InCoax Networks (INCOAX)

INCOAX
🏛️ Suecia →
1.09
Última Actualización: 2025-09-29
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
2021-12-30 6.15 6.39 6.15 6.32 0.0M
2021-12-29 6.38 6.38 6.07 6.15 0.1M
2021-12-28 6.23 6.52 6.15 6.38 0.1M
2021-12-27 6.53 6.53 6.19 6.33 0.1M
2021-12-23 6.35 6.76 6.35 6.53 0.1M
2021-12-22 6.12 6.32 6.10 6.32 0.1M
2021-12-21 6.02 6.34 5.95 6.12 0.1M
2021-12-20 5.99 6.21 5.94 6.02 0.1M
2021-12-17 6.38 6.40 5.99 6.27 0.1M
2021-12-16 6.68 6.68 6.29 6.39 0.1M
2021-12-15 6.64 7.09 6.38 6.68 0.2M
2021-12-14 7.09 7.09 6.61 6.64 0.1M
2021-12-13 6.31 7.09 6.16 7.09 0.6M
2021-12-10 5.81 5.92 5.71 5.85 0.0M
2021-12-09 5.82 6.04 5.72 5.88 0.1M
2021-12-08 5.72 6.16 5.72 5.72 0.1M
2021-12-07 5.52 5.73 5.35 5.72 0.1M
2021-12-06 5.47 5.71 5.44 5.52 0.0M
2021-12-03 6.07 6.08 5.44 5.47 0.1M
2021-12-02 6.10 6.10 5.88 6.07 0.0M
2021-12-01 6.10 6.10 5.90 6.07 0.1M
2021-11-30 6.39 6.46 5.95 6.06 0.1M
2021-11-29 6.33 6.63 6.16 6.39 0.2M
2021-11-26 6.10 6.33 5.53 6.33 0.3M
2021-11-25 5.51 6.32 5.51 6.16 0.6M
2021-11-24 5.44 5.44 5.30 5.38 0.0M
2021-11-23 5.50 5.50 5.30 5.43 0.0M
2021-11-22 5.50 5.71 5.41 5.50 0.1M
2021-11-19 5.65 5.65 5.37 5.45 0.1M
2021-11-18 5.28 5.97 5.19 5.64 0.7M
2021-11-17 5.28 5.28 5.08 5.15 0.0M
2021-11-16 5.28 5.28 5.01 5.22 0.1M
2021-11-15 5.40 5.40 5.15 5.31 0.0M
2021-11-12 5.25 5.43 5.25 5.36 0.1M
2021-11-11 5.01 5.24 5.01 5.24 0.1M
2021-11-10 4.98 5.21 4.83 5.01 0.1M
2021-11-09 4.84 5.15 4.78 4.98 0.1M
2021-11-08 4.79 4.84 4.57 4.84 0.1M
2021-11-05 4.74 4.74 4.68 4.74 0.0M
2021-11-04 4.91 4.91 4.66 4.74 0.0M
2021-11-03 5.00 5.00 4.68 4.91 0.1M
2021-11-02 4.93 5.00 4.86 4.93 0.0M
2021-11-01 5.04 5.24 4.93 5.01 0.1M
2021-10-29 4.97 5.01 4.85 5.01 0.1M
2021-10-28 4.93 5.01 4.85 5.00 0.0M
2021-10-27 5.08 5.08 4.85 4.95 0.0M
2021-10-26 4.84 5.21 4.84 5.08 0.1M
2021-10-25 5.01 5.22 4.76 4.84 0.1M
2021-10-22 5.10 5.21 5.01 5.01 0.1M
2021-10-21 5.15 5.21 5.01 5.10 0.0M
2021-10-20 5.09 5.19 5.00 5.15 0.0M
2021-10-19 5.06 5.28 4.93 5.06 0.1M
2021-10-18 5.18 5.18 4.91 5.01 0.0M
2021-10-15 5.10 5.18 5.03 5.05 0.0M
2021-10-14 5.00 5.19 5.00 5.10 0.0M
2021-10-13 5.06 5.30 4.81 5.14 0.1M
2021-10-12 5.15 5.15 4.96 5.14 0.0M
2021-10-11 4.72 5.37 4.72 5.13 0.1M
2021-10-08 4.78 4.90 4.60 4.89 0.0M
2021-10-07 4.99 5.02 4.79 4.95 0.0M
