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
2023-12-29 71.35 71.40 70.10 71.00 0.0M
2023-12-28 72.60 72.60 70.80 71.35 0.0M
2023-12-27 72.00 73.60 71.00 72.60 0.1M
2023-12-22 71.10 72.00 70.20 72.00 0.0M
2023-12-21 73.25 73.50 71.05 71.05 0.0M
2023-12-20 74.50 75.85 73.55 73.80 0.0M
2023-12-19 75.95 75.95 74.00 74.50 0.0M
2023-12-18 73.70 76.00 73.50 75.75 0.0M
2023-12-15 74.00 74.45 73.50 73.70 0.0M
2023-12-14 73.50 74.85 73.50 74.00 0.0M
2023-12-13 73.50 73.50 73.10 73.50 0.0M
2023-12-12 73.90 73.95 73.10 73.50 0.0M
2023-12-11 74.00 74.35 73.70 73.90 0.0M
2023-12-08 73.80 74.60 73.70 74.55 0.0M
2023-12-07 74.65 74.65 73.75 73.80 0.0M
2023-12-06 74.75 74.85 73.55 74.65 0.0M
2023-12-05 73.50 74.85 73.50 74.75 0.0M
2023-12-04 74.30 74.30 73.10 73.50 0.0M
2023-12-01 73.55 74.40 73.05 74.30 0.0M
2023-11-30 73.50 74.00 73.30 73.55 0.0M
2023-11-29 73.65 74.00 73.40 73.65 0.0M
2023-11-28 74.20 74.20 73.30 73.65 0.0M
2023-11-27 74.65 75.00 73.30 74.20 0.1M
2023-11-24 75.45 76.80 74.50 74.65 0.0M
2023-11-23 76.50 76.85 75.00 75.45 0.0M
2023-11-22 74.65 76.90 74.65 76.30 0.0M
2023-11-21 74.70 75.45 72.55 73.45 0.0M
2023-11-20 72.95 74.95 71.10 74.70 0.0M
2023-11-17 71.00 73.40 70.10 73.40 0.0M
2023-11-16 72.15 72.40 68.10 71.30 0.1M
2023-11-15 80.65 82.50 76.25 77.50 0.2M
2023-11-14 74.00 83.00 73.00 80.65 0.5M
2023-11-13 67.00 67.00 65.00 65.15 0.0M
2023-11-10 68.50 68.50 66.60 67.00 0.0M
2023-11-09 67.40 68.50 66.60 68.50 0.0M
2023-11-08 67.95 67.95 66.60 67.40 0.0M
2023-11-07 67.00 67.85 67.00 67.50 0.0M
2023-11-06 67.45 67.45 66.60 67.00 0.0M
2023-11-03 67.80 67.80 66.25 67.45 0.0M
2023-11-02 64.25 67.10 64.25 67.10 0.0M
2023-11-01 65.50 65.50 64.25 64.25 0.0M
2023-10-31 64.75 66.85 64.75 65.50 0.0M
2023-10-30 64.90 66.75 64.65 65.95 0.0M
2023-10-27 65.10 65.15 64.60 64.90 0.0M
2023-10-26 65.05 65.40 64.25 65.35 0.0M
2023-10-25 66.00 66.00 64.10 65.05 0.0M
2023-10-24 64.80 65.90 64.40 65.55 0.0M
2023-10-23 66.25 66.25 64.80 65.40 0.0M
2023-10-20 67.25 67.25 65.10 66.25 0.0M
2023-10-19 68.85 68.90 67.25 67.25 0.0M
2023-10-18 67.80 68.85 67.80 68.85 0.0M
2023-10-17 71.00 71.00 67.55 67.80 0.0M
2023-10-16 70.10 71.45 70.10 71.00 0.0M
2023-10-13 72.50 72.50 69.90 71.55 0.0M
2023-10-12 72.00 72.80 71.55 72.40 0.0M
2023-10-11 71.50 72.10 70.05 72.00 0.0M
2023-10-10 67.45 71.50 67.45 71.50 0.0M
2023-10-09 68.05 68.95 67.15 68.95 0.0M
2023-10-06 67.35 68.05 66.20 68.05 0.0M
2023-10-05 67.25 67.35 66.50 67.35 0.0M
2023-10-04 66.70 67.35 66.00 67.25 0.0M
2023-10-03 67.55 67.55 66.15 66.70 0.0M
