First North Utilities GI (FN65GI)

FN65GI
🏛️ Suecia →
2,587.26
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 2,835.74 2,848.22 2,809.73 2,819.06 0.0M
2024-12-27 2,846.79 2,850.15 2,816.50 2,840.44 0.0M
2024-12-23 2,847.81 2,859.69 2,813.83 2,841.75 0.0M
2024-12-20 2,836.70 2,864.39 2,806.20 2,838.13 0.0M
2024-12-19 2,778.28 2,881.87 2,759.52 2,841.88 0.0M
2024-12-18 2,800.94 2,817.08 2,772.32 2,791.02 0.0M
2024-12-17 2,794.92 2,805.32 2,771.67 2,803.01 0.0M
2024-12-16 2,783.58 2,800.78 2,763.51 2,798.64 0.0M
2024-12-13 2,773.35 2,795.45 2,768.16 2,784.26 0.0M
2024-12-12 2,783.10 2,811.53 2,770.46 2,771.41 0.0M
2024-12-11 2,771.07 2,795.04 2,769.92 2,782.90 0.0M
2024-12-10 2,753.57 2,771.57 2,747.81 2,768.37 0.0M
2024-12-09 2,770.62 2,800.08 2,726.70 2,772.31 0.0M
2024-12-06 2,769.89 2,798.63 2,764.41 2,794.31 0.0M
2024-12-05 2,769.34 2,773.20 2,755.00 2,765.72 0.0M
2024-12-04 2,751.28 2,772.58 2,748.40 2,768.07 0.0M
2024-12-03 2,738.54 2,753.75 2,733.00 2,753.56 0.0M
2024-12-02 2,771.72 2,771.72 2,720.41 2,737.63 0.0M
2024-11-29 2,754.64 2,782.04 2,749.96 2,764.47 0.0M
2024-11-28 2,760.85 2,777.80 2,740.64 2,754.92 0.0M
2024-11-27 2,767.24 2,787.22 2,754.34 2,760.38 0.0M
2024-11-26 2,762.95 2,776.55 2,745.85 2,757.09 0.0M
2024-11-25 2,785.77 2,827.75 2,752.09 2,762.60 0.0M
2024-11-22 2,762.68 2,789.75 2,751.37 2,771.03 0.0M
2024-11-21 2,768.62 2,774.29 2,738.04 2,748.78 0.0M
2024-11-20 2,825.41 2,877.27 2,717.68 2,730.55 0.0M
2024-11-19 2,701.21 2,760.75 2,697.54 2,755.25 0.0M
2024-11-18 2,677.87 2,712.14 2,677.87 2,683.43 0.0M
2024-11-15 2,665.88 2,701.59 2,639.57 2,676.89 0.0M
2024-11-14 2,625.09 2,687.14 2,614.75 2,665.59 0.0M
2024-11-13 2,644.38 2,645.53 2,593.12 2,608.70 0.0M
2024-11-12 2,594.51 2,616.72 2,593.52 2,594.10 0.0M
2024-11-11 2,577.57 2,606.11 2,573.64 2,600.45 0.0M
2024-11-08 2,625.49 2,625.49 2,562.62 2,570.19 0.0M
2024-11-07 2,581.76 2,623.14 2,562.75 2,622.85 0.0M
2024-11-06 2,581.47 2,602.36 2,555.48 2,578.70 0.0M
2024-11-05 2,587.32 2,608.72 2,581.87 2,585.16 0.0M
2024-11-04 2,618.90 2,620.33 2,586.53 2,598.87 0.0M
2024-11-01 2,615.66 2,638.18 2,606.01 2,607.75 0.0M
2024-10-31 2,620.39 2,671.23 2,604.15 2,614.35 0.0M
2024-10-30 2,634.07 2,643.11 2,602.67 2,620.35 0.0M
2024-10-29 2,633.83 2,644.67 2,630.82 2,634.89 0.0M
2024-10-28 2,642.81 2,658.28 2,632.23 2,634.22 0.0M
2024-10-25 2,660.25 2,677.42 2,638.20 2,638.20 0.0M
2024-10-24 2,661.75 2,681.46 2,639.63 2,663.61 0.0M
2024-10-23 2,677.90 2,687.77 2,655.11 2,667.12 0.0M
2024-10-22 2,660.71 2,690.12 2,656.60 2,679.43 0.0M
2024-10-21 2,663.64 2,664.04 2,636.29 2,657.80 0.0M
2024-10-18 2,623.62 2,688.91 2,623.31 2,666.09 0.0M
