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
2023-12-29 144.60 149.80 144.60 148.20 0.0M
2023-12-28 141.00 144.80 141.00 144.60 0.0M
2023-12-27 135.80 141.80 135.80 141.00 0.0M
2023-12-22 133.80 136.40 133.80 135.80 0.0M
2023-12-21 136.00 136.00 130.00 133.40 0.0M
2023-12-20 141.40 142.20 136.00 136.00 0.0M
2023-12-19 139.80 143.20 139.80 141.40 0.0M
2023-12-18 141.20 142.00 139.80 140.40 0.0M
2023-12-15 144.80 144.80 137.60 141.20 0.0M
2023-12-14 144.00 144.80 142.20 144.80 0.0M
2023-12-13 142.20 148.20 142.00 142.00 0.0M
2023-12-12 138.00 142.20 137.20 142.20 0.0M
2023-12-11 131.60 138.00 131.60 136.40 0.0M
2023-12-08 127.80 131.60 127.80 131.60 0.0M
2023-12-07 128.20 129.60 127.40 127.80 0.0M
2023-12-06 127.40 129.60 127.40 128.00 0.0M
2023-12-05 128.00 129.40 127.20 127.20 0.0M
2023-12-04 125.80 128.80 125.80 127.20 0.0M
2023-12-01 127.00 128.00 125.60 125.80 0.0M
2023-11-30 125.60 127.40 125.60 126.60 0.0M
2023-11-29 129.60 130.60 125.00 125.60 0.0M
2023-11-28 130.20 130.80 128.00 129.80 0.0M
2023-11-27 129.20 131.80 128.60 130.20 0.0M
2023-11-24 128.40 129.20 127.20 128.20 0.0M
2023-11-23 126.20 128.00 125.40 128.00 0.0M
2023-11-22 125.60 125.60 124.20 125.40 0.0M
2023-11-21 126.40 126.60 123.60 124.00 0.0M
2023-11-20 125.00 126.80 125.00 125.40 0.0M
2023-11-17 123.20 124.60 123.20 124.00 0.0M
2023-11-16 121.80 124.80 121.00 123.20 0.0M
2023-11-15 120.20 121.60 120.00 121.40 0.0M
2023-11-14 120.00 121.60 119.40 120.60 0.0M
2023-11-13 118.60 120.00 118.60 119.40 0.0M
2023-11-10 119.80 120.00 118.00 118.60 0.0M
2023-11-09 116.40 119.80 116.40 118.20 0.0M
2023-11-08 119.60 119.60 116.20 116.40 0.0M
2023-11-07 118.40 119.00 116.00 117.20 0.0M
2023-11-06 118.20 118.40 116.60 118.00 0.0M
2023-11-03 119.00 120.20 115.60 117.80 0.0M
2023-11-02 117.20 120.20 117.20 119.00 0.0M
2023-11-01 114.00 120.00 114.00 116.80 0.0M
2023-10-31 108.80 115.00 108.80 113.80 0.0M
2023-10-30 108.00 111.00 106.00 108.60 0.0M
2023-10-27 101.20 108.00 101.00 108.00 0.0M
2023-10-26 98.00 102.00 95.20 101.20 0.0M
2023-10-25 95.10 102.80 90.00 98.10 0.2M
2023-10-24 110.40 118.00 95.20 96.20 0.1M
2023-10-23 113.00 113.60 108.80 111.20 0.0M
2023-10-20 113.00 115.20 108.80 111.20 0.0M
2023-10-19 112.40 113.80 111.80 112.60 0.0M
2023-10-18 110.60 113.00 110.60 112.40 0.0M
2023-10-17 112.60 112.60 108.00 110.60 0.0M
2023-10-16 111.00 113.00 109.60 112.60 0.0M
2023-10-13 115.80 115.80 110.00 111.20 0.0M
2023-10-12 112.20 115.60 110.40 115.00 0.0M
2023-10-11 113.40 113.40 110.60 110.80 0.0M
2023-10-10 112.00 115.40 111.20 113.40 0.0M
2023-10-09 111.60 113.80 110.60 111.80 0.0M
2023-10-06 110.20 112.40 110.20 111.60 0.0M
2023-10-05 110.60 112.80 110.00 111.60 0.0M
2023-10-04 111.00 111.80 110.00 110.80 0.0M
2023-10-03 113.00 114.40 110.80 111.60 0.0M
