Integrum (INTEGb)

INTEGb
🏛️ Suecia →
13.42
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 72.10 75.00 72.00 72.00 0.1M
2021-12-29 71.00 72.00 69.10 71.50 0.0M
2021-12-28 69.90 69.90 66.70 68.80 0.0M
2021-12-27 67.10 71.00 65.00 66.70 0.2M
2021-12-23 59.70 62.60 59.70 61.00 0.0M
2021-12-22 60.40 60.40 57.20 58.90 0.0M
2021-12-21 58.70 60.80 57.10 58.80 0.1M
2021-12-20 57.10 59.80 54.30 58.70 0.0M
2021-12-17 58.20 60.20 56.20 57.20 0.0M
2021-12-16 58.50 59.30 56.40 58.20 0.0M
2021-12-15 57.10 61.00 54.90 56.50 0.1M
2021-12-14 59.30 59.30 56.00 57.10 0.0M
2021-12-13 63.90 63.90 56.90 59.30 0.1M
2021-12-10 64.00 64.00 60.30 60.50 0.0M
2021-12-09 60.40 64.80 58.70 60.10 0.1M
2021-12-08 61.60 63.70 57.60 60.30 0.1M
2021-12-07 55.00 64.40 55.00 61.00 0.1M
2021-12-06 55.80 59.30 53.20 55.00 0.1M
2021-12-03 62.10 63.10 54.70 55.80 0.3M
2021-12-02 69.00 69.00 56.80 61.40 0.8M
2021-12-01 85.00 86.90 80.60 82.10 0.1M
2021-11-30 87.00 87.00 83.30 84.60 0.0M
2021-11-29 80.00 86.70 79.00 85.40 0.0M
2021-11-26 83.90 85.50 80.60 80.60 0.0M
2021-11-25 88.10 89.90 83.30 84.20 0.1M
2021-11-24 85.10 88.70 82.00 88.00 0.1M
2021-11-23 87.90 88.90 84.40 85.00 0.0M
2021-11-22 89.70 91.40 86.90 87.90 0.1M
2021-11-19 93.60 94.50 88.80 89.90 0.1M
2021-11-18 101.80 104.60 91.00 93.10 0.1M
2021-11-17 98.90 102.40 97.00 102.00 0.2M
2021-11-16 96.30 98.90 95.20 98.90 0.3M
2021-11-15 97.00 97.20 93.40 96.30 0.1M
2021-11-12 93.60 97.50 92.10 97.30 0.1M
2021-11-11 92.80 93.60 89.70 93.60 0.0M
2021-11-10 93.20 95.80 90.50 90.70 0.0M
2021-11-09 92.50 95.90 89.20 93.00 0.0M
2021-11-08 90.80 92.80 89.60 92.50 0.0M
2021-11-05 90.50 92.00 87.70 91.40 0.0M
2021-11-04 89.50 91.20 86.00 86.60 0.0M
2021-11-03 85.40 90.00 83.40 89.50 0.0M
2021-11-02 88.00 88.50 83.80 85.40 0.0M
2021-11-01 79.60 88.60 79.60 88.00 0.1M
2021-10-29 80.90 80.90 77.00 79.50 0.0M
2021-10-28 76.40 81.50 76.30 80.90 0.0M
2021-10-27 78.70 81.60 75.40 76.40 0.0M
2021-10-26 77.00 78.90 75.60 78.70 0.1M
2021-10-25 79.00 79.00 76.00 77.00 0.0M
2021-10-22 80.90 81.90 78.90 79.50 0.0M
2021-10-21 80.70 81.40 78.50 80.90 0.0M
2021-10-20 83.50 83.50 80.60 80.70 0.0M
2021-10-19 80.60 83.80 80.60 82.60 0.0M
2021-10-18 82.10 82.70 80.50 80.60 0.0M
2021-10-15 81.80 84.10 80.10 82.10 0.0M
2021-10-14 80.30 84.80 80.30 83.80 0.0M
2021-10-13 78.80 82.00 78.50 80.30 0.0M
2021-10-12 78.20 79.00 76.00 78.90 0.0M
2021-10-11 76.30 79.40 74.60 78.20 0.0M
2021-10-08 78.50 79.10 76.00 76.30 0.0M
2021-10-07 83.20 83.40 78.50 78.50 0.0M
2021-10-06 79.80 81.00 77.20 79.80 0.0M
2021-10-05 78.70 80.60 78.20 79.70 0.0M
