eWork Group (EWRK)

EWRK
🏛️ Suecia →
110.40
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
2021-12-30 133.00 133.00 130.20 132.80 0.0M
2021-12-29 132.00 133.00 130.00 133.00 0.0M
2021-12-28 129.60 135.00 129.40 129.40 0.0M
2021-12-27 127.00 138.00 127.00 129.40 0.0M
2021-12-23 122.40 128.60 121.00 125.60 0.0M
2021-12-22 122.00 122.40 120.80 122.40 0.0M
2021-12-21 119.40 122.00 117.20 122.00 0.0M
2021-12-20 122.00 122.00 119.40 119.40 0.0M
2021-12-17 121.60 122.20 120.00 122.00 0.0M
2021-12-16 119.00 122.40 119.00 121.60 0.0M
2021-12-15 120.00 121.20 117.80 119.00 0.0M
2021-12-14 120.00 122.00 118.60 119.00 0.0M
2021-12-13 119.00 122.00 116.40 120.00 0.0M
2021-12-10 116.60 119.80 116.60 119.00 0.0M
2021-12-09 115.00 119.80 115.00 116.60 0.0M
2021-12-08 111.80 115.00 111.80 114.00 0.0M
2021-12-07 110.20 115.00 110.00 111.80 0.0M
2021-12-06 113.00 115.80 108.80 110.20 0.0M
2021-12-03 114.60 116.20 113.00 113.00 0.0M
2021-12-02 117.00 118.20 113.60 116.40 0.0M
2021-12-01 114.60 117.00 112.60 117.00 0.0M
2021-11-30 116.00 116.00 112.80 114.60 0.0M
2021-11-29 113.80 115.80 112.00 114.80 0.0M
2021-11-26 115.00 116.00 111.80 112.20 0.0M
2021-11-25 113.40 117.80 112.80 115.60 0.0M
2021-11-24 117.00 117.80 113.40 113.40 0.0M
2021-11-23 115.00 119.00 115.00 116.60 0.0M
2021-11-22 115.20 116.40 113.20 114.00 0.0M
2021-11-19 115.00 118.00 114.00 115.20 0.0M
2021-11-18 115.60 117.00 115.00 115.40 0.0M
2021-11-17 115.00 116.80 114.00 115.60 0.0M
2021-11-16 115.20 118.00 115.20 117.40 0.0M
2021-11-15 114.00 117.00 112.60 115.20 0.0M
2021-11-12 115.20 115.20 110.60 114.00 0.0M
2021-11-11 115.80 117.00 115.00 115.60 0.0M
2021-11-10 115.60 117.00 114.80 115.80 0.0M
2021-11-09 115.00 117.00 112.60 115.60 0.0M
2021-11-08 115.00 116.00 112.20 115.00 0.0M
2021-11-05 115.40 115.60 114.60 115.00 0.0M
2021-11-04 111.00 115.60 111.00 115.20 0.0M
2021-11-03 113.20 114.40 110.20 110.20 0.0M
2021-11-02 114.40 115.00 112.00 113.20 0.0M
2021-11-01 109.60 114.80 109.60 114.40 0.0M
2021-10-29 114.00 114.00 108.00 109.60 0.0M
2021-10-28 109.00 114.00 109.00 112.40 0.0M
2021-10-27 110.80 111.00 109.00 109.60 0.0M
2021-10-26 115.40 115.40 110.00 110.80 0.0M
2021-10-25 118.80 119.60 114.00 115.40 0.0M
2021-10-22 116.60 118.80 116.60 118.80 0.0M
2021-10-21 116.20 118.80 115.20 116.60 0.0M
2021-10-20 116.20 119.00 115.40 116.80 0.0M
2021-10-19 120.60 126.20 114.00 116.00 0.0M
2021-10-18 116.20 122.80 116.20 120.60 0.0M
2021-10-15 111.00 118.00 107.40 116.20 0.0M
2021-10-14 110.60 113.40 108.40 111.00 0.0M
2021-10-13 109.00 110.80 108.40 110.00 0.0M
2021-10-12 105.60 107.80 101.20 106.40 0.0M
2021-10-11 106.00 108.60 105.80 106.00 0.0M
2021-10-08 112.00 112.80 103.80 106.00 0.0M
2021-10-07 110.00 113.60 110.00 112.00 0.0M
