HMS Networks (HMSN)

HMSN
🏛️ Suecia →
413.80
Última Actualización: 2025-09-30
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
2025-09-30 419.80 421.40 410.40 413.80 0.0M
2025-09-29 420.00 426.00 416.20 419.60 0.0M
2025-09-26 426.40 431.00 418.60 419.80 0.1M
2025-09-25 430.20 434.80 423.00 427.60 0.0M
2025-09-24 439.40 444.40 433.60 435.60 0.0M
2025-09-23 455.60 457.40 444.00 444.80 0.0M
2025-09-22 451.00 458.20 451.00 455.20 0.0M
2025-09-19 457.00 457.00 450.20 452.40 0.0M
2025-09-18 452.00 458.40 446.40 456.60 0.0M
2025-09-17 444.00 448.40 437.20 444.00 0.0M
2025-09-16 450.20 453.00 441.80 441.80 0.0M
2025-09-15 445.80 453.20 445.60 447.80 0.0M
2025-09-12 455.00 463.00 446.00 447.20 0.0M
2025-09-11 456.40 464.60 452.80 459.00 0.0M
2025-09-10 454.00 458.20 449.80 456.20 0.0M
2025-09-09 469.60 480.20 449.00 453.40 0.0M
2025-09-08 449.00 457.20 449.00 453.00 0.0M
2025-09-05 442.40 449.80 440.00 445.80 0.0M
2025-09-04 434.80 444.40 434.80 442.00 0.0M
2025-09-03 457.00 457.60 432.80 439.60 0.0M
2025-09-02 461.60 463.40 447.00 450.00 0.2M
2025-09-01 460.40 462.00 455.00 461.20 0.0M
2025-08-29 469.80 484.20 459.00 460.20 0.1M
2025-08-28 455.40 458.00 448.20 453.00 0.2M
2025-08-27 450.00 453.60 447.00 452.20 0.0M
2025-08-26 449.80 454.60 445.60 451.00 0.2M
2025-08-25 452.00 452.00 445.00 451.00 0.1M
2025-08-22 437.00 452.00 435.60 452.00 0.0M
2025-08-21 445.00 448.40 440.80 440.80 0.0M
2025-08-20 446.40 451.60 440.20 445.20 0.0M
2025-08-19 432.20 447.60 431.80 446.00 0.3M
2025-08-18 424.80 432.80 424.80 432.00 0.0M
2025-08-15 426.00 433.80 424.80 425.20 0.0M
2025-08-14 420.20 427.60 419.80 426.60 0.0M
2025-08-13 418.00 424.20 413.80 424.20 0.0M
2025-08-12 415.20 418.00 407.80 415.60 0.1M
2025-08-11 414.80 421.40 411.20 415.20 0.0M
2025-08-08 412.80 422.60 412.00 414.80 0.0M
2025-08-07 416.60 423.80 416.60 419.20 0.0M
2025-08-06 418.20 429.00 415.60 415.60 0.0M
2025-08-05 414.40 419.80 411.40 419.20 0.0M
2025-08-04 401.80 414.00 400.40 413.40 0.0M
2025-08-01 412.00 417.40 400.80 406.40 0.0M
2025-07-31 417.00 423.80 412.00 412.40 0.0M
2025-07-30 419.80 431.40 415.20 416.20 0.0M
2025-07-29 420.00 420.00 420.00 420.00 0.0M
2025-07-28 420.00 436.80 420.00 429.00 0.0M
2025-07-25 424.80 424.80 410.80 417.80 0.0M
2025-07-24 424.00 429.40 418.40 418.40 0.0M
2025-07-23 417.40 426.40 417.40 422.20 0.0M
2025-07-22 426.00 426.60 416.20 417.20 0.0M
2025-07-21 422.20 427.80 419.80 424.20 0.0M
2025-07-18 420.40 423.40 417.80 419.80 0.0M
2025-07-17 410.00 423.80 410.00 419.00 0.0M
2025-07-16 410.80 429.20 409.40 409.40 0.1M
2025-07-15 417.40 424.40 405.40 406.00 0.1M
2025-07-14 402.00 419.20 402.00 415.00 0.1M
2025-07-11 408.80 444.00 382.80 424.80 0.1M
2025-07-10 437.40 437.40 427.60 433.60 0.0M
2025-07-09 421.60 436.00 421.60 426.60 0.0M
