First North Denmark PI (FNDKDKKPI)

FNDKDKKPI
🏛️ Suecia →
775.62
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
2023-12-29 791.87 806.74 790.73 806.74 0.0M
2023-12-28 795.89 802.82 790.82 796.96 0.0M
2023-12-27 808.78 820.86 791.48 795.92 0.0M
2023-12-22 820.86 824.13 808.24 811.66 0.0M
2023-12-21 828.58 828.58 811.21 820.63 0.0M
2023-12-20 819.81 828.42 816.30 828.42 0.0M
2023-12-19 822.71 832.33 815.18 826.30 0.0M
2023-12-18 822.48 833.09 816.75 823.46 0.0M
2023-12-15 823.10 828.84 811.67 826.91 0.0M
2023-12-14 818.93 828.64 813.62 824.77 0.0M
2023-12-13 824.42 824.58 808.98 818.29 0.0M
2023-12-12 808.28 826.34 808.28 826.34 0.0M
2023-12-11 815.73 824.86 806.37 810.29 0.0M
2023-12-08 820.96 821.59 810.75 815.21 0.0M
2023-12-07 809.60 827.93 801.29 818.31 0.0M
2023-12-06 834.20 836.17 813.38 820.41 0.0M
2023-12-05 835.37 844.89 832.66 837.20 0.0M
2023-12-04 844.67 856.62 842.80 845.78 0.0M
2023-12-01 862.89 865.86 845.70 852.55 0.0M
2023-11-30 869.97 874.00 856.04 865.81 0.0M
2023-11-29 873.14 875.36 863.25 869.41 0.0M
2023-11-28 861.69 872.20 856.16 871.56 0.0M
2023-11-27 856.50 860.37 847.55 860.37 0.0M
2023-11-24 854.14 869.88 846.94 869.88 0.0M
2023-11-23 854.29 864.79 848.95 855.53 0.0M
2023-11-22 864.15 868.36 853.49 854.73 0.0M
2023-11-21 867.03 877.11 862.15 865.66 0.0M
2023-11-20 871.76 877.01 866.82 868.18 0.0M
2023-11-17 870.14 872.47 864.45 871.09 0.0M
2023-11-16 869.88 880.52 868.27 874.47 0.0M
2023-11-15 860.38 868.87 860.38 868.85 0.0M
2023-11-14 858.71 862.91 855.94 859.30 0.0M
2023-11-13 857.56 861.14 850.92 856.77 0.0M
2023-11-10 855.92 862.16 848.12 859.44 0.0M
2023-11-09 859.57 864.78 851.54 856.43 0.0M
2023-11-08 858.21 863.47 850.43 860.16 0.0M
2023-11-07 856.96 861.62 855.45 857.63 0.0M
2023-11-06 854.03 863.21 854.03 856.80 0.0M
2023-11-03 860.11 864.39 849.13 855.59 0.0M
2023-11-02 864.44 864.71 856.77 862.39 0.0M
2023-11-01 871.71 875.66 864.66 868.11 0.0M
2023-10-31 872.40 875.66 863.33 870.82 0.0M
2023-10-30 858.96 877.00 858.32 873.59 0.0M
2023-10-27 862.50 863.43 852.80 861.51 0.0M
2023-10-26 869.46 869.47 855.55 861.38 0.0M
2023-10-25 871.57 879.62 861.35 870.39 0.0M
2023-10-24 865.52 873.10 861.87 871.82 0.0M
2023-10-23 867.12 878.23 861.49 866.04 0.0M
2023-10-20 865.42 875.14 858.59 862.11 0.0M
2023-10-19 870.19 880.89 863.00 866.98 0.0M
2023-10-18 866.74 870.72 864.23 869.96 0.0M
2023-10-17 866.31 878.85 860.59 863.72 0.0M
2023-10-16 869.47 869.50 864.14 867.55 0.0M
2023-10-13 873.33 878.99 869.69 871.83 0.0M
2023-10-12 875.10 876.81 869.69 874.23 0.0M
2023-10-11 878.98 879.37 866.93 874.46 0.0M
2023-10-10 877.32 888.65 876.64 879.15 0.0M
2023-10-09 884.77 889.91 876.26 876.96 0.0M
2023-10-06 886.69 892.49 881.89 887.29 0.0M
2023-10-05 895.57 899.77 885.90 890.51 0.0M
2023-10-04 896.02 898.08 890.10 898.08 0.0M