2021-10-06 112.80 113.00 109.00 109.80 0.0M
2021-10-05 110.00 115.00 108.40 109.40 0.0M
2021-10-04 114.60 115.00 110.00 111.20 0.0M
2021-10-01 111.00 112.80 110.00 111.20 0.0M
2021-09-30 110.20 111.80 110.00 111.20 0.0M
2021-09-29 110.00 112.00 110.00 110.00 0.0M
2021-09-28 110.00 111.60 110.00 110.00 0.0M
2021-09-27 108.60 111.80 108.60 110.00 0.0M
2021-09-24 109.20 111.80 105.60 108.60 0.0M
2021-09-23 105.80 109.40 104.00 109.20 0.0M
2021-09-22 103.00 106.80 102.00 105.80 0.0M
2021-09-21 103.80 105.80 101.40 102.80 0.0M
2021-09-20 108.00 108.20 103.80 105.00 0.0M
2021-09-17 109.80 109.80 107.80 108.20 0.0M
2021-09-16 109.20 109.20 107.40 109.20 0.0M
2021-09-15 110.80 111.60 108.00 109.20 0.0M
2021-09-14 110.60 114.80 110.60 111.80 0.0M
2021-09-13 112.00 114.80 109.40 110.40 0.0M
2021-09-10 113.40 113.40 111.80 111.80 0.0M
2021-09-09 112.20 114.80 110.80 113.40 0.0M
2021-09-08 113.80 114.60 111.20 112.60 0.0M
2021-09-07 114.40 114.80 113.00 113.80 0.0M
2021-09-06 114.00 114.80 113.80 114.40 0.0M
2021-09-03 114.40 115.00 111.00 113.60 0.0M
2021-09-02 111.60 114.40 109.00 114.40 0.0M
2021-09-01 108.00 112.00 107.60 111.60 0.0M
2021-08-31 111.60 112.80 107.80 107.80 0.0M
2021-08-30 112.00 114.00 112.00 112.60 0.0M
2021-08-27 111.00 114.60 108.20 110.00 0.0M
2021-08-26 114.00 114.00 111.00 111.00 0.0M
2021-08-25 113.80 115.00 111.20 114.00 0.0M
2021-08-24 114.00 115.20 112.20 114.00 0.0M
2021-08-23 115.80 119.20 113.40 115.00 0.0M
2021-08-20 117.60 118.20 115.00 115.80 0.0M
2021-08-19 123.00 123.00 116.40 117.60 0.0M
2021-08-18 122.80 123.00 122.00 122.80 0.0M
2021-08-17 120.00 122.00 120.00 121.80 0.0M
2021-08-16 120.40 120.60 119.00 120.00 0.0M
2021-08-13 120.00 120.40 118.20 120.40 0.0M
2021-08-12 118.40 122.20 118.00 120.60 0.0M
2021-08-11 118.40 119.00 116.40 118.40 0.0M
2021-08-10 119.20 120.40 114.00 117.60 0.0M
2021-08-09 111.00 121.40 110.80 119.20 0.0M
2021-08-06 105.20 112.00 105.20 111.00 0.0M
2021-08-05 104.60 105.80 103.80 103.80 0.0M
2021-08-04 103.20 104.60 103.20 103.60 0.0M
2021-08-03 103.00 103.40 101.20 103.20 0.0M
2021-08-02 102.80 103.60 101.80 103.00 0.0M
2021-07-30 103.40 103.40 101.80 102.60 0.0M
2021-07-29 105.00 105.00 103.00 103.00 0.0M
2021-07-28 105.40 105.40 104.80 105.00 0.0M
2021-07-27 105.60 106.20 105.40 105.60 0.0M
2021-07-26 105.40 106.80 105.40 105.60 0.0M
2021-07-23 105.40 105.80 105.20 105.40 0.0M
2021-07-22 103.80 106.20 103.80 105.40 0.0M
2021-07-21 104.20 104.20 102.60 103.00 0.0M
2021-07-20 105.60 105.60 102.40 104.20 0.0M
2021-07-19 107.20 107.20 105.40 105.60 0.0M
2021-07-16 107.60 108.40 106.20 107.20 0.0M
2021-07-15 105.60 107.60 105.60 107.60 0.0M
2021-07-14 105.40 105.60 104.60 105.60 0.0M
