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
2024-12-30 18.25 18.80 18.15 18.30 0.0M
2024-12-27 18.30 18.90 17.65 18.35 0.0M
2024-12-23 19.50 19.60 18.25 18.65 0.1M
2024-12-20 18.75 19.30 17.90 19.05 0.1M
2024-12-19 17.65 18.65 17.65 18.50 0.0M
2024-12-18 18.00 19.00 18.00 18.65 0.1M
2024-12-17 17.85 18.25 17.40 18.10 0.1M
2024-12-16 18.50 18.50 17.65 17.95 0.1M
2024-12-13 18.60 18.75 18.30 18.45 0.0M
2024-12-12 19.10 19.50 18.30 18.60 0.0M
2024-12-11 19.00 19.95 18.60 19.00 0.1M
2024-12-10 19.00 19.75 18.65 19.75 0.2M
2024-12-09 19.00 19.65 18.00 19.00 0.4M
2024-12-06 19.45 19.85 18.75 18.90 0.1M
2024-12-05 20.20 20.20 19.20 19.45 0.1M
2024-12-04 20.60 22.80 19.70 20.20 0.5M
2024-12-03 21.40 22.40 20.60 20.60 0.1M
2024-12-02 21.30 22.60 21.00 21.40 0.0M
2024-11-29 22.00 22.00 21.10 21.30 0.0M
2024-11-28 22.80 22.80 20.90 21.40 0.1M
2024-11-27 23.80 23.80 22.30 22.60 0.0M
2024-11-26 24.50 24.50 23.10 23.20 0.0M
2024-11-25 23.00 24.50 23.00 24.00 0.0M
2024-11-22 22.70 23.40 22.30 22.70 0.0M
2024-11-21 23.20 23.50 22.30 22.50 0.0M
2024-11-20 24.70 24.70 22.90 23.00 0.0M
2024-11-19 22.00 23.60 21.90 23.10 0.0M
2024-11-18 22.10 22.10 21.60 21.70 0.0M
2024-11-15 22.00 22.50 21.70 22.50 0.0M
2024-11-14 22.10 22.50 21.70 22.00 0.0M
2024-11-13 23.20 23.50 22.50 22.60 0.0M
2024-11-12 23.60 23.90 22.80 23.10 0.1M
2024-11-11 23.40 24.00 23.20 23.40 0.0M
2024-11-08 23.60 23.80 23.20 23.50 0.0M
2024-11-07 23.40 23.90 23.00 23.60 0.0M
2024-11-06 23.90 24.50 23.30 23.80 0.0M
2024-11-05 25.20 25.20 23.50 23.90 0.0M
2024-11-04 25.30 25.60 24.00 24.70 0.0M
2024-11-01 25.40 25.60 25.00 25.50 0.0M
2024-10-31 25.70 25.70 24.80 25.40 0.0M
2024-10-30 25.90 26.00 25.40 25.60 0.0M
2024-10-29 24.20 26.00 23.90 25.60 0.1M
2024-10-28 26.40 26.90 24.50 24.50 0.1M
2024-10-25 25.80 27.10 25.40 25.70 0.1M
2024-10-24 26.80 26.90 25.80 26.60 0.1M
2024-10-23 27.90 27.90 26.80 26.80 0.0M
2024-10-22 26.70 28.60 25.80 27.60 0.0M
2024-10-21 27.00 27.10 26.30 26.70 0.0M
2024-10-18 26.20 27.20 26.00 27.10 0.0M
2024-10-17 26.60 27.30 26.50 26.80 0.0M
2024-10-16 27.40 27.60 26.50 27.50 0.0M
2024-10-15 28.10 28.10 26.70 27.40 0.0M
2024-10-14 27.50 27.80 26.90 27.80 0.0M
2024-10-11 27.30 28.10 26.70 28.00 0.0M
2024-10-10 28.40 28.40 27.20 27.70 0.0M
2024-10-09 27.10 28.80 27.10 28.50 0.0M
2024-10-08 27.10 27.50 26.30 27.50 0.0M
2024-10-07 26.70 27.30 26.60 27.10 0.0M
2024-10-04 26.30 27.50 26.20 26.70 0.0M
2024-10-03 26.00 26.30 25.60 26.00 0.0M
2024-10-02 25.80 26.90 25.80 26.40 0.0M
2024-10-01 27.30 27.30 25.90 26.40 0.0M
