First North Consumer Staples PI (FN45PI)

FN45PI
🏛️ Suecia →
963.27
Última Actualización: 2025-09-30
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 1,216.61 1,229.03 1,203.82 1,204.17 0.0M
2023-12-28 1,214.31 1,242.10 1,213.11 1,221.30 0.0M
2023-12-27 1,202.62 1,225.55 1,202.62 1,214.63 0.0M
2023-12-22 1,189.63 1,217.06 1,185.30 1,211.04 0.0M
2023-12-21 1,206.55 1,211.19 1,179.38 1,187.03 0.0M
2023-12-20 1,197.97 1,214.53 1,162.62 1,204.15 0.0M
2023-12-19 1,185.71 1,202.13 1,185.57 1,197.40 0.0M
2023-12-18 1,174.09 1,197.33 1,169.95 1,189.06 0.0M
2023-12-15 1,182.38 1,203.97 1,167.61 1,170.18 0.0M
2023-12-14 1,212.86 1,231.30 1,183.48 1,187.72 0.0M
2023-12-13 1,187.94 1,212.19 1,185.75 1,204.76 0.0M
2023-12-12 1,182.34 1,196.04 1,167.78 1,188.82 0.0M
2023-12-11 1,152.29 1,178.68 1,150.16 1,178.24 0.0M
2023-12-08 1,179.09 1,194.31 1,152.35 1,155.18 0.0M
2023-12-07 1,186.77 1,193.37 1,168.92 1,173.61 0.0M
2023-12-06 1,148.72 1,187.40 1,147.22 1,186.75 0.0M
2023-12-05 1,160.48 1,166.08 1,139.39 1,147.17 0.0M
2023-12-04 1,153.19 1,166.17 1,131.67 1,155.32 0.0M
2023-12-01 1,120.14 1,141.87 1,118.99 1,135.21 0.0M
2023-11-30 1,136.67 1,137.80 1,119.58 1,132.61 0.0M
2023-11-29 1,135.36 1,146.35 1,126.85 1,137.22 0.0M
2023-11-28 1,121.21 1,156.19 1,115.35 1,135.93 0.0M
2023-11-27 1,112.24 1,129.41 1,110.15 1,115.14 0.0M
2023-11-24 1,110.53 1,120.51 1,105.68 1,114.36 0.0M
2023-11-23 1,113.79 1,119.57 1,101.38 1,110.62 0.0M
2023-11-22 1,115.35 1,141.73 1,107.19 1,114.54 0.0M
2023-11-21 1,082.25 1,115.55 1,081.82 1,115.55 0.0M
2023-11-20 1,073.31 1,084.30 1,066.44 1,077.99 0.0M
2023-11-17 1,047.66 1,080.68 1,047.66 1,066.00 0.0M
2023-11-16 1,058.95 1,066.08 1,033.80 1,045.20 0.0M
2023-11-15 1,027.46 1,060.07 1,027.46 1,059.67 0.0M
2023-11-14 1,012.35 1,028.67 1,002.04 1,022.57 0.0M
2023-11-13 1,018.20 1,028.29 1,005.90 1,009.43 0.0M
2023-11-10 1,020.86 1,024.54 1,006.97 1,017.83 0.0M
2023-11-09 1,006.94 1,029.05 1,006.91 1,022.53 0.0M
2023-11-08 1,014.63 1,025.72 1,009.76 1,019.31 0.0M
2023-11-07 1,004.60 1,012.17 1,001.23 1,008.80 0.0M
2023-11-06 1,004.46 1,008.41 994.33 1,006.20 0.0M
2023-11-03 984.33 998.32 979.70 998.32 0.0M
2023-11-02 976.41 994.80 975.80 982.22 0.0M
2023-11-01 985.96 1,003.18 979.82 982.48 0.0M
2023-10-31 986.74 1,001.43 985.73 996.25 0.0M
2023-10-30 993.66 1,008.36 992.29 997.97 0.0M
2023-10-27 993.51 995.10 977.96 993.54 0.0M
2023-10-26 971.66 987.26 966.12 980.76 0.0M
2023-10-25 938.11 983.83 935.42 976.05 0.0M
2023-10-24 917.26 925.37 901.44 901.44 0.0M