2023-10-03 904.62 906.07 894.24 897.71 0.0M
2023-10-02 900.05 906.77 897.21 903.62 0.0M
2023-09-29 904.80 905.55 896.24 898.87 0.0M
2023-09-28 911.56 914.82 900.71 903.89 0.0M
2023-09-27 915.46 918.17 904.62 908.71 0.0M
2023-09-26 904.15 917.15 902.09 916.65 0.0M
2023-09-25 913.95 917.02 903.52 905.80 0.0M
2023-09-22 902.06 912.22 901.35 910.51 0.0M
2023-09-21 908.64 908.89 898.38 898.93 0.0M
2023-09-20 912.12 915.49 905.89 909.68 0.0M
2023-09-19 919.54 922.45 905.96 915.96 0.0M
2023-09-18 936.39 939.20 913.23 918.88 0.0M
2023-09-15 934.92 938.15 922.02 934.45 0.0M
2023-09-14 928.00 935.60 928.00 935.59 0.0M
2023-09-13 933.18 936.47 920.77 926.60 0.0M
2023-09-12 924.08 935.40 921.97 933.72 0.0M
2023-09-11 935.70 941.59 922.11 922.16 0.0M
2023-09-08 943.00 952.12 933.86 939.77 0.0M
2023-09-07 940.72 951.68 940.53 940.53 0.0M
2023-09-06 931.25 942.64 927.94 934.02 0.0M
2023-09-05 928.27 936.35 925.80 930.70 0.0M
2023-09-04 929.41 932.37 920.70 930.37 0.0M
2023-09-01 927.62 929.31 924.20 926.56 0.0M
2023-08-31 929.47 930.57 913.37 926.39 0.0M
2023-08-30 925.64 936.86 922.26 929.53 0.0M
2023-08-29 927.98 934.53 924.78 925.31 0.0M
2023-08-28 926.84 932.34 921.09 928.55 0.0M
2023-08-25 927.48 929.42 922.21 927.17 0.0M
2023-08-24 930.22 935.61 922.66 926.58 0.0M
2023-08-23 929.23 935.59 926.87 932.03 0.0M
2023-08-22 932.31 936.04 925.82 930.68 0.0M
2023-08-21 926.12 936.52 921.85 928.48 0.0M
2023-08-18 935.35 940.50 926.81 928.04 0.0M
2023-08-17 936.63 937.74 931.01 934.07 0.0M
2023-08-16 934.74 939.17 933.16 935.41 0.0M
2023-08-15 931.10 936.95 923.63 934.76 0.0M
2023-08-14 928.41 937.55 925.73 934.85 0.0M
2023-08-11 934.98 939.04 926.01 929.97 0.0M
2023-08-10 935.63 938.06 925.41 934.33 0.0M
2023-08-09 932.94 942.07 929.09 935.83 0.0M
2023-08-08 928.70 934.93 926.34 932.23 0.0M
2023-08-07 932.81 933.58 925.04 928.56 0.0M
2023-08-04 925.13 931.09 918.78 931.08 0.0M
2023-08-03 922.52 926.00 918.42 925.59 0.0M
2023-08-02 929.49 929.74 922.17 924.54 0.0M
2023-08-01 932.24 932.37 924.85 930.74 0.0M
2023-07-31 934.74 935.91 920.26 931.05 0.0M
2023-07-28 923.80 935.67 919.78 935.21 0.0M
2023-07-27 924.78 931.08 920.16 923.68 0.0M
2023-07-26 931.16 931.22 923.73 924.93 0.0M
2023-07-25 924.33 931.92 922.91 931.90 0.0M
2023-07-24 925.80 927.95 913.20 927.07 0.0M
2023-07-21 924.94 927.43 914.23 927.42 0.0M
2023-07-20 927.23 928.39 918.79 926.23 0.0M
2023-07-19 917.32 926.20 916.41 925.88 0.0M
2023-07-18 911.78 917.19 909.39 915.85 0.0M
2023-07-17 911.11 912.54 905.93 911.25 0.0M
2023-07-14 912.52 914.97 910.89 913.15 0.0M
2023-07-13 910.62 913.22 907.44 912.37 0.0M
2023-07-12 904.77 911.48 904.05 909.73 0.0M
2023-07-11 906.84 910.18 902.67 904.62 0.0M
2023-07-10 913.20 913.44 903.66 906.22 0.0M
2023-07-07 911.02 915.08 904.02 915.07 0.0M
2023-07-06 908.20 913.25 906.48 911.39 0.0M
