Intea Fastigheter AB

INTEAb
🏛️ Suecia →
69.50
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 69.10 69.65 67.60 69.50 0.2M
2025-09-29 68.15 69.75 67.25 68.05 0.1M
2025-09-26 67.40 68.50 66.85 67.85 0.1M
2025-09-25 71.20 71.25 64.50 66.45 0.2M
2025-09-24 71.30 71.75 70.70 71.50 0.0M
2025-09-23 70.35 72.30 70.35 71.35 0.0M
2025-09-22 71.00 71.95 70.40 71.25 0.0M
2025-09-19 74.50 74.90 71.20 71.20 0.2M
2025-09-18 73.35 74.90 72.65 74.65 0.1M
2025-09-17 75.95 75.95 72.50 73.20 0.1M
2025-09-16 72.50 74.45 71.85 72.75 0.1M
2025-09-15 74.10 74.15 70.95 71.90 0.1M
2025-09-12 73.00 75.05 72.25 74.00 0.1M
2025-09-11 72.95 73.10 71.60 72.00 0.1M
2025-09-10 71.00 72.90 70.90 72.40 0.1M
2025-09-09 70.20 71.75 69.60 71.75 0.1M
2025-09-08 71.30 71.40 69.70 70.90 0.0M
2025-09-05 70.20 71.45 68.40 71.45 0.1M
2025-09-04 68.50 69.50 68.50 69.10 0.1M
2025-09-03 70.60 71.45 68.30 68.80 0.1M
2025-09-02 72.25 72.85 70.40 70.65 0.1M
2025-09-01 73.05 73.30 72.40 73.00 0.0M
2025-08-29 73.45 75.50 73.05 73.05 0.0M
2025-08-28 75.15 75.15 72.90 73.40 0.1M
2025-08-27 73.20 74.10 72.80 73.90 0.2M
2025-08-26 77.75 77.75 72.85 72.85 0.4M
2025-08-25 77.65 77.90 75.35 76.00 0.1M
2025-08-22 75.95 78.65 75.50 77.60 0.1M
2025-08-21 77.60 77.60 75.60 75.90 0.0M
2025-08-20 75.65 77.20 74.25 76.75 0.1M
2025-08-19 74.50 77.40 74.50 75.70 0.0M
2025-08-18 76.05 76.80 74.50 75.45 0.1M
2025-08-15 79.25 79.35 75.55 75.90 0.1M
2025-08-14 78.95 79.70 78.05 79.20 0.0M
2025-08-13 77.90 79.00 77.05 77.75 0.0M
2025-08-12 79.95 80.00 78.00 78.35 0.0M
2025-08-11 78.20 81.20 77.95 79.75 0.1M
2025-08-08 78.90 78.90 76.80 77.90 0.0M
2025-08-07 78.70 79.70 78.20 78.20 0.0M
2025-08-06 78.00 79.70 78.00 78.65 0.1M
2025-08-05 78.75 79.25 76.00 77.75 0.1M
2025-08-04 75.35 79.55 75.00 78.60 0.1M
2025-08-01 76.20 76.20 73.85 75.00 0.1M
2025-07-31 78.20 78.20 75.30 76.40 0.1M
2025-07-30 77.45 77.95 76.20 77.15 0.0M
2025-07-29 77.10 77.10 77.10 77.10 0.0M
2025-07-28 78.50 79.10 76.90 76.90 0.0M
2025-07-25 76.75 78.70 75.75 78.20 0.1M
2025-07-24 78.25 78.45 76.20 76.70 0.0M
2025-07-23 79.00 79.10 77.95 78.40 0.1M
2025-07-22 79.25 79.80 78.75 79.00 0.0M
2025-07-21 77.45 79.95 77.05 79.25 0.0M
2025-07-18 78.70 79.55 77.00 77.45 0.0M
2025-07-17 80.15 80.15 78.20 79.65 0.1M
2025-07-16 82.40 82.40 79.50 80.10 0.1M
2025-07-15 81.50 82.35 80.30 80.35 0.1M
2025-07-14 80.00 83.60 79.70 81.85 0.3M
2025-07-11 76.20 79.55 76.20 79.10 0.5M
2025-07-10 75.35 76.25 74.50 76.15 0.1M
2025-07-09 76.90 76.90 72.60 75.35 0.2M
2025-07-08 74.00 74.85 72.70 73.75 0.1M
