Fractal Gaming Group AB (FRACTL)

FRACTL
🏛️ Suecia →
37.55
Última Actualización: 2025-10-02
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
2025-10-02 36.45 37.70 36.35 37.55 0.0M
2025-10-01 36.45 36.95 36.40 36.80 0.0M
2025-09-30 36.25 36.60 35.80 36.35 0.0M
2025-09-29 36.10 36.75 35.70 36.20 0.0M
2025-09-26 37.50 37.50 35.80 36.00 0.1M
2025-09-25 36.45 36.85 35.90 36.80 0.0M
2025-09-24 36.55 37.25 36.25 36.30 0.0M
2025-09-23 36.25 37.70 35.90 36.60 0.0M
2025-09-22 36.30 36.55 35.45 36.20 0.0M
2025-09-19 37.00 37.00 36.00 36.25 0.0M
2025-09-18 36.95 37.35 36.40 36.95 0.1M
2025-09-17 37.35 37.95 36.75 37.00 0.2M
2025-09-16 37.25 37.95 37.05 37.45 0.0M
2025-09-15 37.00 37.95 36.50 37.25 0.3M
2025-09-12 36.25 36.45 35.55 35.90 0.0M
2025-09-11 36.35 36.45 36.00 36.35 0.0M
2025-09-10 36.00 36.60 35.90 36.35 0.3M
2025-09-09 36.20 36.55 35.80 36.20 0.0M
2025-09-08 36.45 36.80 36.30 36.70 0.0M
2025-09-05 37.00 37.00 36.05 36.75 0.0M
2025-09-04 36.40 37.20 36.40 36.45 0.0M
2025-09-03 36.35 37.15 36.05 36.40 0.0M
2025-09-02 37.40 37.50 36.40 36.45 0.1M
2025-09-01 37.00 37.65 36.90 37.30 0.1M
2025-08-29 36.90 37.75 36.05 36.85 0.3M
2025-08-28 36.90 37.25 36.25 36.75 0.0M
2025-08-27 38.00 38.55 36.70 36.70 0.1M
2025-08-26 38.35 38.50 37.60 37.95 0.5M
2025-08-25 37.30 38.90 37.10 38.20 0.0M
2025-08-22 38.25 38.50 37.10 37.75 0.3M
2025-08-21 39.20 39.20 37.35 38.20 0.6M
2025-08-20 39.40 40.00 38.50 38.50 0.1M
2025-08-19 39.95 40.25 38.85 39.40 0.3M
2025-08-18 41.95 41.95 39.40 39.75 0.4M
2025-08-15 49.80 49.80 41.65 42.40 0.4M
2025-08-14 51.50 51.70 49.65 50.00 0.0M
2025-08-13 51.30 51.30 50.00 50.70 0.0M
2025-08-12 51.00 51.30 50.00 50.00 0.0M
2025-08-11 49.95 51.00 49.75 50.70 0.0M
2025-08-08 49.60 50.60 49.35 49.95 0.0M
2025-08-07 50.00 50.40 48.70 49.80 0.0M
2025-08-06 49.95 51.00 49.55 50.10 0.0M
2025-08-05 51.60 51.60 49.35 49.80 0.0M
2025-08-04 49.15 51.80 49.05 50.80 0.0M
2025-08-01 49.45 50.20 48.70 48.95 0.0M
2025-07-31 51.00 51.90 49.50 49.60 0.0M
2025-07-30 51.80 51.80 50.40 50.40 0.0M
2025-07-29 51.70 51.70 51.70 51.70 0.0M
2025-07-28 50.10 53.00 50.10 51.30 0.0M
2025-07-25 48.40 50.50 48.40 50.00 0.0M
2025-07-24 48.60 48.60 47.80 48.40 0.0M
2025-07-23 47.95 49.00 47.00 48.55 0.0M
2025-07-22 47.20 48.40 47.15 47.80 0.0M
2025-07-21 45.40 48.40 45.40 46.85 0.0M
2025-07-18 45.65 47.00 44.95 44.95 0.0M
2025-07-17 44.45 46.90 44.45 45.80 0.0M
2025-07-16 44.80 45.00 44.00 44.40 0.0M
2025-07-15 45.00 45.00 43.80 44.55 0.0M
2025-07-14 46.45 46.45 44.25 45.00 0.0M
2025-07-11 45.90 46.45 45.35 45.55 0.0M
2025-07-10 46.45 46.50 45.55 46.30 0.0M