2021-10-04 83.30 83.80 78.20 78.70 0.0M
2021-10-01 83.50 84.20 81.00 83.30 0.0M
2021-09-30 82.80 85.00 82.70 84.00 0.0M
2021-09-29 82.10 85.30 81.70 82.80 0.0M
2021-09-28 90.00 90.00 81.40 81.40 0.0M
2021-09-27 86.90 92.20 86.90 89.20 0.0M
2021-09-24 89.90 90.00 86.50 86.60 0.0M
2021-09-23 89.50 90.20 85.90 89.50 0.0M
2021-09-22 83.10 88.00 83.10 86.20 0.0M
2021-09-21 84.90 88.80 83.00 83.20 0.0M
2021-09-20 90.00 90.00 85.20 85.50 0.0M
2021-09-17 92.30 94.00 89.40 89.40 0.0M
2021-09-16 91.50 94.00 90.00 92.20 0.0M
2021-09-15 89.90 90.00 87.20 89.60 0.0M
2021-09-14 92.50 94.00 89.30 90.60 0.0M
2021-09-13 99.00 99.00 92.70 92.70 0.0M
2021-09-10 96.10 99.90 96.10 98.80 0.0M
2021-09-09 95.80 96.30 92.80 95.70 0.0M
2021-09-08 100.00 100.00 94.30 95.40 0.1M
2021-09-07 94.00 101.00 92.10 100.00 0.1M
2021-09-06 84.90 97.40 83.40 94.00 0.2M
2021-09-03 84.40 88.60 82.00 85.00 0.1M
2021-09-02 76.70 84.60 74.00 84.50 0.2M
2021-09-01 73.40 74.80 71.50 73.00 0.1M
2021-08-31 70.00 73.80 69.50 73.00 0.1M
2021-08-30 70.00 71.50 68.10 69.50 0.0M
2021-08-27 69.60 70.70 68.70 68.90 0.0M
2021-08-26 71.00 71.60 68.80 69.10 0.0M
2021-08-25 69.80 72.60 69.50 71.00 0.0M
2021-08-24 70.90 72.10 68.40 69.80 0.0M
2021-08-23 72.00 72.90 69.90 70.00 0.0M
2021-08-20 71.50 72.40 69.00 72.30 0.1M
2021-08-19 74.70 74.70 67.90 71.50 0.1M
2021-08-18 72.40 75.00 72.10 74.80 0.1M
2021-08-17 73.40 73.90 71.60 73.30 0.0M
2021-08-16 75.40 75.40 72.90 73.40 0.0M
2021-08-13 75.80 76.90 73.50 75.70 0.0M
2021-08-12 74.00 77.00 72.90 75.70 0.1M
2021-08-11 79.70 79.70 73.00 74.00 0.1M
2021-08-10 76.00 78.60 75.80 78.40 0.1M
2021-08-09 78.80 79.10 75.70 76.00 0.0M
2021-08-06 76.10 79.00 73.00 78.80 0.1M
2021-08-05 80.00 82.30 75.60 75.70 0.1M
2021-08-04 80.00 80.90 78.20 80.00 0.0M
2021-08-03 79.10 84.30 78.10 80.00 0.0M
2021-08-02 82.30 84.90 79.00 79.00 0.0M
2021-07-30 80.20 81.80 78.00 81.10 0.0M
2021-07-29 78.40 80.00 78.00 78.80 0.0M
2021-07-28 78.40 83.30 77.20 78.00 0.0M
2021-07-27 82.40 85.50 77.80 78.40 0.0M
2021-07-26 81.40 82.80 76.30 82.30 0.1M
2021-07-23 82.40 87.50 79.10 81.40 0.1M
2021-07-22 77.10 81.90 77.00 81.20 0.0M
2021-07-21 79.20 81.80 74.90 77.00 0.1M
2021-07-20 82.30 82.40 79.00 79.00 0.0M
2021-07-19 87.00 87.00 82.00 82.40 0.0M
2021-07-16 79.50 88.90 77.50 87.00 0.1M
2021-07-15 76.10 79.40 75.00 79.40 0.0M
2021-07-14 75.40 77.90 75.40 76.10 0.0M
2021-07-13 78.20 78.70 75.00 75.30 0.0M
2021-07-12 73.60 79.40 73.30 78.00 0.1M
2021-07-09 71.70 73.80 71.60 72.20 0.0M
2021-07-08 74.90 75.40 71.10 71.70 0.0M