2025-07-08 433.80 433.80 426.00 432.40 0.0M
2025-07-07 433.60 439.00 427.00 429.00 0.0M
2025-07-04 427.40 435.00 421.80 434.60 0.0M
2025-07-03 422.80 433.20 422.60 430.60 0.0M
2025-07-02 419.00 425.40 418.00 421.60 0.0M
2025-07-01 418.80 418.80 410.60 418.80 0.0M
2025-06-30 419.00 420.40 411.80 414.40 0.0M
2025-06-27 410.00 419.60 408.60 418.60 0.0M
2025-06-26 408.40 416.00 403.40 406.00 0.0M
2025-06-25 405.00 409.80 402.60 405.80 0.0M
2025-06-24 407.00 408.00 400.80 404.80 0.0M
2025-06-23 389.60 394.20 387.60 394.20 0.0M
2025-06-19 388.80 395.40 387.40 393.40 0.1M
2025-06-18 386.00 392.00 376.60 391.20 0.1M
2025-06-17 387.80 392.20 383.40 386.80 0.0M
2025-06-16 392.80 397.40 388.00 393.80 0.0M
2025-06-13 400.00 402.20 388.00 392.80 0.1M
2025-06-12 419.00 420.80 408.00 408.00 0.1M
2025-06-11 427.00 434.00 420.60 422.00 0.0M
2025-06-10 431.60 439.20 420.60 426.60 0.1M
2025-06-09 447.60 450.00 432.20 435.00 0.0M
2025-06-05 441.20 450.80 441.00 449.80 0.0M
2025-06-04 434.60 445.20 434.60 442.60 0.0M
2025-06-03 429.20 435.80 425.40 435.80 0.0M
2025-06-02 435.60 438.60 424.40 429.20 0.0M
2025-05-30 438.20 443.60 433.00 439.20 0.1M
2025-05-28 435.80 444.20 435.20 439.80 0.0M
2025-05-27 438.80 441.40 428.20 436.60 0.0M
2025-05-26 425.00 437.00 419.00 428.80 0.0M
2025-05-23 439.60 442.40 413.20 423.20 0.0M
2025-05-22 452.00 454.20 438.40 440.00 0.0M
2025-05-21 466.00 466.00 450.00 452.60 0.0M
2025-05-20 433.20 463.20 433.00 461.60 0.0M
2025-05-19 467.00 467.40 456.60 463.40 0.0M
2025-05-16 454.60 467.60 454.60 465.40 0.0M
2025-05-15 461.80 464.40 458.60 462.80 0.0M
2025-05-14 458.00 465.40 454.60 462.00 0.0M
2025-05-13 457.20 462.80 453.80 462.60 0.0M
2025-05-12 429.40 457.40 429.40 457.20 0.1M
2025-05-09 430.20 438.00 427.00 427.00 0.1M
2025-05-08 425.00 434.60 420.60 430.00 0.1M
2025-05-07 425.60 426.00 418.60 423.00 0.0M
2025-05-06 439.60 439.60 420.20 428.00 0.0M
2025-05-05 431.80 435.60 425.20 430.60 0.0M
2025-05-02 435.40 437.40 428.40 433.00 0.0M
2025-04-30 425.60 431.40 423.20 431.40 0.0M
2025-04-29 434.00 434.00 416.40 425.20 0.0M
2025-04-28 432.20 441.00 431.00 434.00 0.1M
2025-04-25 432.80 444.20 427.60 431.00 0.1M
2025-04-24 413.00 432.20 407.40 430.80 0.1M
2025-04-23 377.60 416.00 377.60 412.80 0.2M
2025-04-22 350.00 353.80 332.00 352.60 0.1M
2025-04-17 355.00 357.60 347.40 350.00 0.0M
2025-04-16 362.20 366.20 355.60 358.60 0.0M
2025-04-15 364.20 377.40 363.60 374.60 0.0M
2025-04-14 353.60 364.20 349.00 364.00 0.0M
2025-04-11 377.80 377.80 333.20 346.40 0.1M
2025-04-10 413.60 413.60 375.80 377.60 0.1M
2025-04-09 384.20 387.20 360.20 365.20 0.0M
2025-04-08 390.60 404.40 386.60 396.00 0.0M
2025-04-07 388.80 413.20 381.60 381.80 0.0M
2025-04-04 435.00 446.20 409.60 419.20 0.0M
2025-04-03 440.00 450.80 436.20 443.80 0.0M
2025-04-02 461.80 461.80 443.00 454.80 0.0M