2021-07-13 103.00 105.80 103.00 105.00 0.0M
2021-07-12 102.00 103.40 102.00 103.00 0.0M
2021-07-09 101.20 101.60 101.00 101.60 0.0M
2021-07-08 101.60 101.60 101.00 101.40 0.0M
2021-07-07 101.60 102.40 99.70 101.60 0.0M
2021-07-06 99.30 102.80 99.30 101.60 0.0M
2021-07-05 99.60 100.80 98.00 99.70 0.0M
2021-07-02 100.00 100.00 99.40 99.70 0.0M
2021-07-01 98.40 103.40 97.00 99.10 0.0M
2021-06-30 98.00 99.40 98.00 98.40 0.0M
2021-06-29 97.30 98.60 97.00 98.00 0.0M
2021-06-28 97.00 97.40 96.00 97.40 0.0M
2021-06-24 98.70 98.70 96.00 97.00 0.0M
2021-06-23 99.70 99.70 97.40 98.70 0.0M
2021-06-22 99.00 100.80 99.00 99.70 0.0M
2021-06-21 102.60 103.00 99.00 99.00 0.0M
2021-06-18 103.20 103.80 102.00 102.20 0.0M
2021-06-17 105.00 105.00 102.80 103.20 0.0M
2021-06-16 103.20 103.80 101.60 102.80 0.0M
2021-06-15 102.80 104.80 101.00 103.20 0.0M
2021-06-14 102.60 102.80 101.60 102.60 0.0M
2021-06-11 102.60 102.80 101.20 102.00 0.0M
2021-06-10 103.60 103.60 99.80 101.00 0.0M
2021-06-09 102.80 103.80 102.60 102.80 0.0M
2021-06-08 104.40 105.20 103.40 103.80 0.0M
2021-06-07 106.80 106.80 104.60 104.80 0.0M
2021-06-04 103.20 104.00 102.60 104.00 0.0M
2021-06-03 103.40 104.60 102.80 103.20 0.0M
2021-06-02 102.80 104.00 102.60 103.60 0.0M
2021-06-01 103.40 104.00 102.60 102.80 0.0M
2021-05-31 102.60 104.00 102.40 102.60 0.0M
2021-05-28 104.40 104.40 102.40 102.40 0.0M
2021-05-27 103.00 103.80 102.00 102.40 0.0M
2021-05-26 99.90 103.20 99.30 102.00 0.0M
2021-05-25 98.70 99.60 98.20 99.00 0.0M
2021-05-24 100.00 100.00 97.00 97.30 0.0M
2021-05-21 102.00 103.00 99.20 99.20 0.0M
2021-05-20 104.60 104.60 101.80 101.80 0.0M
2021-05-19 98.40 104.80 98.00 104.60 0.0M
2021-05-18 99.90 99.90 98.30 98.40 0.0M
2021-05-17 98.00 99.50 97.80 99.40 0.0M
2021-05-14 96.00 98.70 95.90 98.00 0.1M
2021-05-12 90.50 91.70 90.00 91.20 0.0M
2021-05-11 92.50 92.50 90.70 90.70 0.0M
2021-05-10 93.00 93.70 92.70 92.70 0.0M
2021-05-07 93.00 93.70 91.70 93.00 0.0M
2021-05-06 93.40 93.40 91.60 92.10 0.0M
2021-05-05 91.10 94.10 91.10 92.80 0.0M
2021-05-04 93.50 93.90 91.10 91.80 0.0M
2021-05-03 95.00 95.30 93.40 93.40 0.0M
2021-04-30 96.00 96.00 95.00 95.00 0.0M
2021-04-29 95.20 96.90 94.90 96.00 0.0M
2021-04-28 98.60 100.60 97.50 100.00 0.0M
2021-04-27 98.50 99.70 98.20 98.50 0.0M
2021-04-26 99.50 101.80 98.30 98.50 0.0M
2021-04-23 98.90 99.50 98.90 99.50 0.0M
2021-04-22 96.10 99.00 95.80 98.90 0.0M
2021-04-21 95.50 96.50 95.50 96.10 0.0M
2021-04-20 96.20 97.00 95.50 95.50 0.0M
2021-04-19 96.70 97.00 95.00 96.50 0.0M
2021-04-16 96.40 96.90 95.40 96.70 0.0M
2021-04-15 94.00 97.00 94.00 96.40 0.0M
2021-04-14 96.50 96.50 94.80 94.80 0.0M
2021-04-13 95.30 96.70 95.00 96.00 0.0M
2021-04-12 98.00 98.00 95.30 95.30 0.0M
2021-04-09 99.10 99.10 98.00 98.00 0.0M