2021-07-07 74.20 75.50 73.00 74.90 0.0M
2021-07-06 73.10 76.20 72.40 74.20 0.0M
2021-07-05 73.50 76.70 73.00 73.10 0.0M
2021-07-02 76.00 77.40 73.20 73.50 0.0M
2021-07-01 79.00 79.20 74.90 75.10 0.0M
2021-06-30 75.00 78.30 74.00 78.30 0.0M
2021-06-29 78.60 79.30 74.80 75.00 0.0M
2021-06-28 79.10 82.00 76.10 78.50 0.1M
2021-06-24 78.50 79.90 74.70 79.10 0.1M
2021-06-23 80.00 80.00 75.30 78.50 0.1M
2021-06-22 73.00 81.60 72.40 80.00 0.3M
2021-06-21 75.00 80.60 70.20 70.20 0.2M
2021-06-18 68.50 77.90 67.10 77.00 0.2M
2021-06-17 61.50 69.10 61.00 68.50 0.2M
2021-06-16 58.40 66.00 57.10 62.00 0.2M
2021-06-15 60.00 60.00 58.00 58.70 0.0M
2021-06-14 57.80 60.90 56.50 60.90 0.0M
2021-06-11 58.50 59.40 56.80 57.80 0.0M
2021-06-10 59.10 61.10 57.60 58.20 0.0M
2021-06-09 62.00 68.00 59.70 59.70 0.1M
2021-06-08 59.60 62.90 58.90 62.00 0.1M
2021-06-07 56.90 59.40 55.00 59.40 0.0M
2021-06-04 57.10 58.30 55.60 56.90 0.0M
2021-06-03 56.60 57.70 56.10 57.20 0.0M
2021-06-02 58.10 59.00 55.80 56.60 0.1M
2021-06-01 60.80 64.40 57.40 58.10 0.1M
2021-05-31 66.10 68.80 61.60 62.00 0.2M
2021-05-28 58.50 64.00 57.20 63.00 0.1M
2021-05-27 55.00 58.60 55.00 58.20 0.1M
2021-05-26 56.00 56.40 54.00 54.40 0.0M
2021-05-25 57.50 59.30 55.30 56.00 0.0M
2021-05-24 58.20 58.20 54.20 57.00 0.0M
2021-05-21 57.00 57.20 55.20 57.20 0.0M
2021-05-20 59.00 59.50 56.20 56.20 0.0M
2021-05-19 59.90 59.90 56.90 59.00 0.1M
2021-05-18 60.20 62.40 57.50 59.20 0.0M
2021-05-17 54.00 61.10 53.50 60.00 0.1M
2021-05-14 55.30 55.50 53.00 54.00 0.0M
2021-05-12 54.50 55.80 54.20 55.50 0.0M
2021-05-11 56.60 56.60 53.40 56.40 0.1M
2021-05-10 57.00 57.50 55.10 56.70 0.0M
2021-05-07 54.60 57.90 53.90 57.00 0.0M
2021-05-06 54.20 54.80 52.70 54.80 0.0M
2021-05-05 52.00 55.00 52.00 54.20 0.0M
2021-05-04 53.70 54.20 51.80 51.80 0.0M
2021-05-03 54.00 54.80 53.10 53.70 0.0M
2021-04-30 54.00 56.10 54.00 55.00 0.0M
2021-04-29 54.40 56.60 54.00 54.00 0.0M
2021-04-28 54.80 56.30 53.50 54.40 0.0M
2021-04-27 52.30 56.00 52.30 53.00 0.0M
2021-04-26 53.20 53.40 51.70 52.20 0.0M
2021-04-23 52.70 54.90 51.60 53.20 0.0M
2021-04-22 51.90 54.20 50.70 53.40 0.0M
2021-04-21 53.70 53.70 50.90 52.00 0.0M
2021-04-20 56.90 58.90 53.40 53.60 0.1M
2021-04-19 57.80 61.40 57.00 57.00 0.1M
2021-04-16 53.60 58.70 52.40 57.50 0.1M
2021-04-15 50.00 54.20 50.00 54.00 0.0M
2021-04-14 50.00 51.50 49.60 50.00 0.0M
2021-04-13 53.10 53.40 49.20 50.70 0.1M
2021-04-12 54.40 54.80 51.40 52.00 0.0M
2021-04-09 53.90 54.00 53.00 53.80 0.0M
2021-04-08 54.20 55.20 53.50 54.00 0.0M
2021-04-07 56.00 56.00 54.00 54.30 0.0M
