Embracer Group (EMBRACb)

EMBRACb
🏛️ Suecia →
104.20
Última Actualización: 2025-09-30
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
2022-12-30 300.30 300.30 282.51 283.74 1.0M
2022-12-29 288.93 301.62 287.64 300.42 0.6M
2022-12-28 300.48 301.20 290.64 291.06 0.4M
2022-12-27 302.10 306.00 297.48 300.00 0.4M
2022-12-23 301.80 303.96 295.50 301.98 0.4M
2022-12-22 300.00 309.00 296.52 300.78 0.9M
2022-12-21 289.20 299.73 289.20 299.28 1.3M
2022-12-20 280.68 290.37 271.89 287.22 0.4M
2022-12-19 305.40 305.40 284.16 284.16 0.8M
2022-12-16 304.20 311.16 295.92 304.32 1.1M
2022-12-15 299.07 305.28 295.23 298.95 0.7M
2022-12-14 300.78 304.74 292.35 304.56 0.9M
2022-12-13 305.46 313.20 298.35 300.78 1.3M
2022-12-12 299.70 310.20 298.53 306.00 0.7M
2022-12-09 290.97 303.54 290.10 300.30 0.7M
2022-12-08 290.64 295.77 280.80 287.13 0.6M
2022-12-07 289.20 308.34 282.00 289.50 1.1M
2022-12-06 291.00 295.92 286.59 294.60 0.7M
2022-12-05 291.60 302.10 289.35 292.65 0.9M
2022-12-02 285.30 297.30 279.36 291.60 1.0M
2022-12-01 276.12 290.46 274.86 286.41 1.8M
2022-11-30 270.78 273.96 265.47 266.43 1.1M
2022-11-29 280.56 282.42 269.40 269.55 0.9M
2022-11-28 283.20 285.18 276.03 280.56 0.9M
2022-11-25 272.34 289.77 265.20 283.08 1.9M
2022-11-24 253.83 272.55 252.00 269.79 1.6M
2022-11-23 248.40 259.44 246.00 253.56 2.1M
2022-11-22 264.00 265.14 247.14 247.14 2.6M
2022-11-21 275.49 275.94 264.96 265.14 1.3M
2022-11-18 278.70 283.05 264.42 275.49 2.8M
2022-11-17 310.20 311.52 270.00 273.27 5.3M
2022-11-16 354.48 359.76 336.72 340.86 0.6M
2022-11-15 360.06 366.78 348.60 357.48 0.6M
2022-11-14 362.70 366.00 353.04 360.54 0.8M
2022-11-11 358.80 363.24 348.60 362.70 0.9M
2022-11-10 314.76 354.90 311.70 350.10 1.1M
2022-11-09 321.60 321.78 310.92 315.84 0.5M
2022-11-08 314.34 324.96 311.04 323.10 0.7M
2022-11-07 315.00 320.46 308.22 317.88 0.6M
2022-11-04 310.80 317.64 303.12 316.26 0.5M
2022-11-03 324.00 327.48 304.38 307.56 1.2M
2022-11-02 328.20 331.14 315.96 330.24 0.6M
2022-11-01 322.20 340.44 321.18 328.68 0.9M
2022-10-31 318.48 319.20 304.14 319.02 0.8M
2022-10-28 320.64 323.70 312.66 317.70 0.5M
2022-10-27 330.60 331.56 315.84 322.92 0.5M
2022-10-26 321.60 333.78 315.30 330.00 0.6M
2022-10-25 307.80 328.20 307.32 326.40 0.8M
2022-10-24 315.54 318.00 301.56 307.80 0.7M
2022-10-21 321.78 337.62 310.68 312.00 1.2M
2022-10-20 330.00 330.84 306.36 328.14 1.3M
2022-10-19 366.00 366.00 332.40 332.40 1.1M
2022-10-18 364.80 376.86 362.10 364.14 0.4M
2022-10-17 361.14 365.40 357.90 362.76 0.3M
2022-10-14 363.00 372.00 357.36 361.80 0.4M
2022-10-13 350.46 359.88 345.00 356.76 0.4M
2022-10-12 353.88 358.74 343.32 350.46 0.5M
2022-10-11 374.40 374.40 352.56 353.88 0.4M
2022-10-10 367.38 377.88 360.00 375.00 0.3M
2022-10-07 367.20 379.50 363.18 371.04 0.4M
2022-10-06 356.52 368.94 354.00 366.84 0.6M
