Intellego Technologies AB (INTE)

INTE
🏛️ Suecia →
132.00
Última Actualización: 2025-10-02
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 39.55 41.95 38.80 41.00 0.2M
2024-12-27 39.30 41.00 39.00 39.50 0.1M
2024-12-23 38.45 39.50 37.65 39.30 0.1M
2024-12-20 39.00 39.05 37.50 38.65 0.1M
2024-12-19 38.05 39.50 37.15 38.75 0.2M
2024-12-18 40.80 40.85 39.10 40.05 0.1M
2024-12-17 41.80 41.80 40.25 40.55 0.0M
2024-12-16 43.25 44.10 41.55 41.80 0.1M
2024-12-13 42.75 43.50 42.30 42.40 0.1M
2024-12-12 41.20 42.85 40.60 42.70 0.1M
2024-12-11 41.35 42.00 40.25 40.40 0.1M
2024-12-10 42.10 44.00 41.25 42.40 0.1M
2024-12-09 42.90 43.00 41.10 41.95 0.1M
2024-12-06 42.80 43.30 41.50 42.30 0.1M
2024-12-05 42.70 44.00 41.75 42.65 0.1M
2024-12-04 43.00 43.60 41.20 42.50 0.2M
2024-12-03 45.20 46.30 42.35 43.00 0.3M
2024-12-02 41.65 45.15 41.00 45.15 0.8M
2024-11-29 38.45 41.50 35.45 41.40 1.0M
2024-11-28 38.50 39.00 36.80 37.75 0.2M
2024-11-27 37.75 38.85 37.25 38.35 0.2M
2024-11-26 41.45 41.80 37.00 37.70 0.4M
2024-11-25 39.90 41.80 38.80 41.25 0.4M
2024-11-22 36.95 38.80 36.80 38.80 0.4M
2024-11-21 37.60 37.75 36.00 36.80 0.3M
2024-11-20 36.50 38.00 35.75 37.65 0.6M
2024-11-19 32.60 36.45 31.60 36.00 0.8M
2024-11-18 24.95 38.95 24.45 32.55 1.5M
2024-11-15 25.10 25.90 24.80 25.30 0.0M
2024-11-14 25.50 25.65 24.25 25.40 0.2M
2024-11-13 26.45 26.80 25.70 26.30 0.1M
2024-11-12 26.35 26.95 25.60 25.95 0.1M
2024-11-11 25.55 26.95 25.30 26.35 0.1M
2024-11-08 22.80 25.45 22.20 25.45 0.4M
2024-11-07 22.60 24.20 22.20 23.35 0.1M
2024-11-06 22.10 23.45 22.00 22.00 0.1M
2024-11-05 23.30 23.40 22.55 23.20 0.2M
2024-11-04 23.30 23.45 22.80 23.05 0.1M
2024-11-01 24.30 24.30 23.10 23.30 0.0M
2024-10-31 23.60 24.05 22.15 23.30 0.2M
2024-10-30 24.35 24.75 24.05 24.35 0.0M
2024-10-29 24.35 24.85 24.00 24.60 0.1M
2024-10-28 24.00 24.40 23.55 24.30 0.1M
2024-10-25 23.60 24.45 23.50 24.00 0.1M
2024-10-24 23.90 24.85 23.25 23.65 0.0M
2024-10-23 26.00 26.45 23.00 23.90 0.2M
2024-10-22 26.15 26.55 25.50 26.10 0.1M
2024-10-21 26.95 27.50 26.00 26.10 0.1M
2024-10-18 26.75 27.30 26.75 26.80 0.1M
2024-10-17 25.65 26.85 25.40 26.75 0.1M
2024-10-16 25.75 26.30 25.45 25.65 0.1M
2024-10-15 26.00 27.00 25.60 25.70 0.0M
2024-10-14 26.65 26.65 25.55 26.00 0.0M
2024-10-11 25.25 26.65 24.65 26.65 0.1M
2024-10-10 25.50 25.60 25.00 25.25 0.1M
2024-10-09 26.95 26.95 25.50 25.75 0.0M
2024-10-08 26.65 27.30 25.60 25.90 0.1M
2024-10-07 27.10 27.40 26.40 26.70 0.1M
2024-10-04 25.40 27.10 25.35 27.10 0.1M
2024-10-03 25.40 27.70 24.80 25.35 0.2M
