ExpreS2ion Biotech (EXPRS2)

EXPRS2
🏛️ Suecia →
20.95
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
2021-12-30 35.88 36.06 34.48 35.84 0.2M
2021-12-29 35.96 37.21 35.28 35.86 0.2M
2021-12-28 36.95 36.95 35.39 35.96 0.2M
2021-12-27 37.60 38.22 36.66 36.93 0.1M
2021-12-23 38.03 38.81 36.49 37.58 0.2M
2021-12-22 41.93 42.51 37.54 38.01 0.3M
2021-12-21 37.77 39.37 37.07 38.61 0.1M
2021-12-20 35.76 38.90 34.38 37.75 0.2M
2021-12-17 34.89 36.41 33.09 35.74 0.2M
2021-12-16 36.80 37.05 35.26 35.51 0.2M
2021-12-15 37.07 38.94 35.59 36.02 0.2M
2021-12-14 40.68 40.68 36.33 36.66 0.2M
2021-12-13 37.07 40.91 36.93 40.44 0.5M
2021-12-10 37.83 40.15 35.00 36.84 0.7M
2021-12-09 41.42 41.44 37.36 37.73 1.5M
2021-12-08 43.41 44.27 41.44 42.18 0.4M
2021-12-07 46.80 46.90 42.10 43.39 0.5M
2021-12-06 54.89 57.33 40.95 44.58 1.8M
2021-12-03 47.68 48.17 46.31 47.00 0.2M
2021-12-02 47.00 48.46 46.31 46.63 0.2M
2021-12-01 48.54 48.56 46.80 47.00 0.2M
2021-11-30 48.46 48.56 47.64 48.56 0.2M
2021-11-29 47.09 48.95 46.31 48.46 0.2M
2021-11-26 43.88 48.36 43.88 47.09 0.3M
2021-11-25 45.36 46.76 45.16 45.63 0.1M
2021-11-24 45.48 46.57 44.62 45.14 0.2M
2021-11-23 46.82 47.37 45.46 45.48 0.2M
2021-11-22 47.82 48.99 46.82 47.39 0.2M
2021-11-19 45.55 48.26 44.85 47.78 0.3M
2021-11-18 45.75 45.92 45.09 45.53 0.2M
2021-11-17 46.68 46.84 45.26 46.18 0.2M
2021-11-16 45.16 47.48 44.87 46.84 0.2M
2021-11-15 45.55 49.24 45.05 46.16 0.4M
2021-11-12 45.83 48.24 44.07 45.55 0.4M
2021-11-11 44.25 44.27 42.92 43.19 0.1M
2021-11-10 42.90 44.68 42.88 44.27 0.2M
2021-11-09 44.75 44.75 42.53 42.94 0.3M
2021-11-08 46.12 46.88 44.11 44.83 0.2M
2021-11-05 47.80 48.63 47.29 47.60 0.1M
2021-11-04 46.80 48.75 46.80 48.03 0.2M
2021-11-03 46.88 48.40 46.31 46.80 0.2M
2021-11-02 46.02 48.34 45.75 46.47 0.4M
2021-11-01 42.41 45.42 42.41 44.85 0.2M
2021-10-29 40.48 42.76 40.19 42.12 0.2M
2021-10-28 39.98 40.54 39.98 40.48 0.1M
2021-10-27 40.76 40.85 39.49 39.98 0.1M
2021-10-26 40.76 40.93 39.49 40.93 0.1M
2021-10-25 40.46 42.06 40.46 40.76 0.1M
2021-10-22 40.58 41.34 40.19 40.46 0.2M
2021-10-21 39.00 40.74 38.65 40.41 0.3M
2021-10-20 38.03 41.81 37.56 39.24 0.2M
2021-10-19 39.04 39.51 38.08 39.00 0.1M
2021-10-18 39.84 39.94 38.75 39.02 0.1M
2021-10-15 40.09 40.62 39.29 40.05 0.2M
2021-10-14 43.02 44.23 39.98 40.07 0.4M
2021-10-13 38.88 42.88 38.51 42.88 0.3M
2021-10-12 39.43 39.66 37.21 38.88 0.2M
2021-10-11 40.80 41.83 38.51 39.39 0.2M
2021-10-08 39.88 42.86 38.34 40.31 0.3M
2021-10-07 39.31 40.03 37.44 39.31 0.3M
2021-10-06 41.44 41.59 38.51 39.31 0.2M
