Infracom (INFRAC)

INFRAC
🏛️ Suecia →
22.10
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
2023-12-29 34.60 34.80 33.60 34.80 0.0M
2023-12-28 33.20 35.00 32.70 34.40 0.0M
2023-12-27 33.20 33.80 32.00 33.60 0.0M
2023-12-22 33.10 33.20 32.40 33.20 0.0M
2023-12-21 32.40 33.00 32.40 33.00 0.0M
2023-12-20 33.10 33.10 32.30 33.00 0.0M
2023-12-19 33.00 33.30 32.50 33.20 0.0M
2023-12-18 33.50 33.50 33.00 33.00 0.0M
2023-12-15 33.30 33.30 32.30 32.90 0.0M
2023-12-14 32.90 33.30 32.90 32.90 0.0M
2023-12-13 32.70 33.80 31.80 33.00 0.0M
2023-12-12 32.90 32.90 31.60 32.80 0.0M
2023-12-11 32.60 32.90 32.30 32.90 0.0M
2023-12-08 33.00 33.00 32.10 32.90 0.0M
2023-12-07 32.60 33.00 32.40 33.00 0.0M
2023-12-06 33.40 34.20 33.00 33.80 0.0M
2023-12-05 33.10 33.90 32.60 33.40 0.0M
2023-12-01 34.10 34.10 33.00 33.00 0.0M
2023-11-30 33.10 33.90 33.10 33.20 0.0M
2023-11-29 32.80 34.00 32.80 34.00 0.0M
2023-11-28 34.70 34.70 32.90 33.20 0.0M
2023-11-27 34.90 34.90 32.40 32.90 0.0M
2023-11-24 32.00 34.70 32.00 32.50 0.0M
2023-11-23 31.80 33.00 31.80 32.10 0.0M
2023-11-22 31.00 32.00 31.00 31.80 0.0M
2023-11-21 31.60 32.00 31.60 31.60 0.0M
2023-11-20 32.00 32.00 31.40 31.60 0.0M
2023-11-17 31.80 32.00 31.80 32.00 0.0M
2023-11-16 31.80 31.80 30.80 31.70 0.0M
2023-11-15 31.40 31.80 30.70 31.80 0.0M
2023-11-14 30.30 31.20 30.30 31.00 0.0M
2023-11-13 31.50 31.50 30.20 30.20 0.0M
2023-11-10 29.40 32.00 29.00 31.40 0.1M
2023-11-09 28.80 28.80 27.80 28.50 0.0M
2023-11-08 27.50 28.30 27.50 27.80 0.0M
2023-11-07 28.00 28.00 27.40 27.50 0.0M
2023-11-06 27.90 28.00 27.00 28.00 0.0M
2023-11-02 27.80 29.40 27.00 27.00 0.0M
2023-11-01 27.10 27.80 27.00 27.80 0.0M
2023-10-31 27.00 27.80 27.00 27.20 0.0M
2023-10-30 28.10 28.10 27.50 28.00 0.0M
2023-10-27 28.60 28.60 28.20 28.20 0.0M
2023-10-26 28.20 29.00 27.60 28.60 0.0M
2023-10-23 28.70 28.70 27.00 28.60 0.0M
2023-10-20 28.70 29.10 28.70 28.70 0.0M
2023-10-18 29.00 29.40 29.00 29.40 0.0M
2023-10-13 30.00 30.00 30.00 30.00 0.0M
2023-10-12 30.50 30.50 30.30 30.30 0.0M
2023-10-11 28.60 30.50 28.50 30.50 0.0M
2023-10-10 29.90 29.90 29.90 29.90 0.0M
2023-10-09 30.00 30.00 29.00 29.10 0.0M
2023-10-06 29.00 30.90 29.00 30.00 0.0M
2023-10-05 28.30 29.00 28.30 28.70 0.0M
2023-10-04 29.90 29.90 29.90 29.90 0.0M
2023-10-03 29.90 29.90 29.20 29.90 0.0M
2023-10-02 29.90 29.90 29.90 29.90 0.0M
