Ferronordic Machines (FNMA)

FNMA
🏛️ Suecia →
46.25
Última Actualización: 2025-10-03
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 77.90 78.40 76.60 76.70 0.1M
2022-12-29 78.00 78.20 76.10 78.00 0.1M
2022-12-28 79.90 79.90 76.80 78.10 0.1M
2022-12-27 79.00 82.00 79.00 79.60 0.3M
2022-12-23 50.20 83.50 50.10 77.00 1.4M
2022-12-22 51.40 52.70 50.20 50.20 0.2M
2022-12-21 50.70 51.90 50.60 51.40 0.0M
2022-12-20 51.50 52.00 50.40 51.40 0.1M
2022-12-19 54.50 54.50 51.40 51.60 0.1M
2022-12-16 52.80 54.50 52.80 54.50 0.1M
2022-12-15 53.40 55.90 52.40 52.80 0.1M
2022-12-14 55.50 56.10 52.70 53.50 0.1M
2022-12-13 53.70 55.40 51.40 55.40 0.1M
2022-12-12 53.80 54.50 52.10 53.80 0.0M
2022-12-09 52.10 53.80 51.10 53.80 0.1M
2022-12-08 52.10 53.70 51.20 52.70 0.0M
2022-12-07 53.00 55.00 51.00 52.20 0.1M
2022-12-06 54.30 54.90 52.70 53.00 0.1M
2022-12-05 57.30 58.20 54.10 54.40 0.1M
2022-12-02 57.40 58.60 56.50 57.20 0.1M
2022-12-01 58.30 60.30 56.60 57.30 0.1M
2022-11-30 58.30 58.60 56.00 58.10 0.1M
2022-11-29 58.90 58.90 57.10 58.20 0.0M
2022-11-28 58.30 59.00 56.50 58.60 0.1M
2022-11-25 57.70 58.30 55.30 58.30 0.1M
2022-11-24 61.00 63.00 55.80 57.30 0.2M
2022-11-23 59.00 63.00 59.00 60.50 0.4M
2022-11-22 54.00 59.60 54.00 58.70 0.2M
2022-11-21 52.20 54.60 52.00 54.00 0.2M
2022-11-18 55.30 59.10 48.15 49.90 0.3M
2022-11-17 61.00 63.80 52.00 55.30 0.4M
2022-11-16 60.00 69.20 56.80 60.20 0.7M
2022-11-15 53.30 60.00 52.00 60.00 0.6M
2022-11-14 46.50 53.40 46.50 51.00 0.4M
2022-11-11 45.30 45.90 40.20 45.85 0.5M
2022-11-10 36.00 39.30 35.50 38.75 0.1M
2022-11-09 36.70 39.30 35.05 35.70 0.1M
2022-11-04 37.00 37.70 36.50 36.50 0.0M
2022-11-03 35.05 38.00 35.00 36.50 0.1M
2022-11-02 34.30 37.00 34.05 35.05 0.1M
2022-11-01 34.40 34.95 34.05 34.30 0.0M
2022-10-31 34.90 34.90 34.00 34.40 0.1M
2022-10-28 33.05 35.40 33.05 33.90 0.0M
2022-10-27 32.95 34.00 32.95 33.05 0.0M
2022-10-26 31.50 32.90 30.80 32.90 0.1M
2022-10-25 31.30 31.80 31.00 31.40 0.0M
2022-10-24 31.00 31.35 30.10 31.30 0.0M
2022-10-21 30.70 31.40 29.65 30.90 0.0M
2022-10-20 31.50 31.50 29.65 30.70 0.1M
2022-10-19 31.85 32.35 31.05 31.50 0.0M
2022-10-18 31.05 33.00 31.05 31.85 0.1M
2022-10-17 30.75 31.80 30.50 30.85 0.0M
2022-10-14 30.55 31.75 29.90 30.80 0.0M
2022-10-13 30.50 30.90 29.70 30.55 0.0M
2022-10-12 30.55 30.95 30.40 30.50 0.0M
2022-10-11 29.90 30.95 29.55 30.55 0.0M
2022-10-10 29.75 30.80 29.55 29.90 0.0M
2022-10-07 30.00 30.45 29.50 29.80 0.1M
2022-10-06 29.55 30.70 29.55 30.00 0.0M
2022-10-05 30.50 31.75 29.55 29.55 0.1M
2022-10-04 30.25 31.00 29.20 30.45 0.1M
