Fluoguide AS (FLUO)

FLUO
🏛️ Suecia →
39.40
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
2021-12-30 86.10 87.00 84.30 85.80 0.0M
2021-12-29 86.70 87.50 85.10 86.20 0.0M
2021-12-28 87.20 89.70 86.50 87.50 0.0M
2021-12-27 82.90 90.00 82.90 87.00 0.0M
2021-12-23 80.20 82.90 80.20 82.90 0.0M
2021-12-22 81.80 82.50 80.30 80.40 0.0M
2021-12-21 81.10 82.00 80.20 81.10 0.0M
2021-12-20 80.30 82.70 80.30 81.20 0.0M
2021-12-17 82.50 84.60 82.10 82.70 0.0M
2021-12-16 85.00 85.00 82.50 85.00 0.0M
2021-12-15 82.50 85.20 82.50 84.80 0.0M
2021-12-14 83.00 84.30 82.90 83.20 0.0M
2021-12-13 82.00 85.70 81.20 83.00 0.0M
2021-12-10 80.10 84.50 80.10 82.00 0.0M
2021-12-09 82.00 82.70 80.00 80.00 0.0M
2021-12-08 82.10 84.10 81.80 82.10 0.0M
2021-12-07 83.10 83.40 81.10 82.10 0.0M
2021-12-06 83.60 85.00 80.00 82.30 0.0M
2021-12-03 89.20 89.50 85.10 85.10 0.0M
2021-12-02 88.00 88.00 83.50 85.00 0.0M
2021-12-01 89.70 89.70 87.00 88.30 0.0M
2021-11-30 88.40 89.80 87.20 89.70 0.0M
2021-11-29 87.10 90.10 87.10 88.30 0.0M
2021-11-26 90.30 90.40 85.90 87.00 0.0M
2021-11-25 91.00 93.90 90.50 90.50 0.0M
2021-11-24 91.30 92.20 89.10 90.50 0.0M
2021-11-23 91.00 93.90 88.40 91.30 0.0M
2021-11-22 88.60 93.70 88.60 91.00 0.0M
2021-11-19 88.50 93.80 88.50 88.60 0.0M
2021-11-18 88.10 88.20 86.90 88.00 0.0M
2021-11-17 88.40 90.10 86.90 88.10 0.0M
2021-11-16 89.00 93.00 86.90 88.40 0.0M
2021-11-15 88.30 91.00 88.00 89.00 0.0M
2021-11-12 88.00 88.30 86.50 88.30 0.0M
2021-11-11 87.10 87.70 86.20 86.60 0.0M
2021-11-10 88.20 88.20 85.70 87.00 0.0M
2021-11-09 84.60 90.10 84.20 87.00 0.0M
2021-11-08 87.00 87.40 83.70 84.70 0.0M
2021-11-05 85.40 89.00 85.00 88.30 0.0M
2021-11-04 86.90 89.00 83.70 85.40 0.0M
2021-11-03 83.40 88.00 83.30 86.90 0.0M
2021-11-02 85.20 86.30 83.10 83.50 0.0M
2021-11-01 87.90 87.90 85.00 85.20 0.0M
2021-10-29 87.00 88.40 86.60 88.40 0.0M
2021-10-28 87.00 87.40 85.90 86.00 0.0M
2021-10-27 88.40 88.40 85.30 85.70 0.0M
2021-10-26 85.50 88.00 83.50 86.20 0.0M
2021-10-25 87.50 87.50 85.00 85.00 0.0M
2021-10-22 89.90 89.90 84.70 87.50 0.0M
2021-10-21 90.10 90.10 85.90 88.00 0.0M
2021-10-20 86.10 89.00 86.10 88.00 0.0M
2021-10-19 87.70 87.90 86.20 87.00 0.0M
2021-10-18 92.40 92.40 85.60 87.90 0.0M
2021-10-15 91.00 92.90 90.90 91.90 0.0M
2021-10-14 94.50 94.50 90.50 90.90 0.0M
2021-10-13 95.50 97.40 90.60 95.10 0.0M
2021-10-12 100.20 100.20 93.30 93.30 0.0M
2021-10-11 97.10 100.20 96.80 97.30 0.0M
2021-10-08 90.00 97.70 90.00 96.00 0.0M
2021-10-07 94.00 94.00 88.00 89.80 0.0M
2021-10-06 95.00 98.40 90.60 95.50 0.0M
2021-10-05 90.10 99.80 90.00 94.00 0.0M
2021-10-04 92.90 92.90 86.00 90.00 0.0M
