First North Consumer Discretionary PI (FN40PI)

FN40PI
🏛️ Suecia →
518.60
Última Actualización: 2025-09-28
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
2024-12-30 508.63 510.09 505.03 510.09 0.0M
2024-12-27 500.13 512.75 500.13 510.56 0.0M
2024-12-23 507.59 507.59 499.09 500.12 0.0M
2024-12-20 511.75 515.50 500.05 511.31 0.0M
2024-12-19 510.63 514.51 506.89 514.51 0.0M
2024-12-18 518.21 518.21 511.12 513.57 0.0M
2024-12-17 508.76 517.05 508.76 513.45 0.0M
2024-12-16 502.52 513.58 500.63 513.58 0.0M
2024-12-13 506.22 511.23 503.55 504.15 0.0M
2024-12-12 505.75 507.70 502.27 506.94 0.0M
2024-12-11 501.59 506.32 500.07 505.74 0.0M
2024-12-10 508.15 508.99 503.60 506.00 0.0M
2024-12-09 517.86 519.80 508.71 509.21 0.0M
2024-12-06 510.78 518.42 507.43 517.40 0.0M
2024-12-05 514.59 518.39 509.00 510.15 0.0M
2024-12-04 505.00 516.00 505.00 514.66 0.0M
2024-12-03 499.15 508.82 499.15 505.49 0.0M
2024-12-02 487.77 498.66 484.37 498.66 0.0M
2024-11-29 492.05 492.94 487.69 489.30 0.0M
2024-11-28 502.34 502.34 490.08 490.08 0.0M
2024-11-27 501.60 504.82 499.91 502.32 0.0M
2024-11-26 500.33 502.43 496.09 500.95 0.0M
2024-11-25 506.07 508.34 501.74 504.05 0.0M
2024-11-22 498.36 504.75 496.23 503.35 0.0M
2024-11-21 496.21 499.44 494.24 496.81 0.0M
2024-11-20 499.88 506.04 494.23 495.95 0.0M
2024-11-19 499.19 499.93 490.82 497.83 0.0M
2024-11-18 505.60 507.39 496.75 500.81 0.0M
2024-11-15 514.02 515.65 506.08 506.08 0.0M
2024-11-14 516.90 518.35 512.71 514.90 0.0M
2024-11-13 509.97 517.64 509.45 515.48 0.0M
2024-11-12 516.44 517.27 508.97 508.97 0.0M
2024-11-11 523.27 526.22 520.16 520.79 0.0M
2024-11-08 528.98 529.81 521.08 522.28 0.0M
2024-11-07 520.20 527.59 519.73 526.74 0.0M
2024-11-06 526.39 530.69 517.85 520.33 0.0M
2024-11-05 530.98 533.95 523.85 527.26 0.0M
2024-11-04 538.98 541.80 529.35 530.89 0.0M
2024-11-01 539.51 547.35 538.08 541.24 0.0M
2024-10-31 526.43 543.51 526.43 540.05 0.0M
2024-10-30 549.90 551.18 542.12 543.50 0.0M
2024-10-29 546.06 548.46 541.21 544.48 0.0M
2024-10-28 536.40 544.86 536.40 542.74 0.0M
2024-10-25 536.12 538.98 534.22 536.29 0.0M
2024-10-24 531.43 535.59 528.54 534.99 0.0M
2024-10-23 531.73 537.21 529.09 531.57 0.0M
2024-10-22 533.23 535.18 528.29 533.04 0.0M
2024-10-21 532.48 535.47 529.62 531.51 0.0M
2024-10-18 526.52 536.65 526.42 533.08 0.0M
2024-10-17 525.21 531.70 524.28 530.45 0.0M
2024-10-16 531.26 531.30 524.30 524.36 0.0M
2024-10-15 525.63 536.00 523.78 534.45 0.0M
2024-10-14 515.70 520.78 514.71 520.44 0.0M
2024-10-11 514.87 518.91 508.23 515.86 0.0M
2024-10-10 521.74 522.60 516.22 517.18 0.0M
2024-10-09 518.79 522.10 517.76 520.72 0.0M
2024-10-08 518.15 520.37 516.66 517.15 0.0M
2024-10-07 524.24 524.87 516.86 519.27 0.0M
2024-10-04 514.40 524.31 514.40 523.20 0.0M
2024-10-03 521.66 523.85 516.90 518.48 0.0M
2024-10-02 512.40 519.07 506.00 519.07 0.0M