2021-04-06 55.90 56.80 55.30 55.90 0.0M
2021-04-01 56.10 56.10 54.40 55.00 0.0M
2021-03-31 53.00 54.00 53.00 53.20 0.0M
2021-03-30 54.80 54.80 52.40 53.00 0.0M
2021-03-29 55.20 57.40 54.60 54.60 0.0M
2021-03-26 55.00 57.80 53.60 54.40 0.1M
2021-03-25 56.40 56.40 53.40 54.80 0.1M
2021-03-24 55.80 58.80 53.40 54.00 0.0M
2021-03-23 59.80 62.00 55.00 55.60 0.1M
2021-03-22 55.00 59.40 53.80 59.00 0.1M
2021-03-19 58.00 58.00 55.00 56.80 0.1M
2021-03-18 60.40 60.80 57.00 57.00 0.1M
2021-03-17 60.60 62.00 57.00 58.40 0.1M
2021-03-16 62.20 62.20 59.80 60.00 0.0M
2021-03-15 60.60 61.60 59.60 61.60 0.0M
2021-03-12 60.60 63.00 59.40 60.40 0.1M
2021-03-11 60.20 62.40 60.00 60.60 0.0M
2021-03-10 64.00 66.20 59.60 60.20 0.1M
2021-03-09 61.80 63.20 60.00 62.00 0.0M
2021-03-08 60.20 63.20 60.20 61.80 0.1M
2021-03-05 62.40 65.40 56.20 60.00 0.2M
2021-03-04 63.80 67.80 61.00 62.40 0.1M
2021-03-03 56.80 67.60 56.80 65.00 0.5M
2021-03-02 57.00 57.80 52.60 55.00 0.1M
2021-03-01 53.80 58.40 53.00 55.00 0.1M
2021-02-26 54.20 54.20 51.00 53.80 0.1M
2021-02-25 52.20 55.00 52.20 54.40 0.0M
2021-02-24 54.20 55.00 53.00 53.40 0.0M
2021-02-23 53.80 56.60 49.30 53.80 0.2M
2021-02-22 57.00 58.60 53.00 53.60 0.1M
2021-02-19 54.00 58.00 52.00 57.00 0.1M
2021-02-18 52.80 56.00 51.40 54.20 0.1M
2021-02-17 56.80 59.60 52.00 52.80 0.2M
2021-02-16 55.80 59.60 52.60 55.20 0.2M
2021-02-15 51.40 57.80 51.00 56.40 0.2M
2021-02-12 46.40 51.60 46.40 49.00 0.1M
2021-02-11 43.20 48.30 42.30 46.30 0.2M
2021-02-10 41.90 43.50 41.30 43.20 0.1M
2021-02-09 42.50 43.60 40.00 41.90 0.1M
2021-02-08 43.30 45.40 41.00 42.50 0.1M
2021-02-05 42.50 44.90 42.50 43.40 0.0M
2021-02-04 44.80 45.40 42.20 42.20 0.0M
2021-02-03 40.30 44.70 40.30 44.70 0.1M
2021-02-02 40.10 41.50 39.20 40.30 0.1M
2021-02-01 39.30 42.20 39.30 39.80 0.1M
2021-01-29 38.00 39.90 36.60 39.10 0.0M
2021-01-28 36.90 37.90 34.20 37.90 0.1M
2021-01-27 39.00 39.80 36.50 37.30 0.1M
2021-01-26 40.90 43.10 39.00 39.00 0.1M
2021-01-25 42.30 42.90 39.40 41.00 0.1M
2021-01-22 42.20 42.60 40.20 42.30 0.1M
2021-01-21 43.50 43.50 42.00 42.20 0.0M
2021-01-20 43.00 43.70 42.20 43.50 0.1M
2021-01-19 43.60 44.60 41.50 42.70 0.0M
2021-01-18 44.10 45.00 42.30 43.60 0.0M
2021-01-15 44.00 45.50 43.50 44.10 0.0M
2021-01-14 45.50 48.30 43.90 44.00 0.0M
2021-01-13 44.90 45.10 43.10 44.40 0.1M
2021-01-12 46.40 47.30 43.20 44.80 0.1M
2021-01-11 49.90 49.90 46.00 46.60 0.1M
2021-01-08 48.00 50.40 46.90 49.70 0.1M
2021-01-07 50.00 50.80 45.10 48.10 0.2M
2021-01-05 51.20 52.00 48.00 48.90 0.1M
2021-01-04 44.00 51.80 42.00 49.60 0.3M