2021-10-01 90.30 92.90 86.60 92.60 0.0M
2021-09-30 90.80 90.80 88.30 90.30 0.0M
2021-09-29 93.00 93.00 90.60 91.00 0.0M
2021-09-28 91.90 94.10 91.90 92.60 0.0M
2021-09-27 93.90 96.80 91.50 92.50 0.0M
2021-09-24 94.00 96.80 92.00 94.00 0.0M
2021-09-23 96.00 96.90 92.50 93.70 0.0M
2021-09-22 94.50 97.80 94.50 96.00 0.0M
2021-09-21 96.60 97.10 93.80 94.50 0.0M
2021-09-20 99.50 99.50 90.50 96.70 0.0M
2021-09-17 100.00 102.40 99.40 100.00 0.0M
2021-09-16 101.80 101.80 95.10 100.00 0.0M
2021-09-15 101.60 106.40 99.00 101.80 0.0M
2021-09-14 99.80 103.00 99.10 101.00 0.0M
2021-09-13 102.60 104.60 98.00 98.80 0.0M
2021-09-10 106.00 107.60 102.60 102.60 0.0M
2021-09-09 108.00 108.20 105.00 106.00 0.0M
2021-09-08 107.00 108.00 101.60 107.40 0.0M
2021-09-07 107.60 110.00 106.40 108.00 0.0M
2021-09-06 109.00 118.00 106.60 107.60 0.0M
2021-09-03 111.80 111.80 106.60 109.00 0.0M
2021-09-02 112.20 114.40 112.20 112.40 0.1M
2021-09-01 107.60 114.00 106.60 112.20 0.0M
2021-08-31 112.20 112.20 107.60 107.60 0.0M
2021-08-30 115.00 115.80 110.20 111.60 0.0M
2021-08-27 118.40 118.40 113.80 114.20 0.0M
2021-08-26 112.40 118.40 110.40 118.40 0.0M
2021-08-25 116.00 116.40 111.20 113.40 0.0M
2021-08-24 118.20 120.00 114.60 115.80 0.0M
2021-08-23 119.20 124.00 114.20 117.40 0.0M
2021-08-20 114.00 115.20 112.00 114.60 0.0M
2021-08-19 114.60 114.60 105.80 112.20 0.0M
2021-08-18 114.20 117.80 105.20 107.40 0.0M
2021-08-17 120.00 120.00 114.20 114.20 0.0M
2021-08-16 120.60 120.60 114.00 117.00 0.0M
2021-08-13 113.00 121.00 110.40 120.40 0.0M
2021-08-12 117.00 117.60 111.20 113.20 0.0M
2021-08-11 121.00 121.00 115.60 118.00 0.0M
2021-08-10 115.00 119.80 115.00 119.60 0.0M
2021-08-09 108.00 117.40 105.60 114.00 0.0M
2021-08-06 106.20 108.00 105.20 107.60 0.0M
2021-08-05 104.40 107.00 102.20 105.00 0.0M
2021-08-04 96.00 102.00 95.90 101.00 0.0M
2021-08-03 95.00 98.40 93.40 94.90 0.0M
2021-08-02 86.20 92.00 86.20 91.00 0.0M
2021-07-30 85.60 89.00 85.60 86.20 0.0M
2021-07-29 89.40 89.40 85.50 87.60 0.0M
2021-07-28 88.00 91.20 87.90 89.40 0.0M
2021-07-27 88.50 90.90 87.00 88.00 0.0M
2021-07-26 92.90 92.90 84.70 88.70 0.0M
2021-07-23 91.80 93.80 91.10 91.90 0.0M
2021-07-22 93.00 93.90 91.60 91.80 0.0M
2021-07-21 94.00 94.70 92.50 92.50 0.0M
2021-07-20 92.90 95.30 91.70 91.80 0.0M
2021-07-19 91.30 93.50 91.30 92.70 0.0M
2021-07-16 92.40 94.90 91.20 91.20 0.0M
2021-07-15 93.90 96.30 92.40 92.40 0.0M
2021-07-14 97.00 97.00 93.40 93.90 0.0M
2021-07-13 96.30 97.90 95.10 96.90 0.0M
2021-07-12 96.10 99.50 96.00 96.00 0.0M
2021-07-09 98.50 101.20 98.50 99.60 0.0M
2021-07-08 99.70 99.90 97.40 98.80 0.0M
2021-07-07 101.40 101.60 97.00 98.10 0.0M