2021-10-06 4.65 4.99 4.65 4.99 0.0M
2021-10-05 5.05 5.06 4.68 4.86 0.0M
2021-10-04 4.98 5.06 4.94 5.02 0.0M
2021-10-01 4.98 5.04 4.97 4.98 0.0M
2021-09-30 5.01 5.16 4.98 5.00 0.0M
2021-09-29 5.27 5.27 5.03 5.17 0.0M
2021-09-28 5.06 5.37 4.97 5.28 0.1M
2021-09-27 5.01 5.01 4.93 5.01 0.0M
2021-09-24 5.10 5.12 4.98 5.12 0.1M
2021-09-23 4.98 5.15 4.98 5.10 0.0M
2021-09-22 5.19 5.23 5.10 5.16 0.1M
2021-09-21 5.23 5.27 4.93 5.23 0.1M
2021-09-20 5.08 5.25 5.00 5.23 0.0M
2021-09-17 5.10 5.28 4.95 5.25 0.1M
2021-09-16 4.94 5.16 4.84 5.03 0.0M
2021-09-15 5.10 5.16 4.67 5.00 0.0M
2021-09-14 5.07 5.25 4.88 5.10 0.0M
2021-09-13 5.28 5.28 4.88 5.06 0.1M
2021-09-10 5.22 5.62 5.06 5.28 0.1M
2021-09-09 5.21 5.28 5.01 5.19 0.0M
2021-09-08 5.20 5.20 5.02 5.10 0.0M
2021-09-07 5.20 5.20 5.06 5.10 0.0M
2021-09-06 5.08 5.45 5.08 5.20 0.0M
2021-09-03 5.24 5.24 5.08 5.19 0.0M
2021-09-02 5.36 5.54 5.07 5.25 0.1M
2021-09-01 5.47 5.63 4.98 5.27 0.1M
2021-08-31 5.23 5.88 5.23 5.40 0.2M
2021-08-30 5.16 5.22 4.83 5.22 0.2M
2021-08-27 5.24 5.24 5.06 5.16 0.1M
2021-08-26 5.15 5.63 5.15 5.24 0.1M
2021-08-25 5.17 5.17 5.02 5.08 0.1M
2021-08-24 5.27 5.38 5.05 5.20 0.1M
2021-08-23 5.31 5.32 5.13 5.31 0.1M
2021-08-20 5.58 5.73 5.10 5.31 0.1M
2021-08-19 4.88 5.54 4.67 5.54 0.2M
2021-08-18 4.77 4.88 4.77 4.88 0.0M
2021-08-17 4.82 4.93 4.82 4.86 0.0M
2021-08-16 4.93 4.93 4.59 4.84 0.0M
2021-08-13 4.86 4.93 4.85 4.93 0.0M
2021-08-12 4.96 4.96 4.86 4.86 0.0M
2021-08-11 5.11 5.11 4.93 4.94 0.0M
2021-08-10 5.04 5.11 4.98 4.99 0.0M
2021-08-09 5.25 5.25 5.06 5.12 0.0M
2021-08-06 5.28 5.28 5.06 5.25 0.1M
2021-08-05 5.26 5.36 5.16 5.28 0.0M
2021-08-04 5.40 5.48 5.25 5.32 0.0M
2021-08-03 5.37 5.45 5.17 5.37 0.1M
2021-08-02 5.49 5.49 5.16 5.29 0.0M
2021-07-30 5.10 5.79 5.10 5.34 0.2M
2021-07-29 4.82 5.15 4.79 5.10 0.1M
2021-07-28 4.64 5.05 4.57 4.84 0.2M
2021-07-27 4.64 4.65 4.42 4.65 0.1M
2021-07-26 4.57 4.66 4.49 4.64 0.0M
2021-07-23 4.69 4.69 4.56 4.56 0.1M
2021-07-22 4.64 4.69 4.59 4.59 0.0M
2021-07-21 4.61 4.69 4.57 4.69 0.0M
2021-07-20 4.62 4.70 4.50 4.62 0.0M
2021-07-19 4.63 4.88 4.55 4.62 0.1M
2021-07-16 4.79 4.79 4.63 4.68 0.0M
2021-07-15 4.96 4.96 4.57 4.70 0.1M
2021-07-14 4.71 4.96 4.46 4.78 0.1M
2021-07-13 4.40 4.71 4.39 4.71 0.1M
2021-07-12 4.40 4.48 4.32 4.40 0.0M
2021-07-09 4.49 4.56 4.40 4.54 0.0M
2021-07-08 4.46 4.53 4.38 4.45 0.0M