2024-10-17 2,616.60 2,633.16 2,608.30 2,631.38 0.0M
2024-10-16 2,633.55 2,646.42 2,612.22 2,612.22 0.0M
2024-10-15 2,633.89 2,670.17 2,626.18 2,651.92 0.0M
2024-10-14 2,630.54 2,644.47 2,609.41 2,617.82 0.0M
2024-10-11 2,616.92 2,663.33 2,611.56 2,636.41 0.0M
2024-10-10 2,637.25 2,662.33 2,609.00 2,619.89 0.0M
2024-10-09 2,635.34 2,640.26 2,599.99 2,625.02 0.0M
2024-10-08 2,664.80 2,694.18 2,637.05 2,637.90 0.0M
2024-10-07 2,693.12 2,707.71 2,612.88 2,660.88 0.0M
2024-10-04 2,704.32 2,756.42 2,642.80 2,697.17 0.0M
2024-10-03 2,476.71 2,534.06 2,476.71 2,515.48 0.0M
2024-10-02 2,475.61 2,501.96 2,457.40 2,481.21 0.0M
2024-10-01 2,465.29 2,506.93 2,464.86 2,477.06 0.0M
2024-09-30 2,512.43 2,533.22 2,463.90 2,463.90 0.0M
2024-09-27 2,385.14 2,540.86 2,342.08 2,498.94 0.0M
2024-09-26 2,335.63 2,395.16 2,318.04 2,378.92 0.0M
2024-09-25 2,336.00 2,383.42 2,321.19 2,339.10 0.0M
2024-09-24 2,360.24 2,372.91 2,309.16 2,339.01 0.0M
2024-09-23 2,398.26 2,444.47 2,313.18 2,353.11 0.0M
2024-09-20 2,528.57 2,628.96 2,403.42 2,425.09 0.0M
2024-09-19 2,331.48 2,391.85 2,331.48 2,372.63 0.0M
2024-09-18 2,286.11 2,314.56 2,260.02 2,276.13 0.0M
2024-09-17 2,284.70 2,288.63 2,271.46 2,288.63 0.0M
2024-09-16 2,277.36 2,287.23 2,263.72 2,276.81 0.0M
2024-09-13 2,263.98 2,285.54 2,261.00 2,278.63 0.0M
2024-09-12 2,250.54 2,271.80 2,249.54 2,256.37 0.0M
2024-09-11 2,238.04 2,261.88 2,232.15 2,238.91 0.0M
2024-09-10 2,255.58 2,288.49 2,228.54 2,228.54 0.0M
2024-09-09 2,233.10 2,253.87 2,212.68 2,238.28 0.0M
2024-09-06 2,262.85 2,273.92 2,241.03 2,245.38 0.0M
2024-09-05 2,205.28 2,264.77 2,200.12 2,263.14 0.0M
2024-09-04 2,218.47 2,225.71 2,182.59 2,225.71 0.0M
2024-09-03 2,255.08 2,256.51 2,217.82 2,243.65 0.0M
2024-09-02 2,263.07 2,265.90 2,220.55 2,265.08 0.0M
2024-08-30 2,272.13 2,279.46 2,228.34 2,263.82 0.0M
2024-08-29 2,283.00 2,299.10 2,255.97 2,267.35 0.0M
2024-08-28 2,310.87 2,311.87 2,268.24 2,279.51 0.0M
2024-08-27 2,320.69 2,320.69 2,251.66 2,311.97 0.0M
2024-08-26 2,268.25 2,308.70 2,249.84 2,282.72 0.0M
2024-08-23 2,260.04 2,268.57 2,240.51 2,253.50 0.0M
2024-08-22 2,265.94 2,272.30 2,255.14 2,261.05 0.0M
2024-08-21 2,261.95 2,271.85 2,250.04 2,255.23 0.0M
2024-08-20 2,253.66 2,264.39 2,242.44 2,251.39 0.0M
2024-08-19 2,246.71 2,258.23 2,234.22 2,246.66 0.0M
2024-08-16 2,243.52 2,250.89 2,221.38 2,238.68 0.0M
2024-08-15 2,250.62 2,253.61 2,225.80 2,228.20 0.0M
2024-08-14 2,244.61 2,266.17 2,237.67 2,254.37 0.0M
2024-08-13 2,243.21 2,252.45 2,209.85 2,242.38 0.0M
2024-08-12 2,238.15 2,243.27 2,214.50 2,228.26 0.0M
2024-08-09 2,222.63 2,243.92 2,221.44 2,227.70 0.0M
2024-08-08 2,185.40 2,263.21 2,178.58 2,230.25 0.0M
2024-08-07 2,183.69 2,277.43 2,183.01 2,212.29 0.0M
