Engcon AB (ENGCONb)

ENGCONb
🏛️ Suecia →
74.00
Última Actualización: 2025-09-29
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
2023-12-29 91.00 94.00 90.50 93.30 0.0M
2023-12-28 89.50 90.50 88.20 90.30 0.0M
2023-12-27 89.90 91.85 89.10 89.50 0.1M
2023-12-22 91.95 91.95 88.60 89.90 0.0M
2023-12-21 91.95 92.00 90.10 92.00 0.1M
2023-12-20 94.70 94.70 90.80 91.95 0.1M
2023-12-19 91.65 97.65 91.45 93.50 0.2M
2023-12-18 92.15 93.80 90.85 93.50 0.0M
2023-12-15 90.95 93.35 90.50 92.15 0.1M
2023-12-14 87.40 92.00 87.00 89.95 0.0M
2023-12-13 85.30 88.05 84.45 87.40 0.1M
2023-12-12 86.95 88.50 85.00 86.00 0.1M
2023-12-11 88.50 89.45 86.15 86.95 0.0M
2023-12-08 82.75 88.95 81.90 88.90 0.2M
2023-12-07 82.35 82.75 79.75 82.00 0.1M
2023-12-06 80.85 82.00 80.20 82.00 0.1M
2023-12-05 81.20 82.10 80.40 80.85 0.1M
2023-12-04 84.65 84.90 81.05 81.20 0.0M
2023-12-01 86.15 87.40 84.40 84.95 0.0M
2023-11-30 88.00 88.00 85.40 86.15 0.1M
2023-11-29 85.65 87.15 85.65 87.00 0.0M
2023-11-28 87.70 87.70 84.80 85.65 0.0M
2023-11-27 85.90 86.55 85.10 86.00 0.0M
2023-11-24 85.85 88.15 85.85 85.95 0.0M
2023-11-23 88.50 88.80 85.50 86.20 0.2M
2023-11-22 88.55 89.10 86.35 87.50 0.0M
2023-11-21 86.85 88.90 86.85 88.55 0.1M
2023-11-20 86.45 87.70 86.10 86.65 0.0M
2023-11-17 81.90 87.15 81.90 86.45 0.1M
2023-11-16 84.00 85.45 82.30 84.15 0.1M
2023-11-15 85.45 87.10 84.10 85.40 0.1M
2023-11-14 81.10 85.20 81.10 84.65 0.1M
2023-11-13 79.40 81.40 78.25 81.10 0.2M
2023-11-10 78.20 78.90 77.10 78.60 0.0M
2023-11-09 77.00 79.05 75.00 78.20 0.1M
2023-11-08 75.00 77.85 75.00 76.05 0.1M
2023-11-07 78.75 78.75 74.25 75.60 0.3M
2023-11-06 78.55 81.55 78.55 80.15 0.1M
2023-11-03 76.80 79.55 76.80 77.50 0.0M
2023-11-02 72.90 77.20 72.90 76.25 0.1M
2023-11-01 75.50 75.50 71.25 72.65 0.2M
2023-10-31 71.00 72.00 68.95 71.25 0.1M
2023-10-30 68.00 70.45 68.00 69.25 0.1M
2023-10-27 66.00 70.25 61.20 68.00 0.2M
2023-10-26 62.00 66.75 61.00 66.00 0.2M
2023-10-25 61.00 62.50 60.25 61.90 0.1M
2023-10-24 59.50 61.90 59.00 61.00 0.1M
2023-10-23 58.80 60.65 58.65 59.30 0.1M
2023-10-20 57.95 59.40 57.05 57.85 0.0M
2023-10-19 58.35 59.90 57.85 57.85 0.1M
2023-10-18 62.95 62.95 58.55 58.70 0.1M
2023-10-17 61.90 62.95 60.60 62.50 0.1M
2023-10-16 61.70 63.50 60.80 61.95 0.1M
2023-10-13 64.10 64.35 61.55 61.75 0.1M
2023-10-12 63.80 65.55 63.15 64.05 0.1M
2023-10-11 66.00 66.80 63.80 63.80 0.1M
2023-10-10 67.20 67.80 66.00 66.00 0.1M
2023-10-09 69.75 69.80 66.70 66.75 0.0M
2023-10-06 69.50 70.70 68.00 69.75 0.1M
2023-10-05 69.05 71.50 69.05 69.25 0.1M