2023-10-02 116.00 116.00 111.40 113.00 0.0M
2023-09-29 110.00 112.60 109.00 110.20 0.0M
2023-09-28 110.00 111.20 109.00 110.00 0.0M
2023-09-27 111.60 111.80 110.00 110.00 0.0M
2023-09-26 112.40 112.80 111.00 111.60 0.0M
2023-09-25 114.20 114.20 111.20 112.80 0.0M
2023-09-22 113.00 115.00 112.00 114.20 0.0M
2023-09-21 112.40 116.20 112.00 113.60 0.0M
2023-09-20 115.00 115.00 112.00 112.40 0.0M
2023-09-19 114.00 115.60 113.20 114.80 0.0M
2023-09-18 115.00 115.40 114.20 115.40 0.0M
2023-09-15 115.60 117.60 115.00 115.40 0.0M
2023-09-14 115.00 116.00 113.00 116.00 0.0M
2023-09-13 114.80 115.00 114.00 115.00 0.0M
2023-09-12 115.40 116.80 113.80 114.80 0.0M
2023-09-11 116.40 118.80 115.20 115.40 0.0M
2023-09-08 116.00 119.40 116.00 116.40 0.0M
2023-09-07 116.20 117.80 115.80 116.60 0.0M
2023-09-06 115.80 118.00 115.80 116.20 0.0M
2023-09-05 117.80 118.20 115.80 115.80 0.0M
2023-09-04 117.00 118.40 115.20 117.80 0.0M
2023-09-01 117.80 118.60 116.40 117.00 0.0M
2023-08-31 114.60 118.20 113.20 117.80 0.0M
2023-08-30 117.60 117.80 114.40 114.60 0.0M
2023-08-29 118.20 118.80 115.00 117.60 0.0M
2023-08-28 117.00 118.40 116.20 118.00 0.0M
2023-08-25 116.60 118.00 116.20 117.20 0.0M
2023-08-24 118.20 120.00 116.00 116.60 0.0M
2023-08-23 116.00 119.40 116.00 118.20 0.0M
2023-08-22 117.40 119.40 115.60 116.00 0.0M
2023-08-21 117.00 119.20 116.00 117.40 0.0M
2023-08-18 118.80 118.80 116.80 117.00 0.0M
2023-08-17 118.80 120.20 118.20 118.80 0.0M
2023-08-16 120.20 120.60 118.60 119.80 0.0M
2023-08-15 123.00 124.20 120.00 120.20 0.0M
2023-08-14 123.60 124.20 122.20 123.00 0.0M
2023-08-11 124.00 124.80 122.00 123.60 0.0M
2023-08-10 123.60 125.60 123.20 124.00 0.0M
2023-08-09 126.00 128.00 123.40 124.00 0.0M
2023-08-08 126.00 127.60 125.20 125.60 0.0M
2023-08-07 127.00 128.40 125.20 126.40 0.0M
2023-08-04 124.00 127.40 124.00 127.20 0.0M
2023-08-03 124.40 125.00 123.00 124.00 0.0M
2023-08-02 124.20 124.80 123.60 124.40 0.0M
2023-08-01 129.80 131.40 123.40 124.80 0.0M
2023-07-31 127.00 130.00 126.40 129.80 0.0M
2023-07-28 126.00 127.00 124.00 127.00 0.0M
2023-07-27 124.40 126.40 123.00 124.00 0.0M
2023-07-26 128.00 128.80 122.20 124.40 0.0M
2023-07-25 129.00 129.80 127.00 127.20 0.0M
2023-07-24 123.40 130.20 121.60 129.00 0.0M
2023-07-21 124.40 125.00 120.40 123.80 0.1M
2023-07-20 130.60 130.60 121.60 124.40 0.0M
2023-07-19 141.00 144.40 129.40 131.00 0.0M
2023-07-18 141.40 141.80 138.00 141.00 0.0M
2023-07-17 140.00 141.40 139.40 141.40 0.0M
2023-07-14 141.60 142.00 138.80 140.00 0.0M
2023-07-13 140.80 141.60 138.60 138.60 0.0M
2023-07-12 141.00 142.40 140.40 140.80 0.0M
2023-07-11 139.80 142.20 138.60 141.40 0.0M
2023-07-10 141.20 141.20 139.00 139.80 0.0M
2023-07-07 141.40 143.00 139.60 141.20 0.0M
2023-07-06 140.00 141.40 139.60 141.40 0.0M