2022-10-05 400.50 401.04 354.00 356.04 0.7M
2022-10-04 394.38 403.02 389.10 401.82 0.3M
2022-10-03 397.20 403.38 381.78 392.34 0.5M
2022-09-30 365.16 398.70 365.16 398.70 0.8M
2022-09-29 366.06 369.00 347.64 360.84 0.7M
2022-09-28 354.00 363.84 346.62 357.24 0.4M
2022-09-27 352.50 363.96 351.72 358.98 0.3M
2022-09-26 352.80 355.50 343.98 352.50 0.3M
2022-09-23 354.60 358.02 343.80 353.52 0.4M
2022-09-22 364.44 365.40 349.98 354.00 0.7M
2022-09-21 361.80 369.00 359.88 365.64 0.4M
2022-09-20 363.18 372.00 359.82 365.64 0.4M
2022-09-19 376.80 381.00 357.60 364.02 0.4M
2022-09-16 384.36 387.66 374.16 378.30 0.9M
2022-09-15 413.70 414.00 389.70 392.04 0.3M
2022-09-14 399.60 414.06 399.06 407.34 0.3M
2022-09-13 421.50 428.16 402.54 403.26 0.5M
2022-09-12 413.34 422.82 407.40 420.78 0.3M
2022-09-09 388.68 407.34 388.68 405.00 0.4M
2022-09-08 394.20 396.84 379.20 388.62 0.3M
2022-09-07 394.56 394.98 385.74 394.20 0.3M
2022-09-06 386.40 400.74 386.40 394.56 0.4M
2022-09-05 388.20 389.94 380.16 384.00 0.3M
2022-09-02 396.96 401.10 387.96 393.60 0.4M
2022-09-01 399.18 404.64 389.22 391.80 0.4M
2022-08-31 394.20 404.40 391.38 399.18 0.8M
2022-08-30 387.48 408.54 382.62 393.24 0.7M
2022-08-29 390.00 390.00 376.74 382.08 0.7M
2022-08-26 396.24 413.94 393.90 395.88 0.9M
2022-08-25 397.20 405.00 391.50 396.24 0.6M
2022-08-24 404.40 405.84 388.20 392.34 1.1M
2022-08-23 417.48 421.38 403.26 404.40 1.1M
2022-08-22 449.40 456.06 414.00 417.48 1.4M
2022-08-19 448.62 452.40 431.52 449.40 0.9M
2022-08-18 429.30 454.98 420.48 450.42 1.3M
2022-08-17 456.60 465.00 447.96 451.86 0.6M
2022-08-16 460.08 463.74 450.18 456.00 0.4M
2022-08-15 473.94 479.04 459.96 459.96 0.5M
2022-08-12 465.12 477.00 465.00 473.94 0.8M
2022-08-11 462.60 479.58 458.58 465.12 0.5M
2022-08-10 469.20 469.20 453.00 461.40 0.6M
2022-08-09 483.00 486.30 464.52 470.46 0.5M
2022-08-08 504.60 509.40 478.20 478.74 0.6M
2022-08-05 507.12 510.12 495.00 499.80 0.3M
2022-08-04 498.00 515.28 495.18 507.12 0.5M
2022-08-03 480.00 500.34 474.00 498.00 0.3M
2022-08-02 470.94 481.98 468.12 479.82 0.3M
2022-08-01 460.32 476.82 448.80 475.44 0.4M
2022-07-29 441.00 466.62 437.64 462.00 0.6M
2022-07-28 435.00 442.74 430.80 432.60 0.5M
2022-07-27 448.80 451.20 422.58 429.00 0.9M
2022-07-26 467.58 473.82 454.80 457.14 0.2M
2022-07-25 474.00 481.74 461.40 467.58 0.4M
2022-07-22 476.04 494.22 465.30 475.68 0.5M
2022-07-21 457.20 479.94 449.40 476.04 0.6M
2022-07-20 462.00 471.24 452.28 456.24 0.4M
2022-07-19 464.40 464.40 447.36 458.82 0.3M
2022-07-18 463.20 477.72 451.98 465.24 0.6M
2022-07-15 495.00 501.54 427.32 456.00 1.2M
2022-07-14 495.54 514.44 490.20 499.62 0.4M
2022-07-13 496.80 501.00 479.10 495.96 0.4M
2022-07-12 498.00 503.28 483.60 498.24 0.5M
2022-07-11 497.34 511.44 489.36 501.66 0.2M
2022-07-08 504.00 505.86 489.78 497.34 0.4M
