Engcon AB (ENGCONb)

ENGCONb
🏛️ Suecia →
75.10
Última Actualización: 2025-09-26
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 68.40 68.55 66.55 66.55 0.0M
2022-12-29 66.00 67.95 65.30 67.90 0.0M
2022-12-28 69.40 69.40 65.65 65.65 0.1M
2022-12-27 67.75 69.35 67.20 68.55 0.0M
2022-12-23 67.45 68.65 67.00 67.70 0.1M
2022-12-22 69.00 69.10 66.90 67.55 0.0M
2022-12-21 68.85 69.50 68.15 68.80 0.0M
2022-12-20 67.00 69.30 66.20 68.85 0.0M
2022-12-19 69.35 69.85 67.10 68.50 0.1M
2022-12-16 69.40 73.95 67.70 69.30 0.0M
2022-12-15 73.90 73.90 68.35 69.40 0.1M
2022-12-14 74.80 75.10 70.35 74.50 0.1M
2022-12-13 71.45 74.95 70.50 73.05 0.1M
2022-12-12 69.50 71.70 68.00 71.40 0.1M
2022-12-09 66.35 70.25 65.55 70.00 0.1M
2022-12-08 64.85 66.45 64.50 66.10 0.1M
2022-12-07 65.90 66.60 64.20 64.85 0.1M
2022-12-06 71.00 71.70 65.90 65.90 0.1M
2022-12-05 68.65 70.50 68.50 70.50 0.1M
2022-12-02 67.50 69.90 66.20 68.65 0.1M
2022-12-01 67.40 67.95 65.65 67.25 0.0M
2022-11-30 65.00 67.30 64.50 66.00 1.1M
2022-11-29 64.70 65.75 63.90 64.60 0.3M
2022-11-28 66.70 66.95 64.00 64.70 0.1M
2022-11-25 70.00 70.00 66.20 66.70 0.1M
2022-11-24 67.65 69.60 67.20 67.80 0.1M
2022-11-23 69.50 69.75 67.35 67.60 0.1M
2022-11-22 70.75 71.00 68.70 69.50 0.1M
2022-11-21 72.20 73.75 70.60 70.75 0.1M
2022-11-18 71.90 72.35 70.35 71.75 0.0M
2022-11-17 74.75 74.75 68.75 70.35 0.1M
2022-11-16 70.60 71.20 67.85 70.85 0.1M
2022-11-15 68.30 71.55 66.95 70.60 0.2M
2022-11-14 67.10 69.75 65.95 68.30 0.1M
2022-11-11 62.50 69.45 62.50 67.10 0.3M
2022-11-10 59.95 62.50 57.85 61.25 0.2M
2022-11-09 58.50 60.00 57.05 59.70 0.1M
2022-11-08 60.75 60.75 58.05 58.60 0.0M
2022-11-07 62.60 62.60 58.55 59.00 0.1M
2022-11-04 60.15 62.80 60.05 62.60 0.0M
2022-11-03 61.00 61.00 59.20 60.15 0.0M
2022-11-02 60.35 61.60 59.75 60.05 0.0M
2022-11-01 60.05 62.50 60.00 60.20 0.1M
2022-10-31 61.45 61.80 58.25 58.85 0.1M
2022-10-28 59.75 61.95 58.90 59.55 0.2M
2022-10-27 65.20 65.20 58.00 58.95 0.2M
2022-10-26 66.40 67.80 64.15 65.25 0.1M
2022-10-25 63.55 66.40 63.55 66.40 0.0M
2022-10-24 63.70 64.50 63.10 63.50 0.0M
2022-10-21 63.25 64.60 61.90 63.70 0.0M
2022-10-20 65.00 65.50 63.30 63.30 0.1M
2022-10-19 66.00 66.90 64.60 65.50 0.0M
2022-10-18 66.00 67.45 65.55 66.00 0.0M
2022-10-17 66.60 67.00 64.55 65.05 0.1M
2022-10-14 68.00 68.40 66.10 66.55 0.0M
2022-10-13 66.05 67.50 64.05 67.00 0.1M
2022-10-12 68.40 68.40 65.95 66.05 0.0M
2022-10-11 66.60 68.45 65.55 67.85 0.0M
2022-10-10 65.20 67.45 64.30 66.60 0.0M
2022-10-07 68.10 68.10 63.65 65.25 0.1M
2022-10-06 68.50 69.45 67.15 68.15 0.1M
2022-10-05 70.85 70.85 67.55 68.05 0.1M
2022-10-04 67.85 74.45 67.85 70.85 0.6M
2022-10-03 69.60 69.60 65.40 67.20 0.5M
2022-09-30 65.60 68.35 65.60 67.70 0.0M
2022-09-29 67.85 69.00 65.15 65.25 0.1M
2022-09-28 65.95 69.05 64.60 67.85 0.1M
2022-09-27 66.90 68.70 64.50 65.95 0.1M