2023-09-29 29.80 29.80 29.80 29.80 0.0M
2023-09-28 30.20 30.20 29.20 29.60 0.0M
2023-09-27 30.70 30.70 30.20 30.20 0.0M
2023-09-25 30.30 30.60 30.10 30.30 0.0M
2023-09-22 30.60 30.60 30.10 30.10 0.0M
2023-09-21 30.90 30.90 30.90 30.90 0.0M
2023-09-20 30.90 31.00 30.50 30.60 0.0M
2023-09-19 30.50 30.90 30.50 30.90 0.0M
2023-09-18 29.90 30.50 29.90 30.40 0.0M
2023-09-14 30.20 30.20 29.80 29.80 0.0M
2023-09-13 31.00 31.00 30.20 30.20 0.0M
2023-09-12 31.10 31.10 31.10 31.10 0.0M
2023-09-11 31.30 31.30 31.30 31.30 0.0M
2023-09-08 31.10 31.30 31.10 31.30 0.0M
2023-09-07 31.70 31.70 31.10 31.10 0.0M
2023-09-05 31.70 31.90 31.40 31.50 0.0M
2023-09-04 31.40 31.50 31.40 31.50 0.0M
2023-09-01 30.80 31.00 30.70 31.00 0.0M
2023-08-31 30.00 30.70 29.70 30.50 0.0M
2023-08-30 28.00 28.00 28.00 28.00 0.0M
2023-08-29 29.00 29.00 29.00 29.00 0.0M
2023-08-28 28.60 29.90 27.60 28.80 0.0M
2023-08-25 28.70 28.70 28.70 28.70 0.0M
2023-08-23 29.00 29.00 28.90 28.90 0.0M
2023-08-22 28.60 29.60 28.60 29.60 0.0M
2023-08-21 29.00 29.50 28.60 29.00 0.0M
2023-08-18 29.50 30.40 29.50 30.00 0.0M
2023-08-17 29.50 29.50 29.00 29.50 0.0M
2023-08-16 29.90 30.00 29.90 30.00 0.0M
2023-08-15 29.70 30.40 29.50 29.90 0.0M
2023-08-11 29.90 30.20 29.90 30.00 0.0M
2023-08-10 30.00 30.00 30.00 30.00 0.0M
2023-08-08 30.00 30.00 29.60 30.00 0.0M
2023-08-07 29.00 29.00 29.00 29.00 0.0M
2023-08-04 29.00 29.60 29.00 29.00 0.0M
2023-08-03 29.00 29.00 29.00 29.00 0.0M
2023-08-02 28.60 29.60 28.60 29.10 0.0M
2023-08-01 28.50 29.80 28.40 29.60 0.0M
2023-07-31 29.20 29.20 28.30 28.30 0.0M
2023-07-28 29.80 29.80 28.40 28.40 0.0M
2023-07-27 29.00 29.00 29.00 29.00 0.0M
2023-07-26 28.90 29.10 27.80 29.00 0.0M
2023-07-25 29.10 29.10 27.70 27.70 0.0M
2023-07-24 29.10 29.10 29.00 29.10 0.0M
2023-07-21 29.10 30.00 29.10 29.10 0.0M
2023-07-20 29.30 29.30 29.20 29.20 0.0M
2023-07-19 29.60 30.80 29.20 29.20 0.0M
2023-07-18 29.30 29.30 29.30 29.30 0.0M
2023-07-17 28.70 29.90 27.80 29.30 0.0M
2023-07-14 27.60 27.60 27.50 27.60 0.0M
2023-07-13 27.70 28.60 27.70 28.20 0.0M
2023-07-12 29.50 29.50 27.70 28.50 0.0M
2023-07-11 28.90 29.50 28.60 29.50 0.0M
2023-07-10 28.40 28.40 28.40 28.40 0.0M
2023-07-07 29.30 29.30 28.50 28.50 0.0M
2023-07-06 28.40 29.10 28.30 28.80 0.0M
2023-07-04 27.60 28.00 27.60 28.00 0.0M
2023-07-03 28.80 29.00 27.10 28.00 0.0M
2023-06-29 27.80 29.00 27.80 28.60 0.0M