2023-07-05 143.00 143.40 140.00 140.00 0.0M
2023-07-04 142.20 143.80 141.00 143.60 0.0M
2023-07-03 147.00 147.00 142.00 142.20 0.0M
2023-06-30 144.00 148.20 142.20 147.40 0.0M
2023-06-29 145.20 145.40 141.60 144.00 0.0M
2023-06-28 143.20 144.80 140.80 144.20 0.0M
2023-06-27 137.40 143.60 136.60 143.20 0.0M
2023-06-26 138.00 138.00 136.00 137.00 0.0M
2023-06-22 139.80 141.40 138.00 138.40 0.0M
2023-06-21 143.40 143.40 139.00 139.80 0.0M
2023-06-20 143.20 144.00 141.20 143.40 0.0M
2023-06-19 148.20 148.20 142.60 143.20 0.0M
2023-06-16 150.40 151.60 144.40 148.20 0.0M
2023-06-15 141.20 150.20 141.20 150.20 0.0M
2023-06-14 143.00 143.00 141.00 141.20 0.0M
2023-06-13 153.80 154.60 145.00 145.00 0.0M
2023-06-12 157.40 159.40 152.80 152.80 0.0M
2023-06-09 156.00 159.20 156.00 156.80 0.0M
2023-06-08 154.80 156.60 154.00 154.80 0.0M
2023-06-07 152.00 158.00 152.00 154.80 0.0M
2023-06-05 149.80 152.20 149.60 151.60 0.0M
2023-06-02 148.80 151.40 148.00 149.60 0.0M
2023-06-01 150.60 150.60 145.40 147.00 0.0M
2023-05-31 145.00 153.00 144.40 150.40 0.0M
2023-05-30 147.40 148.60 144.00 146.40 0.0M
2023-05-29 146.40 150.00 145.80 147.40 0.0M
2023-05-26 152.60 155.00 144.80 146.40 0.0M
2023-05-25 152.00 159.20 150.00 152.60 0.0M
2023-05-24 155.40 158.40 151.40 151.60 0.0M
2023-05-23 164.00 165.00 155.40 155.60 0.0M
2023-05-22 163.00 165.80 160.60 163.20 0.0M
2023-05-19 160.00 161.80 156.80 159.80 0.0M
2023-05-17 155.60 156.80 153.20 156.40 0.0M
2023-05-16 165.00 165.00 153.60 155.40 0.0M
2023-05-15 154.00 157.80 154.00 157.00 0.0M
2023-05-12 149.00 158.20 149.00 153.60 0.0M
2023-05-11 149.00 149.80 144.80 148.40 0.0M
2023-05-10 146.20 150.40 145.00 149.80 0.0M
2023-05-09 145.40 150.40 144.60 145.60 0.0M
2023-05-08 143.40 149.80 143.40 145.40 0.0M
2023-05-05 132.20 144.20 131.40 142.20 0.0M
2023-05-04 135.80 137.80 131.40 132.20 0.0M
2023-05-03 137.00 140.20 135.80 135.80 0.0M
2023-05-02 143.00 143.00 135.20 137.00 0.1M
2023-04-28 146.40 146.40 137.00 143.20 0.1M
2023-04-27 154.40 154.40 145.00 146.40 0.0M
2023-04-26 159.60 159.60 153.00 154.40 0.0M
2023-04-25 177.60 183.40 162.00 165.80 0.0M
2023-04-24 175.20 178.60 172.40 177.60 0.0M
2023-04-21 179.80 181.80 172.40 175.20 0.0M
2023-04-20 178.00 183.40 175.40 179.80 0.0M
2023-04-19 176.00 181.60 170.40 176.20 0.0M
2023-04-18 175.00 180.20 168.20 175.60 0.6M
2023-04-17 173.20 178.00 170.00 175.00 0.0M
2023-04-14 177.00 182.80 172.00 173.20 0.0M
2023-04-13 174.20 183.20 171.20 174.60 0.0M
2023-04-12 172.80 175.00 170.60 174.20 0.0M
2023-04-11 170.80 174.80 170.00 173.00 0.0M
2023-04-06 172.80 172.80 165.00 169.40 0.0M
2023-04-05 169.80 173.80 169.00 171.00 0.0M
2023-04-04 170.20 175.00 167.60 169.80 0.0M
2023-04-03 168.40 172.20 167.60 169.40 0.0M
2023-03-31 163.60 168.00 163.60 167.60 0.0M