2022-09-26 71.70 71.70 66.25 66.90 0.1M
2022-09-23 77.10 78.05 72.00 72.15 0.1M
2022-09-22 80.80 80.95 77.05 77.05 0.2M
2022-09-21 80.45 82.90 79.15 80.80 0.1M
2022-09-20 80.15 83.00 79.05 80.45 0.0M
2022-09-19 80.40 81.55 78.60 80.15 0.0M
2022-09-16 79.20 80.55 77.05 80.40 0.1M
2022-09-15 81.60 84.85 79.00 79.20 0.1M
2022-09-14 78.75 88.65 78.75 81.50 0.3M
2022-09-13 80.60 81.95 78.40 78.75 0.2M
2022-09-12 79.35 80.55 78.55 80.00 0.1M
2022-09-09 78.50 80.55 77.30 79.35 0.0M
2022-09-08 78.00 79.95 76.20 78.80 0.0M
2022-09-07 76.95 80.25 76.85 78.00 0.0M
2022-09-06 79.95 80.95 77.05 77.25 0.0M
2022-09-05 78.00 79.30 75.05 79.25 0.0M
2022-09-02 78.50 80.20 78.00 78.00 0.1M
2022-09-01 80.15 80.15 77.85 78.50 0.1M
2022-08-31 80.50 83.55 79.05 80.15 0.1M
2022-08-30 79.00 84.95 78.10 80.35 0.1M
2022-08-29 80.15 83.90 78.05 78.95 0.0M
2022-08-26 82.00 82.00 76.40 80.50 0.1M
2022-08-25 75.55 82.80 73.30 82.05 0.1M
2022-08-24 73.95 77.00 72.25 74.75 0.2M
2022-08-23 73.10 74.80 69.50 74.40 0.2M
2022-08-22 77.10 77.15 65.75 68.00 0.2M
2022-08-19 71.55 78.00 71.15 77.15 0.7M
2022-08-18 67.95 71.00 67.50 71.00 0.4M
2022-08-17 68.15 69.45 65.65 67.80 0.0M
2022-08-16 70.00 73.25 68.00 68.10 0.1M
2022-08-15 69.00 70.50 67.80 70.00 0.4M
2022-08-12 70.40 70.40 67.80 68.35 0.0M
2022-08-11 71.05 73.65 69.40 70.30 0.0M
2022-08-10 70.50 70.85 68.00 70.85 0.0M
2022-08-09 70.50 71.00 68.85 69.45 0.0M
2022-08-08 67.50 71.00 67.50 70.50 0.1M
2022-08-05 70.00 72.50 68.00 69.55 0.1M
2022-08-04 73.60 74.00 69.05 69.90 0.2M
2022-08-03 74.60 75.30 72.00 73.60 0.0M
2022-08-02 69.95 75.95 69.95 74.40 0.1M
2022-08-01 68.60 70.95 68.60 69.90 0.0M
2022-07-29 68.90 71.95 68.15 68.55 0.0M
2022-07-28 67.00 70.00 67.00 68.10 0.0M
2022-07-27 71.40 71.40 66.60 66.60 0.0M
2022-07-26 64.60 72.00 64.40 70.00 0.0M
2022-07-25 62.00 64.60 61.60 64.60 0.0M
2022-07-22 62.00 62.00 61.00 61.60 0.0M
2022-07-21 60.60 63.00 60.60 62.00 0.0M
2022-07-20 62.00 62.00 60.00 60.00 0.0M
2022-07-19 61.00 62.80 60.40 60.40 0.0M
2022-07-18 59.80 62.00 58.20 61.00 0.0M
2022-07-15 60.00 62.20 57.20 59.60 0.0M
2022-07-14 62.00 62.00 60.00 60.00 0.0M
2022-07-13 61.40 62.60 60.00 61.00 0.0M
2022-07-12 60.20 62.00 60.20 61.40 0.0M
2022-07-11 61.40 62.60 60.20 60.20 0.0M
2022-07-08 61.60 63.80 60.00 60.80 0.0M
2022-07-07 63.00 65.00 60.00 61.60 0.3M
2022-07-06 60.20 62.80 59.20 62.00 0.4M
2022-07-05 61.80 63.60 59.80 60.20 0.1M
2022-07-04 62.80 64.00 60.80 61.80 0.1M
2022-07-01 61.00 63.40 60.00 62.80 0.0M
2022-06-30 64.00 64.00 61.00 61.60 0.1M
2022-06-29 67.60 67.60 62.00 64.00 0.0M
2022-06-28 64.60 67.00 60.80 66.80 0.1M
2022-06-27 69.60 69.80 64.00 64.00 0.1M
2022-06-23 75.00 75.00 66.00 70.20 0.1M
2022-06-22 75.00 77.80 66.40 69.00 0.1M
2022-06-21 83.00 93.20 74.20 75.00 0.4M
2022-06-20 73.77 84.93 66.16 83.00 1.4M
2022-06-17 53.00 77.99 53.00 72.00 3.7M