2024-10-01 524.49 527.57 511.64 511.83 0.0M
2024-09-30 516.23 523.24 511.80 515.38 0.0M
2024-09-27 500.75 513.62 500.75 513.44 0.0M
2024-09-26 498.02 506.43 496.27 501.14 0.0M
2024-09-25 495.39 499.68 493.96 497.52 0.0M
2024-09-24 504.25 505.12 492.94 493.91 0.0M
2024-09-23 508.19 511.94 494.96 499.89 0.0M
2024-09-20 493.25 497.67 491.84 495.75 0.0M
2024-09-19 491.20 496.07 490.60 494.82 0.0M
2024-09-18 487.45 492.13 484.75 489.36 0.0M
2024-09-17 484.67 489.50 482.73 487.65 0.0M
2024-09-16 484.65 487.13 476.55 479.92 0.0M
2024-09-13 478.91 485.56 477.94 485.56 0.0M
2024-09-12 471.09 478.36 471.09 475.51 0.0M
2024-09-11 477.25 480.51 465.40 468.92 0.0M
2024-09-10 476.26 482.39 467.86 477.52 0.0M
2024-09-09 460.38 464.78 459.28 462.19 0.0M
2024-09-06 468.00 470.95 462.07 462.07 0.0M
2024-09-05 458.67 468.53 458.43 465.80 0.0M
2024-09-04 456.25 464.07 453.75 461.25 0.0M
2024-09-03 456.85 463.69 456.25 459.01 0.0M
2024-09-02 456.09 458.20 453.41 455.55 0.0M
2024-08-30 448.32 458.47 447.56 456.95 0.0M
2024-08-29 453.69 453.87 444.54 445.91 0.0M
2024-08-28 454.04 456.37 450.33 450.33 0.0M
2024-08-27 453.41 455.22 450.58 451.88 0.0M
2024-08-26 452.00 454.43 450.56 451.73 0.0M
2024-08-23 452.88 454.35 447.67 452.58 0.0M
2024-08-22 449.94 454.63 448.91 451.73 0.0M
2024-08-21 446.92 449.35 445.34 449.01 0.0M
2024-08-20 445.81 449.42 444.38 447.41 0.0M
2024-08-19 443.33 445.55 439.17 445.22 0.0M
2024-08-16 446.09 447.05 438.74 440.23 0.0M
2024-08-15 440.55 447.06 439.67 446.83 0.0M
2024-08-14 445.32 448.36 441.37 442.78 0.0M
2024-08-13 443.76 445.54 439.71 444.75 0.0M
2024-08-12 445.55 447.76 438.55 442.38 0.0M
2024-08-09 439.85 443.23 439.67 441.97 0.0M
2024-08-08 440.43 440.47 432.13 438.28 0.0M
2024-08-07 428.80 444.79 428.80 441.01 0.0M
2024-08-06 427.49 436.33 425.07 432.09 0.0M
2024-08-05 421.57 425.15 409.31 422.59 0.0M
2024-08-02 458.11 458.11 441.72 443.14 0.0M
2024-08-01 462.18 469.26 459.67 460.85 0.0M
2024-07-31 466.51 466.87 460.91 460.91 0.0M
2024-07-30 462.02 463.33 454.98 459.75 0.0M
2024-07-29 456.39 458.12 450.52 455.44 0.0M
2024-07-26 446.60 458.29 446.60 457.92 0.0M
2024-07-25 445.68 449.71 438.60 444.85 0.0M
2024-07-24 441.31 446.78 437.96 441.25 0.0M
2024-07-23 438.61 439.83 434.93 437.22 0.0M
2024-07-22 437.68 443.16 436.43 439.47 0.0M
2024-07-19 450.02 450.70 436.02 437.22 0.0M
2024-07-18 452.33 453.58 445.76 452.36 0.0M
2024-07-17 443.28 451.37 442.60 451.33 0.0M
2024-07-16 443.02 446.60 440.15 445.73 0.0M
2024-07-15 439.69 443.14 439.17 443.14 0.0M
2024-07-12 439.35 443.20 437.90 442.33 0.0M
2024-07-11 440.90 441.92 434.76 441.33 0.0M
2024-07-10 441.29 443.10 438.65 441.56 0.0M
2024-07-09 437.66 442.09 436.04 440.03 0.0M
2024-07-08 439.92 441.35 436.66 437.52 0.0M
2024-07-05 437.25 441.66 436.29 439.89 0.0M
2024-07-04 436.37 438.61 434.07 435.96 0.0M
2024-07-03 432.46 438.70 427.88 438.48 0.0M