2021-10-05 39.20 41.61 37.75 41.24 0.3M
2021-10-04 41.91 41.91 39.08 39.20 0.4M
2021-10-01 44.66 44.70 41.95 42.63 0.3M
2021-09-30 45.87 46.22 44.40 44.83 0.1M
2021-09-29 47.11 47.78 44.56 46.22 0.1M
2021-09-28 47.43 47.44 45.85 46.65 0.2M
2021-09-27 48.36 49.19 46.43 47.44 0.1M
2021-09-24 49.82 50.70 48.28 48.36 0.2M
2021-09-23 49.34 50.55 48.75 49.82 0.2M
2021-09-22 50.26 51.29 47.89 48.52 0.2M
2021-09-21 46.70 50.21 45.83 50.21 0.3M
2021-09-20 46.90 47.78 44.85 47.29 0.2M
2021-09-17 45.42 48.24 45.42 47.27 0.3M
2021-09-16 45.32 46.78 43.95 45.42 0.2M
2021-09-15 43.21 45.73 41.79 45.73 0.3M
2021-09-14 44.36 44.36 42.90 43.19 0.2M
2021-09-13 43.90 45.20 43.02 43.23 0.2M
2021-09-10 45.79 45.83 43.66 43.90 0.3M
2021-09-09 45.63 46.90 44.97 45.79 0.2M
2021-09-08 47.50 47.50 44.95 45.57 0.2M
2021-09-07 46.31 51.14 46.08 47.50 0.6M
2021-09-06 44.40 46.61 44.40 45.67 0.2M
2021-09-03 43.97 45.55 43.49 44.60 0.3M
2021-09-02 44.85 45.71 43.45 43.93 0.2M
2021-09-01 43.35 46.31 43.35 44.29 0.4M
2021-08-31 46.39 46.70 42.92 42.98 0.4M
2021-08-30 45.75 48.26 43.95 45.77 0.3M
2021-08-27 48.38 48.38 45.92 46.14 0.3M
2021-08-26 50.60 50.60 47.00 47.52 0.6M
2021-08-25 53.33 53.33 49.73 50.31 0.6M
2021-08-24 56.21 57.82 52.02 52.70 1.1M
2021-08-23 47.95 59.33 47.52 55.38 2.6M
2021-08-20 45.98 48.54 44.85 46.35 0.3M
2021-08-19 46.66 49.73 44.56 45.98 0.4M
2021-08-18 47.46 49.04 46.80 47.11 0.2M
2021-08-17 46.43 49.73 44.87 47.44 0.5M
2021-08-16 52.65 52.65 46.70 46.70 0.4M
2021-08-13 50.65 52.65 49.92 52.21 0.2M
2021-08-12 53.09 53.09 49.92 50.55 0.3M
2021-08-11 53.14 54.02 49.29 52.75 0.9M
2021-08-10 60.45 60.45 52.65 53.63 0.9M
2021-08-09 66.30 67.28 57.58 58.89 1.6M
2021-08-06 54.89 56.50 51.92 54.41 0.5M
2021-08-05 50.02 54.89 48.05 54.89 0.5M
2021-08-04 49.82 50.21 46.31 49.34 0.4M
2021-08-03 50.70 51.48 48.75 49.77 0.2M
2021-08-02 51.82 53.33 47.85 50.41 0.6M
2021-07-30 46.78 51.19 46.31 50.80 0.7M
2021-07-29 45.10 47.11 45.09 46.61 0.2M
2021-07-28 43.56 45.81 43.56 45.09 0.3M
2021-07-27 42.90 46.68 42.90 43.39 0.5M
2021-07-26 39.29 43.10 38.88 42.90 0.4M
2021-07-23 38.49 39.55 37.93 39.10 0.1M
2021-07-22 38.71 39.49 35.98 38.49 0.3M
2021-07-21 39.49 39.98 38.12 39.22 0.2M
2021-07-20 39.98 39.98 38.81 39.00 0.1M
2021-07-19 38.71 40.07 37.50 39.98 0.2M
2021-07-16 35.06 39.96 34.91 38.71 0.4M
2021-07-15 35.59 36.72 34.15 35.10 0.1M
2021-07-14 37.46 37.81 35.53 35.59 0.1M
2021-07-13 35.69 37.44 35.08 37.44 0.1M
2021-07-12 36.47 36.47 34.81 35.69 0.2M
2021-07-09 38.01 38.01 35.10 36.49 0.3M
2021-07-08 40.15 40.15 36.15 38.03 0.2M
