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
2022-12-30 341.00 347.00 338.20 339.60 0.1M
2022-12-29 332.60 343.40 328.20 343.40 0.0M
2022-12-28 336.60 338.20 327.40 332.60 0.0M
2022-12-27 330.80 336.60 326.00 332.40 0.0M
2022-12-23 316.60 332.20 315.80 327.60 0.0M
2022-12-22 316.60 327.00 311.40 316.20 0.1M
2022-12-21 303.60 307.20 298.60 304.80 0.0M
2022-12-20 308.80 311.60 298.60 300.40 0.0M
2022-12-19 309.40 315.60 302.60 308.80 0.0M
2022-12-16 322.40 322.40 308.40 308.60 0.1M
2022-12-15 328.20 336.60 321.00 322.40 0.0M
2022-12-14 322.20 331.80 316.80 328.20 0.0M
2022-12-13 315.00 331.20 309.80 322.20 0.0M
2022-12-12 315.00 316.00 307.00 313.80 0.0M
2022-12-09 308.40 318.00 302.00 315.00 0.1M
2022-12-08 320.00 320.20 295.00 307.60 0.1M
2022-12-07 321.20 322.20 312.40 319.60 0.0M
2022-12-06 329.20 330.00 316.60 317.40 0.0M
2022-12-05 327.00 333.20 324.00 329.20 0.0M
2022-12-02 328.00 334.40 320.20 327.40 0.0M
2022-12-01 323.00 331.80 322.00 324.40 0.0M
2022-11-30 306.00 319.00 306.00 315.60 0.1M
2022-11-29 316.80 319.80 304.60 306.00 0.1M
2022-11-28 330.00 330.80 314.60 316.40 0.0M
2022-11-25 328.20 332.40 324.40 331.40 0.4M
2022-11-24 336.00 337.00 325.00 331.20 0.0M
2022-11-23 326.60 329.00 317.40 328.00 0.0M
2022-11-22 320.00 328.20 316.60 323.40 0.1M
2022-11-21 327.00 327.80 317.60 324.40 0.0M
2022-11-18 318.00 326.60 312.60 326.00 0.1M
2022-11-17 318.00 327.40 312.60 319.60 0.0M
2022-11-16 338.20 340.00 317.80 320.40 0.0M
2022-11-15 346.20 349.60 335.40 337.60 0.0M
2022-11-14 348.00 354.80 337.40 346.80 0.1M
2022-11-11 321.20 347.80 319.00 344.80 0.4M
2022-11-10 298.00 318.80 287.40 318.60 0.0M
2022-11-09 303.00 309.40 296.40 298.40 0.0M
2022-11-08 287.60 304.80 287.20 303.40 0.1M
2022-11-07 284.40 288.40 281.00 287.20 0.1M
2022-11-04 282.20 284.40 278.60 284.40 0.0M
2022-11-03 286.20 286.20 277.60 281.00 0.0M
2022-11-02 284.20 290.80 283.40 287.80 0.0M
2022-11-01 284.20 293.20 283.40 284.20 0.0M
2022-10-31 296.00 298.00 281.40 284.20 0.0M
2022-10-28 292.00 293.60 282.60 291.80 0.0M
2022-10-27 297.00 297.00 282.80 290.20 0.1M
2022-10-26 292.00 298.00 283.40 298.00 0.1M
2022-10-25 280.80 290.00 273.20 289.00 0.1M
2022-10-24 263.00 274.40 257.60 273.20 0.1M
2022-10-21 263.80 264.20 255.00 259.60 0.1M
2022-10-20 280.20 285.60 261.20 263.80 0.1M
2022-10-19 329.00 329.80 282.40 284.00 0.1M
2022-10-18 302.40 312.60 302.40 306.80 0.0M
2022-10-17 291.60 302.00 286.60 299.20 0.0M
2022-10-14 290.80 298.80 287.40 291.40 0.0M
2022-10-13 288.80 290.80 275.80 290.80 0.0M
2022-10-12 293.00 294.20 286.80 288.80 0.0M
2022-10-11 290.80 295.00 286.00 291.40 0.0M
2022-10-10 303.20 303.20 292.20 293.80 0.0M
2022-10-07 306.40 312.80 301.20 303.20 0.0M
2022-10-06 313.40 322.60 309.20 311.60 0.0M
2022-10-05 312.20 316.20 306.20 312.60 0.0M
