First North Basic Materials PI (FN55PI)

FN55PI
🏛️ Suecia →
113.79
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
2021-12-30 443.99 448.19 442.65 448.19 0.0M
2021-12-29 441.50 446.27 440.22 443.58 0.0M
2021-12-28 441.60 444.89 439.19 440.42 0.0M
2021-12-27 435.73 440.32 434.31 440.15 0.0M
2021-12-23 428.77 438.00 428.13 435.18 0.0M
2021-12-22 420.98 426.97 420.95 426.76 0.0M
2021-12-21 421.94 426.23 418.39 419.90 0.0M
2021-12-20 423.59 428.42 416.68 419.14 0.0M
2021-12-17 432.50 433.10 423.81 432.97 0.0M
2021-12-16 437.28 437.94 430.83 433.65 0.0M
2021-12-15 425.11 430.33 421.89 429.72 0.0M
2021-12-14 440.40 442.15 422.89 424.49 0.0M
2021-12-13 448.05 448.05 439.14 440.98 0.0M
2021-12-10 446.38 446.38 440.87 444.43 0.0M
2021-12-09 448.35 448.47 441.76 445.86 0.0M
2021-12-08 449.48 457.43 444.54 447.05 0.0M
2021-12-07 443.17 451.00 441.38 451.00 0.0M
2021-12-06 438.42 440.42 431.25 439.73 0.0M
2021-12-03 443.63 446.71 432.97 433.83 0.0M
2021-12-02 451.37 452.31 441.99 445.88 0.0M
2021-12-01 470.93 471.26 452.44 455.92 0.0M
2021-11-30 460.71 468.50 454.79 462.07 0.0M
2021-11-29 463.23 467.63 458.30 464.67 0.0M
2021-11-26 464.04 471.63 460.07 460.84 0.0M
2021-11-25 485.58 488.81 477.94 480.70 0.0M
2021-11-24 484.80 487.55 480.78 482.81 0.0M
2021-11-23 485.37 490.43 478.48 480.00 0.0M
2021-11-22 501.16 503.08 489.79 491.04 0.0M
2021-11-19 499.55 503.65 494.98 503.65 0.0M
2021-11-18 505.44 508.74 497.03 501.08 0.0M
2021-11-17 499.77 507.41 497.91 504.54 0.0M
2021-11-16 498.60 502.74 489.60 500.19 0.0M
2021-11-15 484.30 500.14 484.30 499.06 0.0M
2021-11-12 474.81 487.16 474.81 485.27 0.0M
2021-11-11 463.14 471.96 462.41 471.60 0.0M
2021-11-10 472.07 474.03 461.54 466.20 0.0M
2021-11-09 471.44 478.81 466.53 473.29 0.0M
2021-11-08 460.96 470.87 458.16 470.32 0.0M
2021-11-05 463.42 465.46 458.57 461.98 0.0M
2021-11-04 469.51 470.19 463.34 468.64 0.0M
2021-11-03 466.44 467.31 459.56 465.22 0.0M
2021-11-02 460.45 467.32 457.08 465.29 0.0M
2021-11-01 442.27 462.02 441.56 460.42 0.0M
2021-10-29 442.11 444.41 438.67 440.64 0.0M
2021-10-28 445.83 448.62 440.33 442.31 0.0M
2021-10-27 447.57 448.64 439.05 445.57 0.0M
2021-10-26 448.52 454.64 444.45 447.05 0.0M
2021-10-25 448.50 449.04 441.91 448.29 0.0M
2021-10-22 444.19 450.11 441.26 449.06 0.0M
2021-10-21 444.00 444.00 436.55 442.40 0.0M
2021-10-20 447.18 447.18 441.42 444.93 0.0M
2021-10-19 452.11 453.64 443.13 448.24 0.0M
2021-10-18 454.00 454.75 447.25 450.31 0.0M
2021-10-15 454.24 455.76 446.68 454.14 0.0M
2021-10-14 442.66 454.95 441.48 453.20 0.0M
2021-10-13 431.02 438.98 428.12 437.63 0.0M
2021-10-12 429.19 432.96 426.27 432.31 0.0M
2021-10-11 433.87 434.16 428.78 431.93 0.0M
2021-10-08 433.34 436.76 431.00 433.20 0.0M
2021-10-07 429.53 435.42 423.70 433.48 0.0M
2021-10-06 425.50 428.51 415.20 428.27 0.0M