2023-10-23 919.51 930.28 903.02 915.61 0.0M
2023-10-20 906.17 924.10 905.81 918.94 0.0M
2023-10-19 920.61 922.42 910.08 920.39 0.0M
2023-10-18 913.67 918.86 905.58 918.86 0.0M
2023-10-17 918.35 926.85 909.18 914.26 0.0M
2023-10-16 917.61 938.87 909.32 921.22 0.0M
2023-10-13 945.15 945.27 911.24 915.15 0.0M
2023-10-12 966.29 973.21 943.12 943.54 0.0M
2023-10-11 985.39 985.39 971.30 973.04 0.0M
2023-10-10 960.36 986.96 960.36 984.61 0.0M
2023-10-09 967.10 979.79 951.66 958.15 0.0M
2023-10-06 972.78 987.46 962.46 970.83 0.0M
2023-10-05 958.62 979.96 958.47 970.99 0.0M
2023-10-04 965.65 977.56 947.09 956.32 0.0M
2023-10-03 990.95 992.43 974.89 974.89 0.0M
2023-10-02 1,014.68 1,017.62 989.28 997.90 0.0M
2023-09-29 1,032.96 1,056.34 1,016.76 1,025.42 0.0M
2023-09-28 1,072.18 1,085.63 1,022.37 1,040.31 0.0M
2023-09-27 1,062.54 1,114.09 1,062.54 1,073.54 0.0M
2023-09-26 1,094.29 1,109.00 1,066.88 1,070.52 0.0M
2023-09-25 1,058.09 1,091.06 1,050.95 1,090.72 0.0M
2023-09-22 1,059.13 1,072.90 1,040.86 1,064.98 0.0M
2023-09-21 1,050.19 1,073.33 1,022.56 1,055.05 0.0M
2023-09-20 1,050.94 1,068.57 1,050.73 1,057.75 0.0M
2023-09-19 1,069.88 1,081.57 1,053.21 1,061.98 0.0M
2023-09-18 1,089.90 1,090.33 1,058.35 1,071.25 0.0M
2023-09-15 1,092.65 1,100.40 1,076.71 1,094.45 0.0M
2023-09-14 1,072.25 1,086.82 1,061.64 1,086.82 0.0M
2023-09-13 1,079.92 1,086.36 1,068.28 1,074.76 0.0M
2023-09-12 1,086.35 1,099.75 1,080.19 1,080.39 0.0M
2023-09-11 1,091.71 1,106.55 1,082.72 1,087.62 0.0M
2023-09-08 1,095.87 1,109.56 1,093.73 1,095.19 0.0M
2023-09-07 1,098.28 1,102.51 1,086.16 1,092.96 0.0M
2023-09-06 1,107.90 1,118.01 1,092.54 1,092.54 0.0M
2023-09-05 1,107.51 1,112.52 1,096.19 1,104.65 0.0M
2023-09-04 1,093.49 1,122.96 1,093.49 1,109.99 0.0M
2023-09-01 1,110.08 1,126.52 1,104.68 1,107.72 0.0M
2023-08-31 1,122.34 1,134.73 1,110.11 1,115.22 0.0M
2023-08-30 1,129.32 1,139.18 1,108.13 1,128.16 0.0M
2023-08-29 1,103.54 1,127.94 1,091.52 1,121.83 0.0M
2023-08-28 1,098.91 1,116.62 1,094.00 1,098.20 0.0M
2023-08-25 1,101.05 1,119.11 1,099.52 1,103.22 0.0M
2023-08-24 1,104.86 1,112.41 1,067.36 1,105.78 0.0M
2023-08-23 1,104.03 1,106.73 1,079.55 1,106.73 0.0M
2023-08-22 1,086.48 1,105.71 1,084.19 1,098.76 0.0M
2023-08-21 1,090.20 1,101.59 1,060.64 1,083.34 0.0M
2023-08-18 1,073.82 1,115.70 1,073.82 1,097.89 0.0M
2023-08-17 1,128.21 1,129.29 1,102.74 1,102.89 0.0M
2023-08-16 1,117.29 1,132.34 1,114.99 1,128.83 0.0M
2023-08-15 1,132.82 1,136.26 1,113.29 1,120.52 0.0M
2023-08-14 1,111.89 1,136.86 1,101.23 1,135.78 0.0M
2023-08-11 1,122.37 1,132.21 1,107.01 1,114.77 0.0M