2023-10-04 74.00 74.00 68.85 69.00 0.1M
2023-10-03 72.90 73.05 71.00 71.95 0.1M
2023-10-02 73.60 74.70 71.80 72.90 0.0M
2023-09-29 74.35 76.10 74.35 74.35 0.0M
2023-09-28 73.00 74.45 72.00 74.35 0.0M
2023-09-27 75.00 75.95 72.95 72.95 0.0M
2023-09-26 77.00 79.00 75.00 75.00 0.0M
2023-09-25 77.00 80.00 77.00 78.00 0.0M
2023-09-22 80.55 81.70 76.95 77.15 0.1M
2023-09-21 80.00 82.55 74.75 80.55 0.2M
2023-09-20 83.85 83.85 78.95 82.05 0.0M
2023-09-19 81.00 81.00 78.60 80.40 0.0M
2023-09-18 82.50 82.50 78.90 79.70 0.0M
2023-09-15 80.90 81.95 79.45 80.00 0.5M
2023-09-14 80.05 82.15 79.35 81.00 0.0M
2023-09-13 79.60 80.05 77.05 80.05 0.1M
2023-09-12 79.65 79.80 78.35 79.65 0.1M
2023-09-11 77.70 80.10 77.70 79.90 0.0M
2023-09-08 82.20 83.30 77.25 77.70 0.1M
2023-09-07 81.50 82.50 79.05 82.20 0.4M
2023-09-06 82.25 83.50 81.10 81.50 0.0M
2023-09-05 81.00 84.80 81.00 82.25 0.1M
2023-09-04 81.25 83.55 80.85 81.25 0.6M
2023-09-01 80.55 81.95 79.15 81.00 0.0M
2023-08-31 80.05 80.90 78.70 80.55 0.0M
2023-08-30 78.75 81.55 77.95 80.00 0.0M
2023-08-29 78.80 81.95 76.10 78.75 0.0M
2023-08-28 78.65 81.20 77.50 78.80 0.0M
2023-08-25 77.55 79.95 77.55 77.90 0.1M
2023-08-24 79.25 80.55 77.05 77.80 0.0M
2023-08-23 78.45 81.75 76.80 78.95 0.0M
2023-08-22 77.45 79.50 77.05 78.45 0.0M
2023-08-21 78.90 80.05 77.00 77.45 0.0M
2023-08-18 80.70 81.78 77.80 78.90 0.0M
2023-08-17 82.50 83.60 80.55 80.80 0.0M
2023-08-16 84.50 85.55 82.50 82.55 0.0M
2023-08-15 84.15 85.00 82.20 84.50 0.1M
2023-08-14 84.70 84.95 82.00 84.15 0.1M
2023-08-11 82.60 86.55 82.60 84.70 0.1M
2023-08-10 83.00 83.15 80.05 82.55 0.0M
2023-08-09 80.55 82.45 79.80 80.60 0.0M
2023-08-08 83.45 84.80 79.80 80.45 0.0M
2023-08-07 80.05 83.00 78.95 81.45 0.1M
2023-08-04 78.00 80.55 78.00 80.05 0.0M
2023-08-03 79.00 79.90 77.75 78.55 0.0M
2023-08-02 78.20 79.40 77.00 79.00 0.0M
2023-08-01 77.70 78.55 75.80 78.05 0.0M
2023-07-31 75.30 79.15 74.30 77.70 0.0M
2023-07-28 77.00 78.85 74.25 75.30 0.1M
2023-07-27 78.90 79.95 77.10 78.45 0.0M
2023-07-26 76.05 79.00 75.10 78.60 0.0M
2023-07-25 75.70 77.00 74.55 76.05 0.0M
2023-07-24 74.70 76.25 73.05 75.70 0.1M
2023-07-21 80.45 80.45 73.20 75.00 0.1M
2023-07-20 76.75 82.70 70.45 81.30 0.5M
2023-07-19 83.20 83.95 81.35 82.25 0.0M
2023-07-18 83.70 84.10 81.95 83.10 0.0M
2023-07-17 82.65 85.80 81.80 83.65 0.0M
2023-07-14 86.75 86.75 81.80 82.65 0.0M
2023-07-13 85.25 86.70 84.60 85.90 0.0M
2023-07-12 84.05 85.65 82.20 85.45 0.0M
2023-07-11 82.50 85.35 82.50 84.05 0.0M
2023-07-10 81.15 83.85 80.80 82.45 0.1M
2023-07-07 80.60 82.60 79.60 81.60 0.0M