2021-10-05 418.90 428.23 415.75 427.68 0.0M
2021-10-04 422.55 422.90 414.30 417.47 0.0M
2021-10-01 421.11 425.05 414.16 421.34 0.0M
2021-09-30 422.99 426.17 417.58 424.83 0.0M
2021-09-29 418.94 424.34 418.66 423.39 0.0M
2021-09-28 427.12 428.04 415.15 416.94 0.0M
2021-09-27 430.05 434.17 423.28 426.41 0.0M
2021-09-24 423.31 424.61 411.43 414.84 0.0M
2021-09-23 417.22 421.06 412.86 417.71 0.0M
2021-09-22 404.77 417.73 404.77 415.68 0.0M
2021-09-21 405.60 408.35 399.09 402.55 0.0M
2021-09-20 415.72 415.72 405.01 409.66 0.0M
2021-09-17 421.73 423.45 417.37 418.63 0.0M
2021-09-16 415.91 421.37 415.64 421.37 0.0M
2021-09-15 421.85 422.96 416.58 418.59 0.0M
2021-09-14 424.32 427.79 418.77 421.29 0.0M
2021-09-13 427.86 429.42 419.86 422.34 0.0M
2021-09-10 434.50 435.41 429.06 429.77 0.0M
2021-09-09 431.23 433.40 427.91 433.31 0.0M
2021-09-08 445.33 445.33 432.50 433.23 0.0M
2021-09-07 445.89 448.94 443.79 445.49 0.0M
2021-09-06 444.48 450.48 440.48 444.65 0.0M
2021-09-03 447.93 447.93 438.66 442.86 0.0M
2021-09-02 438.60 449.48 438.60 445.94 0.0M
2021-09-01 442.87 442.87 433.46 438.16 0.0M
2021-08-31 437.53 443.64 433.74 440.59 0.0M
2021-08-30 445.08 445.08 433.05 438.11 0.0M
2021-08-27 451.03 459.12 435.47 443.74 0.0M
2021-08-26 455.54 455.54 444.82 446.17 0.0M
2021-08-25 448.81 455.37 446.57 453.77 0.0M
2021-08-24 441.33 450.98 439.50 450.70 0.0M
2021-08-23 436.14 440.33 434.32 440.26 0.0M
2021-08-20 429.13 432.79 422.02 431.44 0.0M
2021-08-19 436.95 438.22 428.04 430.76 0.0M
2021-08-18 443.18 446.67 440.13 443.58 0.0M
2021-08-17 449.08 449.08 441.77 443.06 0.0M
2021-08-16 453.26 454.44 445.64 449.82 0.0M
2021-08-13 453.12 458.47 449.98 453.71 0.0M
2021-08-12 446.37 455.79 442.27 452.58 0.0M
2021-08-11 436.36 446.02 430.90 446.02 0.0M
2021-08-10 431.87 438.23 429.12 436.06 0.0M
2021-08-09 429.95 432.22 425.20 428.11 0.0M
2021-08-06 434.90 434.90 428.43 432.27 0.0M
2021-08-05 436.07 438.38 430.98 435.62 0.0M
2021-08-04 435.32 439.85 434.74 438.33 0.0M
2021-08-03 442.03 442.03 431.37 434.19 0.0M
2021-08-02 439.73 442.90 435.84 442.90 0.0M
2021-07-30 438.60 445.60 435.46 442.30 0.0M
2021-07-29 438.53 443.57 436.29 442.79 0.0M
2021-07-28 435.46 437.88 434.02 437.88 0.0M
2021-07-27 436.44 439.10 433.11 435.48 0.0M
2021-07-26 434.84 436.65 430.36 436.65 0.0M
2021-07-23 434.16 437.87 432.01 435.53 0.0M
2021-07-22 437.20 438.89 429.78 433.63 0.0M
2021-07-21 422.50 437.52 422.50 436.90 0.0M
2021-07-20 424.42 424.42 416.05 420.67 0.0M
2021-07-19 430.14 430.14 418.73 423.18 0.0M
2021-07-16 438.12 439.86 427.39 430.67 0.0M
2021-07-15 447.79 448.99 435.49 437.92 0.0M
2021-07-14 440.79 449.62 436.08 448.26 0.0M
2021-07-13 444.82 445.23 437.45 440.18 0.0M
2021-07-12 446.52 448.03 440.07 442.32 0.0M
2021-07-09 447.85 447.85 438.57 447.09 0.0M
2021-07-08 449.47 449.89 437.99 445.06 0.0M
