Hoist Finance AB (HOFI)

HOFI
🏛️ Suecia →
99.50
Última Actualización: 2025-10-03
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
2025-10-03 98.70 101.60 98.70 99.50 0.1M
2025-10-02 101.70 101.70 98.65 98.85 0.1M
2025-10-01 99.50 102.20 98.50 101.60 0.1M
2025-09-30 100.40 103.50 98.65 99.50 0.1M
2025-09-29 100.00 101.10 98.35 98.50 0.1M
2025-09-26 96.05 100.50 96.05 100.00 0.2M
2025-09-25 97.00 97.00 95.45 95.75 0.0M
2025-09-24 98.35 98.35 96.00 97.10 0.1M
2025-09-23 95.90 102.00 95.90 97.85 0.2M
2025-09-22 93.10 93.85 92.30 92.30 0.0M
2025-09-19 93.15 94.25 92.50 94.00 0.1M
2025-09-18 93.05 93.80 92.35 93.55 0.1M
2025-09-17 92.00 93.95 91.95 93.15 0.0M
2025-09-16 93.75 93.80 91.95 92.05 0.1M
2025-09-15 94.45 95.85 93.65 93.65 0.0M
2025-09-12 94.60 95.60 94.35 94.45 0.0M
2025-09-11 95.00 96.30 93.60 95.85 0.1M
2025-09-10 97.15 97.20 94.80 95.05 0.1M
2025-09-09 96.90 97.45 96.15 96.95 0.1M
2025-09-08 95.00 96.85 95.00 96.85 0.1M
2025-09-05 96.05 96.85 95.00 95.30 0.1M
2025-09-04 95.90 96.40 95.50 96.05 0.0M
2025-09-03 96.35 97.55 95.05 96.10 0.1M
2025-09-02 99.50 99.50 95.90 96.00 0.1M
2025-09-01 100.80 101.50 99.00 99.70 0.1M
2025-08-29 100.40 101.30 99.65 100.50 0.0M
2025-08-28 102.00 102.40 99.90 100.90 0.1M
2025-08-27 103.00 103.00 100.30 101.20 0.1M
2025-08-26 104.00 104.10 101.80 103.00 0.1M
2025-08-25 103.50 105.30 101.20 103.60 0.1M
2025-08-22 104.90 104.90 102.70 103.50 0.1M
2025-08-21 102.90 105.10 102.80 105.00 0.1M
2025-08-20 104.00 104.00 102.30 103.00 0.1M
2025-08-19 104.50 104.80 103.40 103.60 0.1M
2025-08-18 101.00 104.20 101.00 103.60 0.2M
2025-08-15 101.00 102.90 100.40 101.00 0.1M
2025-08-14 103.40 103.40 100.20 101.00 0.1M
2025-08-13 104.70 104.70 102.20 102.80 0.1M
2025-08-12 103.90 104.60 102.10 103.20 0.2M
2025-08-11 102.70 103.00 101.40 102.40 0.1M
2025-08-08 101.00 103.20 101.00 102.90 0.1M
2025-08-07 98.40 100.70 98.00 100.40 0.1M
2025-08-06 98.65 100.50 98.25 98.30 0.1M
2025-08-05 99.00 100.10 98.00 99.00 0.1M
2025-08-04 97.10 98.75 95.65 98.10 0.1M
2025-08-01 96.80 98.10 96.00 97.55 0.1M
2025-07-31 94.50 97.50 94.45 96.70 0.1M
2025-07-30 97.20 97.20 93.85 94.55 0.2M
2025-07-29 97.10 97.10 97.10 97.10 0.1M
2025-07-28 103.20 103.20 96.75 99.35 0.2M
2025-07-25 98.20 107.90 98.15 102.00 2.0M
2025-07-24 93.90 94.45 92.55 94.00 0.1M
2025-07-23 89.55 93.15 89.55 93.05 0.2M
2025-07-22 89.20 89.95 87.10 89.50 0.1M
2025-07-21 89.10 90.30 88.90 89.10 0.1M
2025-07-18 87.90 89.80 87.90 89.15 0.1M
2025-07-17 87.90 88.10 85.40 88.05 0.1M
2025-07-16 86.10 87.45 85.55 87.10 0.1M
2025-07-15 87.20 88.30 85.95 86.35 0.1M
2025-07-14 87.20 87.60 85.35 87.30 0.1M