2023-08-10 1,126.01 1,141.69 1,121.09 1,141.69 0.0M
2023-08-09 1,102.70 1,142.23 1,102.70 1,127.63 0.0M
2023-08-08 1,119.17 1,135.18 1,094.33 1,094.33 0.0M
2023-08-07 1,141.91 1,141.91 1,117.81 1,118.95 0.0M
2023-08-04 1,122.39 1,146.91 1,113.13 1,142.45 0.0M
2023-08-03 1,097.58 1,158.41 1,097.58 1,110.48 0.0M
2023-08-02 1,103.80 1,138.42 1,097.19 1,097.19 0.0M
2023-08-01 1,104.67 1,121.77 1,097.15 1,106.30 0.0M
2023-07-31 1,102.57 1,125.63 1,096.14 1,105.15 0.0M
2023-07-28 1,081.10 1,109.11 1,080.76 1,101.07 0.0M
2023-07-27 1,125.17 1,125.17 1,088.50 1,094.43 0.0M
2023-07-26 1,126.10 1,138.20 1,108.86 1,120.05 0.0M
2023-07-25 1,111.74 1,131.52 1,085.85 1,125.42 0.0M
2023-07-24 1,101.20 1,117.50 1,095.04 1,103.04 0.0M
2023-07-21 1,118.57 1,128.46 1,102.63 1,120.89 0.0M
2023-07-20 1,131.82 1,131.82 1,094.19 1,111.54 0.0M
2023-07-19 1,098.24 1,136.69 1,096.65 1,134.01 0.0M
2023-07-18 1,047.16 1,122.12 1,047.16 1,093.33 0.0M
2023-07-17 1,059.59 1,085.89 1,049.91 1,065.01 0.0M
2023-07-14 1,071.99 1,094.37 1,070.84 1,070.84 0.0M
2023-07-13 1,062.52 1,087.98 1,044.26 1,080.78 0.0M
2023-07-12 987.96 1,066.57 985.88 1,064.02 0.0M
2023-07-11 979.22 1,006.77 977.62 999.27 0.0M
2023-07-10 984.71 991.99 972.74 976.77 0.0M
2023-07-07 992.94 992.94 982.06 985.91 0.0M
2023-07-06 993.24 997.03 987.08 987.81 0.0M
2023-07-05 1,008.03 1,009.82 996.33 996.52 0.0M
2023-07-04 1,000.95 1,012.63 998.11 1,012.63 0.0M
2023-07-03 1,000.52 1,016.03 997.51 1,001.21 0.0M
2023-06-30 1,003.86 1,008.05 993.28 1,004.55 0.0M
2023-06-29 1,007.03 1,016.87 989.28 1,002.81 0.0M
2023-06-28 987.47 1,003.85 985.27 1,001.16 0.0M
2023-06-27 1,004.70 1,013.82 988.00 988.00 0.0M
2023-06-26 1,003.02 1,013.81 991.01 1,006.64 0.0M
2023-06-22 994.52 1,002.76 983.85 1,001.88 0.0M
2023-06-21 994.40 996.71 984.42 989.02 0.0M
2023-06-20 1,012.12 1,014.32 991.35 991.81 0.0M
2023-06-19 1,021.27 1,023.66 1,001.93 1,001.93 0.0M
2023-06-16 1,027.47 1,048.15 1,021.15 1,024.41 0.0M
2023-06-15 1,040.61 1,044.63 1,012.65 1,038.39 0.0M
2023-06-14 1,076.68 1,076.68 1,037.16 1,039.88 0.0M
2023-06-13 1,057.43 1,073.24 1,050.28 1,068.96 0.0M
2023-06-12 1,043.20 1,068.80 1,033.61 1,056.51 0.0M
2023-06-09 1,061.84 1,062.10 1,034.41 1,042.53 0.0M
2023-06-08 1,041.21 1,061.85 1,032.69 1,061.00 0.0M
2023-06-07 1,033.50 1,063.13 1,026.70 1,054.11 0.0M
2023-06-05 1,082.16 1,082.16 1,054.06 1,058.91 0.0M
2023-06-02 1,098.57 1,104.99 1,080.30 1,086.91 0.0M
2023-06-01 1,083.44 1,100.41 1,067.48 1,090.85 0.0M
2023-05-31 1,085.65 1,107.49 1,078.61 1,104.20 0.0M