2023-07-06 80.50 82.70 79.35 80.55 0.1M
2023-07-05 84.55 84.70 80.05 80.05 0.1M
2023-07-04 95.00 95.00 83.60 85.00 0.2M
2023-07-03 96.15 97.55 93.95 95.00 0.0M
2023-06-30 96.35 97.30 95.10 96.10 0.0M
2023-06-29 95.30 96.70 94.50 96.35 0.0M
2023-06-28 92.75 95.70 92.70 95.30 0.0M
2023-06-27 91.25 93.85 89.90 92.75 0.1M
2023-06-26 91.40 92.05 89.05 91.00 0.1M
2023-06-22 89.00 91.70 88.25 90.80 0.1M
2023-06-21 90.50 91.55 88.30 89.50 0.1M
2023-06-20 91.25 93.95 90.55 91.00 0.0M
2023-06-19 93.05 94.50 90.55 92.65 0.0M
2023-06-16 92.55 96.60 91.25 94.85 0.1M
2023-06-15 92.00 93.20 89.15 92.85 0.1M
2023-06-14 105.00 106.90 90.00 94.00 0.2M
2023-06-13 101.20 106.60 99.05 104.60 0.5M
2023-06-12 98.00 102.50 97.55 101.20 0.1M
2023-06-09 98.55 100.70 96.85 98.00 0.1M
2023-06-08 102.90 102.90 98.50 98.50 0.0M
2023-06-07 100.20 104.90 100.00 102.00 0.1M
2023-06-05 100.60 101.90 100.20 100.20 0.0M
2023-06-02 99.85 101.80 99.70 100.60 0.1M
2023-06-01 106.10 106.10 98.40 99.75 0.2M
2023-05-31 103.00 106.60 101.80 104.00 0.1M
2023-05-30 104.10 105.10 101.50 103.80 0.1M
2023-05-29 99.55 104.80 99.40 103.70 0.0M
2023-05-26 98.85 101.20 96.70 98.80 0.1M
2023-05-25 95.00 98.80 93.30 98.50 0.1M
2023-05-24 98.30 98.35 94.25 94.80 0.0M
2023-05-23 100.00 101.90 98.85 99.00 0.0M
2023-05-22 102.00 102.40 98.75 100.00 0.0M
2023-05-19 99.15 101.80 98.50 100.70 0.1M
2023-05-17 97.00 98.25 95.70 97.50 0.0M
2023-05-16 98.50 99.00 96.70 97.00 0.0M
2023-05-15 97.45 99.45 96.55 98.50 0.1M
2023-05-12 97.05 98.40 95.60 97.45 0.0M
2023-05-11 97.00 99.15 96.10 96.80 0.1M
2023-05-10 94.70 99.20 93.10 95.80 0.2M
2023-05-09 98.50 98.50 94.35 94.65 0.1M
2023-05-08 94.95 99.35 94.95 98.55 0.1M
2023-05-05 91.05 95.55 91.05 94.65 0.1M
2023-05-04 88.10 93.00 86.00 90.40 0.0M
2023-05-03 86.45 89.50 85.25 88.10 0.1M
2023-05-02 90.10 90.45 86.10 86.30 0.1M
2023-04-28 97.00 98.60 89.40 90.10 0.2M
2023-04-27 94.65 96.60 93.00 96.20 0.1M
2023-04-26 93.30 94.95 91.50 94.50 0.1M
2023-04-25 88.70 95.70 88.70 93.30 0.4M
2023-04-24 89.70 91.90 87.60 88.80 0.1M
2023-04-21 87.40 91.00 87.40 89.25 0.3M
2023-04-20 85.05 88.00 84.05 87.35 0.2M
2023-04-19 80.00 85.80 80.00 85.00 0.1M
2023-04-18 82.80 82.80 80.10 80.10 0.0M
2023-04-17 81.20 82.95 80.50 82.80 0.0M
2023-04-14 78.40 81.45 77.50 81.15 0.1M
2023-04-13 75.10 78.55 75.10 78.40 0.0M
2023-04-12 76.85 78.60 75.00 75.00 0.0M
2023-04-11 79.10 81.95 74.65 76.85 0.1M
2023-04-06 78.55 79.15 77.05 78.15 0.0M
2023-04-05 80.95 80.95 77.10 78.55 0.0M
2023-04-04 78.30 81.95 77.60 80.60 0.0M
2023-04-03 78.70 79.60 77.15 77.15 0.0M