2024-09-30 26.70 27.30 26.00 27.30 0.0M
2024-09-27 27.50 27.70 26.20 26.80 0.0M
2024-09-26 28.20 28.50 26.70 27.20 0.1M
2024-09-25 28.90 28.90 27.90 28.40 0.0M
2024-09-24 28.90 29.50 28.20 29.00 0.0M
2024-09-23 27.90 28.90 27.80 28.90 0.0M
2024-09-20 28.20 28.20 27.30 27.70 0.0M
2024-09-19 28.00 28.50 27.40 28.10 0.0M
2024-09-18 28.70 28.70 27.40 28.00 0.1M
2024-09-17 29.00 29.50 28.00 28.70 0.1M
2024-09-16 30.00 30.10 28.10 28.70 0.1M
2024-09-13 28.00 29.50 28.00 29.10 0.0M
2024-09-12 28.00 29.10 28.00 28.40 0.0M
2024-09-11 29.00 29.60 27.90 27.90 0.1M
2024-09-10 30.00 30.30 29.00 29.20 0.0M
2024-09-09 30.40 30.40 29.70 30.00 0.0M
2024-09-06 30.40 30.50 29.00 29.80 0.1M
2024-09-05 31.60 31.60 29.50 30.40 0.2M
2024-09-04 29.90 31.90 29.50 31.50 0.1M
2024-09-03 30.80 30.90 29.60 30.20 0.3M
2024-09-02 31.50 31.50 29.50 30.20 0.1M
2024-08-30 33.00 33.50 30.00 31.60 0.4M
2024-08-29 36.50 38.00 31.80 32.00 1.2M
2024-08-28 51.60 52.60 49.70 51.60 0.1M
2024-08-27 53.00 53.60 51.40 51.60 0.0M
2024-08-26 51.20 52.80 51.20 52.40 0.0M
2024-08-23 50.40 53.00 50.00 51.20 0.0M
2024-08-22 53.00 53.00 49.00 50.60 0.0M
2024-08-21 49.00 51.40 48.90 51.40 0.0M
2024-08-20 51.00 51.00 48.20 48.50 0.0M
2024-08-19 49.90 51.00 49.40 49.40 0.0M
2024-08-16 50.20 51.00 48.60 50.00 0.0M
2024-08-15 50.80 51.20 49.00 50.20 0.1M
2024-08-14 50.20 50.80 49.10 50.80 0.0M
2024-08-13 51.60 52.00 49.60 50.20 0.0M
2024-08-12 53.20 53.60 51.40 52.40 0.0M
2024-08-09 53.00 53.00 51.00 52.20 0.0M
2024-08-08 50.80 50.80 48.40 50.60 0.0M
2024-08-07 50.00 52.00 49.40 50.80 0.0M
2024-08-06 48.50 50.00 47.50 49.40 0.0M
2024-08-05 46.50 48.10 44.20 47.90 0.1M
2024-08-02 50.00 50.00 48.30 48.70 0.0M
2024-08-01 50.20 52.00 50.00 50.40 0.0M
2024-07-31 52.00 52.60 49.70 51.20 0.0M
2024-07-30 49.00 52.60 48.60 51.40 0.0M
2024-07-29 49.90 50.40 47.80 49.00 0.1M
2024-07-26 49.70 50.60 49.00 49.90 0.0M
2024-07-25 49.80 50.00 48.80 49.70 0.0M
2024-07-24 51.00 51.20 49.30 50.40 0.0M
2024-07-23 51.00 51.20 49.20 51.20 0.1M
2024-07-22 52.20 52.20 51.00 51.00 0.0M
2024-07-19 54.80 54.80 51.60 52.40 0.0M
2024-07-18 53.60 54.80 51.60 54.80 0.0M
2024-07-17 53.00 55.00 51.40 53.60 0.0M
2024-07-16 54.20 54.60 52.80 53.20 0.0M
2024-07-15 55.60 55.80 53.60 54.20 0.0M
2024-07-12 54.80 55.80 53.00 55.80 0.1M
2024-07-11 56.00 57.00 54.80 54.80 0.0M
2024-07-10 57.00 57.00 55.80 56.80 0.0M
2024-07-09 59.00 59.00 56.60 57.40 0.0M
2024-07-08 59.60 59.60 57.00 59.00 0.0M
2024-07-05 57.40 58.60 56.40 58.00 0.0M
2024-07-04 58.80 60.00 57.40 57.40 0.0M