2024-07-02 434.96 436.87 427.04 430.51 0.0M
2024-07-01 436.62 438.24 431.83 433.87 0.0M
2024-06-28 428.23 436.92 425.20 434.90 0.0M
2024-06-27 414.77 430.21 414.77 428.00 0.0M
2024-06-26 416.20 420.88 412.66 416.43 0.0M
2024-06-25 420.93 421.35 416.77 417.37 0.0M
2024-06-24 416.68 424.63 415.13 420.44 0.0M
2024-06-21 414.83 415.73 414.23 414.81 0.0M
2024-06-20 418.06 420.53 414.70 416.13 0.0M
2024-06-19 414.75 421.83 414.53 416.92 0.0M
2024-06-18 418.29 421.54 412.81 412.81 0.0M
2024-06-17 424.68 427.89 421.75 425.82 0.0M
2024-06-15 431.34 423.63 423.63 423.63 0.0M
2024-06-14 431.34 431.34 421.19 423.63 0.0M
2024-06-13 431.85 435.43 426.69 427.51 0.0M
2024-06-12 431.61 432.54 425.57 432.04 0.0M
2024-06-11 429.73 433.21 426.97 428.19 0.0M
2024-06-10 428.67 430.84 425.83 429.02 0.0M
2024-06-07 431.10 435.54 428.10 430.12 0.0M
2024-06-06 436.98 437.19 433.99 434.29 0.0M
2024-06-05 435.76 437.72 432.70 434.79 0.0M
2024-06-04 437.08 438.25 433.66 434.52 0.0M
2024-06-03 436.75 439.16 431.90 437.61 0.0M
2024-05-31 437.99 437.99 432.71 435.22 0.0M
2024-05-30 428.87 436.78 427.93 436.52 0.0M
2024-05-29 437.36 438.80 430.56 431.80 0.0M
2024-05-28 439.97 443.65 438.85 440.46 0.0M
2024-05-27 441.33 441.33 436.83 439.32 0.0M
2024-05-24 440.38 443.01 437.44 442.61 0.0M
2024-05-23 442.18 444.94 440.28 440.89 0.0M
2024-05-22 444.70 446.68 440.81 442.18 0.0M
2024-05-21 451.85 453.32 443.64 444.78 0.0M
2024-05-20 452.06 456.20 450.09 454.85 0.0M
2024-05-17 457.36 458.04 450.46 451.00 0.0M
2024-05-16 451.75 459.54 451.39 456.39 0.0M
2024-05-15 449.79 456.55 449.14 454.22 0.0M
2024-05-14 446.78 450.70 446.25 448.65 0.0M
2024-05-13 448.37 450.83 447.05 450.83 0.0M
2024-05-10 447.62 453.87 446.89 450.40 0.0M
2024-05-08 452.95 453.04 447.10 448.23 0.0M
2024-05-07 454.95 455.77 449.22 454.16 0.0M
2024-05-06 448.17 453.69 444.59 452.19 0.0M
2024-05-03 441.15 446.80 441.15 446.80 0.0M
2024-05-02 448.23 449.97 439.10 439.87 0.0M
2024-05-01 444.35 446.29 444.35 445.89 0.0M
2024-04-30 449.52 450.95 442.94 445.53 0.0M
2024-04-29 443.37 452.36 442.95 452.36 0.0M
2024-04-26 438.52 449.49 436.33 442.96 0.0M
2024-04-25 445.94 454.53 433.19 437.76 0.0M
2024-04-24 453.58 453.84 448.34 449.42 0.0M
2024-04-23 443.88 451.73 442.73 451.73 0.0M
2024-04-22 452.55 454.97 440.88 440.98 0.0M
2024-04-19 448.18 452.62 445.09 451.77 0.0M
2024-04-18 455.80 456.19 448.05 451.85 0.0M
2024-04-17 460.74 461.89 452.40 454.65 0.0M
2024-04-16 458.64 461.11 455.38 459.67 0.0M
2024-04-15 467.35 469.98 463.60 465.78 0.0M
2024-04-12 476.81 481.63 467.72 467.72 0.0M
2024-04-11 468.02 474.02 465.90 473.63 0.0M
2024-04-10 478.80 481.51 466.57 468.82 0.0M
2024-04-09 479.65 484.01 473.12 480.57 0.0M
2024-04-08 474.07 482.97 474.07 481.76 0.0M
2024-04-05 480.14 480.14 470.04 472.30 0.0M
2024-04-04 474.42 484.38 471.15 484.36 0.0M