2022-10-04 306.00 317.00 303.60 312.20 0.0M
2022-10-03 301.60 306.00 289.00 302.80 0.1M
2022-09-30 295.20 303.60 291.00 301.60 0.0M
2022-09-29 304.80 304.80 293.40 295.20 0.0M
2022-09-28 302.00 306.80 291.80 305.60 0.0M
2022-09-27 307.40 314.80 300.00 301.60 0.0M
2022-09-26 298.00 314.80 293.00 307.20 0.1M
2022-09-23 303.80 306.00 296.80 301.80 0.1M
2022-09-22 350.00 350.00 296.20 301.00 0.2M
2022-09-21 346.80 353.60 342.00 353.60 0.0M
2022-09-20 353.60 355.00 344.20 346.80 0.0M
2022-09-19 348.80 354.80 347.20 353.20 0.0M
2022-09-16 359.40 363.20 351.20 353.60 0.0M
2022-09-15 368.80 372.20 357.40 359.40 0.2M
2022-09-14 388.00 389.40 367.40 368.80 0.0M
2022-09-13 397.00 403.60 387.40 388.00 0.1M
2022-09-12 394.00 404.00 388.40 397.00 0.0M
2022-09-09 380.80 397.60 379.80 394.00 0.0M
2022-09-08 375.00 384.00 373.60 380.80 0.0M
2022-09-07 386.00 386.00 375.20 377.40 0.0M
2022-09-06 386.00 400.60 380.40 385.80 0.0M
2022-09-05 383.20 383.60 375.00 383.20 0.0M
2022-09-02 375.20 393.20 375.20 391.20 0.0M
2022-09-01 388.20 389.00 376.20 378.20 0.0M
2022-08-31 387.80 397.60 385.00 388.20 0.0M
2022-08-30 393.00 396.20 381.20 387.80 0.0M
2022-08-29 401.00 401.00 387.60 393.00 0.0M
2022-08-26 410.20 416.60 399.80 401.20 0.0M
2022-08-25 420.00 420.00 409.20 413.80 0.0M
2022-08-24 409.80 416.60 397.80 415.40 0.0M
2022-08-23 416.00 420.00 404.80 406.00 0.0M
2022-08-22 423.60 428.60 414.00 416.00 0.0M
2022-08-19 447.00 447.00 424.60 426.00 0.0M
2022-08-18 448.40 449.60 444.20 447.00 0.0M
2022-08-17 457.00 457.00 444.00 448.60 0.0M
2022-08-16 467.00 467.00 449.60 457.00 0.0M
2022-08-15 464.60 472.00 458.40 459.60 0.0M
2022-08-12 458.80 466.20 454.20 464.80 0.0M
2022-08-11 458.00 462.00 451.00 455.00 0.0M
2022-08-10 424.20 458.00 424.20 456.60 0.0M
2022-08-09 455.40 459.20 439.80 441.60 0.0M
2022-08-08 463.40 470.00 457.60 459.20 0.0M
2022-08-05 482.00 485.80 462.00 463.40 0.0M
2022-08-04 477.00 488.40 472.40 482.00 0.0M
2022-08-03 467.40 478.60 464.20 477.00 0.0M
2022-08-02 481.00 481.00 459.80 466.20 0.0M
2022-08-01 478.20 487.60 476.80 481.60 0.0M
2022-07-29 463.40 491.00 463.40 483.00 0.0M
2022-07-28 457.00 467.80 452.80 467.80 0.0M
2022-07-27 442.20 454.80 438.80 454.80 0.0M
2022-07-26 448.00 455.00 441.00 441.80 0.0M
2022-07-25 433.00 447.60 424.40 442.40 0.0M
2022-07-22 429.60 445.80 426.00 440.00 0.0M
2022-07-21 409.80 432.60 405.80 429.60 0.0M
2022-07-20 400.40 417.80 400.40 409.80 0.0M
2022-07-19 392.40 404.00 391.20 400.40 0.0M
2022-07-18 400.00 401.00 379.20 400.00 0.1M
2022-07-15 421.00 423.00 370.00 394.40 0.1M
2022-07-14 452.20 464.00 424.20 425.40 0.1M
2022-07-13 461.80 464.60 439.20 444.00 0.0M
2022-07-12 446.40 462.20 441.00 462.20 0.0M
2022-07-11 457.00 457.00 448.00 452.00 0.0M
2022-07-08 445.60 457.20 440.80 457.00 0.0M
2022-07-07 435.00 444.60 434.80 442.40 0.0M