2024-07-03 57.60 57.80 54.60 57.40 0.0M
2024-07-02 57.40 58.60 56.40 57.40 0.0M
2024-07-01 55.00 57.80 55.00 57.40 0.0M
2024-06-28 53.40 55.00 52.80 54.80 0.0M
2024-06-27 53.20 54.20 52.40 53.40 0.0M
2024-06-26 54.00 54.60 53.20 53.20 0.0M
2024-06-25 52.60 54.60 52.40 53.80 0.0M
2024-06-24 53.40 54.20 51.60 52.60 0.1M
2024-06-20 52.80 54.60 52.60 53.40 0.0M
2024-06-19 50.00 53.00 49.20 52.60 0.2M
2024-06-18 52.80 53.00 49.50 49.50 0.1M
2024-06-17 52.60 54.20 52.00 52.40 0.0M
2024-06-14 54.00 55.20 52.20 52.20 0.2M
2024-06-13 56.80 58.40 55.20 55.20 0.1M
2024-06-12 57.20 57.60 55.20 56.80 0.0M
2024-06-11 61.00 61.40 55.00 57.20 0.1M
2024-06-10 53.00 61.00 51.40 58.80 0.0M
2024-06-07 53.00 55.00 52.40 54.80 0.0M
2024-06-05 53.20 55.60 52.20 53.00 0.0M
2024-06-04 54.20 54.60 51.20 53.00 0.0M
2024-06-03 52.00 54.20 50.80 54.20 0.1M
2024-05-31 51.40 51.40 48.80 50.80 0.1M
2024-05-30 55.20 55.20 48.80 51.60 0.2M
2024-05-29 56.00 57.00 54.00 55.40 0.1M
2024-05-28 54.80 55.60 53.40 54.80 0.0M
2024-05-27 53.80 54.80 52.20 54.80 0.0M
2024-05-24 53.60 54.20 52.80 53.40 0.0M
2024-05-23 53.60 53.80 52.00 53.60 0.0M
2024-05-22 55.00 55.00 51.60 53.40 0.0M
2024-05-21 55.00 55.00 51.80 53.00 0.0M
2024-05-20 54.00 56.80 53.60 55.00 0.0M
2024-05-17 54.60 55.40 53.60 54.60 0.0M
2024-05-16 57.00 57.00 52.80 54.60 0.0M
2024-05-15 55.40 57.80 55.40 57.00 0.0M
2024-05-14 53.80 57.20 53.80 55.00 0.0M
2024-05-13 55.00 58.20 54.00 54.80 0.0M
2024-05-10 53.00 56.20 52.00 55.00 0.1M
2024-05-08 51.20 52.60 51.20 51.60 0.0M
2024-05-07 52.20 52.40 51.20 51.20 0.0M
2024-05-06 53.60 55.20 50.80 52.20 0.1M
2024-05-03 57.60 57.80 54.00 55.40 0.0M
2024-05-02 57.20 59.80 55.80 57.80 0.0M
2024-04-30 58.20 59.60 56.60 57.20 0.0M
2024-04-29 55.60 58.20 52.20 58.20 0.0M
2024-04-26 53.40 58.00 53.40 55.60 0.1M
2024-04-25 60.00 61.40 50.00 51.40 0.1M
2024-04-24 62.20 64.00 60.80 61.40 0.0M
2024-04-23 60.20 62.00 60.20 62.00 0.0M
2024-04-22 59.20 60.00 58.00 60.00 0.1M
2024-04-19 57.20 59.80 57.00 59.20 0.0M
2024-04-18 60.40 60.40 57.00 57.20 0.0M
2024-04-17 59.00 61.00 59.00 60.60 0.0M
2024-04-16 59.60 60.60 57.80 59.00 0.0M
2024-04-15 57.00 60.80 56.20 59.60 0.1M
2024-04-12 54.80 57.20 54.40 57.20 0.0M
2024-04-11 53.20 54.40 52.40 54.00 0.0M
2024-04-10 50.60 51.60 50.00 51.00 0.0M
2024-04-09 52.00 52.20 50.40 51.00 0.0M
2024-04-08 54.00 54.00 50.40 52.60 0.0M
2024-04-05 50.00 54.00 49.70 53.60 0.0M
2024-04-04 50.20 51.00 49.60 51.00 0.0M
2024-04-03 48.90 50.20 47.60 50.20 0.0M
2024-04-02 50.40 51.00 49.30 49.50 0.0M