2025-04-01 461.80 461.80 443.60 458.20 0.0M
2025-03-31 450.00 450.00 433.20 441.40 0.0M
2025-03-28 459.20 459.20 446.80 451.60 0.0M
2025-03-27 462.80 462.80 451.20 459.20 0.0M
2025-03-26 474.80 475.40 456.60 457.00 0.0M
2025-03-25 475.40 475.40 466.80 473.60 0.0M
2025-03-24 470.00 475.20 469.00 474.00 0.0M
2025-03-21 482.00 482.00 466.80 470.40 0.0M
2025-03-20 475.60 479.40 466.60 476.60 0.0M
2025-03-19 478.00 481.60 472.00 475.80 0.0M
2025-03-18 471.60 480.60 471.20 480.60 0.0M
2025-03-17 462.20 472.60 462.20 472.00 0.0M
2025-03-14 455.20 464.60 455.20 462.20 0.0M
2025-03-13 455.00 460.40 450.00 454.40 0.0M
2025-03-12 453.00 460.80 451.00 455.20 0.0M
2025-03-11 480.00 480.00 452.00 453.00 0.1M
2025-03-10 481.80 481.80 454.60 454.60 0.1M
2025-03-07 468.80 473.60 461.80 467.80 0.0M
2025-03-06 482.00 485.40 467.80 472.00 0.1M
2025-03-05 474.00 493.00 474.00 482.00 0.1M
2025-03-04 485.00 486.40 475.00 478.00 0.0M
2025-03-03 482.00 496.80 482.00 490.40 0.0M
2025-02-28 487.60 489.40 483.40 487.60 0.0M
2025-02-27 502.00 502.00 486.60 490.80 0.0M
2025-02-26 495.20 501.50 492.00 492.40 0.0M
2025-02-25 496.60 496.60 482.00 493.40 0.0M
2025-02-24 499.60 503.00 495.40 497.20 0.0M
2025-02-21 503.00 508.00 497.00 500.50 0.0M
2025-02-20 502.00 503.50 495.20 503.50 0.0M
2025-02-19 519.50 521.50 498.60 503.00 0.0M
2025-02-18 514.00 524.50 512.00 520.00 0.0M
2025-02-17 510.00 518.00 510.00 514.00 0.0M
2025-02-14 509.00 519.00 506.00 514.50 0.0M
2025-02-13 514.00 514.00 506.50 509.00 0.0M
2025-02-12 517.00 522.00 509.00 511.50 0.0M
2025-02-11 517.00 524.00 514.00 515.00 0.0M
2025-02-10 513.50 522.50 513.00 519.50 0.0M
2025-02-07 518.00 521.50 513.00 513.50 0.0M
2025-02-06 511.00 522.00 506.50 518.00 0.0M
2025-02-05 513.00 518.00 505.50 505.50 0.1M
2025-02-04 515.00 517.00 506.50 513.50 0.0M
2025-02-03 505.00 519.50 498.80 514.00 0.1M
2025-01-31 524.50 528.50 514.50 514.50 0.1M
2025-01-30 526.00 533.50 519.00 526.50 0.0M
2025-01-29 500.00 528.50 499.80 526.00 0.1M
2025-01-28 501.00 552.00 475.00 501.50 0.3M
2025-01-27 449.60 457.80 444.20 454.20 0.1M
2025-01-24 445.00 462.40 445.00 459.60 0.1M
2025-01-23 449.60 453.60 444.00 453.40 0.0M
2025-01-22 435.60 453.60 435.60 449.80 0.0M
2025-01-21 429.20 439.40 423.60 439.40 0.1M
2025-01-20 413.00 433.00 412.80 429.60 0.0M
2025-01-17 422.60 426.60 411.80 413.60 0.0M
2025-01-16 410.60 423.60 410.60 422.60 0.0M
2025-01-15 409.80 420.40 407.00 417.00 0.0M
2025-01-14 408.40 414.00 404.80 409.80 0.2M
2025-01-13 408.60 408.60 401.80 404.40 0.0M
2025-01-10 414.20 417.60 406.80 409.40 0.0M
2025-01-09 416.60 419.40 410.00 414.20 0.0M
2025-01-08 426.60 428.40 416.40 416.60 0.0M
2025-01-07 431.60 440.80 425.80 430.20 0.0M
2025-01-03 440.40 441.00 421.00 422.20 0.0M
2025-01-02 436.00 444.80 435.80 441.20 0.0M