2023-10-02 68.00 68.80 67.50 67.55 0.0M
2023-09-29 67.25 68.00 67.25 68.00 0.0M
2023-09-28 68.20 68.20 67.05 67.20 0.0M
2023-09-27 69.75 69.75 67.10 68.20 0.0M
2023-09-26 68.55 69.85 68.00 69.75 0.0M
2023-09-25 70.25 70.25 68.55 68.55 0.0M
2023-09-22 67.35 70.40 67.35 70.25 0.0M
2023-09-21 68.80 68.80 67.60 68.50 0.0M
2023-09-20 67.20 68.85 67.10 68.65 0.0M
2023-09-19 67.10 67.95 67.10 67.20 0.0M
2023-09-18 68.25 68.25 67.10 67.10 0.0M
2023-09-15 68.25 68.40 67.55 68.40 0.0M
2023-09-14 67.25 68.05 67.15 67.75 0.0M
2023-09-13 68.05 68.95 67.15 67.25 0.0M
2023-09-12 68.30 68.95 67.10 68.05 0.0M
2023-09-11 67.05 68.90 67.05 67.55 0.0M
2023-09-08 68.60 69.45 66.90 67.40 0.0M
2023-09-07 68.25 69.95 68.25 68.55 0.0M
2023-09-06 67.90 68.35 67.50 68.25 0.0M
2023-09-05 66.50 67.90 66.20 67.90 0.0M
2023-09-04 66.80 66.80 66.20 66.50 0.0M
2023-09-01 66.45 68.45 66.40 66.80 0.1M
2023-08-31 67.00 67.20 66.30 67.20 0.0M
2023-08-30 67.00 67.80 66.25 67.00 0.0M
2023-08-29 66.35 67.00 66.35 67.00 0.0M
2023-08-28 66.65 67.80 66.05 66.35 0.0M
2023-08-25 66.60 68.90 66.60 67.10 0.0M
2023-08-24 66.50 67.90 66.20 67.85 0.0M
2023-08-23 67.35 67.65 66.05 66.50 0.0M
2023-08-22 67.00 67.45 66.60 67.35 0.0M
2023-08-21 68.00 69.00 67.05 67.05 0.0M
2023-08-18 69.00 69.05 66.15 68.50 0.1M
2023-08-17 73.15 73.15 68.20 69.10 0.1M
2023-08-16 71.15 73.00 71.15 73.00 0.1M
2023-08-15 72.30 72.30 71.15 71.15 0.0M
2023-08-14 71.10 72.20 71.05 72.15 0.0M
2023-08-11 71.10 72.00 71.05 71.25 0.0M
2023-08-10 71.00 71.50 70.85 71.10 0.0M
2023-08-09 71.20 71.80 71.00 71.25 0.0M
2023-08-08 71.25 72.05 70.60 71.20 0.0M
2023-08-07 72.00 72.00 71.00 71.25 0.0M
2023-08-04 71.20 72.70 71.00 72.00 0.0M
2023-08-03 71.70 71.80 70.95 71.20 0.0M
2023-08-02 71.15 72.25 71.10 71.70 0.0M
2023-08-01 73.25 73.25 72.45 72.55 0.0M
2023-07-31 73.60 74.45 73.35 73.35 0.0M
2023-07-28 73.90 73.95 72.55 73.60 0.0M
2023-07-27 74.00 74.00 73.05 73.90 0.0M
2023-07-26 73.55 73.95 73.40 73.85 0.0M
2023-07-25 72.90 74.15 72.00 73.95 0.0M
2023-07-24 72.40 73.30 72.00 72.90 0.0M
2023-07-21 72.35 72.75 71.95 72.40 0.0M
2023-07-20 74.00 74.00 72.35 72.80 0.0M
2023-07-19 74.00 74.25 73.10 74.00 0.0M
2023-07-18 73.00 73.70 72.60 73.70 0.0M
2023-07-17 72.75 73.50 72.55 72.70 0.0M
2023-07-14 73.00 73.45 72.10 72.75 0.0M
2023-07-13 73.70 73.70 70.00 73.00 0.0M
2023-07-12 74.60 74.60 72.40 73.70 0.0M
2023-07-11 74.50 75.45 74.50 74.60 0.0M
2023-07-10 74.75 74.85 73.75 74.50 0.0M
2023-07-07 75.05 75.25 74.40 75.00 0.0M
2023-07-06 76.45 76.45 74.90 75.05 0.0M
