Eevia Health Abp (EEVIA)

EEVIA
🏛️ Suecia →
0.02
Última Actualización: 2025-09-01
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 9.30 9.35 8.75 9.05 0.1M
2021-12-29 9.65 9.75 9.00 9.30 0.0M
2021-12-28 8.90 10.50 8.55 9.65 0.1M
2021-12-27 8.90 9.20 8.50 8.90 0.1M
2021-12-23 8.75 8.90 8.20 8.70 0.1M
2021-12-22 8.40 8.85 8.40 8.60 0.0M
2021-12-21 8.60 9.10 8.30 8.30 0.1M
2021-12-20 9.20 9.40 8.85 9.00 0.0M
2021-12-17 9.20 9.45 8.75 9.45 0.0M
2021-12-16 9.75 9.75 9.10 9.20 0.1M
2021-12-15 9.60 10.80 9.50 9.70 0.0M
2021-12-14 9.45 9.85 9.45 9.55 0.0M
2021-12-13 10.10 10.10 9.25 9.65 0.0M
2021-12-10 9.45 10.10 9.30 10.10 0.0M
2021-12-09 9.30 9.45 9.20 9.45 0.0M
2021-12-08 9.30 9.55 9.20 9.45 0.0M
2021-12-07 9.20 9.50 9.10 9.30 0.0M
2021-12-06 9.55 9.55 9.00 9.30 0.1M
2021-12-03 9.60 9.80 9.40 9.55 0.0M
2021-12-02 9.85 10.30 9.50 9.60 0.1M
2021-12-01 9.85 10.00 9.55 9.85 0.0M
2021-11-30 9.95 10.00 9.30 9.70 0.1M
2021-11-29 9.80 10.00 9.55 9.95 0.0M
2021-11-26 9.90 9.90 9.25 9.90 0.1M
2021-11-25 10.70 10.70 9.70 10.00 0.1M
2021-11-24 11.10 11.10 10.50 10.70 0.0M
2021-11-23 10.50 11.10 10.00 11.10 0.0M
2021-11-22 10.80 10.80 10.00 10.40 0.1M
2021-11-19 11.50 12.00 10.60 10.90 0.1M
2021-11-18 10.10 10.50 9.95 10.40 0.1M
2021-11-17 10.70 10.70 9.80 10.10 0.2M
2021-11-16 12.00 12.10 10.50 10.70 0.3M
2021-11-15 11.30 12.50 10.50 11.90 0.1M
2021-11-12 10.80 11.80 10.40 11.30 0.1M
2021-11-11 12.00 12.00 10.40 10.80 0.3M
2021-11-10 12.10 12.40 11.40 12.30 0.1M
2021-11-09 12.00 12.90 11.80 12.00 0.0M
2021-11-08 12.40 13.10 11.60 12.00 0.1M
2021-11-05 12.50 13.40 12.20 12.50 0.0M
2021-11-04 13.30 13.30 12.30 12.50 0.1M
2021-11-03 12.80 14.00 12.10 13.30 0.1M
2021-11-02 11.40 14.30 11.10 13.10 0.1M
2021-11-01 10.70 12.00 10.70 11.40 0.1M
2021-10-29 10.40 11.30 10.20 10.70 0.1M
2021-10-28 10.50 10.50 10.10 10.40 0.0M
2021-10-27 10.60 10.90 10.30 10.50 0.0M
2021-10-26 11.00 11.00 10.40 10.70 0.0M
2021-10-25 11.00 11.50 10.80 11.00 0.0M
2021-10-22 10.40 11.10 10.30 11.10 0.0M
2021-10-21 10.10 10.60 10.10 10.40 0.0M
2021-10-20 10.40 10.40 10.00 10.10 0.0M
2021-10-19 10.80 10.90 10.00 10.50 0.0M
2021-10-18 11.00 11.10 10.50 10.80 0.0M
2021-10-15 11.00 11.30 10.70 11.00 0.0M
2021-10-14 10.40 11.70 10.40 11.00 0.0M
2021-10-13 10.00 11.30 9.80 10.40 0.0M
2021-10-12 10.00 10.50 9.45 10.00 0.0M
2021-10-11 10.60 10.60 9.80 10.20 0.0M
2021-10-08 10.40 10.90 9.95 10.60 0.1M
2021-10-07 10.80 11.80 9.80 10.40 0.1M
2021-10-06 10.60 11.50 9.80 10.80 0.1M
2021-10-05 11.10 11.90 10.50 10.60 0.0M
2021-10-04 11.50 12.00 10.80 11.10 0.0M
2021-10-01 11.90 12.90 11.40 11.50 0.0M
2021-09-30 12.30 13.00 11.70 11.90 0.0M