2025-07-07 76.00 76.20 73.90 74.00 0.1M
2025-07-04 74.05 76.50 74.05 75.40 0.1M
2025-07-03 76.00 76.45 73.50 75.00 0.1M
2025-07-02 74.65 75.05 73.10 74.25 0.1M
2025-07-01 77.10 77.35 74.20 74.50 0.1M
2025-06-30 76.55 77.65 75.55 77.65 0.1M
2025-06-27 76.60 79.25 75.85 77.55 0.2M
2025-06-26 73.80 76.80 73.50 76.80 0.2M
2025-06-25 74.35 76.90 73.30 73.95 0.1M
2025-06-24 76.00 77.55 74.00 74.05 0.1M
2025-06-23 73.55 76.85 72.70 75.40 0.1M
2025-06-19 76.00 77.20 73.50 73.90 2.3M
2025-06-18 74.40 77.25 73.15 76.50 0.2M
2025-06-17 73.40 75.50 72.70 74.40 0.1M
2025-06-16 72.85 74.15 72.25 72.90 0.1M
2025-06-13 72.15 74.00 71.50 72.80 0.1M
2025-06-12 71.75 74.10 70.95 72.80 0.2M
2025-06-11 72.20 74.50 71.15 71.90 0.2M
2025-06-10 76.00 77.50 73.55 74.35 0.4M
2025-06-09 76.75 80.35 76.75 78.65 0.1M
2025-06-05 78.15 79.05 75.30 76.75 0.1M
2025-06-04 75.95 78.95 75.15 78.00 0.1M
2025-06-03 77.50 78.15 74.35 75.95 0.2M
2025-06-02 74.00 78.45 73.40 77.10 0.6M
2025-05-30 74.00 75.15 72.70 74.00 2.9M
2025-05-28 73.00 74.15 71.75 74.00 0.1M
2025-05-27 71.50 72.55 70.30 71.65 0.4M
2025-05-26 68.90 72.30 68.90 71.35 0.4M
2025-05-23 68.15 68.75 65.05 66.90 0.3M
2025-05-22 66.95 68.40 66.50 67.80 0.4M
2025-05-21 71.20 72.10 69.05 69.25 0.1M
2025-05-20 71.95 73.10 69.80 70.85 0.1M
2025-05-19 73.50 74.95 70.35 71.95 0.1M
2025-05-16 74.85 75.00 72.00 73.00 0.1M
2025-05-15 70.60 73.00 70.50 72.65 0.1M
2025-05-14 68.65 75.10 68.05 70.75 0.3M
2025-05-13 63.95 67.80 63.95 66.45 0.1M
2025-05-12 63.45 65.65 63.05 63.90 0.0M
2025-05-09 63.60 63.65 62.10 63.05 0.0M
2025-05-08 63.60 64.90 63.35 63.80 0.1M
2025-05-07 62.00 64.80 62.00 63.60 0.2M
2025-05-06 63.98 63.98 59.71 61.20 0.2M
2025-05-05 64.99 65.60 62.49 63.21 0.0M
2025-05-02 65.80 65.80 63.00 64.41 0.0M
2025-04-30 62.19 65.11 60.32 64.00 0.1M
2025-04-29 61.78 61.78 58.00 60.95 0.0M
2025-04-28 60.00 62.00 57.72 60.88 0.0M
2025-04-25 59.00 60.00 58.00 59.43 0.0M
2025-04-24 56.16 59.05 55.76 58.05 0.1M
2025-04-23 60.25 60.25 55.75 55.75 1.3M
2025-04-22 59.99 60.00 58.33 59.07 0.2M
2025-04-17 57.39 59.85 57.06 59.26 0.0M
2025-04-16 57.43 58.36 56.00 57.61 0.0M
2025-04-15 55.58 58.99 55.57 57.44 0.0M
2025-04-14 52.18 56.97 52.18 55.58 0.0M
2025-04-11 52.49 55.15 51.78 53.69 0.0M
2025-04-10 52.00 54.94 51.30 52.48 0.2M
2025-04-09 50.20 51.21 48.01 50.32 0.1M
2025-04-08 48.82 52.66 47.75 51.22 0.2M
2025-04-07 50.54 50.54 47.01 47.77 0.7M
2025-04-04 53.00 53.38 50.34 50.54 0.2M
2025-04-03 50.20 54.07 49.71 52.35 0.1M
2025-04-02 52.32 54.15 51.30 52.76 0.2M