2022-10-03 29.00 30.00 28.55 29.15 0.1M
2022-09-30 28.70 31.00 28.15 29.00 0.2M
2022-09-29 29.60 30.35 28.60 28.80 0.0M
2022-09-28 30.55 31.00 28.90 29.55 0.1M
2022-09-27 29.70 31.15 29.70 30.50 0.1M
2022-09-26 30.50 31.75 29.60 30.00 0.1M
2022-09-23 33.90 33.90 30.00 30.50 0.1M
2022-09-22 33.50 34.55 31.00 31.00 0.1M
2022-09-21 34.65 34.65 32.55 32.55 0.0M
2022-09-20 34.25 35.55 34.00 34.65 0.1M
2022-09-19 34.90 34.90 33.60 34.25 0.0M
2022-09-16 35.00 35.35 32.80 34.90 0.1M
2022-09-15 32.10 36.85 31.55 33.80 0.3M
2022-09-14 33.30 33.30 32.05 32.10 0.0M
2022-09-13 34.10 34.10 32.45 32.45 0.0M
2022-09-12 33.95 34.40 33.10 34.10 0.1M
2022-09-09 31.90 34.00 31.90 33.95 0.0M
2022-09-08 33.05 33.45 32.20 32.90 0.0M
2022-09-07 33.40 33.40 32.55 33.05 0.0M
2022-09-06 33.40 34.35 32.60 33.10 0.0M
2022-09-05 33.00 34.05 33.00 33.50 0.1M
2022-09-02 33.20 35.30 33.20 34.70 0.1M
2022-09-01 33.35 33.55 32.30 33.25 0.1M
2022-08-31 33.10 33.80 32.65 33.25 0.1M
2022-08-30 40.90 40.90 32.05 33.15 0.5M
2022-08-29 30.90 30.90 29.80 30.45 0.0M
2022-08-26 33.15 33.60 30.70 30.90 0.1M
2022-08-25 32.20 34.75 31.95 33.15 0.1M
2022-08-24 29.30 32.15 29.00 32.15 0.1M
2022-08-23 29.30 29.80 28.50 29.30 0.1M
2022-08-22 31.65 32.10 29.15 29.25 0.3M
2022-08-19 34.30 34.30 31.60 33.00 0.1M
2022-08-18 34.00 36.55 34.00 34.40 0.1M
2022-08-17 38.25 39.00 33.90 35.65 0.3M
2022-08-16 36.00 37.00 34.65 37.00 0.1M
2022-08-15 33.00 35.85 33.00 35.85 0.2M
2022-08-12 32.25 33.20 31.90 33.00 0.0M
2022-08-11 32.90 33.25 32.00 32.00 0.1M
2022-08-10 32.80 33.25 31.05 32.85 0.1M
2022-08-09 32.10 32.55 31.55 32.50 0.0M
2022-08-08 33.55 33.55 32.10 32.10 0.1M
2022-08-05 33.00 34.20 32.55 32.60 0.1M
2022-08-04 31.60 33.50 31.60 32.95 0.1M
2022-08-03 30.10 31.60 30.10 31.60 0.1M
2022-08-02 30.55 30.85 30.00 30.10 0.1M
2022-08-01 31.00 31.90 30.15 30.45 0.1M
2022-07-29 30.55 31.90 30.55 30.85 0.1M
2022-07-28 31.10 32.05 30.20 30.50 0.2M
2022-07-27 33.90 33.90 31.10 31.20 0.2M
2022-07-26 36.75 37.50 32.70 32.85 0.2M
2022-07-25 36.40 37.95 35.50 36.70 0.1M
2022-07-22 35.20 37.55 34.55 36.00 0.1M
2022-07-21 34.05 35.15 33.00 35.15 0.1M
2022-07-20 32.90 34.45 32.90 33.70 0.1M
2022-07-19 33.20 33.60 32.45 32.90 0.1M
2022-07-18 33.10 34.00 32.55 32.60 0.0M
2022-07-15 34.00 34.00 31.25 33.10 0.0M
2022-07-14 34.10 34.10 31.60 31.65 0.0M
2022-07-13 33.80 34.10 32.20 33.10 0.0M
2022-07-12 33.70 34.20 32.40 33.90 0.0M
2022-07-11 34.65 36.50 33.45 33.70 0.0M
2022-07-08 34.05 35.00 32.55 34.75 0.1M
2022-07-07 30.50 34.15 30.50 34.00 0.2M
2022-07-06 31.10 31.95 29.55 30.30 0.1M
2022-07-05 31.20 32.70 29.60 29.95 0.1M
