Granges (GRANG)

GRANG
🏛️ Suecia →
117.60
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
2022-12-30 85.40 85.70 84.85 85.30 0.0M
2022-12-29 83.90 85.45 83.15 85.45 0.0M
2022-12-28 85.65 85.65 83.35 83.90 0.0M
2022-12-27 84.00 86.15 84.00 84.40 0.1M
2022-12-23 82.65 85.00 82.65 84.70 0.1M
2022-12-22 82.90 85.00 82.55 83.30 0.1M
2022-12-21 83.00 84.95 82.75 84.95 0.1M
2022-12-20 82.20 83.10 81.35 83.10 0.1M
2022-12-19 82.00 83.45 82.00 83.15 0.1M
2022-12-16 82.10 82.40 81.10 82.20 0.2M
2022-12-15 82.85 83.00 81.35 82.10 0.2M
2022-12-14 86.40 86.55 83.00 83.50 0.2M
2022-12-13 87.80 88.00 85.45 86.10 0.2M
2022-12-12 89.40 89.40 85.10 86.70 0.2M
2022-12-09 88.95 90.30 88.75 89.80 0.1M
2022-12-08 88.10 89.95 87.85 88.50 0.1M
2022-12-07 88.45 89.30 87.80 88.30 0.1M
2022-12-06 87.85 89.90 87.60 88.45 0.1M
2022-12-05 86.00 88.95 85.85 87.85 0.1M
2022-12-02 86.05 86.05 83.80 85.85 0.0M
2022-12-01 84.70 86.75 84.70 85.30 0.1M
2022-11-30 87.00 87.00 83.65 84.50 0.3M
2022-11-29 85.80 87.85 85.35 86.85 0.1M
2022-11-28 90.50 90.50 85.80 85.80 0.1M
2022-11-25 90.20 90.65 89.35 90.50 0.1M
2022-11-24 89.10 90.55 88.40 90.20 0.1M
2022-11-23 88.35 89.45 88.00 89.45 0.1M
2022-11-22 86.25 88.80 85.75 88.35 0.1M
2022-11-21 86.35 86.45 84.80 86.25 0.0M
2022-11-18 86.10 87.00 85.00 86.00 0.1M
2022-11-17 84.10 85.45 83.45 84.45 0.1M
2022-11-16 85.65 85.75 83.25 84.50 0.0M
2022-11-15 88.00 88.50 85.40 85.85 0.1M
2022-11-14 87.95 88.15 85.75 87.60 0.1M
2022-11-11 84.80 88.65 84.45 88.30 0.1M
2022-11-10 81.50 84.60 79.70 84.10 0.1M
2022-11-09 82.00 82.35 79.95 81.50 0.1M
2022-11-08 77.85 82.10 77.85 82.10 0.1M
2022-11-07 76.25 79.90 76.25 79.50 0.3M
2022-11-04 75.00 77.30 74.90 77.30 0.1M
2022-11-03 74.00 74.90 73.00 74.30 0.1M
2022-11-02 76.65 76.65 74.25 74.90 0.2M
2022-11-01 75.45 78.25 75.30 76.20 0.2M
2022-10-31 76.80 76.80 74.35 74.65 0.1M
2022-10-28 77.60 78.05 75.25 75.90 0.1M
2022-10-27 78.80 79.55 77.10 79.20 0.1M
2022-10-26 76.25 78.95 75.55 78.95 0.3M
2022-10-25 75.00 75.55 73.35 75.55 0.5M
2022-10-24 72.70 74.80 72.25 74.45 0.8M
2022-10-21 73.90 74.00 71.10 73.45 0.4M
2022-10-20 74.75 74.85 71.15 73.90 0.8M
2022-10-19 75.75 76.85 74.60 74.65 0.1M
2022-10-18 74.95 77.40 74.70 75.75 0.1M
2022-10-17 71.50 74.70 71.20 74.70 0.1M
2022-10-14 73.15 74.00 70.55 71.65 0.1M
2022-10-13 71.00 72.55 68.50 72.30 0.2M
2022-10-12 71.85 72.90 69.70 70.35 0.1M
2022-10-11 73.35 73.80 71.45 72.90 0.1M
2022-10-10 71.90 74.35 71.05 73.50 0.1M
2022-10-07 71.15 73.45 71.00 71.90 0.2M
2022-10-06 72.00 72.80 71.40 71.85 0.2M
2022-10-05 72.00 73.00 69.40 71.20 0.3M