2021-07-07 40.41 40.41 39.24 39.76 0.1M
2021-07-06 39.49 40.41 38.55 40.41 0.2M
2021-07-05 39.27 40.29 38.51 39.49 0.2M
2021-07-02 37.77 40.03 37.07 39.98 0.2M
2021-07-01 37.91 38.57 36.66 37.77 0.1M
2021-06-30 37.95 38.69 36.78 37.91 0.1M
2021-06-29 37.56 38.85 37.56 38.26 0.2M
2021-06-28 36.08 40.44 36.08 37.36 0.3M
2021-06-24 36.08 38.96 34.38 38.01 0.3M
2021-06-23 32.51 35.00 31.01 34.91 0.2M
2021-06-22 33.15 33.62 31.24 32.53 0.3M
2021-06-21 35.82 36.41 32.78 33.74 0.4M
2021-06-18 36.10 37.34 35.86 36.17 0.1M
2021-06-17 35.80 36.95 35.65 36.50 0.1M
2021-06-16 37.21 38.47 36.08 36.95 0.1M
2021-06-15 38.12 38.51 37.15 37.34 0.1M
2021-06-14 37.09 39.51 37.09 38.03 0.2M
2021-06-11 37.25 38.16 35.86 37.07 0.1M
2021-06-10 36.27 36.27 35.10 36.27 0.1M
2021-06-09 36.74 37.05 35.45 36.21 0.1M
2021-06-08 37.46 38.51 36.08 36.74 0.1M
2021-06-07 37.36 38.49 37.27 37.46 0.2M
2021-06-04 36.10 38.03 36.10 37.27 0.2M
2021-06-03 36.27 37.62 35.69 36.02 0.2M
2021-06-02 37.36 38.03 36.08 36.35 0.2M
2021-06-01 39.04 39.43 37.44 37.79 0.2M
2021-05-31 38.92 39.82 38.07 39.04 0.1M
2021-05-28 39.76 39.76 38.79 39.00 0.1M
2021-05-27 40.17 40.83 38.83 39.76 0.1M
2021-05-26 39.98 40.07 38.71 39.98 0.1M
2021-05-25 40.91 40.91 38.73 39.98 0.2M
2021-05-24 39.78 40.95 39.06 40.27 0.1M
2021-05-21 39.63 40.56 38.51 40.17 0.3M
2021-05-20 38.32 40.46 38.32 39.63 0.4M
2021-05-19 39.98 40.85 38.57 39.25 0.3M
2021-05-18 39.00 41.05 38.07 40.25 0.4M
2021-05-17 38.88 38.88 37.17 37.89 0.2M
2021-05-14 39.10 39.92 37.32 39.10 0.2M
2021-05-12 40.46 40.46 38.05 38.90 0.6M
2021-05-11 36.37 38.77 33.29 36.97 1.0M
2021-05-10 33.85 36.91 33.85 35.88 0.4M
2021-05-07 32.82 35.49 31.69 33.85 0.5M
2021-05-06 35.00 35.00 31.42 32.74 1.0M
2021-05-05 36.47 37.44 35.94 36.02 0.2M
2021-05-04 39.98 39.98 36.08 36.23 0.3M
2021-05-03 38.24 40.37 37.28 39.04 0.4M
2021-04-30 39.78 39.78 37.54 37.73 0.1M
2021-04-29 39.00 41.69 38.51 39.25 0.8M
2021-04-28 38.44 38.44 35.18 35.88 0.8M
2021-04-27 40.17 40.76 38.08 38.57 0.4M
2021-04-26 40.95 42.39 38.83 39.92 0.3M
2021-04-23 44.46 44.46 40.19 40.91 0.3M
2021-04-22 39.68 43.08 38.51 42.75 0.5M
2021-04-21 40.95 41.83 39.00 39.12 0.4M
2021-04-20 42.92 42.92 39.12 39.68 0.6M
2021-04-19 45.85 46.12 42.04 42.73 0.5M
2021-04-16 44.25 45.34 43.51 44.89 0.3M
2021-04-15 45.42 46.00 43.17 43.88 0.3M
2021-04-14 45.94 47.58 44.97 45.36 0.4M
2021-04-13 46.14 46.14 41.34 45.73 1.0M
2021-04-12 48.21 52.65 45.71 46.00 0.7M
2021-04-09 48.73 48.75 46.41 48.07 0.2M
2021-04-08 47.64 49.04 46.80 48.69 0.3M
2021-04-07 51.09 51.19 46.90 47.62 0.5M