2024-08-06 2,210.49 2,210.49 2,113.35 2,190.45 0.0M
2024-08-05 2,156.63 2,202.85 2,082.44 2,202.85 0.0M
2024-08-02 2,251.36 2,251.36 2,213.00 2,236.52 0.0M
2024-08-01 2,235.76 2,269.35 2,231.11 2,245.69 0.0M
2024-07-31 2,261.64 2,281.80 2,238.24 2,238.24 0.0M
2024-07-30 2,216.11 2,267.63 2,214.10 2,250.12 0.0M
2024-07-29 2,202.74 2,256.42 2,202.50 2,216.76 0.0M
2024-07-26 2,198.00 2,223.13 2,196.11 2,199.95 0.0M
2024-07-25 2,228.65 2,248.35 2,185.69 2,198.95 0.0M
2024-07-24 2,222.65 2,244.35 2,211.82 2,236.63 0.0M
2024-07-23 2,231.94 2,255.01 2,219.92 2,225.04 0.0M
2024-07-22 2,262.05 2,266.07 2,230.01 2,235.45 0.0M
2024-07-19 2,273.44 2,278.07 2,233.89 2,264.52 0.0M
2024-07-18 2,269.01 2,292.90 2,254.38 2,284.81 0.0M
2024-07-17 2,247.37 2,271.95 2,230.21 2,269.05 0.0M
2024-07-16 2,251.54 2,254.88 2,220.71 2,247.67 0.0M
2024-07-15 2,266.68 2,308.46 2,218.22 2,254.10 0.0M
2024-07-12 2,280.06 2,280.62 2,189.88 2,258.42 0.0M
2024-07-11 2,251.57 2,334.03 2,215.99 2,291.44 0.0M
2024-07-10 2,185.20 2,267.19 2,183.51 2,251.48 0.0M
2024-07-09 2,148.99 2,226.52 2,148.97 2,196.70 0.0M
2024-07-08 2,272.36 2,302.96 2,186.29 2,189.43 0.0M
2024-07-05 2,233.07 2,295.56 2,204.90 2,263.80 0.0M
2024-07-04 2,387.71 2,405.67 2,241.81 2,261.53 0.0M
2024-07-03 2,358.89 2,461.92 2,357.84 2,388.88 0.0M
2024-07-02 2,336.61 2,363.99 2,281.53 2,354.18 0.0M
2024-07-01 2,391.27 2,420.84 2,366.39 2,367.65 0.0M
2024-06-28 2,317.44 2,403.08 2,313.79 2,380.03 0.0M
2024-06-27 2,359.96 2,406.49 2,308.75 2,323.81 0.0M
2024-06-26 2,384.73 2,424.31 2,312.33 2,331.75 0.0M
2024-06-25 2,279.59 2,373.24 2,173.64 2,325.33 0.0M
2024-06-24 2,001.36 2,744.22 2,001.33 2,258.10 0.0M
2024-06-21 2,000.03 2,004.48 1,994.94 1,998.22 0.0M
2024-06-20 1,990.77 2,027.29 1,956.71 2,006.28 0.0M
2024-06-19 2,130.69 2,138.42 1,970.13 2,000.43 0.0M
2024-06-18 2,123.35 2,155.51 2,120.86 2,134.13 0.0M
2024-06-17 2,136.77 2,154.08 2,115.10 2,119.00 0.0M
2024-06-15 2,126.93 2,134.36 2,134.36 2,134.36 0.0M
2024-06-14 2,126.93 2,138.85 2,114.71 2,134.36 0.0M
2024-06-13 2,123.15 2,143.34 2,076.08 2,125.93 0.0M
2024-06-12 2,121.03 2,153.61 1,999.81 2,141.73 0.0M
2024-06-11 2,117.63 2,124.59 2,062.15 2,108.18 0.0M
2024-06-10 2,089.14 2,138.32 2,075.65 2,114.52 0.0M
2024-06-07 2,157.23 2,159.32 2,105.85 2,130.82 0.0M
2024-06-06 2,158.21 2,159.04 2,145.00 2,145.97 0.0M
2024-06-05 2,147.43 2,166.89 2,119.19 2,147.30 0.0M
2024-06-04 2,111.51 2,191.90 2,094.80 2,155.46 0.0M
2024-06-03 2,164.56 2,186.45 2,073.18 2,130.79 0.0M
2024-05-31 2,098.13 2,195.70 2,078.95 2,163.25 0.0M
2024-05-30 2,050.66 2,158.73 2,034.13 2,111.52 0.0M
2024-05-29 2,080.70 2,093.44 2,023.33 2,051.98 0.0M