2021-07-07 455.82 457.16 445.66 448.45 0.0M
2021-07-06 450.23 456.56 450.09 452.55 0.0M
2021-07-05 439.18 448.54 435.76 448.29 0.0M
2021-07-02 429.90 435.76 428.50 434.67 0.0M
2021-07-01 428.73 431.54 422.10 429.58 0.0M
2021-06-30 427.77 431.65 422.41 426.39 0.0M
2021-06-29 429.04 430.54 423.59 428.12 0.0M
2021-06-28 421.81 428.22 419.87 426.03 0.0M
2021-06-24 408.75 421.11 408.59 421.11 0.0M
2021-06-23 416.67 418.55 405.07 406.51 0.0M
2021-06-22 404.87 413.03 401.91 412.61 0.0M
2021-06-21 407.59 407.59 396.54 403.71 0.0M
2021-06-18 405.93 407.32 399.09 402.21 0.0M
2021-06-17 413.85 417.18 405.03 406.66 0.0M
2021-06-16 422.89 422.89 410.98 414.58 0.0M
2021-06-15 431.81 434.86 421.44 422.63 0.0M
2021-06-14 436.31 436.31 426.25 430.88 0.0M
2021-06-11 429.15 439.66 428.00 438.71 0.0M
2021-06-10 436.04 436.04 424.24 426.25 0.0M
2021-06-09 440.66 440.66 429.12 433.85 0.0M
2021-06-08 444.98 445.76 436.68 439.06 0.0M
2021-06-07 448.44 450.13 440.35 442.42 0.0M
2021-06-04 449.81 449.88 443.57 447.59 0.0M
2021-06-03 452.09 452.09 444.30 449.88 0.0M
2021-06-02 450.97 453.44 448.06 449.51 0.0M
2021-06-01 453.23 455.75 448.14 450.82 0.0M
2021-05-31 448.22 451.89 445.46 451.06 0.0M
2021-05-28 453.92 454.31 444.80 445.80 0.0M
2021-05-27 451.52 456.73 446.17 450.29 0.0M
2021-05-26 458.11 459.77 451.39 452.38 0.0M
2021-05-25 464.44 466.84 454.54 457.62 0.0M
2021-05-24 463.50 468.94 459.02 468.94 0.0M
2021-05-21 461.66 462.76 454.36 460.20 0.0M
2021-05-20 452.01 461.39 446.50 461.38 0.0M
2021-05-19 454.16 455.00 444.50 450.15 0.0M
2021-05-18 452.81 457.86 449.59 455.33 0.0M
2021-05-17 441.80 450.60 438.52 450.60 0.0M
2021-05-14 436.94 445.01 428.96 437.73 0.0M
2021-05-12 442.19 445.80 434.53 434.76 0.0M
2021-05-11 458.36 458.36 438.24 442.75 0.0M
2021-05-10 472.69 479.68 459.47 462.83 0.0M
2021-05-07 464.65 469.41 456.08 469.41 0.0M
2021-05-06 469.89 473.94 452.60 462.38 0.0M
2021-05-05 461.87 467.64 459.33 466.19 0.0M
2021-05-04 475.26 475.52 457.63 461.46 0.0M
2021-05-03 478.77 478.77 470.33 476.04 0.0M
2021-04-30 485.04 485.04 476.83 477.38 0.0M
2021-04-29 481.37 488.18 477.64 484.67 0.0M
2021-04-28 483.29 483.82 477.71 481.33 0.0M
2021-04-27 487.48 487.48 477.78 482.81 0.0M
2021-04-26 480.89 485.59 478.82 485.59 0.0M
2021-04-23 473.37 479.58 469.86 478.65 0.0M
2021-04-22 473.47 473.67 465.28 473.67 0.0M
2021-04-21 474.32 475.11 465.21 473.36 0.0M
2021-04-20 485.38 487.43 470.79 473.89 0.0M
2021-04-19 491.20 491.82 481.31 484.58 0.0M
2021-04-16 490.44 491.02 483.36 491.02 0.0M
2021-04-15 491.39 493.48 482.49 493.15 0.0M
2021-04-14 481.35 490.61 479.85 490.61 0.0M
2021-04-13 472.96 476.85 468.02 476.85 0.0M
2021-04-12 478.18 478.95 471.45 473.60 0.0M
2021-04-09 469.74 477.73 464.35 476.95 0.0M
2021-04-08 463.47 468.88 461.01 468.88 0.0M
2021-04-07 462.10 463.99 458.91 462.54 0.0M