2021-04-08 99.50 99.90 98.40 99.10 0.0M
2021-04-07 100.00 100.00 98.40 99.40 0.0M
2021-04-06 99.70 100.60 99.00 100.00 0.0M
2021-04-01 99.10 99.80 97.90 99.70 0.0M
2021-03-31 100.00 100.80 98.90 99.10 0.0M
2021-03-30 98.70 99.50 97.40 99.00 0.0M
2021-03-29 98.40 100.00 98.00 98.20 0.0M
2021-03-26 98.10 99.90 97.60 98.40 0.0M
2021-03-25 96.90 98.60 96.90 98.00 0.0M
2021-03-24 95.30 97.40 95.30 96.90 0.0M
2021-03-23 96.70 97.50 95.20 96.40 0.0M
2021-03-22 97.70 97.70 95.20 96.70 0.0M
2021-03-19 96.70 97.70 95.20 97.70 0.0M
2021-03-18 98.50 98.50 95.20 96.70 0.0M
2021-03-17 101.20 101.20 97.20 98.60 0.0M
2021-03-16 106.80 109.80 101.00 101.80 0.0M
2021-03-15 105.20 110.00 105.20 106.80 0.0M
2021-03-12 106.60 107.60 105.00 105.00 0.0M
2021-03-11 105.00 107.80 105.00 106.60 0.0M
2021-03-10 103.80 105.00 103.20 105.00 0.0M
2021-03-09 105.00 105.40 103.60 103.80 0.0M
2021-03-08 103.40 105.80 103.40 105.00 0.0M
2021-03-05 109.80 111.40 103.40 103.40 0.0M
2021-03-04 110.00 111.20 108.00 109.60 0.0M
2021-03-03 111.20 113.80 109.60 110.00 0.0M
2021-03-02 110.60 114.20 109.60 110.20 0.0M
2021-03-01 103.40 107.80 102.80 107.20 0.0M
2021-02-26 97.50 104.80 96.10 104.00 0.0M
2021-02-25 99.00 100.60 98.00 98.00 0.0M
2021-02-24 102.60 102.60 99.00 99.50 0.0M
2021-02-23 103.40 103.40 99.00 102.60 0.0M
2021-02-22 104.00 104.00 100.60 104.00 0.0M
2021-02-19 93.70 106.00 93.50 105.60 0.1M
2021-02-18 96.70 96.70 93.70 93.70 0.0M
2021-02-17 96.50 98.00 96.00 96.90 0.0M
2021-02-16 95.40 96.50 95.10 96.50 0.0M
2021-02-15 94.50 95.70 94.30 95.40 0.0M
2021-02-12 93.40 95.90 93.30 94.70 0.0M
2021-02-11 91.00 93.90 90.10 93.00 1.6M
2021-02-10 90.00 90.80 85.70 90.80 0.0M
2021-02-09 90.00 91.10 90.00 90.00 0.0M
2021-02-08 90.50 90.90 89.10 89.70 0.0M
2021-02-05 85.50 91.00 85.30 89.90 0.0M
2021-02-04 85.20 85.60 84.10 85.50 0.0M
2021-02-03 86.00 87.20 84.40 85.20 0.0M
2021-02-02 88.00 88.00 86.40 87.30 0.0M
2021-02-01 88.90 88.90 86.00 88.00 0.0M
2021-01-29 92.60 92.60 89.00 89.00 0.0M
2021-01-28 92.90 92.90 90.20 92.30 0.0M
2021-01-27 94.50 96.00 93.00 94.40 0.0M
2021-01-26 94.60 94.60 93.10 94.40 0.0M
2021-01-25 92.60 94.00 92.60 93.00 0.0M
2021-01-22 93.00 93.00 90.00 92.50 0.0M
2021-01-21 89.60 93.90 88.00 93.00 0.0M
2021-01-20 88.20 90.00 88.10 89.60 0.0M
2021-01-19 88.60 88.60 87.30 87.80 0.0M
2021-01-18 86.20 89.60 86.20 88.60 0.0M
2021-01-15 88.20 88.20 86.00 86.10 0.0M
2021-01-14 90.00 90.00 86.30 88.20 0.0M
2021-01-13 92.40 92.90 90.00 90.00 0.0M
2021-01-12 88.50 95.30 88.50 92.40 0.0M
2021-01-11 84.50 89.90 84.50 88.50 0.0M
2021-01-08 82.20 89.00 82.20 84.50 0.0M
2021-01-07 81.50 82.30 81.00 82.00 0.0M
2021-01-05 82.50 82.50 80.60 82.00 0.0M
2021-01-04 81.00 82.60 80.60 82.50 0.0M