2021-04-06 50.55 51.68 49.73 50.51 0.4M
2021-04-01 50.07 51.29 48.07 49.92 0.2M
2021-03-31 45.73 50.12 45.53 49.92 0.5M
2021-03-30 45.24 46.80 45.05 45.73 0.2M
2021-03-29 48.17 48.17 44.85 45.44 0.3M
2021-03-26 48.46 48.46 45.92 47.39 0.3M
2021-03-25 49.53 49.92 43.97 47.39 0.7M
2021-03-24 46.02 49.34 44.36 48.17 0.6M
2021-03-23 51.29 53.04 45.83 46.02 1.1M
2021-03-22 45.44 51.29 45.44 51.09 1.5M
2021-03-19 40.85 45.83 40.46 44.66 1.1M
2021-03-18 38.03 41.44 37.05 41.24 0.5M
2021-03-17 39.49 39.49 36.37 39.00 0.6M
2021-03-16 37.15 39.59 36.86 39.29 0.6M
2021-03-15 38.03 38.03 35.88 36.86 0.3M
2021-03-12 37.93 38.81 36.08 36.47 0.4M
2021-03-11 35.59 38.81 33.64 37.25 0.8M
2021-03-10 43.58 43.68 34.32 35.39 2.0M
2021-03-09 40.07 41.93 38.81 41.05 1.1M
2021-03-08 39.00 40.95 35.69 38.51 1.8M
2021-03-05 27.20 31.98 26.72 30.91 1.2M
2021-03-04 30.62 30.71 26.42 27.50 1.9M
2021-03-03 34.61 34.61 30.42 31.40 1.1M
2021-03-02 35.78 35.88 34.13 34.22 0.5M
2021-03-01 35.88 36.37 34.91 35.69 0.4M
2021-02-26 36.08 36.08 33.54 35.10 0.6M
2021-02-25 37.83 38.90 36.08 37.44 0.5M
2021-02-24 36.66 38.90 33.54 36.37 1.0M
2021-02-23 40.95 42.02 33.64 36.17 1.5M
2021-02-22 42.32 43.88 40.66 42.02 0.9M
2021-02-19 34.13 43.10 33.15 40.46 2.1M
2021-02-18 41.05 41.05 34.81 35.88 3.2M
2021-02-17 47.48 47.48 41.63 42.41 2.3M
2021-02-16 47.09 49.53 40.27 47.78 4.7M
2021-02-15 38.03 44.66 36.66 44.27 3.2M
2021-02-12 29.54 33.93 29.54 33.35 2.2M
2021-02-11 26.33 28.96 26.13 28.67 1.2M
2021-02-10 23.40 26.23 22.91 26.13 1.2M
2021-02-09 23.89 24.08 20.96 22.91 1.0M
2021-02-08 21.06 23.79 20.77 23.79 1.0M
2021-02-05 20.38 20.57 19.79 20.48 0.5M
2021-02-04 19.50 20.67 19.21 19.99 0.8M
2021-02-03 18.38 19.60 17.65 19.45 1.1M
2021-02-02 18.43 20.28 17.55 18.04 1.9M
2021-02-01 14.97 18.14 14.48 18.14 1.9M
2021-01-29 13.89 14.53 13.50 14.43 0.4M
2021-01-28 14.53 14.53 13.41 13.89 0.8M
2021-01-27 14.63 15.45 13.89 14.63 1.2M
2021-01-26 13.75 14.82 13.50 14.58 0.7M
2021-01-25 14.14 14.24 13.41 13.60 0.4M
2021-01-22 13.85 14.19 13.36 14.04 0.4M
2021-01-21 13.85 13.85 13.31 13.50 0.2M
2021-01-20 14.09 14.19 13.60 13.80 0.3M
2021-01-19 13.65 14.14 13.07 13.99 0.4M
2021-01-18 12.87 13.55 12.38 12.97 0.2M
2021-01-15 13.65 13.65 12.77 12.92 0.4M
2021-01-14 14.48 14.48 12.97 13.36 0.8M
2021-01-13 14.14 14.43 13.65 14.19 1.1M
2021-01-12 12.63 14.14 12.14 13.50 2.0M
2021-01-11 11.94 12.58 11.75 12.53 1.1M
2021-01-08 12.29 12.53 11.41 11.55 0.7M
2021-01-07 10.87 12.19 10.48 11.75 0.5M
2021-01-05 10.82 11.02 10.68 10.87 0.1M
2021-01-04 10.82 10.97 10.68 10.77 0.1M