2023-06-28 27.10 28.40 26.60 28.20 0.0M
2023-06-27 30.20 30.20 27.60 27.60 0.0M
2023-06-26 27.50 29.40 27.50 27.60 0.0M
2023-06-22 29.00 29.00 29.00 29.00 0.0M
2023-06-21 29.10 29.10 28.80 29.00 0.0M
2023-06-20 29.90 29.90 29.00 29.50 0.0M
2023-06-19 30.50 30.50 29.60 29.90 0.0M
2023-06-16 30.70 30.70 29.60 30.60 0.0M
2023-06-15 30.60 30.70 30.40 30.70 0.0M
2023-06-14 29.50 29.50 29.50 29.50 0.0M
2023-06-13 29.70 29.70 29.70 29.70 0.0M
2023-06-12 29.30 29.80 29.20 29.60 0.0M
2023-06-09 29.50 29.50 29.30 29.30 0.0M
2023-06-08 29.70 29.70 29.50 29.50 0.0M
2023-06-07 30.20 30.20 30.20 30.20 0.0M
2023-06-05 29.50 29.90 29.50 29.60 0.0M
2023-06-02 29.40 29.90 29.20 29.50 0.0M
2023-06-01 30.00 30.00 29.40 29.40 0.0M
2023-05-31 30.40 30.60 29.60 29.80 0.0M
2023-05-30 30.10 30.50 30.10 30.40 0.0M
2023-05-29 30.50 30.80 30.40 30.70 0.0M
2023-05-26 30.40 30.40 30.00 30.30 0.0M
2023-05-25 30.10 30.10 30.00 30.00 0.0M
2023-05-24 31.00 31.00 29.50 30.40 0.0M
2023-05-23 31.30 31.30 31.00 31.10 0.0M
2023-05-22 31.60 32.00 31.00 31.60 0.0M
2023-05-19 31.00 31.70 30.50 31.60 0.0M
2023-05-17 31.50 31.70 31.50 31.70 0.0M
2023-05-15 31.50 31.50 30.90 31.50 0.0M
2023-05-12 31.50 31.90 31.50 31.90 0.0M
2023-05-11 31.50 31.50 31.50 31.50 0.0M
2023-05-10 31.80 32.00 31.50 31.50 0.0M
2023-05-09 32.10 32.50 31.50 31.50 0.0M
2023-05-08 30.80 31.00 30.70 31.00 0.0M
2023-05-05 31.20 31.20 30.50 30.80 0.0M
2023-05-04 30.90 30.90 30.30 30.30 0.0M
2023-05-03 30.60 31.60 30.10 30.10 0.0M
2023-05-02 31.20 31.90 30.70 31.20 0.0M
2023-04-28 31.50 31.50 30.50 30.50 0.0M
2023-04-27 31.50 31.70 30.80 31.50 0.0M
2023-04-26 32.00 32.00 31.80 31.80 0.0M
2023-04-25 31.00 32.60 31.00 31.70 0.0M
2023-04-24 31.40 31.40 31.40 31.40 0.0M
2023-04-21 30.80 31.40 30.80 31.30 0.0M
2023-04-20 31.00 31.00 30.90 30.90 0.0M
2023-04-19 31.20 31.70 31.00 31.00 0.0M
2023-04-18 31.40 33.40 31.40 32.90 0.0M
2023-04-17 30.80 31.50 30.80 31.50 0.0M
2023-04-14 31.00 31.50 30.70 31.00 0.0M
2023-04-13 33.10 33.80 31.10 31.80 0.0M
2023-04-12 31.70 34.00 31.70 32.00 0.0M
2023-04-11 32.50 32.90 31.50 31.70 0.0M
2023-04-06 29.90 31.20 29.90 30.00 0.0M
2023-04-05 30.90 30.90 30.40 30.50 0.0M
2023-04-04 30.80 30.80 30.50 30.80 0.0M
2023-03-31 30.00 30.70 30.00 30.30 0.0M
2023-03-30 30.70 30.70 30.00 30.70 0.0M
2023-03-29 30.40 30.70 30.40 30.40 0.0M
2023-03-28 30.60 30.80 30.00 30.40 0.0M