2022-07-07 492.00 503.28 486.00 502.38 0.3M
2022-07-06 478.98 494.58 476.88 490.14 0.4M
2022-07-05 460.44 475.56 454.50 473.28 0.3M
2022-07-04 464.04 469.14 453.54 455.70 0.2M
2022-07-01 458.40 473.34 457.26 464.04 0.4M
2022-06-30 477.00 483.84 459.66 467.94 0.4M
2022-06-29 467.70 484.50 465.00 480.00 0.3M
2022-06-28 484.50 491.34 472.02 473.76 0.3M
2022-06-27 487.20 496.80 481.38 485.58 0.4M
2022-06-23 464.22 480.54 461.22 476.64 0.6M
2022-06-22 478.80 478.80 457.44 466.98 0.6M
2022-06-21 489.60 489.60 475.32 481.98 0.3M
2022-06-20 492.00 494.28 477.60 484.50 0.3M
2022-06-17 473.70 494.88 471.60 488.64 0.6M
2022-06-16 486.60 490.44 466.62 473.70 0.5M
2022-06-15 486.00 489.36 471.60 486.60 0.5M
2022-06-14 511.92 519.00 478.98 484.50 0.9M
2022-06-13 527.40 531.00 502.26 510.72 0.8M
2022-06-10 549.60 555.06 531.00 536.16 0.7M
2022-06-09 550.32 563.76 542.16 550.80 0.6M
2022-06-08 570.60 591.36 543.00 554.04 2.2M
2022-06-07 528.00 539.82 515.22 539.82 0.5M
2022-06-03 537.00 540.00 523.92 526.92 0.5M
2022-06-02 522.00 532.44 513.30 531.48 0.5M
2022-06-01 532.44 537.00 520.32 522.00 0.5M
2022-05-31 523.08 536.76 517.92 531.72 2.0M
2022-05-30 523.26 531.42 518.04 523.56 0.6M
2022-05-27 504.00 526.32 497.28 523.02 1.2M
2022-05-25 492.00 498.00 481.20 492.84 0.4M
2022-05-24 492.00 497.94 484.44 491.40 0.8M
2022-05-23 492.48 501.54 482.94 490.86 0.8M
2022-05-20 474.30 502.38 459.60 486.00 1.5M
2022-05-19 421.68 481.38 417.54 469.20 2.1M
2022-05-18 439.20 456.60 439.20 452.28 0.8M
2022-05-17 437.40 449.58 432.66 438.48 0.6M
2022-05-16 434.10 440.52 424.80 430.56 0.6M
2022-05-13 419.40 440.76 418.92 434.10 1.1M
2022-05-12 403.14 412.08 385.98 410.16 0.8M
2022-05-11 402.90 414.54 391.50 408.24 0.8M
2022-05-10 406.56 416.34 399.78 402.54 0.7M
2022-05-09 424.50 425.58 393.00 401.58 0.8M
2022-05-06 422.04 435.60 415.80 424.50 0.8M
2022-05-05 436.80 442.44 423.00 428.04 0.7M
2022-05-04 413.52 440.04 411.00 426.60 0.9M
2022-05-03 415.92 426.42 408.60 413.52 0.9M
2022-05-02 408.00 417.00 330.12 409.20 1.5M
2022-04-29 398.46 406.02 393.00 399.48 0.5M
2022-04-28 386.16 399.00 379.86 392.70 0.6M
2022-04-27 402.00 409.32 379.14 383.40 1.0M
2022-04-26 417.78 417.78 400.56 402.00 0.7M
2022-04-25 390.00 418.80 387.96 412.92 1.0M
2022-04-22 406.02 411.30 394.80 399.96 0.9M
2022-04-21 420.60 421.98 406.14 409.62 1.0M
2022-04-20 437.52 439.14 418.80 421.14 0.7M
2022-04-19 450.00 450.54 427.80 430.80 0.8M
2022-04-14 475.20 479.28 447.72 448.50 0.7M
2022-04-13 490.26 494.40 474.60 479.52 0.4M
2022-04-12 483.60 495.54 478.98 490.50 0.4M
2022-04-11 492.00 493.98 477.48 489.78 0.3M
2022-04-08 500.58 501.60 486.84 495.66 0.4M
2022-04-07 492.00 499.20 481.26 496.14 0.4M
2022-04-06 499.62 501.78 480.30 489.48 0.6M
2022-04-05 484.50 503.70 478.98 499.62 0.7M
2022-04-04 479.46 489.12 460.38 484.50 0.5M