2023-03-30 163.40 166.80 161.60 163.60 0.0M
2023-03-29 166.00 169.80 163.20 163.40 0.0M
2023-03-28 171.00 171.00 163.60 166.00 0.0M
2023-03-27 167.40 168.80 161.20 168.00 0.0M
2023-03-24 163.00 170.00 157.20 166.00 0.0M
2023-03-23 164.80 164.80 160.20 163.00 0.0M
2023-03-22 168.00 168.00 163.20 164.80 0.0M
2023-03-21 163.60 166.80 160.00 166.80 0.0M
2023-03-20 163.00 167.60 160.00 163.60 0.0M
2023-03-17 165.20 170.60 155.20 163.00 0.1M
2023-03-16 168.80 170.00 162.60 164.40 0.0M
2023-03-15 159.80 167.00 157.20 167.00 0.0M
2023-03-14 150.60 162.00 150.60 159.80 0.0M
2023-03-13 158.00 158.00 150.20 150.60 0.0M
2023-03-10 154.00 157.80 153.40 156.00 0.0M
2023-03-09 161.20 162.00 156.20 158.80 0.0M
2023-03-08 168.00 171.80 155.60 161.20 0.0M
2023-03-07 167.00 174.80 167.00 168.00 0.0M
2023-03-06 160.00 168.00 157.60 167.00 0.0M
2023-03-03 160.20 163.00 159.00 161.60 0.0M
2023-03-02 163.20 163.20 159.20 160.20 0.0M
2023-03-01 161.60 165.60 161.00 163.20 0.0M
2023-02-28 162.00 163.80 158.00 161.20 0.1M
2023-02-27 156.60 164.00 156.00 157.20 0.0M
2023-02-24 157.40 164.80 155.00 156.60 0.0M
2023-02-23 156.80 159.00 153.20 157.40 0.0M
2023-02-22 157.00 157.00 152.40 156.80 0.0M
2023-02-21 156.60 158.80 155.40 157.00 0.0M
2023-02-20 160.00 160.00 155.20 156.60 0.0M
2023-02-17 149.40 164.00 149.40 161.40 0.0M
2023-02-16 155.80 155.80 149.80 154.00 0.0M
2023-02-15 158.00 161.60 155.00 156.00 0.0M
2023-02-14 154.40 162.80 154.40 159.60 0.0M
2023-02-13 152.00 163.60 151.60 154.40 0.0M
2023-02-10 145.20 155.80 145.20 152.20 0.0M
2023-02-09 135.00 149.40 131.40 146.20 0.1M
2023-02-08 133.00 135.00 132.20 135.00 0.0M
2023-02-07 128.00 133.00 128.00 133.00 0.0M
2023-02-06 127.20 129.60 126.20 128.00 0.0M
2023-02-03 126.20 128.00 125.00 127.20 0.0M
2023-02-02 123.00 126.20 122.00 126.20 0.0M
2023-02-01 123.60 125.00 122.00 122.60 0.0M
2023-01-31 123.40 123.80 121.60 123.60 0.0M
2023-01-30 125.40 125.40 121.40 123.40 0.0M
2023-01-27 126.60 126.80 124.00 125.40 0.0M
2023-01-26 124.80 127.20 121.80 126.60 0.0M
2023-01-25 125.80 126.00 124.00 124.80 0.0M
2023-01-24 124.00 126.00 124.00 125.60 0.0M
2023-01-23 125.80 125.80 123.20 124.80 0.0M
2023-01-20 126.80 130.00 124.40 125.80 0.0M
2023-01-19 125.60 131.20 123.20 126.80 0.0M
2023-01-18 128.00 128.00 125.40 125.40 0.0M
2023-01-17 126.80 127.00 125.00 125.40 0.0M
2023-01-16 123.00 127.60 121.60 125.00 0.0M
2023-01-13 123.80 123.80 121.20 123.00 0.0M
2023-01-12 121.60 123.80 119.00 123.80 0.0M
2023-01-11 121.00 123.40 118.60 121.60 0.0M
2023-01-10 121.40 121.40 120.00 121.00 0.0M
2023-01-09 121.00 121.40 119.60 121.40 0.0M
2023-01-05 122.80 122.80 121.20 121.40 0.0M
2023-01-04 122.40 123.40 121.40 122.80 0.0M
2023-01-03 123.80 123.80 120.80 123.40 0.0M
2023-01-02 122.00 123.80 120.40 123.60 0.0M