2022-07-04 31.60 32.20 29.60 30.15 0.3M
2022-07-01 32.00 32.65 31.20 31.50 0.0M
2022-06-30 31.70 32.20 31.20 31.60 0.1M
2022-06-29 32.80 32.80 31.35 31.40 0.1M
2022-06-28 32.55 33.85 32.50 32.80 0.0M
2022-06-27 32.55 34.40 32.55 32.55 0.1M
2022-06-23 31.90 33.00 31.90 32.55 0.1M
2022-06-22 34.50 34.50 31.90 31.90 0.1M
2022-06-21 36.40 37.25 34.20 34.20 0.1M
2022-06-20 34.65 35.75 34.30 34.40 0.0M
2022-06-17 34.00 35.10 33.35 34.05 0.1M
2022-06-16 35.50 35.50 33.30 33.30 0.1M
2022-06-15 35.30 36.95 34.70 34.90 0.1M
2022-06-14 40.95 40.95 35.15 35.25 0.1M
2022-06-13 36.05 38.90 34.15 38.80 0.2M
2022-06-10 37.30 38.10 36.00 36.05 0.1M
2022-06-09 39.30 40.30 37.85 37.90 0.1M
2022-06-08 40.10 40.70 39.10 39.30 0.1M
2022-06-07 42.05 42.80 39.95 40.10 0.1M
2022-06-03 41.60 43.15 41.10 42.00 0.1M
2022-06-02 40.35 42.00 39.00 41.60 0.1M
2022-06-01 41.90 42.35 39.90 40.40 0.1M
2022-05-31 43.00 43.40 41.50 41.85 0.1M
2022-05-30 41.25 43.55 41.25 42.70 0.1M
2022-05-27 39.50 42.15 39.45 41.15 0.1M
2022-05-25 38.85 40.35 38.85 39.30 0.0M
2022-05-24 41.05 41.05 38.50 39.30 0.1M
2022-05-23 42.30 43.55 40.40 41.10 0.1M
2022-05-20 42.05 43.70 41.40 41.75 0.1M
2022-05-19 41.05 42.15 39.50 42.00 0.2M
2022-05-18 40.95 44.05 40.20 41.35 0.2M
2022-05-17 48.10 48.50 40.95 40.95 0.4M
2022-05-16 42.00 49.55 41.25 47.85 0.5M
2022-05-13 37.00 44.15 36.95 42.00 0.3M
2022-05-12 40.00 44.50 36.95 39.60 0.6M
2022-05-11 37.30 39.25 36.15 38.00 0.1M
2022-05-10 36.90 39.50 36.90 37.30 0.1M
2022-05-09 42.00 42.00 36.85 36.90 0.2M
2022-05-06 40.10 41.80 39.00 41.15 0.2M
2022-05-05 41.50 42.90 40.00 40.00 0.1M
2022-05-04 42.80 43.45 40.80 40.80 0.1M
2022-05-03 43.70 45.25 42.55 42.80 0.1M
2022-05-02 44.90 49.40 41.40 43.60 0.2M
2022-04-29 44.70 46.00 42.50 45.60 0.1M
2022-04-28 43.00 44.95 42.00 42.10 0.1M
2022-04-27 41.65 43.95 41.55 42.45 0.1M
2022-04-26 44.30 45.00 41.50 41.50 0.1M
2022-04-25 46.30 46.30 43.50 44.30 0.1M
2022-04-22 50.70 50.70 45.65 46.50 0.1M
2022-04-21 46.00 50.20 46.00 47.55 0.1M
2022-04-20 46.35 47.70 45.15 46.45 0.1M
2022-04-19 48.70 48.70 44.10 46.40 0.2M
2022-04-14 50.90 50.90 48.50 48.60 0.1M
2022-04-13 51.00 51.70 48.90 50.90 0.1M
2022-04-12 52.90 53.20 51.00 51.00 0.1M
2022-04-11 53.40 54.30 51.40 53.20 0.1M
2022-04-08 55.90 56.50 52.00 52.70 0.2M
2022-04-07 56.00 58.50 52.70 55.90 0.3M
2022-04-06 57.90 59.10 55.50 55.90 0.2M
2022-04-05 62.00 62.60 57.60 57.90 0.2M
2022-04-04 59.90 62.00 58.20 62.00 0.2M
2022-04-01 57.70 63.50 56.80 59.50 0.3M
2022-03-31 62.00 63.40 56.10 58.00 0.3M
2022-03-30 68.30 69.30 61.10 61.90 0.4M