2023-03-31 79.00 80.45 77.45 78.70 0.1M
2023-03-30 75.55 79.10 75.55 78.85 0.7M
2023-03-29 74.65 76.25 73.10 75.55 0.2M
2023-03-28 76.95 76.95 73.60 74.65 0.0M
2023-03-27 74.10 76.00 73.40 74.65 0.2M
2023-03-24 72.00 74.15 70.70 73.05 0.1M
2023-03-23 72.30 72.30 69.70 72.30 0.0M
2023-03-22 72.70 75.05 70.05 72.30 0.0M
2023-03-21 70.40 72.70 70.40 72.70 0.1M
2023-03-20 70.85 71.00 67.35 70.00 0.1M
2023-03-17 74.25 75.20 71.10 71.90 0.0M
2023-03-16 72.55 74.45 70.90 74.25 0.1M
2023-03-15 74.95 77.75 71.25 72.50 0.1M
2023-03-14 73.60 77.15 70.35 74.25 0.1M
2023-03-13 75.20 75.85 71.60 73.60 0.2M
2023-03-10 76.00 76.65 74.25 75.20 0.1M
2023-03-09 76.55 77.85 76.55 76.95 0.0M
2023-03-08 76.50 77.95 76.25 76.50 0.0M
2023-03-07 77.55 77.90 76.85 77.50 0.0M
2023-03-06 77.45 78.45 76.10 77.65 0.1M
2023-03-03 77.45 77.95 76.85 77.50 0.1M
2023-03-02 78.55 79.20 77.25 77.80 0.1M
2023-03-01 80.00 81.20 78.25 78.95 0.1M
2023-02-28 81.00 81.70 79.70 79.70 0.1M
2023-02-27 80.45 82.85 79.90 80.35 0.0M
2023-02-24 85.45 85.75 79.30 80.15 0.1M
2023-02-23 81.15 84.95 80.50 81.05 0.3M
2023-02-22 83.05 86.40 79.50 81.00 0.1M
2023-02-21 84.15 85.05 82.80 82.90 0.1M
2023-02-20 86.30 86.40 83.35 84.00 0.0M
2023-02-17 85.70 86.30 83.05 86.30 0.0M
2023-02-16 85.90 86.15 84.30 85.70 0.0M
2023-02-15 82.75 85.85 81.55 85.60 0.3M
2023-02-14 80.70 83.35 79.00 82.70 0.1M
2023-02-13 79.70 80.95 78.90 80.75 0.1M
2023-02-10 80.00 80.20 76.50 79.55 0.3M
2023-02-09 79.85 81.50 78.50 79.80 0.1M
2023-02-08 78.15 80.00 77.95 79.30 0.1M
2023-02-07 78.55 81.95 76.05 78.15 0.0M
2023-02-06 78.95 79.55 77.45 78.50 0.2M
2023-02-03 79.00 80.10 77.00 79.55 0.1M
2023-02-02 78.55 79.95 77.85 79.00 0.1M
2023-02-01 77.10 78.45 77.00 77.50 0.1M
2023-01-31 77.95 77.95 76.55 77.05 0.1M
2023-01-30 80.05 80.20 77.60 78.00 0.0M
2023-01-27 80.00 80.10 78.10 79.00 0.1M
2023-01-26 80.05 80.40 78.75 79.15 0.1M
2023-01-25 81.25 81.40 79.10 79.50 0.1M
2023-01-24 83.55 84.00 80.35 81.20 0.1M
2023-01-23 82.50 84.30 81.00 83.00 0.1M
2023-01-20 79.55 80.45 78.05 80.40 0.1M
2023-01-19 82.30 82.95 79.05 79.20 0.2M
2023-01-18 81.50 86.00 80.95 82.00 0.2M
2023-01-17 78.50 81.25 76.35 77.50 0.1M
2023-01-16 80.00 82.95 77.90 78.50 0.0M
2023-01-13 79.20 80.40 77.75 79.05 0.0M
2023-01-12 75.85 81.70 74.95 79.25 0.1M
2023-01-11 73.75 76.50 73.75 75.80 0.0M
2023-01-10 72.50 74.35 71.10 73.75 0.1M
2023-01-09 68.15 73.00 67.70 73.00 0.2M
2023-01-05 69.40 69.40 67.00 67.00 0.0M
2023-01-04 68.95 70.35 67.25 69.00 0.1M
2023-01-03 69.90 69.90 67.60 68.95 0.0M
2023-01-02 66.55 69.00 66.20 68.00 0.0M