2024-03-28 50.50 50.50 49.25 50.20 0.0M
2024-03-27 50.40 50.90 49.00 50.50 0.0M
2024-03-26 49.95 50.50 49.45 50.40 0.0M
2024-03-25 49.60 49.65 47.60 49.35 0.0M
2024-03-22 49.70 49.70 48.05 49.60 0.0M
2024-03-21 50.00 50.40 49.05 50.00 0.0M
2024-03-20 50.50 50.50 47.80 49.05 0.0M
2024-03-19 45.70 50.50 45.60 50.00 0.0M
2024-03-18 45.00 46.00 43.90 44.50 0.0M
2024-03-15 45.85 47.15 44.75 46.05 0.0M
2024-03-14 47.20 49.85 44.20 45.85 0.1M
2024-03-13 50.00 50.00 48.15 48.30 0.0M
2024-03-12 49.00 49.65 48.15 49.65 0.0M
2024-03-11 48.65 50.30 48.05 49.70 0.1M
2024-03-08 50.60 50.60 48.00 48.95 0.0M
2024-03-07 51.00 52.00 48.95 50.60 0.0M
2024-03-06 48.65 51.00 47.70 51.00 0.1M
2024-03-05 48.90 49.45 47.50 48.65 0.0M
2024-03-04 48.45 48.85 48.00 48.45 0.0M
2024-03-01 48.10 48.95 45.60 46.50 0.0M
2024-02-29 49.10 54.50 47.70 48.00 0.2M
2024-02-28 40.85 44.10 40.85 43.00 0.0M
2024-02-27 42.00 42.15 38.30 40.85 0.0M
2024-02-26 39.50 40.75 38.70 40.70 0.0M
2024-02-23 38.60 40.80 38.25 39.50 0.0M
2024-02-22 40.55 43.10 37.45 38.70 0.0M
2024-02-21 40.85 42.00 38.70 39.30 0.0M
2024-02-20 42.05 44.70 40.60 40.90 0.0M
2024-02-19 41.00 44.55 40.45 42.05 0.0M
2024-02-16 42.40 42.95 40.90 41.35 0.0M
2024-02-15 43.75 43.75 41.50 42.40 0.0M
2024-02-14 42.50 43.90 41.95 43.75 0.0M
2024-02-13 43.20 43.20 42.15 42.50 0.0M
2024-02-12 41.10 43.85 41.10 43.20 0.0M
2024-02-09 42.30 42.35 40.50 41.10 0.0M
2024-02-08 43.80 43.80 41.00 42.40 0.0M
2024-02-07 44.80 44.80 43.20 44.00 0.0M
2024-02-06 46.00 46.00 44.00 44.85 0.0M
2024-02-05 46.65 47.85 46.05 46.05 0.0M
2024-02-02 47.40 47.40 46.50 46.50 0.0M
2024-02-01 45.00 48.25 45.00 47.40 0.0M
2024-01-31 44.00 44.60 44.00 44.60 0.0M
2024-01-30 45.60 45.60 43.70 44.00 0.0M
2024-01-29 47.00 47.00 43.15 45.80 0.0M
2024-01-26 45.90 47.70 45.90 47.00 0.0M
2024-01-25 48.00 50.20 45.90 45.90 0.0M
2024-01-24 50.60 50.60 47.85 48.00 0.0M
2024-01-23 48.80 50.50 48.80 49.95 0.0M
2024-01-22 50.40 50.80 48.05 48.80 0.0M
2024-01-19 50.00 50.30 49.00 49.95 0.0M
2024-01-18 49.95 50.40 48.20 50.00 0.0M
2024-01-17 49.40 49.40 48.50 48.50 0.0M
2024-01-16 49.40 50.00 48.60 49.25 0.0M
2024-01-15 50.40 51.00 48.65 49.50 0.0M
2024-01-12 50.20 51.30 49.25 50.40 0.0M
2024-01-11 49.90 51.40 48.75 50.20 0.0M
2024-01-10 46.50 50.00 46.50 49.45 0.0M
2024-01-09 44.20 47.95 44.20 45.90 0.0M
2024-01-08 44.95 44.95 43.70 44.00 0.0M
2024-01-05 44.30 47.00 44.15 45.00 0.0M
2024-01-04 45.45 47.00 45.40 45.90 0.0M
2024-01-03 45.05 45.50 43.05 45.45 0.0M
2024-01-02 45.65 45.65 44.05 45.65 0.0M