2024-10-02 25.20 25.35 24.20 25.35 0.0M
2024-10-01 26.45 26.45 24.55 25.20 0.1M
2024-09-30 26.70 27.45 25.65 26.45 0.1M
2024-09-27 25.65 26.95 24.50 26.95 0.1M
2024-09-26 25.35 25.90 24.80 25.00 0.1M
2024-09-25 24.50 25.50 24.50 25.35 0.1M
2024-09-24 25.25 25.35 24.15 24.50 0.0M
2024-09-23 25.00 25.75 25.00 25.25 0.1M
2024-09-20 23.30 25.30 23.10 25.00 0.3M
2024-09-19 21.85 22.70 21.85 22.40 0.1M
2024-09-18 21.35 21.95 21.10 21.80 0.1M
2024-09-17 22.30 22.55 21.00 21.30 0.1M
2024-09-16 21.80 22.95 21.75 22.30 0.0M
2024-09-13 20.80 22.05 20.70 21.70 0.1M
2024-09-12 20.40 21.20 20.40 20.70 0.1M
2024-09-11 20.70 21.00 20.25 20.35 0.2M
2024-09-10 22.55 22.55 20.00 20.85 0.7M
2024-09-09 23.25 23.85 22.55 22.55 0.2M
2024-09-06 23.75 24.30 23.10 23.10 0.1M
2024-09-05 23.30 24.20 23.05 23.60 0.1M
2024-09-04 24.60 24.60 22.65 23.30 0.2M
2024-09-03 24.40 24.80 23.05 23.90 0.3M
2024-09-02 24.50 25.70 22.65 24.65 0.9M
2024-08-30 25.20 25.90 24.20 25.05 0.4M
2024-08-29 26.70 26.95 25.90 26.55 0.1M
2024-08-28 26.90 27.45 26.55 26.70 0.1M
2024-08-27 26.20 27.95 26.20 26.90 0.1M
2024-08-26 27.60 27.70 26.10 26.20 0.4M
2024-08-23 27.35 28.50 27.30 28.30 0.2M
2024-08-22 27.15 27.60 26.70 27.25 0.1M
2024-08-21 27.35 27.65 26.40 27.15 0.2M
2024-08-20 27.35 27.40 27.00 27.10 0.2M
2024-08-19 27.10 28.20 26.70 27.40 0.2M
2024-08-16 28.00 28.15 27.00 27.90 0.1M
2024-08-15 28.10 28.25 27.85 28.00 0.1M
2024-08-14 28.15 28.95 27.70 28.10 0.1M
2024-08-13 27.70 28.40 26.35 28.20 0.1M
2024-08-12 27.65 27.95 27.10 27.60 0.0M
2024-08-09 27.25 27.90 27.25 27.55 0.1M
2024-08-08 27.20 27.40 26.50 26.95 0.1M
2024-08-07 26.70 28.30 26.25 27.25 0.1M
2024-08-06 26.30 27.15 26.15 26.70 0.1M
2024-08-05 26.50 27.00 21.70 26.30 0.3M
2024-08-02 29.10 29.40 27.00 27.20 0.2M
2024-08-01 29.00 29.25 28.25 29.10 0.1M
2024-07-31 28.95 29.10 28.25 29.10 0.1M
2024-07-30 28.95 29.10 28.70 28.90 0.0M
2024-07-29 28.50 29.20 28.40 28.95 0.0M
2024-07-26 28.05 28.80 27.70 28.40 0.1M
2024-07-25 29.50 29.70 27.60 28.00 0.2M
2024-07-24 29.85 30.00 29.45 29.45 0.1M
2024-07-23 29.55 30.00 29.50 29.80 0.2M
2024-07-22 29.55 29.75 29.05 29.55 0.1M
2024-07-19 29.70 29.75 29.20 29.60 0.1M
2024-07-18 29.45 29.70 29.20 29.70 0.1M
2024-07-17 28.80 29.70 28.80 29.50 0.1M
2024-07-16 29.80 29.80 28.30 28.80 0.1M
2024-07-15 29.05 30.00 29.00 29.40 0.1M
2024-07-12 27.80 29.40 27.05 29.30 0.3M
2024-07-11 27.10 27.50 26.60 27.50 0.1M
2024-07-10 26.80 27.50 26.55 27.20 0.1M
2024-07-09 26.75 27.60 26.65 26.85 0.1M
2024-07-08 26.80 27.05 26.10 26.75 0.1M
2024-07-05 27.70 27.70 26.75 26.80 0.1M
