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
2025-09-28 524.38 525.01 516.75 518.60 0.0M
2025-09-26 524.38 525.01 516.75 518.60 0.0M
2025-09-25 523.87 524.22 514.47 518.72 0.0M
2025-09-24 524.79 525.05 518.96 522.89 0.0M
2025-09-23 535.89 538.26 526.38 527.77 0.0M
2025-09-22 536.76 539.01 533.15 536.93 0.0M
2025-09-21 539.56 542.44 533.82 536.93 0.0M
2025-09-19 539.56 542.44 533.82 536.93 0.0M
2025-09-18 533.41 540.30 531.67 539.28 0.0M
2025-09-17 531.02 533.41 528.16 531.94 0.0M
2025-09-16 530.20 534.42 527.69 528.62 0.0M
2025-09-15 531.52 534.10 527.25 531.79 0.0M
2025-09-12 534.49 536.20 528.50 531.54 0.0M
2025-09-11 537.17 540.89 531.51 533.21 0.0M
2025-09-10 541.17 545.48 536.89 537.14 0.0M
2025-09-09 541.06 542.83 537.63 539.86 0.0M
2025-09-08 542.06 547.49 535.10 538.34 0.0M
2025-09-07 537.48 540.80 540.80 540.80 0.0M
2025-09-05 537.48 544.74 537.48 540.80 0.0M
2025-09-04 534.98 538.02 532.58 536.33 0.0M
2025-09-03 534.09 538.89 531.19 536.19 0.0M
2025-09-02 543.06 543.06 529.90 531.60 0.0M
2025-09-01 544.02 545.01 540.73 541.52 0.0M
2025-08-29 550.18 554.28 540.95 542.81 0.0M
2025-08-28 555.68 558.35 547.48 550.48 0.0M
2025-08-27 553.28 554.70 547.13 550.51 0.0M
2025-08-26 554.05 557.77 551.87 552.89 0.0M
2025-08-25 555.43 560.39 553.31 553.94 0.0M
2025-08-22 547.71 555.24 547.51 555.13 0.0M
2025-08-21 549.03 550.64 543.58 547.55 0.0M
2025-08-20 547.16 548.53 542.36 545.85 0.0M
2025-08-19 542.46 546.39 541.26 542.77 0.0M
2025-08-18 546.36 551.46 534.34 536.38 0.0M
2025-08-15 547.61 550.84 542.07 545.93 0.0M
2025-08-14 551.98 556.09 547.13 555.86 0.0M
2025-08-13 553.58 557.26 549.42 551.00 0.0M
2025-08-12 549.95 555.81 548.48 553.22 0.0M
2025-08-11 556.92 561.18 550.47 550.47 0.0M
2025-08-08 572.29 574.22 555.73 555.88 0.0M
2025-08-07 551.61 569.31 550.29 560.88 0.0M
2025-08-06 563.82 568.52 557.33 565.94 0.0M
2025-08-05 560.09 566.07 557.31 565.44 0.0M
2025-08-04 554.25 559.18 553.21 556.09 0.0M
2025-08-01 554.16 557.96 550.14 553.91 0.0M
2025-07-31 554.47 568.68 554.25 558.48 0.0M
2025-07-30 558.90 563.04 552.40 555.57 0.0M
2025-07-29 561.28 564.40 553.24 558.08 0.0M
2025-07-28 568.14 569.81 557.23 557.23 0.0M
2025-07-25 562.65 566.77 560.59 562.93 0.0M
2025-07-24 566.08 569.38 558.68 563.76 0.0M
2025-07-23 566.13 572.09 562.50 567.86 0.0M
2025-07-22 565.68 569.29 563.48 567.63 0.0M
2025-07-21 579.68 579.68 565.83 567.29 0.0M
2025-07-18 587.86 590.52 579.08 579.08 0.0M
2025-07-17 581.37 588.30 580.89 586.80 0.0M
2025-07-16 575.90 579.77 574.11 579.15 0.0M
2025-07-15 587.59 592.83 575.09 575.57 0.0M
2025-07-14 582.53 587.38 577.97 587.38 0.0M
2025-07-11 603.29 603.29 589.69 589.96 0.0M
2025-07-10 598.52 605.57 597.93 601.59 0.0M
2025-07-09 597.18 603.69 593.88 599.28 0.0M
2025-07-08 587.43 595.37 586.39 595.37 0.0M
2025-07-07 577.69 587.88 577.69 586.75 0.0M
2025-07-04 574.97 578.75 571.68 575.60 0.0M