2023-07-05 907.46 919.73 907.46 910.79 0.0M
2023-07-04 906.18 914.36 900.66 908.77 0.0M
2023-07-03 901.85 906.49 888.93 905.29 0.0M
2023-06-30 897.52 898.67 894.20 897.32 0.0M
2023-06-29 902.06 904.00 896.02 898.40 0.0M
2023-06-28 903.95 904.11 898.42 902.55 0.0M
2023-06-27 900.74 904.76 894.50 903.35 0.0M
2023-06-26 905.27 906.79 899.61 900.82 0.0M
2023-06-22 914.17 917.71 911.37 915.20 0.0M
2023-06-21 912.60 915.43 909.21 915.41 0.0M
2023-06-20 911.86 914.60 910.84 913.39 0.0M
2023-06-19 920.24 920.99 913.33 913.70 0.0M
2023-06-16 922.81 926.56 919.82 920.28 0.0M
2023-06-15 923.07 924.56 919.58 922.71 0.0M
2023-06-14 925.44 928.80 920.74 924.98 0.0M
2023-06-13 927.83 929.06 920.13 924.85 0.0M
2023-06-12 929.65 933.20 924.76 933.19 0.0M
2023-06-09 928.82 932.97 926.29 930.30 0.0M
2023-06-08 932.88 936.24 927.27 928.35 0.0M
2023-06-07 928.48 932.81 926.71 930.07 0.0M
2023-06-05 918.30 918.31 918.27 918.29 0.0M
2023-06-02 913.87 922.33 911.38 918.29 0.0M
2023-06-01 911.59 917.00 910.73 914.75 0.0M
2023-05-31 921.85 923.67 906.23 912.08 0.0M
2023-05-30 913.43 922.57 909.23 920.80 0.0M
2023-05-29 910.74 910.75 910.73 910.74 0.0M
2023-05-26 906.42 912.64 905.80 910.74 0.0M
2023-05-25 911.73 912.66 906.08 906.83 0.0M
2023-05-24 910.62 911.78 904.28 906.04 0.0M
2023-05-23 913.91 914.52 909.25 910.06 0.0M
2023-05-22 915.98 918.12 908.82 914.83 0.0M
2023-05-19 916.92 916.95 916.90 916.93 0.0M
2023-05-17 917.88 920.57 912.81 916.90 0.0M
2023-05-16 920.30 924.52 913.85 918.10 0.0M
2023-05-15 933.78 933.78 918.29 921.55 0.0M
2023-05-12 942.50 947.70 935.00 936.53 0.0M
2023-05-11 939.91 945.04 937.29 941.52 0.0M
2023-05-10 946.84 948.24 940.01 940.01 0.0M
2023-05-09 944.32 948.77 939.54 946.99 0.0M
2023-05-08 944.70 951.72 940.91 949.63 0.0M
2023-05-05 945.04 945.09 945.01 945.07 0.0M
2023-05-04 936.17 948.44 931.42 945.07 0.0M
2023-05-03 932.82 934.84 930.55 934.10 0.0M
2023-05-02 946.17 949.58 929.88 932.61 0.0M
2023-05-01 946.84 954.39 944.27 946.22 0.0M
2023-04-28 946.04 951.75 940.21 948.59 0.0M
2023-04-27 933.79 948.45 933.79 944.44 0.0M
2023-04-26 937.60 941.23 929.21 934.05 0.0M
2023-04-25 936.48 943.51 933.38 937.60 0.0M
2023-04-24 942.31 943.31 934.35 935.50 0.0M
2023-04-21 939.47 943.18 937.32 941.68 0.0M
2023-04-20 940.21 940.56 935.13 940.38 0.0M
2023-04-19 937.49 939.95 934.33 939.94 0.0M
2023-04-18 944.23 944.98 938.21 939.34 0.0M
2023-04-17 932.36 941.45 931.76 941.29 0.0M
2023-04-14 931.53 934.07 928.61 932.91 0.0M
2023-04-13 937.85 942.10 930.13 933.53 0.0M
2023-04-12 942.97 944.29 934.66 938.86 0.0M
2023-04-11 947.88 951.61 942.54 944.13 0.0M
2023-04-06 944.60 944.67 944.60 944.66 0.0M
2023-04-05 946.86 949.50 942.65 944.62 0.0M
2023-04-04 946.21 949.74 939.18 948.23 0.0M
2023-04-03 941.04 945.42 937.69 943.66 0.0M