2022-10-04 73.30 74.30 72.40 74.30 0.2M
2022-10-03 70.70 72.25 69.10 72.25 0.2M
2022-09-30 75.25 75.25 69.10 71.70 0.4M
2022-09-29 74.10 76.35 72.25 74.80 0.3M
2022-09-28 73.95 74.35 72.10 74.10 0.3M
2022-09-27 76.30 78.10 74.95 75.10 0.1M
2022-09-26 75.20 78.35 74.15 76.70 0.2M
2022-09-23 79.35 79.35 75.60 76.10 0.3M
2022-09-22 78.45 79.70 77.90 79.10 0.1M
2022-09-21 78.85 80.25 78.40 80.10 0.1M
2022-09-20 80.70 80.75 76.80 78.85 0.3M
2022-09-19 82.00 82.00 79.05 79.60 0.3M
2022-09-16 82.75 83.15 80.20 83.00 0.1M
2022-09-15 87.80 87.80 83.85 85.20 0.1M
2022-09-14 88.00 88.55 84.90 86.40 0.3M
2022-09-13 88.40 89.45 86.65 88.30 0.1M
2022-09-12 86.65 89.50 86.25 89.15 0.6M
2022-09-09 81.65 87.05 81.35 86.55 0.2M
2022-09-08 79.90 80.40 78.40 80.20 0.5M
2022-09-07 79.00 79.00 77.00 78.65 0.1M
2022-09-06 81.50 82.60 78.30 79.15 0.0M
2022-09-05 80.25 80.65 78.35 80.65 1.0M
2022-09-02 80.00 81.85 79.40 81.50 0.1M
2022-09-01 82.60 83.60 79.75 79.80 0.1M
2022-08-31 83.00 84.20 82.50 82.90 0.1M
2022-08-30 80.45 85.25 80.45 83.35 0.1M
2022-08-29 83.60 84.40 81.20 84.20 0.1M
2022-08-26 84.25 86.05 83.90 84.30 0.1M
2022-08-25 84.00 84.55 82.70 84.00 0.1M
2022-08-24 83.25 84.85 82.80 84.00 0.1M
2022-08-23 84.30 85.30 83.80 84.45 0.1M
2022-08-22 87.15 87.20 83.85 84.30 0.1M
2022-08-19 87.95 88.10 86.60 87.15 0.1M
2022-08-18 87.00 89.05 86.80 88.00 0.1M
2022-08-17 90.95 90.95 86.65 87.40 0.1M
2022-08-16 90.90 91.05 89.15 90.30 0.1M
2022-08-15 92.00 92.45 88.95 89.45 0.1M
2022-08-12 91.50 92.80 90.70 91.80 0.1M
2022-08-11 89.60 91.60 89.00 91.40 0.1M
2022-08-10 87.25 89.90 85.65 89.40 0.1M
2022-08-09 90.75 90.75 86.55 87.70 0.1M
2022-08-08 90.25 91.25 88.65 89.70 0.1M
2022-08-05 91.20 91.55 87.70 89.20 0.1M
2022-08-04 90.75 91.45 89.85 90.75 0.1M
2022-08-03 90.70 91.60 89.30 90.60 0.1M
2022-08-02 91.30 92.10 89.85 90.70 0.1M
2022-08-01 93.90 94.90 91.75 92.80 0.1M
2022-07-29 91.50 94.15 91.05 93.90 0.2M
2022-07-28 91.05 92.65 90.40 91.50 0.1M
2022-07-27 90.00 92.15 89.15 90.80 0.1M
2022-07-26 93.80 93.80 90.15 90.15 0.2M
2022-07-25 95.95 96.45 92.10 92.45 0.2M
2022-07-22 95.85 97.65 94.70 95.95 0.3M
2022-07-21 95.90 96.10 94.30 95.20 0.2M
2022-07-20 95.00 96.65 93.00 95.20 0.2M
2022-07-19 91.30 93.75 90.85 93.60 0.4M
2022-07-18 86.85 92.80 86.85 92.05 0.3M
2022-07-15 82.00 86.50 79.50 86.30 0.8M
2022-07-14 82.05 82.55 79.75 80.70 0.1M
2022-07-13 83.00 83.50 80.10 82.05 0.1M
2022-07-12 81.10 82.90 80.05 82.70 0.1M
2022-07-11 82.20 82.80 80.20 81.55 0.1M
2022-07-08 82.75 83.20 80.95 83.05 0.2M
2022-07-07 78.65 81.90 78.60 80.65 0.1M
2022-07-06 75.65 78.55 75.40 78.20 0.2M