2023-07-05 76.15 77.10 76.15 76.55 0.0M
2023-07-04 75.70 76.35 74.90 76.15 0.0M
2023-07-03 76.10 76.75 74.00 75.70 0.1M
2023-06-30 73.85 74.80 73.05 74.80 0.0M
2023-06-29 72.50 73.85 72.50 73.35 0.0M
2023-06-28 72.00 73.25 71.70 72.50 0.0M
2023-06-27 72.00 72.35 71.30 72.00 0.0M
2023-06-26 72.85 72.85 71.50 71.90 0.0M
2023-06-22 73.60 73.60 72.00 72.85 0.0M
2023-06-21 73.60 73.90 72.30 73.60 0.0M
2023-06-20 75.00 75.05 73.30 73.60 0.0M
2023-06-19 75.50 75.50 74.05 75.00 0.0M
2023-06-16 74.60 75.70 74.40 75.50 0.0M
2023-06-15 74.70 75.80 73.90 74.60 0.0M
2023-06-14 73.80 74.75 72.60 74.70 0.0M
2023-06-13 73.80 73.80 71.40 73.80 0.1M
2023-06-12 72.85 74.25 70.60 73.90 0.2M
2023-06-09 75.00 75.00 72.30 72.85 0.1M
2023-06-08 75.00 75.20 70.00 75.00 0.1M
2023-06-07 79.05 79.05 73.45 75.00 0.1M
2023-06-05 80.80 80.80 78.60 79.05 0.0M
2023-06-02 80.45 81.35 79.50 80.80 0.1M
2023-06-01 82.15 85.40 78.55 80.50 0.1M
2023-05-31 81.50 82.95 80.15 82.20 0.1M
2023-05-30 80.45 81.85 79.80 81.50 0.0M
2023-05-29 81.95 82.00 79.05 80.45 0.0M
2023-05-26 80.50 81.95 80.50 81.95 0.0M
2023-05-25 80.30 80.85 79.70 80.50 0.0M
2023-05-24 81.70 81.70 78.95 79.50 0.0M
2023-05-23 79.45 81.80 78.75 81.70 0.0M
2023-05-22 80.90 81.75 78.70 79.45 0.0M
2023-05-19 77.15 80.65 77.15 80.25 0.1M
2023-05-17 78.95 78.95 76.60 77.00 0.0M
2023-05-16 78.15 78.95 75.10 78.95 0.1M
2023-05-15 83.05 84.00 75.20 78.00 0.2M
2023-05-12 85.90 85.90 81.00 83.00 0.1M
2023-05-11 97.80 97.90 85.50 92.00 0.2M
2023-05-10 97.35 97.50 93.00 94.00 0.1M
2023-05-09 98.75 99.75 96.10 97.00 0.0M
2023-05-08 98.95 100.90 98.10 98.10 0.1M
2023-05-05 94.30 99.00 94.30 98.95 0.1M
2023-05-04 92.10 95.70 91.65 94.30 0.0M
2023-05-03 95.50 95.50 92.35 92.80 0.0M
2023-05-02 95.75 95.90 94.00 95.50 0.1M
2023-04-28 93.00 95.60 93.00 95.60 0.1M
2023-04-27 92.50 93.40 91.50 93.00 0.0M
2023-04-26 92.60 92.90 91.55 92.50 0.0M
2023-04-25 92.80 93.95 92.30 92.60 0.0M
2023-04-24 92.70 93.40 92.10 92.75 0.0M
2023-04-21 93.90 93.90 92.10 92.70 0.0M
2023-04-20 92.55 93.90 92.25 93.00 0.0M
2023-04-19 93.70 94.25 92.00 92.55 0.0M
2023-04-18 94.60 94.90 93.15 93.65 0.0M
2023-04-17 93.80 94.95 93.10 94.30 0.0M
2023-04-14 90.80 93.90 89.90 93.00 0.1M
2023-04-13 90.00 90.95 89.05 90.75 0.0M
2023-04-12 89.40 91.95 89.20 90.00 0.0M
2023-04-11 87.80 88.90 87.20 88.50 0.0M
2023-04-06 85.10 86.95 84.90 86.95 0.0M
2023-04-05 85.60 87.60 84.15 85.10 0.1M
2023-04-04 84.05 87.60 84.05 85.40 0.0M
2023-04-03 85.20 85.80 83.80 84.05 0.1M
2023-03-31 85.50 87.00 84.60 85.20 0.0M