2023-05-30 1,116.64 1,116.64 1,091.79 1,101.60 0.0M
2023-05-29 1,135.99 1,138.62 1,106.98 1,118.41 0.0M
2023-05-26 1,080.65 1,137.10 1,080.65 1,133.04 0.0M
2023-05-25 1,023.74 1,102.66 1,008.87 1,087.89 0.0M
2023-05-24 1,053.22 1,058.02 1,026.35 1,029.02 0.0M
2023-05-23 1,066.94 1,080.94 1,055.06 1,055.06 0.0M
2023-05-22 1,092.32 1,092.32 1,067.40 1,069.59 0.0M
2023-05-19 1,048.94 1,088.56 1,048.94 1,087.71 0.0M
2023-05-17 1,085.83 1,095.02 1,051.57 1,056.23 0.0M
2023-05-16 1,115.01 1,122.75 1,091.37 1,091.49 0.0M
2023-05-15 1,098.84 1,112.08 1,090.94 1,105.79 0.0M
2023-05-12 1,091.50 1,102.98 1,078.97 1,086.95 0.0M
2023-05-11 1,084.96 1,097.52 1,079.13 1,082.64 0.0M
2023-05-10 1,083.00 1,104.92 1,077.90 1,086.36 0.0M
2023-05-09 1,087.08 1,089.18 1,071.08 1,084.22 0.0M
2023-05-08 1,093.32 1,106.93 1,081.36 1,093.03 0.0M
2023-05-05 1,100.88 1,113.67 1,086.50 1,098.54 0.0M
2023-05-04 1,076.24 1,101.19 1,070.92 1,095.10 0.0M
2023-05-03 1,081.98 1,103.62 1,064.42 1,080.47 0.0M
2023-05-02 1,037.27 1,094.55 1,036.70 1,075.65 0.0M
2023-05-01 1,027.30 1,027.30 1,022.50 1,023.43 0.0M
2023-04-28 993.71 1,031.29 956.19 1,024.35 0.0M
2023-04-27 956.13 968.74 944.98 964.24 0.0M
2023-04-26 959.06 964.34 945.02 950.45 0.0M
2023-04-25 952.70 960.99 948.39 959.06 0.0M
2023-04-24 940.31 957.82 940.31 948.99 0.0M
2023-04-21 944.78 951.48 936.36 948.51 0.0M
2023-04-20 930.66 945.37 930.46 944.44 0.0M
2023-04-19 946.32 949.54 933.04 942.09 0.0M
2023-04-18 961.73 970.28 946.90 948.54 0.0M
2023-04-17 952.04 964.64 951.95 959.94 0.0M
2023-04-14 918.24 960.74 918.24 948.23 0.0M
2023-04-13 919.49 927.22 908.53 914.88 0.0M
2023-04-12 930.36 935.40 914.08 915.59 0.0M
2023-04-11 925.35 934.79 920.42 928.38 0.0M
2023-04-06 925.70 937.81 923.36 929.64 0.0M
2023-04-05 933.74 938.66 922.01 928.45 0.0M
2023-04-04 934.75 947.69 932.24 940.65 0.0M
2023-04-03 945.54 951.61 926.61 934.87 0.0M
2023-03-31 931.90 947.99 930.09 945.68 0.0M
2023-03-30 909.99 937.79 909.99 928.46 0.0M
2023-03-29 911.41 930.14 905.77 915.78 0.0M
2023-03-28 914.62 925.92 908.70 915.31 0.0M
2023-03-27 924.68 927.25 912.59 920.08 0.0M
2023-03-24 914.73 925.58 908.34 912.98 0.0M
2023-03-23 932.95 935.84 913.40 919.29 0.0M
2023-03-22 934.21 944.46 928.59 931.84 0.0M
2023-03-21 951.73 956.85 936.04 940.18 0.0M
2023-03-20 951.04 955.55 940.49 953.23 0.0M
2023-03-17 955.86 981.87 955.86 964.47 0.0M
2023-03-16 932.85 954.60 928.52 951.58 0.0M
2023-03-15 971.00 971.00 930.85 931.28 0.0M
2023-03-14 956.28 964.21 944.06 956.78 0.0M
2023-03-13 964.96 968.42 936.51 957.46 0.0M