2021-09-29 12.00 13.00 11.70 12.30 0.0M
2021-09-28 12.30 13.10 11.50 12.30 0.1M
2021-09-27 12.70 12.80 12.10 12.30 0.1M
2021-09-24 12.90 13.20 12.70 12.80 0.0M
2021-09-23 12.50 13.00 11.70 12.90 0.1M
2021-09-22 12.50 13.30 12.30 12.60 0.0M
2021-09-21 12.60 12.70 12.00 12.50 0.2M
2021-09-20 13.10 13.10 12.50 12.80 0.1M
2021-09-17 13.80 14.40 13.20 13.60 0.1M
2021-09-16 14.00 14.00 13.50 13.80 0.1M
2021-09-15 13.60 14.50 13.50 14.00 0.1M
2021-09-14 13.80 13.80 13.50 13.60 0.0M
2021-09-13 14.10 14.10 13.40 13.80 0.1M
2021-09-10 14.30 15.10 13.80 14.10 0.1M
2021-09-09 13.40 15.20 12.40 14.30 0.1M
2021-09-08 14.20 14.20 13.10 13.50 0.1M
2021-09-07 14.20 14.80 14.00 14.20 0.1M
2021-09-06 15.00 15.00 13.50 14.50 0.1M
2021-09-03 15.60 16.20 15.10 15.20 0.2M
2021-09-02 15.40 15.80 15.10 15.60 0.1M
2021-09-01 15.50 15.50 14.70 15.30 0.2M
2021-08-31 16.20 16.60 15.00 15.60 0.2M
2021-08-30 17.20 17.50 16.20 16.20 0.1M
2021-08-27 16.60 17.20 16.50 17.20 0.1M
2021-08-26 16.50 16.80 16.00 16.60 0.1M
2021-08-25 17.00 18.10 16.70 16.70 0.2M
2021-08-24 17.10 17.70 16.60 17.00 0.1M
2021-08-23 15.90 16.90 15.30 16.90 0.2M
2021-08-20 15.00 16.80 14.60 15.90 0.2M
2021-08-19 15.60 16.00 14.70 15.00 0.2M
2021-08-18 15.40 16.00 14.90 15.60 0.1M
2021-08-17 14.90 15.70 14.00 15.40 0.5M
2021-08-16 16.20 16.20 14.90 14.90 0.5M
2021-08-13 17.50 18.50 14.90 16.30 1.0M
2021-08-12 17.70 18.20 16.50 17.50 0.3M
2021-08-11 16.10 17.80 15.10 17.70 0.4M
2021-08-10 17.60 18.30 16.10 16.10 0.3M
2021-08-09 19.20 19.50 16.70 17.60 0.8M
2021-08-06 17.80 18.90 16.90 18.90 1.0M
2021-08-05 16.50 17.50 15.50 16.50 1.6M
2021-08-04 14.20 14.90 12.90 14.70 0.5M
2021-08-03 14.30 14.80 13.50 13.90 0.3M
2021-08-02 12.70 14.60 12.40 14.00 0.4M
2021-07-30 12.20 14.60 11.60 13.40 0.6M
2021-07-29 12.50 13.40 11.50 12.50 0.3M
2021-07-28 11.90 13.10 11.30 12.30 0.8M
2021-07-27 9.95 11.50 9.90 11.30 0.8M
2021-07-26 9.50 10.00 9.00 9.90 0.3M
2021-07-23 9.60 9.90 9.35 9.40 0.1M
2021-07-22 9.25 9.85 9.00 9.55 0.2M
2021-07-21 9.80 9.95 8.60 9.25 0.4M
2021-07-20 9.90 10.20 9.00 9.80 0.4M
2021-07-19 10.70 10.80 9.65 9.70 0.4M
2021-07-16 11.00 11.50 10.50 10.80 0.4M
2021-07-15 10.70 11.70 10.30 11.30 0.3M
2021-07-14 10.70 11.00 9.80 10.80 0.4M
2021-07-13 10.30 10.80 9.70 10.40 0.7M
2021-07-12 9.20 9.95 8.70 9.95 0.6M
2021-07-09 8.30 9.10 8.05 8.65 0.4M
2021-07-08 8.30 8.60 7.85 8.25 0.2M
2021-07-07 8.20 8.80 8.15 8.30 0.4M
2021-07-06 8.70 8.70 7.80 8.15 0.3M
2021-07-05 8.05 8.65 7.75 8.45 0.2M
2021-07-02 8.75 8.85 7.95 8.15 0.7M
2021-07-01 7.90 9.05 7.20 8.75 1.2M
2021-06-30 6.90 7.95 6.55 7.90 0.6M
2021-06-29 7.80 7.80 6.65 6.90 1.8M