2025-07-09 45.70 48.00 45.70 46.50 0.0M
2025-07-08 43.95 45.75 43.90 45.70 0.0M
2025-07-07 43.45 43.95 43.40 43.95 0.0M
2025-07-04 43.25 44.00 42.65 43.80 0.0M
2025-07-03 41.90 43.25 41.90 43.25 0.0M
2025-07-02 42.50 42.95 41.85 42.65 0.0M
2025-07-01 41.85 42.65 41.85 41.95 0.0M
2025-06-30 40.55 42.40 40.55 42.10 0.0M
2025-06-27 41.40 41.70 40.75 41.45 0.0M
2025-06-26 41.00 41.80 41.00 41.40 0.0M
2025-06-25 40.40 40.95 38.85 40.80 0.0M
2025-06-24 40.85 40.95 38.90 40.40 0.1M
2025-06-23 40.65 40.70 40.00 40.15 0.0M
2025-06-19 40.35 40.75 39.65 40.75 0.0M
2025-06-18 40.45 40.80 39.25 40.20 0.0M
2025-06-17 37.45 39.50 37.45 39.50 0.0M
2025-06-16 38.70 40.70 38.70 39.85 0.0M
2025-06-13 38.45 39.05 38.45 39.00 0.0M
2025-06-12 39.55 39.70 39.20 39.70 0.0M
2025-06-11 38.85 39.75 38.60 38.95 0.0M
2025-06-10 39.95 40.00 38.80 39.90 0.0M
2025-06-09 39.80 40.70 39.65 40.60 0.1M
2025-06-05 38.65 39.85 38.65 39.85 0.0M
2025-06-04 39.10 39.25 38.30 38.30 0.0M
2025-06-03 36.90 39.00 36.20 38.30 0.1M
2025-06-02 36.90 36.90 36.15 36.50 0.0M
2025-05-30 36.55 37.50 36.35 36.40 0.0M
2025-05-28 36.95 37.70 36.10 36.50 0.0M
2025-05-27 36.45 38.20 36.45 37.20 0.0M
2025-05-26 36.00 36.55 36.00 36.45 0.0M
2025-05-23 37.65 37.65 35.40 35.70 0.0M
2025-05-22 36.50 37.00 36.50 36.95 0.0M
2025-05-21 36.75 37.95 36.50 37.00 0.0M
2025-05-20 38.05 38.55 36.65 38.20 0.0M
2025-05-19 38.55 38.55 38.00 38.05 0.0M
2025-05-16 38.55 38.55 37.45 38.35 0.0M
2025-05-15 38.20 38.25 36.50 37.40 0.0M
2025-05-14 37.90 38.45 37.40 37.85 0.0M
2025-05-13 37.50 38.55 37.10 38.25 0.0M
2025-05-12 36.90 37.60 35.85 37.00 0.0M
2025-05-09 36.65 36.65 34.85 36.30 0.2M
2025-05-08 38.35 38.35 35.00 36.65 0.2M
2025-05-07 35.95 37.00 35.05 35.05 0.0M
2025-05-06 32.85 36.25 32.85 35.35 0.0M
2025-05-05 35.40 36.10 34.50 36.00 0.0M
2025-05-02 35.70 35.90 35.00 35.45 0.0M
2025-04-30 36.15 36.15 34.85 35.30 0.0M
2025-04-29 35.95 36.90 32.50 36.35 0.0M
2025-04-28 35.30 37.95 34.60 35.95 0.0M
2025-04-25 33.95 37.00 33.55 36.00 0.0M
2025-04-24 34.00 34.70 33.35 33.95 0.0M
2025-04-23 32.00 33.95 31.90 33.70 0.0M
2025-04-22 33.80 38.60 32.40 32.40 0.0M
2025-04-17 34.20 34.30 33.70 33.70 0.0M
2025-04-16 34.25 36.35 34.10 34.10 0.0M
2025-04-15 35.65 35.70 34.05 34.40 0.0M
2025-04-14 34.05 38.90 34.05 35.65 0.0M
2025-04-11 33.15 33.95 32.70 33.95 0.0M
2025-04-10 35.00 35.10 32.85 32.85 0.1M
2025-04-09 33.35 33.80 32.50 33.15 0.0M
2025-04-08 32.55 35.00 31.00 34.50 0.1M
2025-04-07 31.95 33.30 31.30 31.75 0.1M
2025-04-04 35.90 36.10 33.90 34.90 0.1M
2025-04-03 37.00 37.50 35.80 35.90 0.0M