2021-07-07 4.38 4.49 4.31 4.47 0.0M
2021-07-06 4.39 4.40 4.23 4.37 0.0M
2021-07-05 4.39 4.40 4.31 4.40 0.0M
2021-07-02 4.49 4.49 4.38 4.40 0.0M
2021-07-01 4.45 4.62 4.10 4.56 0.0M
2021-06-30 4.47 4.57 4.40 4.49 0.1M
2021-06-29 4.48 4.64 4.27 4.56 0.1M
2021-06-28 4.31 4.37 4.25 4.37 0.1M
2021-06-24 4.45 4.49 4.24 4.31 0.1M
2021-06-23 4.13 4.56 3.98 4.40 0.1M
2021-06-22 4.09 4.11 3.90 4.11 0.0M
2021-06-21 4.15 4.16 4.05 4.10 0.0M
2021-06-18 4.07 4.20 3.91 4.14 0.1M
2021-06-17 4.25 4.25 4.10 4.13 0.0M
2021-06-16 4.24 4.27 4.12 4.25 0.0M
2021-06-15 4.17 4.20 4.12 4.13 0.0M
2021-06-14 4.18 4.18 4.07 4.08 0.0M
2021-06-11 4.08 4.17 4.08 4.13 0.0M
2021-06-10 4.11 4.13 4.07 4.13 0.0M
2021-06-09 4.10 4.17 4.05 4.09 0.0M
2021-06-08 4.17 4.17 4.03 4.05 0.0M
2021-06-07 4.21 4.25 4.13 4.18 0.0M
2021-06-04 4.13 4.53 4.13 4.26 0.1M
2021-06-03 4.17 4.23 4.13 4.22 0.0M
2021-06-02 4.16 4.19 4.09 4.18 0.0M
2021-06-01 4.05 4.18 4.05 4.13 0.0M
2021-05-31 4.09 4.19 4.03 4.05 0.0M
2021-05-28 4.20 4.20 4.10 4.10 0.0M
2021-05-27 4.23 4.24 4.14 4.18 0.1M
2021-05-26 4.15 4.23 4.13 4.17 0.1M
2021-05-25 4.26 4.39 4.20 4.20 0.1M
2021-05-24 4.30 4.35 4.15 4.24 0.1M
2021-05-21 4.31 4.56 4.27 4.30 0.1M
2021-05-20 4.61 4.61 4.36 4.42 0.0M
2021-05-19 4.57 4.69 4.42 4.56 0.1M
2021-05-18 4.39 4.80 4.32 4.56 0.0M
2021-05-17 4.32 4.41 4.31 4.31 0.0M
2021-05-14 4.42 4.42 4.27 4.42 0.0M
2021-05-12 4.40 4.42 4.27 4.42 0.0M
2021-05-11 4.36 4.39 4.22 4.39 0.0M
2021-05-10 4.42 4.42 4.26 4.27 0.0M
2021-05-07 4.43 4.44 4.34 4.42 0.0M
2021-05-06 4.47 4.47 4.35 4.42 0.0M
2021-05-05 4.44 4.47 4.40 4.47 0.0M
2021-05-04 4.57 4.67 4.49 4.49 0.1M
2021-05-03 4.57 4.88 4.52 4.71 0.1M
2021-04-30 4.57 4.57 4.49 4.52 0.0M
2021-04-29 4.75 4.83 4.55 4.62 0.1M
2021-04-28 4.58 4.93 4.39 4.74 0.2M
2021-04-27 4.27 4.59 4.25 4.58 0.2M
2021-04-26 4.43 4.43 4.19 4.25 0.1M
2021-04-23 4.27 4.51 4.27 4.33 0.1M
2021-04-22 4.39 4.72 4.30 4.39 0.0M
2021-04-21 4.28 4.39 4.24 4.35 0.1M
2021-04-20 4.43 4.45 4.31 4.35 0.1M
2021-04-19 4.47 4.57 4.39 4.43 0.1M
2021-04-16 4.40 4.73 4.38 4.47 0.2M
2021-04-15 4.22 4.84 4.22 4.32 0.2M
2021-04-14 4.23 4.38 4.22 4.22 0.1M
2021-04-13 4.31 4.46 4.22 4.24 0.1M
2021-04-12 4.40 4.40 4.23 4.31 0.0M
2021-04-09 4.43 4.52 4.40 4.46 0.1M
2021-04-08 4.53 4.53 4.40 4.45 0.1M
2021-04-07 5.15 5.15 4.42 4.53 0.2M