2023-03-10 968.67 969.80 943.34 960.51 0.0M
2023-03-09 979.27 981.13 964.89 975.11 0.0M
2023-03-08 982.22 985.15 970.37 976.94 0.0M
2023-03-07 1,005.24 1,010.94 988.32 989.60 0.0M
2023-03-06 1,031.76 1,033.48 1,004.25 1,004.57 0.0M
2023-03-03 1,029.49 1,040.74 1,019.67 1,032.09 0.0M
2023-03-02 1,020.51 1,036.79 1,012.46 1,031.44 0.0M
2023-03-01 1,045.50 1,048.57 1,017.75 1,017.75 0.0M
2023-02-28 1,065.40 1,072.23 1,037.91 1,058.57 0.0M
2023-02-27 1,033.16 1,064.55 1,032.03 1,059.44 0.0M
2023-02-24 1,062.93 1,072.12 1,031.24 1,031.54 0.0M
2023-02-23 1,064.08 1,097.48 1,053.69 1,057.08 0.0M
2023-02-22 1,060.81 1,081.17 1,052.77 1,061.97 0.0M
2023-02-21 1,067.75 1,079.70 1,059.23 1,060.75 0.0M
2023-02-20 1,068.75 1,093.12 1,059.22 1,073.97 0.0M
2023-02-17 1,058.82 1,067.55 1,045.33 1,059.16 0.0M
2023-02-16 1,106.14 1,142.67 1,061.33 1,061.33 0.0M
2023-02-15 1,097.37 1,122.97 1,096.07 1,117.31 0.0M
2023-02-14 1,103.68 1,124.44 1,102.22 1,102.74 0.0M
2023-02-13 1,104.35 1,112.11 1,081.47 1,103.96 0.0M
2023-02-10 1,118.40 1,126.85 1,099.81 1,105.94 0.0M
2023-02-09 1,154.51 1,160.59 1,114.21 1,115.62 0.0M
2023-02-08 1,132.06 1,156.58 1,130.99 1,144.68 0.0M
2023-02-07 1,123.85 1,125.41 1,109.30 1,125.41 0.0M
2023-02-06 1,108.72 1,125.59 1,102.85 1,121.86 0.0M
2023-02-03 1,108.27 1,118.48 1,096.37 1,113.05 0.0M
2023-02-02 1,103.92 1,121.54 1,090.73 1,113.58 0.0M
2023-02-01 1,077.73 1,110.50 1,077.73 1,097.80 0.0M
2023-01-31 1,073.27 1,073.64 1,056.59 1,067.95 0.0M
2023-01-30 1,087.25 1,091.17 1,065.07 1,075.05 0.0M
2023-01-27 1,090.02 1,096.07 1,068.97 1,095.55 0.0M
2023-01-26 1,091.46 1,099.72 1,081.75 1,086.94 0.0M
2023-01-25 1,118.95 1,118.95 1,085.93 1,089.81 0.0M
2023-01-24 1,124.82 1,130.49 1,113.52 1,121.74 0.0M
2023-01-23 1,126.20 1,133.28 1,111.01 1,124.80 0.0M
2023-01-20 1,104.19 1,116.04 1,098.36 1,113.01 0.0M
2023-01-19 1,113.32 1,121.66 1,101.73 1,104.40 0.0M
2023-01-18 1,113.79 1,139.12 1,105.29 1,125.48 0.0M
2023-01-17 1,114.70 1,114.70 1,095.45 1,108.64 0.0M
2023-01-16 1,095.52 1,119.42 1,095.52 1,111.62 0.0M
2023-01-13 1,068.02 1,101.80 1,067.06 1,090.76 0.0M
2023-01-12 1,050.38 1,076.28 1,046.43 1,065.94 0.0M
2023-01-11 1,043.13 1,062.98 1,025.65 1,050.59 0.0M
2023-01-10 1,047.77 1,053.27 1,030.43 1,038.22 0.0M
2023-01-09 1,044.62 1,052.91 1,035.51 1,050.20 0.0M
2023-01-05 1,063.25 1,063.25 1,032.23 1,032.77 0.0M
2023-01-04 1,070.37 1,070.37 1,047.78 1,062.07 0.0M
2023-01-03 1,040.57 1,074.53 1,040.57 1,068.34 0.0M
2023-01-02 1,048.84 1,063.13 1,037.98 1,049.69 0.0M