2024-05-28 2,063.56 2,169.65 2,050.91 2,092.48 0.0M
2024-05-27 2,081.96 2,126.57 2,035.94 2,060.95 0.0M
2024-05-24 2,041.28 2,134.38 2,023.02 2,033.58 0.0M
2024-05-23 1,956.98 2,041.61 1,952.40 2,015.19 0.0M
2024-05-22 1,971.71 1,990.79 1,952.93 1,955.83 0.0M
2024-05-21 1,931.81 1,994.97 1,928.71 1,972.40 0.0M
2024-05-20 1,994.11 2,000.02 1,924.67 1,929.07 0.0M
2024-05-17 1,922.46 1,973.10 1,875.25 1,963.64 0.0M
2024-05-16 1,941.40 1,990.08 1,904.34 1,922.48 0.0M
2024-05-15 1,976.03 1,977.85 1,914.31 1,935.59 0.0M
2024-05-14 2,164.28 2,169.62 1,894.67 1,971.92 0.0M
2024-05-13 1,754.21 2,180.71 1,727.17 2,180.71 0.0M
2024-05-10 1,864.57 1,864.81 1,728.28 1,750.46 0.0M
2024-05-08 1,968.59 1,974.02 1,827.78 1,859.67 0.0M
2024-05-07 2,208.02 2,209.31 1,914.10 1,980.87 0.0M
2024-05-06 2,220.54 2,244.40 2,209.73 2,225.90 0.0M
2024-05-03 2,217.64 2,240.49 2,204.37 2,221.90 0.0M
2024-05-02 2,215.80 2,245.47 2,206.99 2,209.41 0.0M
2024-05-01 2,174.01 2,182.88 2,173.46 2,180.81 0.0M
2024-04-30 2,177.48 2,182.15 2,154.58 2,179.51 0.0M
2024-04-29 2,185.62 2,203.32 2,182.82 2,186.28 0.0M
2024-04-26 2,204.47 2,214.74 2,184.29 2,192.50 0.0M
2024-04-25 2,248.03 2,249.40 2,195.70 2,197.96 0.0M
2024-04-24 2,234.84 2,248.54 2,215.77 2,248.54 0.0M
2024-04-23 2,239.69 2,258.80 2,229.67 2,233.16 0.0M
2024-04-22 2,240.95 2,256.78 2,232.00 2,236.20 0.0M
2024-04-19 2,230.46 2,248.67 2,224.59 2,241.42 0.0M
2024-04-18 2,236.46 2,249.94 2,231.53 2,236.48 0.0M
2024-04-17 2,247.75 2,257.17 2,229.70 2,238.40 0.0M
2024-04-16 2,250.61 2,255.65 2,241.48 2,241.48 0.0M
2024-04-15 2,235.03 2,265.35 2,232.79 2,252.65 0.0M
2024-04-12 2,259.65 2,293.25 2,249.58 2,251.44 0.0M
2024-04-11 2,283.09 2,287.14 2,250.07 2,257.59 0.0M
2024-04-10 2,276.21 2,305.90 2,264.42 2,283.88 0.0M
2024-04-09 2,290.44 2,294.99 2,275.15 2,282.31 0.0M
2024-04-08 2,253.07 2,306.70 2,253.07 2,291.57 0.0M
2024-04-05 2,290.07 2,291.92 2,206.94 2,253.35 0.0M
2024-04-04 2,309.91 2,316.56 2,298.67 2,299.57 0.0M
2024-04-03 2,309.46 2,315.50 2,296.97 2,312.08 0.0M
2024-04-02 1,409.44 2,337.12 1,409.41 2,315.96 0.0M
2024-03-28 1,396.23 1,415.09 1,391.82 1,411.25 0.0M
2024-03-27 1,388.74 1,405.58 1,381.87 1,400.64 0.0M
2024-03-26 1,398.76 1,400.11 1,382.38 1,392.13 0.0M
2024-03-25 1,388.24 1,403.52 1,385.25 1,400.93 0.0M
2024-03-22 1,379.32 1,405.09 1,360.04 1,388.98 0.0M
2024-03-21 1,381.64 1,408.73 1,365.79 1,366.01 0.0M
2024-03-20 1,393.05 1,393.70 1,354.65 1,380.31 0.0M
2024-03-19 1,388.20 1,414.56 1,384.25 1,395.81 0.0M
2024-03-18 1,387.67 1,413.04 1,367.68 1,412.66 0.0M
2024-03-15 1,415.86 1,416.29 1,365.93 1,389.20 0.0M
2024-03-14 1,425.40 1,426.61 1,372.37 1,424.20 0.0M
2024-03-13 1,423.71 1,430.03 1,402.77 1,426.18 0.0M