2021-04-06 4.84 5.03 4.81 4.90 0.2M
2021-04-01 4.71 4.81 4.71 4.81 0.0M
2021-03-31 4.55 4.74 4.50 4.68 0.2M
2021-03-30 4.53 4.53 4.41 4.45 0.1M
2021-03-29 4.43 4.53 4.41 4.53 0.0M
2021-03-26 4.30 4.60 4.26 4.43 0.1M
2021-03-25 4.33 4.33 4.22 4.22 0.0M
2021-03-24 4.22 4.31 4.18 4.26 0.0M
2021-03-23 4.18 4.26 4.12 4.22 0.1M
2021-03-22 4.12 4.22 4.09 4.18 0.1M
2021-03-19 4.09 4.20 4.09 4.12 0.0M
2021-03-18 4.13 4.15 4.09 4.09 0.0M
2021-03-17 4.22 4.22 4.11 4.12 0.0M
2021-03-16 4.04 4.17 4.04 4.11 0.1M
2021-03-15 4.07 4.08 3.97 4.03 0.2M
2021-03-12 4.22 4.30 4.07 4.12 0.1M
2021-03-11 4.33 4.33 3.92 4.18 0.8M
2021-03-10 4.96 4.96 4.83 4.86 0.1M
2021-03-09 5.04 5.04 4.89 4.99 0.0M
2021-03-08 4.99 5.16 4.94 4.96 0.1M
2021-03-05 5.04 5.12 4.99 4.99 0.1M
2021-03-04 5.22 5.22 5.04 5.21 0.1M
2021-03-03 5.22 5.22 5.14 5.14 0.0M
2021-03-02 5.12 5.14 5.04 5.09 0.0M
2021-03-01 5.19 5.21 5.07 5.12 0.0M
2021-02-26 4.94 5.16 4.76 5.04 0.1M
2021-02-25 5.11 5.14 4.99 4.99 0.2M
2021-02-24 4.84 5.22 4.84 5.06 0.1M
2021-02-23 4.81 4.96 4.69 4.96 0.2M
2021-02-22 4.79 4.88 4.69 4.81 0.1M
2021-02-19 4.56 4.89 4.53 4.79 0.1M
2021-02-18 4.63 4.74 4.56 4.56 0.1M
2021-02-17 4.60 4.65 4.56 4.63 0.0M
2021-02-16 4.71 4.78 4.56 4.58 0.1M
2021-02-15 4.78 4.79 4.71 4.73 0.1M
2021-02-12 4.65 4.79 4.61 4.79 0.1M
2021-02-11 4.78 4.78 4.66 4.69 0.0M
2021-02-10 4.65 4.88 4.65 4.68 0.1M
2021-02-09 4.83 4.91 4.71 4.71 0.1M
2021-02-08 5.14 5.14 4.88 4.93 0.0M
2021-02-05 5.16 5.16 4.88 5.07 0.1M
2021-02-04 4.99 5.17 4.91 5.16 0.1M
2021-02-03 5.21 5.21 4.91 4.99 0.1M
2021-02-02 4.98 5.26 4.98 5.16 0.1M
2021-02-01 4.63 4.98 4.60 4.96 0.2M
2021-01-29 4.68 4.68 4.45 4.60 0.1M
2021-01-28 4.76 4.76 4.46 4.65 0.2M
2021-01-27 5.17 5.17 4.74 4.76 0.3M
2021-01-26 5.37 5.49 5.17 5.17 0.1M
2021-01-25 5.70 5.72 5.17 5.42 0.1M
2021-01-22 5.70 5.82 5.39 5.50 0.1M
2021-01-21 5.60 6.12 5.60 5.70 0.2M
2021-01-20 5.79 6.36 5.41 5.60 1.0M
2021-01-19 4.99 5.04 4.86 4.96 0.1M
2021-01-18 4.96 5.01 4.84 4.88 0.1M
2021-01-15 5.24 5.31 4.89 4.96 0.2M
2021-01-14 5.46 5.57 5.11 5.24 0.2M
2021-01-13 5.49 5.59 5.42 5.46 0.1M
2021-01-12 5.19 5.54 5.04 5.46 0.3M
2021-01-11 5.14 5.46 5.07 5.17 0.1M
2021-01-08 4.96 5.19 4.96 5.14 0.4M
2021-01-07 5.29 5.29 4.71 4.96 0.4M
2021-01-05 5.69 5.69 5.07 5.29 0.2M
2021-01-04 5.12 5.80 5.12 5.67 0.4M