2025-07-03 569.34 577.71 569.34 576.05 0.0M
2025-07-02 569.62 570.78 564.31 567.74 0.0M
2025-07-01 568.75 571.03 562.16 567.94 0.0M
2025-06-30 572.48 574.42 564.61 566.25 0.0M
2025-06-27 568.81 575.23 568.08 569.65 0.0M
2025-06-26 562.06 567.74 558.73 564.53 0.0M
2025-06-25 577.38 579.24 562.62 562.62 0.0M
2025-06-24 560.62 576.67 558.80 574.90 0.0M
2025-06-23 549.58 554.83 543.86 554.34 0.0M
2025-06-20 553.31 553.56 549.13 549.49 0.0M
2025-06-19 548.54 555.76 545.72 553.23 0.0M
2025-06-18 556.53 558.41 547.42 551.65 0.0M
2025-06-17 565.63 565.63 559.12 562.02 0.0M
2025-06-16 569.41 571.43 557.80 567.30 0.0M
2025-06-13 566.05 577.69 558.54 570.50 0.0M
2025-06-12 570.39 580.37 570.27 573.43 0.0M
2025-06-11 570.41 576.76 568.01 572.66 0.0M
2025-06-10 566.77 575.78 565.98 571.54 0.0M
2025-06-09 570.62 572.27 563.47 566.69 0.0M
2025-06-07 565.03 567.88 567.88 567.88 0.0M
2025-06-06 565.03 570.07 564.31 567.88 0.0M
2025-06-05 565.97 570.99 561.53 565.76 0.0M
2025-06-04 562.27 567.02 559.79 566.73 0.0M
2025-06-03 558.95 560.57 552.44 557.61 0.0M
2025-06-02 561.56 563.86 554.01 557.81 0.0M
2025-05-30 570.43 570.43 560.44 561.88 0.0M
2025-05-29 569.03 571.17 568.90 570.84 0.0M
2025-05-28 573.01 576.94 567.30 569.02 0.0M
2025-05-27 584.71 584.71 575.97 578.14 0.0M
2025-05-26 586.82 588.60 579.06 581.45 0.0M
2025-05-23 590.26 595.06 576.05 583.13 0.0M
2025-05-22 591.38 594.36 587.54 588.82 0.0M
2025-05-21 586.30 593.83 582.55 593.83 0.0M
2025-05-20 581.61 591.55 578.43 588.41 0.0M
2025-05-19 581.31 583.24 574.11 578.75 0.0M
2025-05-16 574.16 584.10 574.16 584.10 0.0M
2025-05-15 564.50 575.61 562.54 571.63 0.0M
2025-05-14 583.49 584.44 567.77 569.07 0.0M
2025-05-13 582.52 588.11 579.59 583.28 0.0M
2025-05-12 572.67 584.99 572.67 584.99 0.0M
2025-05-09 565.99 569.11 560.94 567.13 0.0M
2025-05-08 563.62 568.38 560.60 565.03 0.0M
2025-05-07 561.35 566.97 558.79 565.12 0.0M
2025-05-06 559.54 563.57 551.75 563.57 0.0M
2025-05-05 555.95 559.17 554.17 558.67 0.0M
2025-05-02 540.72 555.64 538.76 555.00 0.0M
2025-05-01 539.72 540.17 536.77 537.22 0.0M
2025-04-30 536.76 541.88 531.95 539.59 0.0M
2025-04-29 564.37 566.30 528.44 539.64 0.0M
2025-04-28 573.86 578.01 571.08 574.71 0.0M
2025-04-25 575.61 582.42 570.11 572.99 0.0M
2025-04-24 555.40 571.06 551.89 564.34 0.0M
2025-04-23 556.65 565.95 553.96 564.59 0.0M
2025-04-22 539.60 554.62 535.58 551.55 0.0M
2025-04-17 543.22 543.22 537.31 542.64 0.0M
2025-04-16 534.51 543.94 529.36 543.80 0.0M
2025-04-15 535.82 540.70 533.09 539.63 0.0M
2025-04-14 515.65 530.51 515.65 530.44 0.0M
2025-04-11 519.34 519.34 503.65 504.65 0.0M
2025-04-10 532.52 532.52 518.20 522.57 0.0M
2025-04-09 497.73 503.85 486.16 493.66 0.0M
2025-04-08 513.54 519.30 504.88 517.49 0.0M
2025-04-07 500.37 521.78 483.20 504.32 0.0M
2025-04-04 546.48 550.05 515.19 519.77 0.0M