2024-03-12 1,424.55 1,427.79 1,414.72 1,424.82 0.0M
2024-03-11 1,372.73 1,428.87 1,367.15 1,424.10 0.0M
2024-03-08 1,396.59 1,433.02 1,385.08 1,428.35 0.0M
2024-03-07 1,375.48 1,429.36 1,361.61 1,394.95 0.0M
2024-03-06 1,363.51 1,396.58 1,341.43 1,373.87 0.0M
2024-03-05 1,395.06 1,396.84 1,317.12 1,368.50 0.0M
2024-03-04 1,413.94 1,413.94 1,369.36 1,396.39 0.0M
2024-03-01 1,379.13 1,431.99 1,336.79 1,416.18 0.0M
2024-02-29 1,354.92 1,355.54 1,346.03 1,346.03 0.0M
2024-02-28 1,354.31 1,378.61 1,350.87 1,351.20 0.0M
2024-02-27 1,361.79 1,374.11 1,352.59 1,354.03 0.0M
2024-02-26 1,394.69 1,403.98 1,364.18 1,375.37 0.0M
2024-02-23 1,358.63 1,373.21 1,350.94 1,359.68 0.0M
2024-02-22 1,356.83 1,381.62 1,353.49 1,357.36 0.0M
2024-02-21 1,393.58 1,393.91 1,353.80 1,353.91 0.0M
2024-02-20 1,391.36 1,404.33 1,359.89 1,392.38 0.0M
2024-02-19 1,326.56 1,429.44 1,326.56 1,390.11 0.0M
2024-02-16 1,367.50 1,405.06 1,360.97 1,368.18 0.0M
2024-02-15 1,354.28 1,369.86 1,354.28 1,368.66 0.0M
2024-02-14 1,354.84 1,367.95 1,338.35 1,343.12 0.0M
2024-02-13 1,361.33 1,361.33 1,342.93 1,344.61 0.0M
2024-02-12 1,353.77 1,379.50 1,344.90 1,360.87 0.0M
2024-02-09 1,351.97 1,356.04 1,343.97 1,351.61 0.0M
2024-02-08 1,350.66 1,364.73 1,345.16 1,350.17 0.0M
2024-02-07 1,381.78 1,385.34 1,359.93 1,363.98 0.0M
2024-02-06 1,374.63 1,376.70 1,369.45 1,375.27 0.0M
2024-02-05 1,382.35 1,382.35 1,354.93 1,373.72 0.0M
2024-02-02 1,393.20 1,396.77 1,363.71 1,385.93 0.0M
2024-02-01 1,388.76 1,395.58 1,374.38 1,394.26 0.0M
2024-01-31 1,397.48 1,400.92 1,385.94 1,391.41 0.0M
2024-01-30 1,366.86 1,422.65 1,359.76 1,379.26 0.0M
2024-01-29 1,377.07 1,377.07 1,350.84 1,364.13 0.0M
2024-01-26 1,359.57 1,385.19 1,355.25 1,378.66 0.0M
2024-01-25 1,353.11 1,388.32 1,352.38 1,388.32 0.0M
2024-01-24 1,385.77 1,389.49 1,348.63 1,349.95 0.0M
2024-01-23 1,386.94 1,389.23 1,363.40 1,384.23 0.0M
2024-01-22 1,412.81 1,413.69 1,374.09 1,387.11 0.0M
2024-01-19 1,388.34 1,415.92 1,361.23 1,405.28 0.0M
2024-01-18 1,374.42 1,390.11 1,373.06 1,389.84 0.0M
2024-01-17 1,387.84 1,398.97 1,367.39 1,371.34 0.0M
2024-01-16 1,395.58 1,397.65 1,389.95 1,392.29 0.0M
2024-01-15 1,403.81 1,414.77 1,386.63 1,399.20 0.0M
2024-01-12 1,406.28 1,414.89 1,398.48 1,405.61 0.0M
2024-01-11 1,390.40 1,414.10 1,386.01 1,404.10 0.0M
2024-01-10 1,402.87 1,405.35 1,387.51 1,389.33 0.0M
2024-01-09 1,402.45 1,405.43 1,389.46 1,400.38 0.0M
2024-01-08 1,396.02 1,404.40 1,391.57 1,400.93 0.0M
2024-01-05 1,406.94 1,407.03 1,387.55 1,403.12 0.0M
2024-01-04 1,416.03 1,417.05 1,396.59 1,407.51 0.0M
2024-01-03 1,412.77 1,420.55 1,402.73 1,414.97 0.0M
2024-01-02 1,440.45 1,450.08 1,406.14 1,415.30 0.0M