2024-04-03 476.46 477.38 467.66 473.03 0.0M
2024-04-02 477.41 479.90 473.62 477.80 0.0M
2024-03-28 480.27 482.04 474.82 478.25 0.0M
2024-03-27 478.02 480.98 476.39 477.19 0.0M
2024-03-26 473.06 479.22 472.23 479.22 0.0M
2024-03-25 474.23 477.39 467.94 475.58 0.0M
2024-03-22 480.69 483.29 472.38 473.43 0.0M
2024-03-21 479.14 482.16 477.43 481.44 0.0M
2024-03-20 474.80 478.26 473.48 474.93 0.0M
2024-03-19 477.49 477.49 468.14 472.62 0.0M
2024-03-18 475.28 479.42 472.64 473.32 0.0M
2024-03-15 475.12 480.12 473.11 474.91 0.0M
2024-03-14 481.20 485.68 475.50 475.94 0.0M
2024-03-13 484.02 484.65 477.72 481.03 0.0M
2024-03-12 481.78 485.74 480.50 483.99 0.0M
2024-03-11 483.30 483.30 475.29 480.28 0.0M
2024-03-08 483.51 486.88 481.37 483.55 0.0M
2024-03-07 483.51 486.39 477.99 484.70 0.0M
2024-03-06 477.25 485.84 475.57 484.71 0.0M
2024-03-05 479.84 483.55 476.82 476.91 0.0M
2024-03-04 499.32 499.32 481.87 481.87 0.0M
2024-03-01 492.17 497.65 491.11 496.43 0.0M
2024-02-29 489.62 490.41 487.79 490.41 0.0M
2024-02-28 493.40 495.62 485.38 488.31 0.0M
2024-02-27 489.51 493.31 485.22 492.04 0.0M
2024-02-26 498.02 498.72 486.80 487.65 0.0M
2024-02-23 497.71 502.63 496.48 498.51 0.0M
2024-02-22 496.81 500.16 492.71 496.34 0.0M
2024-02-21 490.79 492.48 485.47 490.88 0.0M
2024-02-20 502.19 503.64 497.79 497.79 0.0M
2024-02-19 500.83 503.91 495.61 502.79 0.0M
2024-02-16 496.56 504.02 496.51 500.12 0.0M
2024-02-15 498.05 499.04 489.36 495.05 0.0M
2024-02-14 494.50 499.27 488.73 497.37 0.0M
2024-02-13 508.68 509.73 490.62 493.42 0.0M
2024-02-12 502.67 513.30 500.62 510.38 0.0M
2024-02-09 502.65 512.37 502.33 502.93 0.0M
2024-02-08 494.49 503.11 493.12 503.11 0.0M
2024-02-07 506.37 514.44 494.82 495.67 0.0M
2024-02-06 500.06 505.26 491.44 503.88 0.0M
2024-02-05 497.06 499.02 488.09 490.87 0.0M
2024-02-02 503.80 507.55 496.52 496.86 0.0M
2024-02-01 512.15 512.46 501.12 503.23 0.0M
2024-01-31 506.90 514.21 504.96 513.32 0.0M
2024-01-30 505.18 510.97 503.33 504.95 0.0M
2024-01-29 504.47 505.70 496.48 503.16 0.0M
2024-01-26 505.59 507.91 503.96 504.73 0.0M
2024-01-25 499.78 504.61 498.52 504.56 0.0M
2024-01-24 499.57 501.94 494.55 500.18 0.0M
2024-01-23 496.04 496.96 492.47 494.33 0.0M
2024-01-22 493.56 499.10 491.22 496.99 0.0M
2024-01-19 504.19 509.39 497.14 498.13 0.0M
2024-01-18 499.64 506.96 498.76 503.36 0.0M
2024-01-17 501.43 502.67 495.23 498.95 0.0M
2024-01-16 507.96 508.47 503.71 505.59 0.0M
2024-01-15 524.42 524.42 512.01 512.01 0.0M
2024-01-12 534.29 537.72 522.08 523.88 0.0M
2024-01-11 545.70 551.33 531.19 532.33 0.0M
2024-01-10 544.41 549.05 541.85 546.36 0.0M
2024-01-09 543.09 545.02 539.09 544.25 0.0M
2024-01-08 537.27 543.71 530.61 542.13 0.0M
2024-01-05 542.05 543.02 534.43 539.69 0.0M
2024-01-04 540.72 544.36 537.14 542.84 0.0M
2024-01-03 551.10 551.10 535.08 538.76 0.0M
2024-01-02 547.96 554.45 547.29 551.41 0.0M