2021-07-06 102.00 102.00 97.60 99.20 0.0M
2021-07-05 101.80 105.00 100.40 102.00 0.0M
2021-07-02 104.80 105.00 100.40 104.80 0.0M
2021-07-01 109.60 109.60 102.00 104.20 0.0M
2021-06-30 104.00 105.00 102.40 103.20 0.0M
2021-06-29 107.60 107.60 104.00 104.20 0.0M
2021-06-28 104.00 107.20 102.20 105.00 0.0M
2021-06-24 107.00 110.80 104.00 107.40 0.0M
2021-06-23 105.40 109.40 105.00 106.40 0.0M
2021-06-22 105.00 106.40 103.00 105.40 0.0M
2021-06-21 111.00 111.00 105.00 106.60 0.0M
2021-06-18 109.40 113.60 108.60 110.80 0.0M
2021-06-17 106.40 109.40 106.00 109.40 0.0M
2021-06-16 106.20 106.20 104.80 105.80 0.0M
2021-06-15 106.60 110.20 105.00 105.80 0.0M
2021-06-14 107.80 112.00 105.80 106.40 0.0M
2021-06-11 111.40 118.00 108.00 108.00 0.0M
2021-06-10 121.60 121.60 109.00 111.40 0.0M
2021-06-09 117.60 118.00 106.00 113.20 0.0M
2021-06-08 113.60 117.60 113.60 117.60 0.0M
2021-06-07 115.00 118.20 111.40 113.40 0.0M
2021-06-04 107.00 109.60 107.00 109.00 0.0M
2021-06-03 107.00 108.80 105.40 107.00 0.0M
2021-06-02 105.00 108.00 105.00 107.00 0.0M
2021-06-01 103.40 104.00 101.00 103.00 0.0M
2021-05-31 98.00 104.00 98.00 98.50 0.0M
2021-05-28 99.80 99.80 95.60 97.00 0.0M
2021-05-27 96.10 99.20 94.00 97.60 0.0M
2021-05-26 96.10 98.40 96.00 96.60 0.0M
2021-05-25 97.40 98.50 95.00 96.00 0.0M
2021-05-24 98.00 98.60 97.40 98.00 0.0M
2021-05-21 96.80 98.30 94.50 98.00 0.0M
2021-05-20 97.10 98.20 95.00 96.90 0.0M
2021-05-19 94.90 94.90 90.00 94.80 0.0M
2021-05-18 98.60 98.60 92.70 93.90 0.0M
2021-05-17 97.90 100.00 95.10 96.50 0.0M
2021-05-14 99.40 106.20 95.10 97.90 0.0M
2021-05-12 101.00 101.00 95.00 99.30 0.1M
2021-05-11 108.40 112.20 107.20 107.60 0.0M
2021-05-10 109.60 114.60 107.20 108.40 0.0M
2021-05-07 110.00 110.40 109.60 109.60 0.0M
2021-05-06 111.00 112.20 110.00 110.20 0.0M
2021-05-05 110.20 113.40 110.00 111.00 0.0M
2021-05-04 114.20 114.80 110.00 110.20 0.0M
2021-05-03 112.20 115.20 110.00 111.40 0.0M
2021-04-30 115.60 115.80 113.40 113.40 0.0M
2021-04-29 117.80 117.80 114.20 114.20 0.0M
2021-04-28 112.00 115.00 111.00 113.20 0.0M
2021-04-27 115.80 117.20 111.20 112.00 0.0M
2021-04-26 113.40 117.00 113.40 115.80 0.0M
2021-04-23 109.80 120.00 109.80 113.40 0.0M
2021-04-22 110.00 110.00 107.00 109.00 0.0M
2021-04-21 110.00 115.20 108.20 110.00 0.0M
2021-04-20 110.40 111.00 107.00 110.00 0.0M
2021-04-19 117.20 117.80 114.00 115.00 0.0M
2021-04-16 121.80 123.80 116.20 118.20 0.0M
2021-04-15 121.20 124.60 118.40 122.40 0.0M
2021-04-14 120.00 123.00 118.20 121.20 0.0M
2021-04-13 129.40 129.40 117.00 117.20 0.0M
2021-04-12 134.80 134.80 122.00 125.20 0.0M
2021-04-09 135.80 139.00 125.00 128.80 0.0M