2025-07-11 87.00 87.85 86.30 87.80 0.1M
2025-07-10 87.75 88.60 87.05 87.50 0.1M
2025-07-09 86.90 88.05 86.70 87.55 0.1M
2025-07-08 86.25 87.65 85.60 87.00 0.1M
2025-07-07 84.70 85.15 84.00 85.05 0.1M
2025-07-04 85.10 85.25 84.10 84.70 0.0M
2025-07-03 84.55 85.90 84.55 84.70 0.0M
2025-07-02 84.15 85.25 82.60 84.65 0.1M
2025-07-01 83.10 85.60 82.95 83.10 0.1M
2025-06-30 85.30 86.85 83.10 83.50 0.1M
2025-06-27 84.35 86.00 83.80 85.30 0.1M
2025-06-26 81.35 85.10 81.00 84.20 0.2M
2025-06-25 89.50 89.55 81.35 81.40 0.4M
2025-06-24 91.00 91.90 90.00 90.90 0.1M
2025-06-23 92.80 93.20 87.10 88.55 0.2M
2025-06-19 93.00 94.60 92.50 93.10 0.1M
2025-06-18 94.30 95.55 93.75 95.10 0.1M
2025-06-17 92.85 94.60 92.20 94.25 0.1M
2025-06-16 90.35 93.20 90.35 92.85 0.2M
2025-06-13 92.50 92.50 89.50 89.80 0.1M
2025-06-12 94.00 94.00 91.75 92.60 0.1M
2025-06-11 94.00 94.00 92.45 93.65 0.2M
2025-06-10 95.60 95.90 93.60 94.00 0.1M
2025-06-09 94.55 97.90 94.55 95.60 0.1M
2025-06-05 95.90 96.95 93.70 94.40 0.1M
2025-06-04 95.00 96.00 94.50 95.65 0.1M
2025-06-03 93.85 94.60 92.85 94.60 0.1M
2025-06-02 91.70 94.95 91.05 93.60 0.1M
2025-05-30 92.00 92.05 90.65 91.95 0.1M
2025-05-28 94.15 94.50 92.55 92.55 0.1M
2025-05-27 95.90 96.00 94.00 94.00 0.1M
2025-05-26 92.50 95.85 92.50 95.85 0.2M
2025-05-23 91.00 92.45 88.70 91.85 0.2M
2025-05-22 92.25 92.75 89.30 90.95 0.1M
2025-05-21 92.35 93.15 91.15 92.75 0.1M
2025-05-20 91.40 92.75 91.25 92.15 0.1M
2025-05-19 90.90 91.80 88.45 91.15 0.1M
2025-05-16 89.00 91.55 88.05 91.25 0.1M
2025-05-15 88.60 90.20 88.30 88.85 0.1M
2025-05-14 88.65 89.25 88.00 88.55 0.1M
2025-05-13 85.50 89.00 85.15 88.65 0.1M
2025-05-12 85.95 86.70 83.45 85.65 0.1M
2025-05-09 86.00 86.50 85.15 85.70 0.1M
2025-05-08 88.10 89.75 85.00 87.00 0.3M
2025-05-07 85.80 87.35 79.45 84.95 0.5M
2025-05-06 86.95 87.00 84.95 86.50 0.1M
2025-05-05 86.95 86.95 85.45 86.75 0.1M
2025-05-02 86.20 88.25 85.35 86.65 0.1M
2025-04-30 84.50 86.10 83.75 86.00 0.1M
2025-04-29 81.60 85.15 81.10 85.05 0.1M
2025-04-28 81.20 81.75 80.90 81.00 0.1M
2025-04-25 79.95 81.65 79.00 81.65 0.1M
2025-04-24 77.70 79.70 77.65 79.40 0.1M
2025-04-23 77.95 78.75 76.15 78.00 0.1M
2025-04-22 76.40 77.00 75.10 75.95 0.1M
2025-04-17 76.50 76.70 75.15 76.45 0.0M
2025-04-16 77.50 77.50 75.50 76.60 0.1M
2025-04-15 76.60 77.55 76.10 76.95 0.1M
2025-04-14 73.95 76.60 73.70 76.60 0.1M
2025-04-11 73.25 73.75 70.90 73.75 0.1M
2025-04-10 77.90 77.90 72.40 73.10 0.2M
2025-04-09 65.65 68.70 65.00 67.95 0.2M
2025-04-08 67.75 68.85 64.30 67.60 0.2M
2025-04-07 61.95 67.25 60.20 63.70 0.3M
2025-04-04 69.90 69.90 64.50 65.70 0.2M