2023-03-27 30.60 30.80 29.40 30.60 0.0M
2023-03-24 29.70 30.90 29.50 30.00 0.0M
2023-03-23 30.30 30.60 29.30 29.70 0.0M
2023-03-22 31.20 31.20 30.10 30.10 0.0M
2023-03-21 30.40 31.90 29.60 31.90 0.0M
2023-03-20 29.90 30.40 29.10 30.40 0.0M
2023-03-17 28.90 30.70 28.90 29.90 0.0M
2023-03-16 30.30 31.00 29.40 30.80 0.0M
2023-03-15 30.10 31.40 29.90 30.20 0.0M
2023-03-14 29.80 31.80 29.10 31.80 0.0M
2023-03-13 30.30 30.30 27.20 29.80 0.0M
2023-03-10 30.90 32.30 30.00 30.30 0.0M
2023-03-09 31.50 31.50 30.40 31.30 0.0M
2023-03-08 32.00 32.00 31.10 31.50 0.0M
2023-03-07 32.00 32.00 31.20 32.00 0.0M
2023-03-06 32.20 32.40 31.30 32.00 0.0M
2023-03-03 31.90 32.30 31.40 32.10 0.0M
2023-03-02 31.20 32.70 30.60 31.90 0.0M
2023-03-01 32.60 32.60 31.00 31.50 0.0M
2023-02-28 29.20 33.80 29.20 32.60 0.1M
2023-02-27 28.20 29.20 27.80 29.10 0.0M
2023-02-24 29.10 29.20 27.80 28.20 0.0M
2023-02-23 30.00 30.00 27.10 29.10 0.0M
2023-02-22 31.50 31.60 30.40 30.70 0.0M
2023-02-21 31.70 31.70 30.80 31.50 0.0M
2023-02-20 32.40 32.40 30.60 31.70 0.0M
2023-02-17 30.60 32.20 30.50 31.60 0.0M
2023-02-16 31.40 32.00 31.00 31.40 0.0M
2023-02-15 31.60 31.60 31.00 31.00 0.0M
2023-02-14 31.20 32.00 31.00 31.00 0.0M
2023-02-13 30.90 31.40 30.90 30.90 0.0M
2023-02-10 31.90 31.90 29.70 30.50 0.0M
2023-02-09 31.30 32.30 30.60 31.30 0.0M
2023-02-08 30.80 31.20 29.90 30.70 0.0M
2023-02-07 29.90 30.90 29.90 30.80 0.0M
2023-02-06 29.90 31.40 29.40 29.90 0.0M
2023-02-03 30.00 31.00 29.70 29.90 0.0M
2023-02-02 30.30 30.90 29.30 30.30 0.0M
2023-02-01 30.60 30.80 29.10 30.00 0.0M
2023-01-31 30.90 30.90 30.20 30.60 0.0M
2023-01-30 31.20 31.90 30.20 30.90 0.0M
2023-01-27 31.40 31.50 30.20 31.20 0.0M
2023-01-26 30.50 31.50 30.50 30.50 0.0M
2023-01-25 30.00 30.50 29.50 30.50 0.0M
2023-01-24 30.10 30.10 29.40 30.00 0.0M
2023-01-23 29.70 30.50 29.10 30.10 0.0M
2023-01-20 28.50 29.80 28.10 29.10 0.0M
2023-01-19 29.00 29.00 26.70 28.50 0.0M
2023-01-18 28.80 29.20 28.80 29.00 0.0M
2023-01-17 28.00 29.80 27.80 28.80 0.0M
2023-01-16 28.60 28.60 27.70 27.80 0.0M
2023-01-13 27.80 28.50 27.80 28.00 0.0M
2023-01-12 28.00 28.20 27.50 27.80 0.0M
2023-01-11 27.90 28.10 27.10 28.00 0.0M
2023-01-10 28.00 28.00 26.60 27.90 0.0M
2023-01-09 27.90 28.10 27.20 28.00 0.0M
2023-01-04 26.90 28.80 26.90 28.00 0.0M
2023-01-03 27.00 27.00 26.80 26.80 0.0M
2023-01-02 26.20 27.50 26.20 27.00 0.0M