2023-03-30 84.80 87.40 83.70 85.50 0.1M
2023-03-29 84.80 86.00 84.40 84.50 0.0M
2023-03-28 84.40 85.80 82.10 84.30 0.1M
2023-03-27 85.10 86.60 84.40 84.60 0.0M
2023-03-24 85.10 87.40 84.50 84.50 0.1M
2023-03-23 83.00 87.40 83.00 85.10 0.1M
2023-03-22 85.20 86.60 83.00 83.10 0.1M
2023-03-21 86.00 87.00 85.00 85.20 0.0M
2023-03-20 86.50 87.50 82.10 86.00 0.2M
2023-03-17 89.40 90.80 86.30 87.10 0.0M
2023-03-16 87.10 90.70 87.10 89.40 0.1M
2023-03-15 90.20 90.90 85.20 86.70 0.1M
2023-03-14 89.30 91.50 89.00 90.00 0.0M
2023-03-13 89.20 91.70 84.90 89.30 0.3M
2023-03-10 93.30 93.30 88.50 89.20 0.3M
2023-03-09 97.20 97.20 93.50 93.90 0.1M
2023-03-08 95.70 98.00 95.70 96.40 0.1M
2023-03-07 96.60 96.90 95.30 95.70 0.0M
2023-03-06 94.40 97.90 94.40 96.20 0.1M
2023-03-03 95.00 95.10 92.20 94.40 0.2M
2023-03-02 93.20 95.00 93.20 95.00 0.1M
2023-03-01 92.00 95.00 91.90 93.20 0.2M
2023-02-28 92.00 92.90 90.70 90.70 0.1M
2023-02-27 86.60 92.60 86.60 92.60 0.1M
2023-02-24 88.80 92.10 85.60 86.50 0.2M
2023-02-23 87.10 88.80 85.10 88.30 0.1M
2023-02-22 90.60 90.60 86.60 87.10 0.1M
2023-02-21 89.10 91.50 89.10 90.60 0.1M
2023-02-20 86.40 89.80 86.40 89.00 0.1M
2023-02-17 85.90 88.90 84.50 86.10 0.3M
2023-02-16 84.10 85.00 80.20 84.00 0.1M
2023-02-15 84.40 85.00 83.60 84.00 0.0M
2023-02-14 84.50 85.00 83.10 84.40 0.1M
2023-02-13 87.80 87.80 84.40 84.50 0.0M
2023-02-10 85.00 86.00 84.80 85.40 0.0M
2023-02-09 86.30 86.30 84.50 85.80 0.1M
2023-02-08 85.60 86.80 84.20 85.90 0.1M
2023-02-07 87.30 87.50 85.10 85.80 0.1M
2023-02-06 87.00 88.90 86.50 87.30 0.1M
2023-02-03 87.70 89.80 87.70 88.00 0.1M
2023-02-02 87.40 89.70 87.00 87.70 0.1M
2023-02-01 86.10 87.80 86.10 87.10 0.0M
2023-01-31 87.00 87.80 85.60 86.10 0.0M
2023-01-30 86.40 87.60 85.10 87.00 0.0M
2023-01-27 84.30 86.80 84.30 86.30 0.0M
2023-01-26 88.10 88.20 83.60 84.30 0.1M
2023-01-25 90.20 90.80 88.20 88.20 0.1M
2023-01-24 90.70 91.40 89.50 90.10 0.1M
2023-01-23 91.80 92.50 90.20 91.00 0.0M
2023-01-20 90.40 91.80 89.50 91.50 0.0M
2023-01-19 91.70 92.50 89.10 91.20 0.0M
2023-01-18 89.70 92.50 88.60 91.70 0.0M
2023-01-17 92.00 92.00 89.30 89.70 0.1M
2023-01-16 93.00 93.00 90.50 91.20 0.1M
2023-01-13 90.50 91.90 88.20 90.50 0.1M
2023-01-12 94.10 95.80 88.60 90.50 0.2M
2023-01-11 96.90 98.00 93.00 93.90 0.1M
2023-01-10 92.60 98.70 92.00 96.20 0.3M
2023-01-09 84.20 92.00 84.20 91.90 0.3M
2023-01-05 75.70 84.10 75.70 81.90 0.2M
2023-01-04 77.80 77.80 75.10 75.70 0.1M
2023-01-03 79.00 79.30 77.40 78.20 0.0M
2023-01-02 76.70 79.40 76.70 79.00 0.0M