2025-04-02 38.40 38.40 37.50 37.90 0.0M
2025-04-01 38.00 38.40 37.60 38.00 0.0M
2025-03-31 38.40 38.50 37.10 37.60 0.0M
2025-03-28 38.20 38.70 38.10 38.40 0.0M
2025-03-27 37.60 38.50 37.10 37.80 0.0M
2025-03-26 37.60 38.20 37.20 38.10 0.0M
2025-03-25 37.80 38.40 37.50 38.40 0.0M
2025-03-24 37.50 37.80 37.50 37.70 0.0M
2025-03-21 37.40 37.50 37.00 37.50 0.0M
2025-03-20 36.90 37.50 36.90 37.00 0.0M
2025-03-19 36.90 37.30 36.90 36.90 0.0M
2025-03-18 36.50 37.20 36.50 37.20 0.0M
2025-03-17 37.00 37.80 36.50 36.50 0.0M
2025-03-14 37.80 37.80 36.80 37.00 0.0M
2025-03-13 37.20 38.10 37.20 37.90 0.0M
2025-03-12 36.90 37.60 36.90 37.20 0.0M
2025-03-11 37.00 37.30 36.80 36.80 0.0M
2025-03-10 37.80 37.80 37.00 37.10 0.0M
2025-03-07 37.10 37.80 37.00 37.30 0.0M
2025-03-06 37.10 38.50 37.10 37.30 0.0M
2025-03-05 36.80 37.30 36.70 37.00 0.0M
2025-03-04 37.00 37.70 36.50 36.90 0.1M
2025-03-03 37.40 37.90 36.70 37.30 0.1M
2025-02-28 37.40 37.90 37.20 37.50 0.0M
2025-02-27 37.70 37.80 36.90 37.50 0.0M
2025-02-26 37.90 37.90 36.50 37.10 0.1M
2025-02-25 38.10 38.10 37.40 37.90 0.0M
2025-02-24 38.20 38.30 37.30 38.20 0.0M
2025-02-21 37.30 38.10 37.20 37.60 0.0M
2025-02-20 38.00 38.00 37.40 37.40 0.0M
2025-02-19 37.50 38.50 37.40 38.10 0.0M
2025-02-18 37.70 38.40 36.90 37.90 0.0M
2025-02-17 37.10 38.10 36.90 38.00 0.1M
2025-02-14 37.60 38.00 37.00 37.20 0.0M
2025-02-13 37.10 38.10 37.10 37.70 0.0M
2025-02-12 38.00 38.00 37.10 37.60 0.0M
2025-02-11 38.40 38.40 37.50 38.00 0.0M
2025-02-10 38.00 38.50 37.30 37.70 0.0M
2025-02-07 40.00 40.00 37.60 38.70 0.0M
2025-02-06 38.80 43.00 36.80 39.70 0.2M
2025-02-05 34.90 35.10 34.80 35.10 0.0M
2025-02-04 36.00 36.40 34.10 34.70 0.0M
2025-02-03 33.60 35.10 33.00 35.10 0.1M
2025-01-31 35.50 35.50 35.00 35.30 0.0M
2025-01-30 35.00 35.70 34.40 35.20 0.0M
2025-01-29 34.50 35.10 34.40 34.70 0.0M
2025-01-28 34.20 34.80 33.70 34.30 0.0M
2025-01-27 34.80 35.90 33.60 33.70 0.0M
2025-01-24 34.00 34.90 33.50 34.20 0.1M
2025-01-23 33.50 34.00 33.40 34.00 0.0M
2025-01-22 33.50 33.60 33.20 33.40 0.0M
2025-01-21 34.00 34.00 33.00 33.80 0.0M
2025-01-20 34.00 34.30 32.90 32.90 0.0M
2025-01-17 34.20 34.40 34.00 34.00 0.0M
2025-01-16 35.00 35.50 34.30 34.70 0.0M
2025-01-15 34.20 34.90 34.20 34.70 0.0M
2025-01-14 34.30 34.50 33.90 34.20 0.0M
2025-01-13 34.70 35.00 34.10 34.20 0.0M
2025-01-10 35.60 35.60 34.40 34.80 0.0M
2025-01-09 35.10 35.50 34.80 35.40 0.0M
2025-01-08 36.10 37.00 34.30 35.30 0.0M
2025-01-07 35.30 36.90 35.30 36.00 0.0M
2025-01-03 34.40 35.90 34.40 35.80 0.0M
2025-01-02 33.20 35.00 32.70 34.80 0.0M