2025-04-03 553.65 562.65 548.96 552.02 0.0M
2025-04-02 558.79 560.51 551.35 560.51 0.0M
2025-04-01 553.89 559.49 550.94 559.49 0.0M
2025-03-31 553.73 553.73 547.92 551.65 0.0M
2025-03-28 560.54 561.59 552.46 558.26 0.0M
2025-03-27 562.26 563.02 557.23 561.51 0.0M
2025-03-26 570.65 577.35 562.41 564.40 0.0M
2025-03-25 569.22 576.12 562.81 571.89 0.0M
2025-03-24 564.58 567.25 557.92 566.18 0.0M
2025-03-21 565.71 566.82 556.39 561.56 0.0M
2025-03-20 560.87 565.09 553.04 563.77 0.0M
2025-03-19 558.26 561.75 555.68 561.39 0.0M
2025-03-18 558.23 560.97 553.40 558.50 0.0M
2025-03-17 562.61 564.00 557.26 559.48 0.0M
2025-03-14 555.93 563.97 555.93 562.15 0.0M
2025-03-13 555.34 557.40 549.92 555.57 0.0M
2025-03-12 553.25 556.50 550.30 556.45 0.0M
2025-03-11 556.96 560.87 548.73 550.60 0.0M
2025-03-10 570.10 573.13 556.51 556.51 0.0M
2025-03-07 564.93 570.72 560.28 568.43 0.0M
2025-03-06 575.63 579.69 562.43 564.93 0.0M
2025-03-05 566.82 577.21 566.82 568.86 0.0M
2025-03-04 575.73 575.73 563.71 563.90 0.0M
2025-03-03 583.33 583.33 568.59 577.15 0.0M
2025-02-28 585.29 587.64 579.33 583.98 0.0M
2025-02-27 588.41 593.48 583.27 587.38 0.0M
2025-02-26 588.85 590.09 582.07 584.27 0.0M
2025-02-25 587.57 594.66 586.06 589.51 0.0M
2025-02-24 592.04 593.82 586.95 589.45 0.0M
2025-02-21 596.39 600.20 591.28 595.40 0.0M
2025-02-20 591.16 596.15 589.29 594.95 0.0M
2025-02-19 598.52 600.79 589.07 589.21 0.0M
2025-02-18 592.31 604.21 590.48 600.82 0.0M
2025-02-17 590.96 594.10 587.87 591.02 0.0M
2025-02-14 597.89 603.17 591.07 592.23 0.0M
2025-02-13 584.27 595.74 581.27 595.74 0.0M
2025-02-12 576.13 587.46 575.28 581.13 0.0M
2025-02-11 563.68 571.68 561.30 570.88 0.0M
2025-02-10 567.19 574.68 564.99 567.71 0.0M
2025-02-07 562.90 572.58 561.56 567.41 0.0M
2025-02-06 592.30 594.46 568.31 572.85 0.0M
2025-02-05 560.33 569.85 555.68 569.83 0.0M
2025-02-04 553.65 561.09 548.02 560.85 0.0M
2025-02-03 543.30 552.41 539.13 552.31 0.0M
2025-01-31 544.59 553.40 544.28 551.76 0.0M
2025-01-30 536.35 546.63 535.49 546.63 0.0M
2025-01-29 531.32 539.79 531.32 535.41 0.0M
2025-01-28 530.54 537.74 528.54 533.73 0.0M
2025-01-27 524.91 531.53 520.25 528.66 0.0M
2025-01-24 526.30 534.44 526.30 528.90 0.0M
2025-01-23 532.13 536.26 521.25 525.00 0.0M
2025-01-22 530.87 539.68 530.87 539.68 0.0M
2025-01-21 522.18 529.86 522.07 529.27 0.0M
2025-01-20 523.34 524.88 518.83 520.73 0.0M
2025-01-17 525.90 526.58 520.30 523.28 0.0M
2025-01-16 526.02 528.34 522.49 524.53 0.0M
2025-01-15 517.92 527.63 517.92 526.08 0.0M
2025-01-14 510.19 520.27 510.19 516.10 0.0M
2025-01-13 515.88 517.16 505.87 506.35 0.0M
2025-01-10 522.66 522.66 514.46 516.73 0.0M
2025-01-09 516.04 524.59 513.85 522.29 0.0M
2025-01-08 511.10 517.59 507.94 515.30 0.0M
2025-01-07 518.51 521.51 511.06 512.61 0.0M
2025-01-03 521.92 522.41 516.82 517.45 0.0M
2025-01-02 512.41 524.99 511.32 523.32 0.0M