2022-07-06 420.80 433.20 419.00 432.40 0.0M
2022-07-05 421.00 426.40 397.00 420.80 0.1M
2022-07-04 437.60 444.80 425.60 427.40 0.0M
2022-07-01 430.00 444.40 428.80 437.60 0.0M
2022-06-30 442.20 443.20 430.60 436.60 0.1M
2022-06-29 450.20 451.60 440.00 442.20 0.0M
2022-06-28 445.60 453.60 440.00 450.20 0.0M
2022-06-27 443.40 444.80 430.60 441.60 0.0M
2022-06-23 426.40 434.00 422.20 429.60 0.1M
2022-06-22 425.00 435.80 409.20 433.00 0.0M
2022-06-21 400.20 427.20 399.80 425.00 0.1M
2022-06-20 406.20 426.40 402.60 412.40 0.0M
2022-06-17 412.60 434.60 406.40 416.00 0.2M
2022-06-16 424.00 429.40 405.00 412.60 0.1M
2022-06-15 421.00 433.00 407.40 424.20 0.1M
2022-06-14 428.00 447.00 420.40 420.40 0.1M
2022-06-13 415.40 441.00 405.20 434.80 0.1M
2022-06-10 409.40 411.60 389.00 390.40 0.2M
2022-06-09 431.60 431.60 406.00 409.40 0.0M
2022-06-08 435.00 435.00 419.20 431.60 0.0M
2022-06-07 430.40 432.40 415.00 427.60 0.0M
2022-06-03 427.00 435.20 426.60 430.40 0.0M
2022-06-02 410.80 425.00 408.00 425.00 0.0M
2022-06-01 423.00 423.00 404.40 410.80 0.1M
2022-05-31 418.00 419.60 409.40 414.40 0.1M
2022-05-30 405.00 418.40 404.60 417.60 0.0M
2022-05-27 382.20 400.60 382.20 399.60 0.1M
2022-05-25 393.00 393.20 381.40 381.40 0.0M
2022-05-24 401.60 401.60 384.40 387.60 0.1M
2022-05-23 395.00 404.60 390.80 397.80 0.0M
2022-05-20 399.80 407.20 390.60 392.20 0.0M
2022-05-19 387.00 393.60 378.60 392.00 0.0M
2022-05-18 391.40 397.40 382.00 387.00 0.0M
2022-05-17 383.80 398.00 383.60 391.40 0.0M
2022-05-16 380.00 385.20 373.80 382.80 0.1M
2022-05-13 368.00 379.80 363.00 375.40 0.0M
2022-05-12 357.80 363.80 347.60 360.60 0.1M
2022-05-11 343.20 365.80 343.20 365.80 0.1M
2022-05-10 342.40 356.40 342.00 344.20 0.1M
2022-05-09 360.60 360.60 341.60 342.40 0.1M
2022-05-06 378.20 379.00 355.40 361.20 0.1M
2022-05-05 399.20 402.80 375.60 378.20 0.1M
2022-05-04 400.20 400.40 382.20 392.80 0.1M
2022-05-03 392.00 405.20 392.00 400.20 0.1M
2022-05-02 406.80 406.80 372.00 394.80 0.1M
2022-04-29 406.00 410.80 402.40 403.60 0.0M
2022-04-28 426.20 430.60 400.00 403.40 0.0M
2022-04-27 441.40 451.80 416.40 420.00 0.1M
2022-04-26 457.00 458.60 440.00 441.40 0.0M
2022-04-25 460.40 460.80 449.40 456.60 0.0M
2022-04-22 476.60 478.00 462.20 462.20 0.0M
2022-04-21 466.00 481.40 466.00 478.40 0.1M
2022-04-20 475.80 482.20 462.00 466.00 0.0M
2022-04-19 469.80 480.20 464.60 475.80 0.1M
2022-04-14 472.00 489.00 447.80 469.80 0.1M
2022-04-13 454.00 458.20 445.60 457.00 0.0M
2022-04-12 442.00 460.20 439.80 453.40 0.1M
2022-04-11 454.20 454.20 443.00 446.80 0.0M
2022-04-08 448.80 462.00 445.60 454.20 0.0M
2022-04-07 445.00 459.60 439.00 452.60 0.0M
2022-04-06 451.20 453.00 442.60 445.00 0.0M
2022-04-05 455.60 459.00 445.80 451.20 0.0M
2022-04-04 450.00 460.00 438.00 459.00 0.0M