2021-04-08 113.80 134.60 113.80 133.00 0.0M
2021-04-07 115.20 117.00 112.40 113.80 0.0M
2021-04-06 117.00 119.00 112.20 115.00 0.0M
2021-04-01 110.20 117.80 110.20 117.00 0.0M
2021-03-31 105.50 110.50 103.00 110.00 0.0M
2021-03-30 114.00 114.00 107.50 109.50 0.0M
2021-03-29 116.00 119.00 110.00 113.50 0.0M
2021-03-26 119.00 119.00 116.00 117.00 0.0M
2021-03-25 121.00 123.50 115.50 119.00 0.0M
2021-03-24 124.00 124.00 119.00 123.50 0.0M
2021-03-23 123.50 126.00 122.00 124.00 0.0M
2021-03-22 131.50 132.00 121.00 123.50 0.0M
2021-03-19 126.50 132.00 122.00 132.00 0.0M
2021-03-18 129.50 130.00 124.00 126.50 0.0M
2021-03-17 132.00 133.00 125.50 126.50 0.0M
2021-03-16 135.50 136.00 127.00 130.50 0.0M
2021-03-15 145.00 145.00 135.00 135.50 0.0M
2021-03-12 143.00 143.00 135.00 137.00 0.0M
2021-03-11 144.50 146.50 138.50 142.00 0.0M
2021-03-10 142.50 149.00 142.50 144.00 0.0M
2021-03-09 129.00 143.50 129.00 140.00 0.0M
2021-03-08 125.50 130.00 123.50 128.50 0.0M
2021-03-05 115.50 124.00 115.00 120.00 0.0M
2021-03-04 119.00 119.00 109.00 112.00 0.0M
2021-03-03 128.00 131.50 117.00 119.50 0.0M
2021-03-02 135.50 138.00 119.00 128.00 0.0M
2021-03-01 143.50 144.00 134.50 135.50 0.0M
2021-02-26 152.00 154.50 140.00 143.50 0.1M
2021-02-25 139.00 159.00 138.00 158.50 0.1M
2021-02-24 140.00 160.00 130.00 137.00 0.0M
2021-02-15 137.37 137.37 127.22 136.01 0.0M
2021-02-12 140.75 144.13 137.37 137.37 0.0M
2021-02-11 142.78 142.78 135.34 140.07 0.0M
2021-02-10 150.22 152.25 140.75 143.46 0.0M
2021-02-09 155.64 158.34 150.22 152.93 0.0M
2021-02-08 148.87 156.31 148.87 153.61 0.0M
2021-02-05 146.16 151.58 144.81 147.52 0.0M
2021-02-04 154.28 157.67 140.75 140.75 0.0M
2021-02-03 146.16 154.28 146.16 152.93 0.0M
2021-02-02 127.49 146.16 127.49 138.72 0.0M
2021-02-01 113.14 130.46 113.14 125.86 0.0M
2021-01-29 112.33 113.14 108.00 109.89 0.0M
2021-01-28 124.51 124.51 106.92 113.14 0.1M
2021-01-27 116.93 128.57 116.93 125.05 0.0M
2021-01-26 120.45 121.80 108.27 116.93 0.1M
2021-01-25 128.84 138.04 122.07 126.68 0.0M
2021-01-22 143.46 143.46 122.07 127.76 0.1M
2021-01-21 150.22 152.93 142.10 144.13 0.0M
2021-01-20 153.61 153.61 144.81 150.22 0.0M
2021-01-19 155.64 158.34 148.87 153.61 0.0M
2021-01-18 154.28 162.40 149.55 153.61 0.0M
2021-01-15 157.67 157.67 139.40 154.28 0.1M
2021-01-14 175.26 175.26 150.22 158.34 0.1M
2021-01-13 167.14 178.64 166.46 174.58 0.1M
2021-01-12 170.52 173.23 165.11 165.11 0.0M
2021-01-11 163.08 175.26 163.08 166.46 0.0M
2021-01-08 177.97 184.06 132.63 161.73 0.3M
2021-01-07 156.31 186.09 156.31 177.97 0.1M
2021-01-05 128.57 138.04 128.57 138.04 0.0M
2021-01-04 123.43 128.57 119.37 128.03 0.0M