2022-07-05 76.70 77.50 74.10 75.85 0.1M
2022-07-04 75.00 77.00 74.85 76.50 0.1M
2022-07-01 74.40 77.15 74.40 75.55 0.1M
2022-06-30 78.15 78.65 74.95 76.50 0.2M
2022-06-29 79.60 80.00 78.30 79.05 0.2M
2022-06-28 81.00 82.95 79.70 80.20 0.2M
2022-06-27 77.00 80.40 77.00 80.15 0.3M
2022-06-23 78.00 80.00 75.75 76.30 0.2M
2022-06-22 79.50 79.85 77.40 78.00 0.3M
2022-06-21 87.40 87.40 80.95 80.95 0.3M
2022-06-20 78.05 87.30 77.10 84.60 0.7M
2022-06-17 79.00 82.00 77.30 78.05 0.2M
2022-06-16 84.40 84.40 79.20 79.45 0.2M
2022-06-15 82.95 84.70 81.15 84.00 0.1M
2022-06-14 83.10 83.95 81.60 82.95 0.2M
2022-06-13 86.60 86.60 81.95 82.75 0.1M
2022-06-10 92.40 92.85 86.55 87.75 0.2M
2022-06-09 96.00 96.15 92.50 92.85 0.1M
2022-06-08 97.55 97.90 94.10 96.15 0.2M
2022-06-07 95.00 97.90 94.75 97.80 0.2M
2022-06-03 93.65 98.75 93.35 94.55 0.5M
2022-06-02 90.30 94.20 90.30 93.35 0.2M
2022-06-01 88.00 91.25 87.50 90.35 0.3M
2022-05-31 87.50 89.10 85.55 88.15 0.4M
2022-05-30 84.80 87.35 84.65 86.65 0.2M
2022-05-27 82.45 85.25 82.45 84.55 0.3M
2022-05-25 81.80 83.30 79.80 80.80 0.1M
2022-05-24 83.50 83.80 81.20 81.40 0.1M
2022-05-23 83.00 84.80 82.05 84.00 0.2M
2022-05-20 86.00 86.90 82.40 82.90 0.1M
2022-05-19 85.00 85.80 82.85 85.45 0.8M
2022-05-18 83.40 86.85 83.40 85.85 0.3M
2022-05-17 82.00 84.50 81.85 84.50 0.2M
2022-05-16 80.00 81.80 78.05 81.75 0.5M
2022-05-13 74.00 80.00 74.00 80.00 0.3M
2022-05-12 73.00 74.85 70.15 74.85 0.2M
2022-05-11 71.10 75.20 71.05 74.25 1.0M
2022-05-10 70.60 72.55 70.45 70.90 0.2M
2022-05-09 73.40 73.40 68.05 70.50 0.2M
2022-05-06 71.75 72.60 69.90 72.60 0.3M
2022-05-05 76.20 76.45 71.50 71.50 0.3M
2022-05-04 77.65 78.30 75.15 75.85 0.3M
2022-05-03 80.45 81.40 77.30 77.55 0.2M
2022-05-02 80.50 80.60 77.00 79.95 0.3M
2022-04-29 80.00 83.50 80.00 81.25 0.8M
2022-04-28 83.30 83.35 79.25 79.75 0.2M
2022-04-27 81.00 83.15 79.90 82.10 0.3M
2022-04-26 83.65 83.65 80.20 80.55 0.3M
2022-04-25 85.00 85.20 80.95 82.45 0.4M
2022-04-22 92.30 92.30 84.65 84.65 0.9M
2022-04-21 89.00 95.35 87.15 92.60 0.7M
2022-04-20 85.60 86.20 83.00 83.60 0.2M
2022-04-19 86.50 88.45 84.05 84.50 0.3M
2022-04-14 88.00 88.00 85.20 86.50 0.1M
2022-04-13 87.90 88.55 86.25 87.65 0.1M
2022-04-12 83.95 87.20 83.20 87.00 0.1M
2022-04-11 86.20 86.70 84.20 85.00 0.1M
2022-04-08 86.00 87.00 85.15 86.40 0.1M
2022-04-07 81.00 88.65 81.00 85.95 0.4M
2022-04-06 88.80 89.90 85.80 87.10 0.1M
2022-04-05 93.85 94.05 88.65 88.65 0.1M
2022-04-04 93.15 94.85 92.30 93.85 0.5M
2022-04-01 91.35 93.10 90.55 92.95 0.1M
2022-03-31 93.00 93.85 92.30 92.70 0.1M
2022-03-30 93.15 95.30 92.15 93.00 0.4M
