Diagonal Bio AB (DIABIO)

DIABIO
🏛️ Suecia →
0.01
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 9.02 9.02 8.60 8.96 0.1M
2021-12-29 8.88 9.10 8.68 9.00 0.1M
2021-12-28 9.22 9.32 8.62 8.78 0.1M
2021-12-27 9.50 9.50 9.12 9.22 0.1M
2021-12-23 9.58 9.80 9.26 9.50 0.1M
2021-12-22 9.64 10.15 9.38 9.58 0.3M
2021-12-21 9.18 10.30 9.16 9.60 0.3M
2021-12-20 9.64 10.80 9.04 9.28 0.5M
2021-12-17 9.92 10.55 8.84 9.60 0.3M
2021-12-16 9.20 9.94 8.20 9.88 0.4M
2021-12-15 9.96 9.96 8.62 8.96 0.2M
2021-12-14 10.40 10.60 9.32 9.80 0.3M
2021-12-13 11.70 11.90 10.00 10.35 0.6M
2021-12-10 13.40 13.45 10.60 11.55 1.0M
2021-12-09 13.30 13.85 11.70 13.15 1.0M
2021-12-08 11.10 13.75 10.75 13.25 1.9M
2021-12-07 12.80 12.85 10.30 10.75 1.3M
2021-12-06 17.90 18.10 11.60 12.40 3.8M
2021-12-03 6.10 18.20 5.98 17.80 5.2M
2021-12-02 6.46 6.46 6.00 6.10 0.1M
2021-12-01 6.76 6.76 6.46 6.46 0.0M
2021-11-30 6.56 6.92 6.16 6.76 0.0M
2021-11-29 6.34 7.02 6.22 6.68 0.1M
2021-11-26 6.74 6.74 6.24 6.34 0.1M
2021-11-25 6.86 7.24 6.70 6.84 0.0M
2021-11-24 6.96 6.98 6.70 6.84 0.1M
2021-11-23 7.08 7.46 6.74 6.96 0.0M
2021-11-22 8.38 8.38 6.86 6.92 0.2M
2021-11-19 8.66 8.70 8.20 8.36 0.1M
2021-11-18 8.10 8.90 7.38 8.62 0.1M
2021-11-17 8.98 9.10 7.84 8.10 0.2M
2021-11-16 6.88 9.00 6.88 8.88 0.3M
2021-11-15 6.60 6.88 6.38 6.88 0.0M
2021-11-12 6.90 7.38 6.20 6.64 0.2M
2021-11-11 7.06 7.06 6.40 6.58 0.1M
2021-11-10 7.00 7.08 6.54 7.02 0.1M
2021-11-09 7.48 7.48 6.92 7.00 0.0M
2021-11-08 7.22 7.46 6.84 7.30 0.1M
2021-11-05 7.42 7.42 6.96 7.20 0.0M
2021-11-04 6.98 7.42 6.72 7.42 0.0M
2021-11-03 6.56 7.20 6.56 6.98 0.0M
2021-11-02 6.80 7.26 6.32 6.76 0.1M
2021-11-01 7.24 8.16 6.76 6.82 0.1M
2021-10-29 7.24 7.24 6.62 7.24 0.2M
2021-10-28 7.38 7.86 7.24 7.32 0.0M
2021-10-27 8.20 8.20 7.32 7.38 0.2M
2021-10-26 8.22 8.80 8.14 8.28 0.0M
2021-10-25 8.58 8.84 8.20 8.38 0.0M
2021-10-22 8.10 8.90 8.10 8.58 0.0M
2021-10-21 8.50 8.62 8.02 8.10 0.0M
2021-10-20 8.56 8.56 8.16 8.50 0.0M
2021-10-19 8.50 8.76 8.24 8.56 0.1M
2021-10-18 8.94 8.94 8.50 8.70 0.0M
2021-10-15 9.34 9.34 8.68 8.94 0.1M
2021-10-14 9.16 9.90 8.68 9.32 0.1M
2021-10-13 8.84 9.78 8.78 9.10 0.0M
2021-10-12 9.00 9.08 8.54 8.78 0.0M
2021-10-11 9.00 9.54 8.80 9.00 0.0M
2021-10-08 9.22 9.54 9.00 9.00 0.0M
2021-10-07 9.54 9.54 8.68 9.22 0.1M
2021-10-06 9.96 9.96 9.14 9.54 0.1M