2024-07-04 27.95 28.00 27.10 27.70 0.1M
2024-07-03 27.60 28.35 27.30 27.95 0.1M
2024-07-02 27.60 29.45 27.20 27.55 0.3M
2024-07-01 27.20 27.70 26.50 27.60 0.1M
2024-06-28 28.00 28.45 27.00 27.15 0.2M
2024-06-27 28.00 28.25 27.15 27.85 0.3M
2024-06-26 25.45 29.00 25.30 28.00 0.3M
2024-06-25 25.50 25.80 25.30 25.45 0.1M
2024-06-24 26.45 26.50 25.30 25.50 0.1M
2024-06-20 26.95 27.00 26.45 26.50 0.2M
2024-06-19 27.50 27.80 26.70 27.15 0.2M
2024-06-18 27.00 27.50 26.25 27.50 0.1M
2024-06-17 26.75 28.35 26.60 27.00 0.1M
2024-06-14 27.30 27.30 26.60 26.75 0.0M
2024-06-13 26.35 27.30 26.20 27.30 0.1M
2024-06-12 26.90 27.10 26.30 26.40 0.1M
2024-06-11 27.30 27.30 26.35 26.90 0.1M
2024-06-10 27.65 27.70 26.60 27.25 0.2M
2024-06-07 27.65 28.60 27.30 27.70 0.1M
2024-06-05 27.35 28.10 27.10 27.60 0.1M
2024-06-04 27.40 27.85 26.60 27.30 0.1M
2024-06-03 28.75 28.75 26.60 27.20 0.3M
2024-05-31 29.00 29.40 27.60 29.00 0.1M
2024-05-30 29.80 29.80 28.50 29.00 0.1M
2024-05-29 29.70 29.95 29.00 29.90 0.1M
2024-05-28 29.35 29.85 28.30 29.70 0.2M
2024-05-27 30.95 30.95 28.55 29.35 0.3M
2024-05-24 28.75 31.00 28.60 30.80 0.5M
2024-05-23 28.75 28.75 27.80 28.70 0.3M
2024-05-22 27.80 28.40 27.35 28.35 0.3M
2024-05-21 27.30 27.95 26.70 27.80 0.1M
2024-05-20 27.15 27.75 26.70 27.25 0.2M
2024-05-17 27.55 27.55 25.90 27.35 0.1M
2024-05-16 27.90 27.90 25.95 26.25 0.2M
2024-05-15 27.80 28.65 27.10 27.90 0.2M
2024-05-14 29.00 29.00 27.05 27.80 0.2M
2024-05-13 32.00 32.50 28.50 29.00 0.4M
2024-05-10 30.00 32.50 29.80 32.00 0.5M
2024-05-08 29.85 30.30 28.95 29.50 0.1M
2024-05-07 27.50 29.85 26.60 29.85 0.2M
2024-05-06 28.70 29.95 27.50 28.00 0.1M
2024-05-03 30.30 30.40 28.50 28.50 0.1M
2024-05-02 29.95 30.90 29.65 30.00 0.5M
2024-04-30 30.00 31.90 28.50 29.30 0.7M
2024-04-29 28.00 29.25 25.60 28.90 0.5M
2024-04-26 28.15 28.55 26.80 27.90 0.1M
2024-04-25 27.60 28.90 27.05 28.00 0.1M
2024-04-24 28.10 28.45 27.15 27.60 0.1M
2024-04-23 26.90 28.50 26.90 28.10 0.2M
2024-04-22 26.15 27.20 25.30 26.90 0.1M
2024-04-19 26.10 26.95 25.45 26.20 0.1M
2024-04-18 25.20 26.10 24.70 26.10 0.1M
2024-04-17 26.40 26.95 25.05 25.25 0.1M
2024-04-16 26.35 26.35 25.55 25.80 0.0M
2024-04-15 25.75 26.70 25.60 26.55 0.0M
2024-04-12 26.40 26.70 25.45 25.70 0.1M
2024-04-11 27.70 27.70 26.20 26.45 0.1M
2024-04-10 28.00 28.50 26.80 27.70 0.1M
2024-04-09 27.50 28.00 25.90 28.00 0.2M
2024-04-08 29.50 29.50 27.50 28.20 0.1M
2024-04-05 28.60 29.50 27.55 29.20 0.1M
2024-04-04 27.05 28.75 26.95 28.75 0.1M
2024-04-03 29.60 29.80 26.60 27.05 0.2M