2022-03-29 60.80 72.60 57.50 67.90 0.8M
2022-03-28 56.40 58.60 55.70 56.60 0.1M
2022-03-25 56.40 58.40 55.00 55.80 0.1M
2022-03-24 58.90 60.00 55.50 56.40 0.1M
2022-03-23 61.80 61.80 58.00 58.90 0.1M
2022-03-22 63.40 63.50 60.50 61.80 0.1M
2022-03-21 67.60 69.20 61.80 61.80 0.2M
2022-03-18 71.10 72.80 65.70 67.60 0.2M
2022-03-17 71.20 75.40 69.30 71.10 0.4M
2022-03-16 67.00 77.30 65.80 69.20 0.9M
2022-03-15 66.10 67.10 61.30 65.50 0.3M
2022-03-14 64.00 71.00 63.40 67.20 0.5M
2022-03-11 63.00 73.70 60.50 63.10 0.6M
2022-03-10 61.00 63.60 57.50 62.90 0.3M
2022-03-09 59.20 63.60 56.80 59.40 0.5M
2022-03-08 61.00 63.30 54.40 56.70 0.5M
2022-03-07 63.60 72.60 56.50 61.50 0.7M
2022-03-04 65.00 71.20 57.10 66.50 0.8M
2022-03-03 77.00 82.20 64.00 66.00 0.6M
2022-03-02 86.00 87.40 75.40 78.40 0.8M
2022-03-01 106.00 110.40 87.20 87.90 0.7M
2022-02-28 95.20 115.00 93.70 112.00 0.9M
2022-02-25 130.00 131.80 92.90 118.80 1.9M
2022-02-24 150.00 151.60 119.60 124.00 0.6M
2022-02-23 185.00 185.60 176.40 178.00 0.1M
2022-02-22 186.20 202.50 182.40 186.00 0.2M
2022-02-21 214.50 214.50 193.40 198.80 0.2M
2022-02-18 215.50 230.50 212.50 214.50 0.1M
2022-02-17 225.00 227.00 211.50 214.00 0.1M
2022-02-16 229.00 231.50 223.00 225.50 0.1M
2022-02-15 223.00 234.50 218.00 229.00 0.2M
2022-02-14 242.00 242.00 219.00 226.00 0.3M
2022-02-11 258.00 265.00 255.00 260.50 0.0M
2022-02-10 273.50 275.50 259.50 262.00 0.1M
2022-02-09 255.50 274.00 255.50 272.00 0.0M
2022-02-08 264.00 264.50 252.50 257.50 0.0M
2022-02-07 266.00 267.50 257.00 264.00 0.0M
2022-02-04 271.00 275.00 261.50 265.50 0.0M
2022-02-03 275.00 275.00 266.00 270.50 0.0M
2022-02-02 280.00 288.00 274.00 275.00 0.1M
2022-02-01 271.50 281.50 271.00 274.00 0.1M
2022-01-31 268.50 272.50 261.50 267.00 0.0M
2022-01-28 263.00 265.50 255.50 258.50 0.0M
2022-01-27 259.00 271.00 252.50 263.00 0.1M
2022-01-26 248.50 265.50 248.50 262.00 0.1M
2022-01-25 244.50 253.50 244.50 248.00 0.1M
2022-01-24 260.00 260.00 240.50 243.50 0.1M
2022-01-21 263.50 266.00 256.00 264.50 0.1M
2022-01-20 271.50 273.50 261.50 269.00 0.1M
2022-01-19 273.00 279.50 270.00 272.00 0.1M
2022-01-18 286.00 286.00 265.00 273.50 0.1M
2022-01-17 310.00 310.00 279.00 287.00 0.2M
2022-01-14 322.50 322.50 305.00 311.50 0.1M
2022-01-13 338.50 340.00 320.00 323.50 0.0M
2022-01-12 328.50 338.00 322.50 336.00 0.0M
2022-01-11 324.00 332.00 323.00 328.00 0.0M
2022-01-10 344.00 352.00 319.00 322.00 0.1M
2022-01-07 359.50 359.50 341.50 344.00 0.1M
2022-01-05 357.50 365.00 357.50 360.00 0.0M
2022-01-04 352.00 367.50 352.00 356.00 0.1M
2022-01-03 337.00 353.00 336.50 348.50 0.0M