2021-04-06 460.15 465.71 456.86 460.79 0.0M
2021-04-01 455.35 459.18 455.07 457.88 0.0M
2021-03-31 452.91 457.09 451.71 454.98 0.0M
2021-03-30 451.55 453.33 448.81 451.78 0.0M
2021-03-29 457.19 459.38 446.92 448.97 0.0M
2021-03-26 445.63 448.04 441.06 446.90 0.0M
2021-03-25 452.88 460.74 435.19 441.32 0.0M
2021-03-24 442.06 444.36 438.29 444.36 0.0M
2021-03-23 445.09 445.52 439.60 442.52 0.0M
2021-03-22 452.33 452.33 443.75 446.20 0.0M
2021-03-19 450.43 455.13 445.67 454.06 0.0M
2021-03-18 460.48 460.48 450.21 454.48 0.0M
2021-03-17 462.62 464.96 448.53 453.64 0.0M
2021-03-16 448.24 461.28 448.15 461.22 0.0M
2021-03-15 437.80 447.70 437.47 447.70 0.0M
2021-03-12 456.87 456.87 445.05 449.68 0.0M
2021-03-11 454.09 457.55 448.84 452.00 0.0M
2021-03-10 444.28 449.12 444.03 445.32 0.0M
2021-03-09 433.60 444.12 427.09 442.28 0.0M
2021-03-08 447.98 450.27 428.52 432.78 0.0M
2021-03-05 461.25 462.55 441.64 443.37 0.0M
2021-03-04 468.73 470.57 458.72 459.69 0.0M
2021-03-03 477.45 482.59 467.13 471.75 0.0M
2021-03-02 466.69 475.28 463.53 474.92 0.0M
2021-03-01 455.09 464.26 453.48 461.81 0.0M
2021-02-26 449.62 456.81 439.77 448.40 0.0M
2021-02-25 456.07 471.08 456.07 466.17 0.0M
2021-02-24 467.35 467.60 450.76 453.04 0.0M
2021-02-23 467.86 474.58 433.94 446.92 0.0M
2021-02-22 479.26 479.26 456.52 464.76 0.0M
2021-02-19 474.55 493.26 466.84 473.72 0.0M
2021-02-18 472.45 479.94 467.28 472.43 0.0M
2021-02-17 497.30 497.30 478.20 480.89 0.0M
2021-02-16 496.53 497.59 487.94 497.59 0.0M
2021-02-15 487.57 493.90 484.08 491.02 0.0M
2021-02-12 478.91 485.17 476.42 484.21 0.0M
2021-02-11 468.85 483.09 468.85 481.49 0.0M
2021-02-10 473.68 474.29 464.29 467.72 0.0M
2021-02-09 475.01 476.67 466.78 471.03 0.0M
2021-02-08 462.94 472.12 462.54 471.44 0.0M
2021-02-05 458.28 462.00 454.24 460.33 0.0M
2021-02-04 460.21 462.81 450.05 456.71 0.0M
2021-02-03 460.52 462.77 455.35 459.25 0.0M
2021-02-02 451.74 458.71 450.94 457.46 0.0M
2021-02-01 446.48 452.08 445.33 448.40 0.0M
2021-01-29 440.15 451.40 432.39 448.66 0.0M
2021-01-28 444.12 444.12 414.46 442.64 0.0M
2021-01-27 468.71 468.71 440.79 449.89 0.0M
2021-01-26 468.81 474.15 462.96 468.34 0.0M
2021-01-25 480.38 482.15 463.87 465.63 0.0M
2021-01-22 481.92 484.56 468.48 475.23 0.0M
2021-01-21 477.86 479.78 473.09 479.14 0.0M
2021-01-20 459.99 471.04 459.99 470.50 0.0M
2021-01-19 448.05 461.94 442.94 457.62 0.0M
2021-01-18 433.26 443.81 418.64 443.74 0.0M
2021-01-15 430.79 439.79 427.10 431.90 0.0M
2021-01-14 443.50 443.50 425.20 428.53 0.0M
2021-01-13 468.22 472.76 439.30 441.73 0.0M
2021-01-12 455.71 470.32 455.71 465.26 0.0M
2021-01-11 492.97 497.33 443.98 454.59 0.0M
2021-01-08 465.39 480.13 465.39 477.68 0.0M
2021-01-07 447.40 458.20 447.40 457.43 0.0M
2021-01-05 447.56 450.27 437.24 437.57 0.0M
2021-01-04 430.49 455.07 430.49 436.08 0.0M