2022-04-01 479.82 489.18 472.80 474.00 0.5M
2022-03-31 485.52 494.76 474.90 476.28 0.5M
2022-03-30 493.08 495.96 476.28 481.44 0.3M
2022-03-29 471.00 498.60 468.60 493.68 0.6M
2022-03-28 480.00 482.94 456.06 462.06 0.6M
2022-03-25 477.12 495.30 471.00 476.34 0.6M
2022-03-24 470.40 479.16 463.26 474.24 0.4M
2022-03-23 480.00 483.48 459.66 466.92 0.5M
2022-03-22 459.84 482.04 454.86 478.50 0.7M
2022-03-21 463.62 464.88 453.90 460.80 0.7M
2022-03-18 450.00 465.54 438.00 465.54 0.8M
2022-03-17 457.80 468.66 441.24 448.68 0.8M
2022-03-16 443.40 454.80 434.40 454.14 1.0M
2022-03-15 443.40 443.40 423.42 429.54 0.7M
2022-03-14 441.00 450.00 432.96 446.10 0.4M
2022-03-11 432.00 455.28 426.78 439.50 0.9M
2022-03-10 451.38 457.20 426.00 427.80 1.1M
2022-03-09 423.00 452.52 414.96 445.74 1.6M
2022-03-08 394.68 413.40 387.00 404.76 1.3M
2022-03-07 402.00 420.42 390.00 399.66 1.5M
2022-03-04 416.88 433.14 413.34 414.90 1.4M
2022-03-03 456.30 459.90 418.74 418.74 1.5M
2022-03-02 450.78 465.42 439.86 459.90 1.1M
2022-03-01 490.20 490.20 462.00 462.06 0.9M
2022-02-28 471.06 495.00 470.40 492.00 1.1M
2022-02-25 492.60 498.00 472.44 483.36 0.8M
2022-02-24 433.68 491.46 433.20 484.32 1.4M
2022-02-23 478.08 490.62 466.68 481.80 0.8M
2022-02-22 438.00 491.76 429.60 474.00 1.2M
2022-02-21 488.46 495.00 460.20 460.20 1.1M
2022-02-18 480.00 509.94 459.48 488.46 1.3M
2022-02-17 515.46 519.48 461.64 472.56 2.4M
2022-02-16 510.60 512.52 480.42 481.50 0.7M
2022-02-15 506.40 516.66 503.64 504.36 0.6M
2022-02-14 503.40 508.98 482.40 507.42 0.9M
2022-02-11 513.18 525.78 510.12 518.64 0.3M
2022-02-10 525.42 527.28 505.32 524.34 0.5M
2022-02-09 499.20 530.70 496.80 522.60 0.7M
2022-02-08 520.92 524.82 490.50 496.20 0.9M
2022-02-07 528.00 530.88 516.12 524.88 0.4M
2022-02-04 532.56 533.52 515.34 522.12 0.4M
2022-02-03 531.24 536.34 520.32 527.28 0.7M
2022-02-02 558.00 559.44 534.72 536.76 0.7M
2022-02-01 563.64 566.70 544.80 554.58 0.6M
2022-01-31 534.00 552.42 533.52 551.28 0.5M
2022-01-28 528.00 536.58 517.14 525.48 0.6M
2022-01-27 507.72 532.86 499.08 528.00 0.7M
2022-01-26 502.62 522.54 498.90 521.94 0.6M
2022-01-25 515.40 525.00 492.00 492.12 0.8M
2022-01-24 540.42 544.20 503.28 503.28 0.9M
2022-01-21 549.00 556.74 540.00 546.24 0.7M
2022-01-20 549.84 570.00 539.58 564.00 1.1M
2022-01-19 528.12 537.66 519.90 531.00 1.3M
2022-01-18 524.40 544.80 494.40 540.36 1.9M
2022-01-17 533.88 537.00 508.80 524.40 0.6M
2022-01-14 528.00 539.82 520.80 531.00 0.9M
2022-01-13 512.40 534.00 509.46 521.46 0.7M
2022-01-12 533.40 537.00 505.80 510.54 0.9M
2022-01-11 525.60 539.76 518.58 524.58 0.8M
2022-01-10 546.00 549.00 520.20 524.16 0.9M
2022-01-07 559.32 568.14 540.00 542.58 0.9M
2022-01-05 570.00 572.40 555.24 569.76 0.4M
2022-01-04 600.00 606.00 568.26 568.26 0.8M
2022-01-03 579.06 600.72 576.00 596.40 0.8M