2025-04-03 71.10 71.70 69.60 70.00 0.1M
2025-04-02 72.80 72.80 69.50 71.10 0.1M
2025-04-01 67.90 73.00 67.90 72.90 0.1M
2025-03-31 71.10 71.70 69.20 70.50 0.1M
2025-03-28 67.80 73.50 67.80 71.10 0.1M
2025-03-27 74.20 75.40 73.20 74.20 0.1M
2025-03-26 75.40 75.50 74.10 74.10 0.1M
2025-03-25 74.70 75.80 74.20 75.30 0.1M
2025-03-24 74.20 75.10 73.90 74.70 0.1M
2025-03-21 73.30 75.00 73.30 74.10 0.2M
2025-03-20 74.00 75.20 73.30 75.00 0.1M
2025-03-19 73.20 74.90 73.20 74.90 0.1M
2025-03-18 74.10 74.20 72.80 73.20 0.1M
2025-03-17 74.50 75.20 73.40 74.10 0.1M
2025-03-14 72.80 75.00 72.60 74.80 0.2M
2025-03-13 71.50 72.20 70.60 71.20 0.1M
2025-03-12 70.00 72.40 70.00 71.20 0.2M
2025-03-11 67.50 70.40 67.40 69.40 0.2M
2025-03-10 69.20 70.60 66.60 66.90 0.4M
2025-03-07 72.60 72.60 69.50 69.90 0.3M
2025-03-06 73.30 74.50 72.00 72.80 0.2M
2025-03-05 72.90 75.50 72.90 73.50 0.1M
2025-03-04 75.40 75.70 72.90 72.90 0.2M
2025-03-03 75.90 76.30 74.60 75.70 0.1M
2025-02-28 75.00 76.00 74.20 75.60 0.4M
2025-02-27 77.10 78.10 75.60 75.90 0.1M
2025-02-26 76.30 78.50 76.10 78.10 0.1M
2025-02-25 74.10 76.30 74.10 76.10 0.1M
2025-02-24 74.50 75.10 73.50 74.10 0.1M
2025-02-21 73.90 76.10 73.90 74.70 0.2M
2025-02-20 73.90 74.70 73.80 74.20 0.2M
2025-02-19 75.40 75.70 73.90 73.90 0.2M
2025-02-18 76.50 76.90 74.60 75.90 0.3M
2025-02-17 77.70 78.60 76.30 76.50 0.2M
2025-02-14 79.80 80.20 77.70 78.20 0.3M
2025-02-13 80.70 83.70 79.20 79.90 0.3M
2025-02-12 80.00 81.40 79.60 80.20 0.3M
2025-02-11 77.20 80.60 77.00 80.10 0.4M
2025-02-10 79.90 80.10 77.10 77.10 0.6M
2025-02-07 90.90 91.80 78.00 79.10 2.3M
2025-02-06 95.80 98.80 95.80 98.20 0.2M
2025-02-05 93.40 96.30 93.10 95.60 0.1M
2025-02-04 93.70 94.10 91.70 93.50 0.1M
2025-02-03 91.10 94.00 89.10 94.00 0.2M
2025-01-31 87.80 94.40 87.80 93.40 0.2M
2025-01-30 88.50 89.20 86.70 89.00 0.1M
2025-01-29 88.40 90.00 88.40 88.40 0.1M
2025-01-28 88.20 89.50 88.20 88.50 0.2M
2025-01-27 89.00 89.40 86.70 87.40 0.2M
2025-01-24 88.80 90.80 88.80 89.00 0.1M
2025-01-23 88.00 90.20 87.20 88.80 0.2M
2025-01-22 98.90 99.20 87.80 88.20 0.7M
2025-01-21 96.60 99.80 96.20 99.30 0.1M
2025-01-20 98.00 98.50 95.80 96.50 0.1M
2025-01-17 96.40 98.50 96.40 97.70 0.1M
2025-01-16 97.20 98.50 96.00 96.60 0.1M
2025-01-15 94.00 97.10 93.80 97.10 0.2M
2025-01-14 92.10 94.90 92.00 94.20 0.1M
2025-01-13 94.40 94.90 91.20 91.50 0.1M
2025-01-10 96.40 96.80 94.30 94.60 0.2M
2025-01-09 98.60 98.60 95.90 96.40 0.1M
2025-01-08 96.40 97.70 93.80 96.10 0.1M
2025-01-07 96.00 98.60 95.10 96.30 0.2M
2025-01-03 93.50 95.90 91.60 95.00 0.2M
2025-01-02 90.30 93.60 90.30 93.50 0.1M