2022-03-29 90.45 93.40 89.50 93.40 0.2M
2022-03-28 86.85 88.50 86.85 88.50 0.1M
2022-03-25 86.70 88.95 86.55 87.45 0.1M
2022-03-24 88.00 88.80 86.40 86.65 0.7M
2022-03-23 89.60 90.10 87.70 88.50 0.1M
2022-03-22 88.90 91.15 88.50 89.90 0.2M
2022-03-21 87.40 89.05 86.00 88.85 0.2M
2022-03-18 85.00 85.90 83.70 85.90 0.2M
2022-03-17 85.60 87.70 83.40 83.75 0.3M
2022-03-16 78.55 85.40 78.45 84.00 0.3M
2022-03-15 80.30 80.30 77.40 77.65 0.2M
2022-03-14 78.30 82.65 77.05 80.30 0.2M
2022-03-11 76.10 80.20 76.00 78.15 0.2M
2022-03-10 79.55 79.75 75.70 75.95 0.2M
2022-03-09 79.15 81.05 78.10 79.55 0.4M
2022-03-08 79.85 81.95 78.40 78.65 0.5M
2022-03-07 80.00 81.40 74.45 80.00 0.5M
2022-03-04 85.45 85.45 82.00 82.35 0.4M
2022-03-03 90.50 92.25 86.55 87.25 0.3M
2022-03-02 93.75 94.15 87.45 90.50 0.4M
2022-03-01 101.80 101.80 95.85 96.15 0.3M
2022-02-28 105.90 107.20 100.10 101.90 0.3M
2022-02-25 103.00 106.60 97.70 106.60 0.3M
2022-02-24 103.50 105.90 101.10 102.00 0.4M
2022-02-23 111.10 113.50 108.50 109.30 0.1M
2022-02-22 109.70 113.20 107.00 111.10 0.2M
2022-02-21 115.00 115.70 109.60 111.50 0.2M
2022-02-18 117.00 118.00 114.70 115.00 0.3M
2022-02-17 120.00 122.20 117.40 118.00 0.3M
2022-02-16 119.90 120.80 119.70 120.30 0.3M
2022-02-15 117.20 120.30 117.20 119.90 0.2M
2022-02-14 117.00 118.90 115.30 117.60 0.4M
2022-02-11 119.00 121.30 119.00 120.20 0.2M
2022-02-10 121.70 121.70 118.20 120.00 0.2M
2022-02-09 120.00 122.40 119.50 121.60 0.5M
2022-02-08 119.40 120.80 117.60 118.50 0.3M
2022-02-07 118.00 119.00 116.70 118.20 0.1M
2022-02-04 117.90 118.60 116.40 117.00 0.1M
2022-02-03 116.60 117.80 115.20 116.90 0.2M
2022-02-02 119.10 121.40 116.50 116.60 0.4M
2022-02-01 115.80 118.90 115.00 118.00 0.5M
2022-01-31 116.50 121.00 113.50 114.90 0.7M
2022-01-28 117.60 118.00 108.30 113.00 0.6M
2022-01-27 97.45 116.80 93.55 109.20 1.6M
2022-01-26 93.20 98.10 93.20 97.45 0.2M
2022-01-25 93.00 95.55 92.15 92.80 0.2M
2022-01-24 97.60 97.60 91.90 92.75 0.2M
2022-01-21 101.50 101.60 97.90 98.15 0.1M
2022-01-20 105.00 105.00 100.80 101.50 0.2M
2022-01-19 100.50 101.80 99.30 99.85 0.2M
2022-01-18 99.40 101.00 99.00 100.40 0.2M
2022-01-17 100.50 100.50 98.20 100.30 0.2M
2022-01-14 102.60 102.90 99.90 100.70 0.3M
2022-01-13 107.60 107.60 102.10 102.70 0.2M
2022-01-12 103.80 107.40 103.80 107.40 0.2M
2022-01-11 104.80 105.10 101.90 103.50 0.1M
2022-01-10 105.00 106.70 103.50 104.50 0.1M
2022-01-07 106.60 107.80 104.70 105.60 0.1M
2022-01-05 107.90 108.30 106.80 107.10 0.0M
2022-01-04 107.60 109.50 107.30 107.90 0.1M
2022-01-03 105.00 108.60 104.50 107.60 0.1M