2022-04-01 442.00 442.80 435.00 442.20 0.1M
2022-03-31 450.00 453.00 435.00 442.00 0.0M
2022-03-30 436.00 449.00 436.00 448.00 0.0M
2022-03-29 434.50 450.00 429.50 447.00 0.1M
2022-03-28 424.50 439.00 422.50 435.00 0.0M
2022-03-25 416.00 434.50 411.00 425.00 0.1M
2022-03-24 443.50 443.50 415.00 415.00 0.1M
2022-03-23 430.50 434.50 422.50 433.00 0.0M
2022-03-22 425.50 434.00 420.50 429.50 0.0M
2022-03-21 436.50 437.50 415.00 425.50 0.0M
2022-03-18 430.00 436.50 423.50 436.50 0.1M
2022-03-17 424.00 428.50 411.50 424.50 0.0M
2022-03-16 405.00 428.00 405.00 424.00 0.1M
2022-03-15 399.50 405.50 388.50 401.00 0.1M
2022-03-14 402.00 410.00 394.00 398.50 0.0M
2022-03-11 388.00 405.50 388.00 401.50 0.0M
2022-03-10 394.00 405.00 387.50 388.00 0.0M
2022-03-09 379.50 394.00 368.00 394.00 0.0M
2022-03-08 357.50 381.00 357.50 365.50 0.1M
2022-03-07 379.50 385.50 357.50 366.50 0.1M
2022-03-04 390.50 393.50 377.00 383.00 0.1M
2022-03-03 413.00 413.00 390.50 392.00 0.0M
2022-03-02 393.50 407.50 386.00 403.50 0.1M
2022-03-01 402.50 409.00 390.50 396.00 0.2M
2022-02-28 390.50 405.50 389.00 404.50 0.0M
2022-02-25 388.50 404.50 385.00 402.00 0.0M
2022-02-24 388.50 395.00 358.50 382.00 0.1M
2022-02-23 397.50 410.50 397.50 401.00 0.1M
2022-02-22 379.50 403.50 373.50 397.50 0.0M
2022-02-21 398.50 402.50 381.50 384.50 0.0M
2022-02-18 407.00 411.50 395.00 399.00 0.0M
2022-02-17 418.00 425.50 405.50 407.00 0.0M
2022-02-16 423.50 428.50 413.50 418.50 0.0M
2022-02-15 416.00 427.00 415.00 426.50 0.0M
2022-02-14 414.00 416.50 398.00 416.50 0.1M
2022-02-11 432.00 438.00 419.50 429.00 0.1M
2022-02-10 460.00 467.00 436.50 440.00 0.0M
2022-02-09 458.00 472.00 458.00 464.00 0.0M
2022-02-08 470.50 472.50 455.00 458.00 0.0M
2022-02-07 473.50 480.50 466.50 472.50 0.0M
2022-02-04 483.00 488.00 475.50 477.00 0.0M
2022-02-03 500.00 503.00 482.50 483.00 0.0M
2022-02-02 519.00 525.00 505.00 505.00 0.0M
2022-02-01 493.50 513.00 490.00 513.00 0.0M
2022-01-31 469.50 491.50 469.50 487.00 0.0M
2022-01-28 469.00 469.50 449.50 466.50 0.0M
2022-01-27 460.00 473.50 440.50 467.50 0.1M
2022-01-26 450.00 496.50 447.00 460.50 0.1M
2022-01-25 424.50 442.50 419.00 433.00 0.1M
2022-01-24 440.00 440.00 406.50 421.50 0.1M
2022-01-21 451.00 451.00 433.50 440.50 0.0M
2022-01-20 456.00 462.50 442.50 453.50 0.0M
2022-01-19 444.00 462.50 437.50 454.00 0.1M
2022-01-18 470.00 470.00 444.00 444.00 0.0M
2022-01-17 467.00 476.50 451.50 466.00 0.1M
2022-01-14 488.50 488.50 464.00 465.50 0.0M
2022-01-13 500.00 504.00 486.50 489.00 0.0M
2022-01-12 488.50 512.00 488.50 499.50 0.0M
2022-01-11 478.50 495.00 478.50 486.50 0.0M
2022-01-10 528.00 528.00 475.00 476.50 0.1M
2022-01-07 554.00 554.00 527.00 530.00 0.0M
2022-01-05 538.00 555.00 538.00 555.00 0.0M
2022-01-04 565.00 570.00 540.00 543.00 0.0M
2022-01-03 554.00 564.00 548.00 557.00 0.0M