2025-04-01 53.00 53.30 52.32 52.90 0.0M
2025-03-31 54.66 54.66 51.00 53.00 0.2M
2025-03-28 51.50 54.82 51.50 54.66 0.1M
2025-03-27 51.50 52.00 50.16 51.45 0.2M
2025-03-26 53.60 54.43 51.61 51.61 0.1M
2025-03-25 53.45 54.20 52.94 53.60 0.1M
2025-03-24 54.79 55.13 52.38 53.80 0.1M
2025-03-21 55.00 55.45 53.00 54.37 1.3M
2025-03-20 55.20 55.82 53.62 55.07 0.1M
2025-03-19 56.89 57.18 55.00 55.20 0.0M
2025-03-18 56.01 57.19 55.09 56.60 0.1M
2025-03-17 55.20 57.19 54.38 55.46 0.2M
2025-03-14 53.00 57.49 53.00 55.20 0.1M
2025-03-13 52.86 53.61 52.72 52.91 0.9M
2025-03-12 55.00 55.52 52.49 53.14 0.1M
2025-03-11 54.50 55.73 53.52 54.89 0.1M
2025-03-10 57.00 57.30 54.22 54.22 0.1M
2025-03-07 55.13 57.28 54.15 57.00 0.3M
2025-03-06 56.01 57.48 55.44 55.44 0.1M
2025-03-05 56.00 57.14 55.05 55.60 0.0M
2025-03-04 56.61 56.61 54.65 55.20 0.1M
2025-03-03 56.99 57.96 55.90 56.17 0.1M
2025-02-28 55.88 57.30 55.53 57.00 0.1M
2025-02-27 56.21 56.85 55.18 56.00 0.0M
2025-02-26 56.80 57.37 55.48 56.25 0.1M
2025-02-25 56.25 57.20 55.19 56.89 0.6M
2025-02-24 54.00 56.28 53.00 56.25 0.2M
2025-02-21 51.00 54.99 51.00 53.85 0.3M
2025-02-20 49.91 51.03 49.04 50.48 0.1M
2025-02-19 50.85 51.58 48.64 49.94 0.0M
2025-02-18 51.28 51.75 50.53 50.54 0.1M
2025-02-17 51.94 52.01 50.96 51.45 0.0M
2025-02-14 53.00 53.00 51.35 51.35 0.1M
2025-02-13 50.99 52.97 50.48 52.79 0.0M
2025-02-12 51.95 52.00 50.16 50.71 0.1M
2025-02-11 51.74 51.74 49.17 51.65 0.0M
2025-02-10 49.89 50.30 49.01 49.99 0.0M
2025-02-07 49.35 49.99 48.58 48.61 0.1M
2025-02-06 48.86 49.80 48.33 49.37 0.0M
2025-02-05 47.88 49.02 47.36 48.88 0.0M
2025-02-04 49.44 49.44 47.00 48.25 0.3M
2025-02-03 49.00 49.29 47.60 48.21 0.1M
2025-01-31 48.50 50.62 48.30 49.81 0.5M
2025-01-30 46.23 48.70 45.95 48.70 0.2M
2025-01-29 46.20 46.80 45.93 46.23 0.1M
2025-01-28 46.59 46.59 45.88 46.14 0.0M
2025-01-27 46.21 46.60 45.14 46.42 0.1M
2025-01-24 47.00 47.00 45.87 46.40 0.1M
2025-01-23 45.80 46.90 45.35 46.90 0.1M
2025-01-22 46.50 47.35 45.65 45.80 0.3M
2025-01-21 44.50 45.25 44.30 44.90 0.1M
2025-01-20 43.10 44.05 42.75 43.75 0.3M
2025-01-17 44.45 44.45 42.30 43.00 0.5M
2025-01-16 43.20 43.40 42.90 43.35 0.1M
2025-01-15 43.10 43.75 42.90 43.05 0.3M
2025-01-14 42.65 43.55 42.65 43.15 0.0M
2025-01-13 44.00 44.05 42.60 43.00 0.1M
2025-01-10 43.85 44.95 43.30 44.00 0.1M
2025-01-09 44.40 44.75 43.80 43.80 0.1M
2025-01-08 45.10 45.90 43.80 44.15 0.1M
2025-01-07 44.65 45.70 44.65 45.20 0.2M
2025-01-03 44.55 44.95 43.90 44.65 0.1M
2025-01-02 44.65 45.30 44.00 44.55 0.1M