Invisio Communications AB (IVSO)

IVSO
🏛️ Suecia →
316.50
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
2021-12-30 161.10 163.80 159.60 163.80 0.0M
2021-12-29 163.00 163.90 159.90 163.50 0.0M
2021-12-28 168.00 168.00 161.70 163.00 0.0M
2021-12-27 165.00 168.90 162.50 163.50 0.0M
2021-12-23 165.10 167.10 161.90 165.00 0.0M
2021-12-22 161.20 166.60 161.20 165.10 0.0M
2021-12-21 158.30 162.50 157.40 161.20 0.0M
2021-12-20 159.20 160.30 155.30 157.90 0.0M
2021-12-17 161.90 161.90 156.20 159.10 0.0M
2021-12-16 162.70 164.60 158.00 161.90 0.1M
2021-12-15 159.90 163.20 159.40 162.10 0.0M
2021-12-14 160.10 162.00 158.70 159.90 0.0M
2021-12-13 158.00 168.50 157.90 160.70 0.0M
2021-12-10 159.90 161.50 157.30 158.30 0.0M
2021-12-09 163.30 163.30 158.90 159.90 0.0M
2021-12-08 160.90 164.40 159.60 163.30 0.0M
2021-12-07 154.00 162.00 153.90 160.90 0.0M
2021-12-06 154.30 156.40 150.90 155.00 0.0M
2021-12-03 157.10 158.70 154.30 154.30 0.0M
2021-12-02 159.00 160.40 154.20 157.10 0.0M
2021-12-01 149.10 162.00 149.10 159.40 0.1M
2021-11-30 157.50 158.50 154.90 155.80 0.0M
2021-11-29 158.10 160.50 157.20 157.50 0.0M
2021-11-26 161.80 162.10 155.60 158.10 0.0M
2021-11-25 160.40 166.70 159.10 163.60 0.0M
2021-11-24 160.00 162.60 157.70 160.40 0.0M
2021-11-23 166.00 167.10 161.50 162.20 0.0M
2021-11-22 168.30 172.20 166.70 166.70 0.0M
2021-11-19 178.30 178.30 168.40 169.30 0.0M
2021-11-18 173.90 181.00 173.90 177.90 0.1M
2021-11-17 175.30 178.70 170.20 175.00 0.0M
2021-11-16 175.30 177.60 172.20 175.30 0.0M
2021-11-15 172.90 176.10 170.00 175.30 0.0M
2021-11-12 170.30 174.60 167.70 172.20 0.0M
2021-11-11 167.10 170.30 165.00 170.30 0.0M
2021-11-10 167.70 168.20 165.00 167.10 0.0M
2021-11-09 169.10 170.70 166.50 166.50 0.0M
2021-11-08 170.00 170.20 167.00 169.10 0.0M
2021-11-05 169.20 171.50 167.30 170.20 0.0M
2021-11-04 171.40 173.30 164.00 169.20 0.0M
2021-11-03 159.00 172.50 157.70 169.20 0.1M
2021-11-02 155.40 161.40 154.90 158.50 0.0M
2021-11-01 154.10 165.80 154.10 155.70 0.1M
2021-10-29 157.80 157.80 148.60 155.20 0.1M
2021-10-28 164.50 167.10 146.60 152.40 0.2M
2021-10-27 162.00 165.90 158.70 164.10 0.0M
2021-10-26 168.20 168.40 162.10 163.50 0.0M
2021-10-25 168.00 168.60 163.10 168.20 0.0M
2021-10-22 167.70 169.40 166.40 167.10 0.0M
2021-10-21 166.90 170.30 165.80 168.50 0.0M
2021-10-20 166.40 168.20 164.10 167.00 0.1M
2021-10-19 174.30 185.10 166.80 167.40 0.2M
2021-10-18 182.30 185.00 178.60 185.00 0.0M
2021-10-15 178.30 182.80 177.00 182.30 0.1M
2021-10-14 176.10 178.90 174.00 177.60 0.0M
2021-10-13 172.50 177.60 171.10 175.00 0.1M
2021-10-12 165.40 173.10 163.70 172.50 0.0M
2021-10-11 162.60 166.00 161.40 166.00 0.1M
2021-10-08 166.20 169.00 164.80 165.20 0.0M
2021-10-07 167.00 168.90 165.90 168.10 0.0M
2021-10-06 167.20 167.80 162.80 167.00 0.0M
2021-10-05 169.00 171.00 163.40 167.20 0.1M
2021-10-04 175.20 177.00 169.40 169.50 0.0M
2021-10-01 174.80 179.00 170.60 175.20 0.0M
2021-09-30 170.00 174.30 169.70 174.30 0.0M
2021-09-29 168.00 172.30 167.90 170.00 0.0M
2021-09-28 174.80 174.80 166.50 168.60 0.2M
2021-09-27 175.20 176.90 172.40 173.40 0.1M
2021-09-24 179.50 180.00 175.10 175.20 0.0M
2021-09-23 174.60 181.20 174.00 179.50 0.0M
2021-09-22 175.60 179.60 172.90 174.60 0.0M
2021-09-21 175.30 177.90 171.70 177.60 0.3M
2021-09-20 180.00 180.30 174.10 175.30 0.2M
2021-09-17 178.80 182.80 176.60 182.80 0.0M
2021-09-16 183.00 183.00 177.50 178.80 0.0M
2021-09-15 184.70 186.20 181.10 181.50 0.0M
2021-09-14 183.10 185.40 181.00 184.70 0.0M
2021-09-13 186.00 188.00 180.30 182.20 0.0M
2021-09-10 187.50 191.40 185.00 186.00 0.1M
2021-09-09 189.70 191.90 187.50 189.20 0.1M