2023-03-31 936.06 943.04 931.94 942.36 0.0M
2023-03-30 933.29 935.52 926.07 934.95 0.0M
2023-03-29 930.88 933.85 925.19 933.21 0.0M
2023-03-28 932.40 933.71 927.74 931.01 0.0M
2023-03-27 940.45 942.55 930.57 932.89 0.0M
2023-03-24 937.12 945.11 937.12 943.22 0.0M
2023-03-23 940.63 942.59 933.71 938.21 0.0M
2023-03-22 943.54 945.60 936.73 941.04 0.0M
2023-03-21 946.08 949.25 937.05 942.72 0.0M
2023-03-20 942.77 948.02 937.49 947.76 0.0M
2023-03-17 943.01 944.75 936.89 941.82 0.0M
2023-03-16 941.13 944.08 935.05 941.56 0.0M
2023-03-15 941.12 949.38 939.02 944.47 0.0M
2023-03-14 933.68 943.26 927.41 942.47 0.0M
2023-03-13 941.38 942.14 925.75 934.60 0.0M
2023-03-10 945.34 947.45 940.66 942.64 0.0M
2023-03-09 943.15 945.81 933.73 944.98 0.0M
2023-03-08 950.94 951.12 937.71 944.64 0.0M
2023-03-07 952.39 953.79 942.02 948.87 0.0M
2023-03-06 951.70 958.12 950.79 952.04 0.0M
2023-03-03 949.51 955.73 949.51 952.27 0.0M
2023-03-02 952.99 952.99 943.05 949.16 0.0M
2023-03-01 953.77 957.79 950.76 953.22 0.0M
2023-02-28 960.03 961.65 953.09 955.13 0.0M
2023-02-27 958.01 964.24 954.51 961.15 0.0M
2023-02-24 952.70 964.90 952.70 957.81 0.0M
2023-02-23 950.09 957.61 950.09 951.67 0.0M
2023-02-22 953.33 954.26 949.22 950.31 0.0M
2023-02-21 960.31 964.78 950.15 953.45 0.0M
2023-02-20 960.21 963.95 952.88 961.42 0.0M
2023-02-17 951.07 957.05 947.79 957.05 0.0M
2023-02-16 949.20 956.95 944.79 952.46 0.0M
2023-02-15 953.14 959.17 947.48 948.98 0.0M
2023-02-14 952.93 959.65 948.99 953.97 0.0M
2023-02-13 959.90 963.44 950.09 951.74 0.0M
2023-02-10 954.87 961.40 950.69 958.67 0.0M
2023-02-09 964.93 966.61 955.81 957.35 0.0M
2023-02-08 961.57 969.41 957.25 964.97 0.0M
2023-02-07 962.10 968.20 961.38 963.34 0.0M
2023-02-06 958.78 973.78 958.78 962.74 0.0M
2023-02-03 966.36 970.22 961.54 965.94 0.0M
2023-02-02 951.85 965.92 951.85 965.85 0.0M
2023-02-01 943.38 951.41 932.14 948.83 0.0M
2023-01-31 935.29 943.69 930.76 942.62 0.0M
2023-01-30 943.38 945.93 936.99 937.26 0.0M
2023-01-27 943.61 948.51 936.55 945.52 0.0M
2023-01-26 935.88 942.11 931.58 939.99 0.0M
2023-01-25 940.57 941.64 932.16 934.61 0.0M
2023-01-24 938.61 945.26 937.90 939.74 0.0M
2023-01-23 942.96 943.56 935.18 937.58 0.0M
2023-01-20 940.54 942.44 931.87 942.14 0.0M
2023-01-19 940.82 941.89 932.55 938.92 0.0M
2023-01-18 933.97 944.19 932.77 940.89 0.0M
2023-01-17 941.04 941.82 933.20 934.20 0.0M
2023-01-16 938.76 943.21 934.92 942.73 0.0M
2023-01-13 933.03 938.10 930.67 938.08 0.0M
2023-01-12 934.29 935.32 929.45 932.85 0.0M
2023-01-11 938.94 945.75 930.15 931.88 0.0M
2023-01-10 936.84 945.99 933.31 940.20 0.0M
2023-01-09 935.52 941.08 929.03 938.05 0.0M
2023-01-05 936.87 938.02 930.22 932.02 0.0M
2023-01-04 931.63 935.52 927.16 935.52 0.0M
2023-01-03 915.30 932.56 914.23 926.29 0.0M
2023-01-02 913.00 919.87 908.08 919.27 0.0M