2021-10-05 10.05 10.30 9.48 9.98 0.1M
2021-10-04 10.65 10.65 9.90 10.05 0.1M
2021-10-01 10.70 10.95 10.40 10.90 0.0M
2021-09-30 11.45 11.45 10.65 10.80 0.1M
2021-09-29 11.80 11.80 11.20 11.45 0.1M
2021-09-28 12.60 12.60 11.60 11.80 0.1M
2021-09-27 12.70 13.15 12.10 12.60 0.1M
2021-09-24 12.20 12.70 12.20 12.70 0.0M
2021-09-23 12.65 12.65 12.10 12.50 0.0M
2021-09-22 12.60 12.65 11.95 12.65 0.0M
2021-09-21 12.50 12.95 11.85 12.60 0.1M
2021-09-20 13.10 13.10 12.10 12.50 0.1M
2021-09-17 13.15 13.60 13.00 13.20 0.0M
2021-09-16 13.40 13.70 13.15 13.15 0.0M
2021-09-15 13.85 13.85 13.40 13.40 0.0M
2021-09-14 14.35 14.40 13.55 13.60 0.0M
2021-09-13 14.50 15.25 14.30 14.35 0.1M
2021-09-10 13.80 14.35 13.50 14.30 0.1M
2021-09-09 13.65 14.35 12.90 13.80 0.1M
2021-09-08 13.35 14.50 13.05 13.65 0.1M
2021-09-07 13.60 13.75 13.30 13.30 0.0M
2021-09-06 13.95 14.00 13.50 13.60 0.0M
2021-09-03 13.70 14.10 13.25 13.90 0.0M
2021-09-02 13.90 14.50 13.60 13.75 0.1M
2021-09-01 13.10 14.25 13.05 13.90 0.1M
2021-08-31 13.75 13.85 13.05 13.10 0.1M
2021-08-30 14.35 14.45 13.50 13.70 0.1M
2021-08-27 14.50 14.95 14.10 14.30 0.1M
2021-08-26 15.10 15.20 14.10 14.30 0.1M
2021-08-25 15.50 15.55 14.65 15.10 0.1M
2021-08-24 15.30 15.75 14.05 15.35 0.1M
2021-08-23 13.60 15.85 13.40 14.95 0.1M
2021-08-20 14.20 14.80 13.20 13.60 0.1M
2021-08-19 13.25 14.65 12.45 14.20 0.2M
2021-08-18 13.90 13.90 12.95 13.30 0.1M
2021-08-17 14.00 14.00 13.45 13.90 0.1M
2021-08-16 14.40 14.65 13.80 14.00 0.1M
2021-08-13 14.85 14.95 14.15 14.65 0.1M
2021-08-12 14.20 15.85 14.20 15.00 0.1M
2021-08-11 14.80 14.95 14.05 14.20 0.1M
2021-08-10 15.95 16.15 14.70 14.70 0.1M
2021-08-09 16.45 16.45 15.20 15.90 0.3M
2021-08-06 17.25 17.50 15.70 16.50 0.2M
2021-08-05 16.50 18.20 16.30 17.05 0.4M
2021-08-04 17.25 19.35 16.10 16.40 1.1M
2021-08-03 15.40 17.40 14.75 17.00 0.6M
2021-08-02 14.00 15.45 14.00 15.20 0.4M
2021-07-30 13.80 14.50 12.70 14.00 0.2M
2021-07-29 13.20 14.20 12.70 13.25 0.2M
2021-07-28 12.65 13.80 11.90 13.20 0.4M
2021-07-27 13.70 13.75 12.45 12.70 0.5M
2021-07-26 14.65 14.65 13.60 13.75 0.3M
2021-07-23 15.30 15.40 13.75 14.75 0.4M
2021-07-22 14.00 15.40 13.40 15.20 0.5M
2021-07-21 16.05 16.80 13.40 14.00 0.9M
2021-07-20 19.01 19.30 15.20 15.90 1.4M
2021-07-19 15.27 19.87 15.27 19.00 3.2M
2021-07-16 8.93 16.00 8.93 15.20 3.1M