2024-04-02 29.40 30.00 29.40 29.60 0.1M
2024-03-28 29.45 29.45 27.10 29.40 0.1M
2024-03-27 28.55 29.30 27.85 27.85 0.1M
2024-03-26 28.90 29.85 27.90 28.70 0.2M
2024-03-25 27.85 28.80 27.10 28.80 0.2M
2024-03-22 26.30 28.10 25.50 27.40 0.1M
2024-03-21 25.65 28.90 25.15 25.55 0.3M
2024-03-20 24.50 25.75 23.90 25.65 0.1M
2024-03-19 24.85 24.85 24.00 24.50 0.1M
2024-03-18 25.90 25.95 24.50 24.85 0.2M
2024-03-15 26.50 27.05 25.70 26.10 0.1M
2024-03-14 26.20 26.90 25.35 25.90 0.1M
2024-03-13 27.50 27.50 25.50 26.20 0.2M
2024-03-12 28.15 28.85 26.95 27.55 0.1M
2024-03-11 29.20 29.20 27.50 28.10 0.1M
2024-03-08 29.95 30.00 28.70 29.25 0.1M
2024-03-07 26.20 30.90 26.20 30.10 0.4M
2024-03-06 28.95 29.00 26.70 27.55 0.2M
2024-03-05 29.35 29.50 27.70 29.00 0.2M
2024-03-04 26.50 29.40 25.30 28.60 0.6M
2024-03-01 24.40 27.40 23.55 26.50 0.5M
2024-02-29 20.40 24.95 20.20 24.40 0.6M
2024-02-28 20.25 20.40 19.54 20.40 0.2M
2024-02-27 19.20 19.98 18.34 19.98 0.2M
2024-02-26 20.70 20.70 18.12 19.20 0.4M
2024-02-23 20.70 21.30 18.56 20.90 0.3M
2024-02-22 19.20 21.00 19.00 20.55 0.7M
2024-02-21 17.22 17.70 16.88 17.68 0.2M
2024-02-20 16.10 17.30 15.82 17.20 0.1M
2024-02-19 16.90 16.96 15.78 16.08 0.1M
2024-02-16 15.78 16.70 15.64 16.68 0.1M
2024-02-15 15.48 15.92 15.42 15.78 0.0M
2024-02-14 16.18 16.18 15.48 15.68 0.0M
2024-02-13 15.98 16.08 15.50 15.76 0.0M
2024-02-12 16.68 16.68 15.46 16.00 0.1M
2024-02-09 16.70 16.70 16.20 16.68 0.0M
2024-02-08 16.32 16.70 15.16 16.70 0.1M
2024-02-07 16.84 17.12 15.72 16.30 0.1M
2024-02-06 15.80 16.48 15.34 16.20 0.1M
2024-02-05 15.00 15.86 14.62 15.78 0.1M
2024-02-02 14.90 15.16 14.80 15.00 0.0M
2024-02-01 14.70 14.94 14.38 14.74 0.0M
2024-01-31 15.42 15.42 14.50 14.70 0.0M
2024-01-30 15.02 15.42 14.96 15.00 0.0M
2024-01-29 15.50 15.60 14.90 15.02 0.1M
2024-01-26 14.18 16.10 14.00 15.30 0.2M
2024-01-25 14.00 14.28 13.78 14.18 0.0M
2024-01-24 14.20 14.40 13.70 14.00 0.0M
2024-01-23 14.90 14.90 13.44 14.10 0.2M
2024-01-22 15.20 15.20 14.20 14.94 0.1M
2024-01-19 15.20 15.44 14.70 15.04 0.0M
2024-01-18 15.50 15.50 14.96 15.20 0.0M
2024-01-17 15.02 15.30 14.82 15.16 0.0M
2024-01-16 15.50 15.86 15.20 15.40 0.0M
2024-01-15 15.42 15.86 15.42 15.58 0.0M
2024-01-12 15.20 15.52 14.72 15.42 0.1M
2024-01-11 15.70 16.28 14.96 15.10 0.1M
2024-01-10 16.28 16.50 15.38 15.70 0.1M
2024-01-09 16.60 16.66 16.04 16.20 0.1M
2024-01-08 16.68 16.96 16.32 16.60 0.1M
2024-01-05 16.72 16.72 15.52 16.26 0.1M
2024-01-04 16.80 17.12 16.26 16.72 0.0M
2024-01-03 16.80 17.30 16.58 16.80 0.1M
2024-01-02 16.90 16.92 16.12 16.86 0.0M