2021-09-08 194.80 194.80 187.80 189.70 0.1M
2021-09-07 184.30 198.30 184.30 195.00 0.1M
2021-09-06 182.60 186.70 181.60 183.50 0.1M
2021-09-03 185.00 185.00 179.70 180.20 0.0M
2021-09-02 179.80 185.60 177.20 183.50 0.0M
2021-09-01 179.80 181.00 177.20 179.80 0.0M
2021-08-31 171.70 181.40 170.60 179.80 0.2M
2021-08-30 170.00 171.50 163.00 171.20 0.0M
2021-08-27 177.90 178.80 171.40 171.80 0.0M
2021-08-26 176.10 178.20 173.30 177.90 0.0M
2021-08-25 175.30 179.40 174.40 176.10 0.0M
2021-08-24 177.00 179.00 174.30 175.30 0.1M
2021-08-23 177.20 178.20 175.00 176.40 0.0M
2021-08-20 176.60 178.90 175.20 177.20 0.0M
2021-08-19 181.10 184.50 173.80 176.50 0.1M
2021-08-18 176.30 182.50 175.30 182.30 0.0M
2021-08-17 177.60 177.60 174.00 176.30 0.0M
2021-08-16 173.20 179.00 173.20 175.30 0.0M
2021-08-13 176.80 177.20 175.80 176.20 0.0M
2021-08-12 178.10 178.10 174.50 176.80 0.0M
2021-08-11 173.00 177.00 172.00 176.00 0.1M
2021-08-10 168.80 174.30 168.80 173.00 0.0M
2021-08-09 175.20 175.20 168.60 170.90 0.0M
2021-08-06 174.50 176.90 171.20 175.30 0.0M
2021-08-05 174.30 179.70 172.30 174.10 0.1M
2021-08-04 170.00 174.90 169.40 174.30 0.0M
2021-08-03 173.00 174.50 170.40 171.10 0.0M
2021-08-02 178.40 180.60 172.20 174.00 0.1M
2021-07-30 180.40 182.40 178.00 178.40 0.0M
2021-07-29 185.10 187.00 181.30 181.50 0.0M
2021-07-28 181.10 186.50 180.70 185.10 0.1M
2021-07-27 184.40 186.40 181.10 182.80 0.0M
2021-07-26 192.00 193.50 182.40 182.40 0.0M
2021-07-23 186.00 200.80 186.00 193.00 0.1M
2021-07-22 190.10 194.60 171.60 193.90 0.1M
2021-07-21 180.10 191.60 180.10 190.50 0.0M
2021-07-20 184.00 190.70 180.40 181.90 0.1M
2021-07-19 190.50 190.50 182.10 184.00 0.1M
2021-07-16 190.70 192.90 188.70 190.50 0.0M
2021-07-15 190.00 192.00 187.00 191.20 0.0M
2021-07-14 190.50 192.40 188.70 189.00 0.0M
2021-07-13 191.00 195.70 191.00 193.10 0.0M
2021-07-12 192.00 194.50 191.10 192.90 0.0M
2021-07-09 197.30 201.40 192.20 193.70 0.0M
2021-07-08 197.80 200.20 196.40 197.30 0.0M
2021-07-07 199.00 199.50 190.70 198.60 0.0M
2021-07-06 191.70 192.00 188.60 191.60 0.0M
2021-07-05 193.20 194.00 190.10 191.00 0.0M
2021-07-02 190.40 196.70 189.00 192.20 0.0M
2021-07-01 188.60 189.60 184.40 189.20 0.0M
2021-06-30 187.00 190.50 184.60 188.60 0.1M
2021-06-29 192.70 195.10 188.40 189.20 0.1M
2021-06-28 193.80 197.00 192.70 192.70 0.0M
2021-06-24 200.00 205.40 195.30 195.30 0.0M
2021-06-23 202.60 202.60 194.60 198.00 0.0M
2021-06-22 206.00 206.00 197.00 202.60 0.0M
2021-06-21 206.00 206.00 194.90 197.60 0.1M
2021-06-18 200.80 209.80 198.00 203.80 0.1M
2021-06-17 200.00 203.40 196.40 200.80 0.1M
2021-06-16 198.90 203.60 198.00 202.40 0.0M
2021-06-15 203.40 209.00 200.00 200.40 0.1M
2021-06-14 200.60 205.60 198.10 204.80 0.1M
2021-06-11 200.00 202.60 199.00 200.60 0.0M
2021-06-10 195.00 200.60 195.00 200.00 0.1M
2021-06-09 197.40 197.40 193.20 196.50 0.0M
2021-06-08 198.90 198.90 196.90 197.60 0.1M
2021-06-07 205.60 205.80 198.00 199.00 0.1M
2021-06-04 205.00 208.80 203.40 205.60 0.0M
2021-06-03 211.00 214.00 204.80 206.00 0.1M
2021-06-02 208.00 211.60 206.80 208.40 0.0M
2021-06-01 206.80 209.20 204.80 208.00 0.0M
2021-05-31 204.00 210.00 201.80 206.80 0.0M
2021-05-28 204.00 207.60 201.20 204.00 0.0M
2021-05-27 200.60 204.20 200.00 201.80 0.1M
2021-05-26 202.00 203.20 199.50 200.60 0.0M
2021-05-25 199.00 202.00 198.70 201.00 0.1M
2021-05-24 198.80 199.00 196.80 198.80 0.0M
2021-05-21 198.00 200.00 197.00 198.80 0.0M
2021-05-20 195.60 201.20 193.80 200.00 0.0M
2021-05-19 196.20 196.20 190.00 193.60 0.1M
2021-05-18 193.30 195.90 190.30 194.20 0.0M
2021-05-17 190.70 193.00 188.00 190.60 0.0M
2021-05-14 193.00 193.00 183.50 187.90 0.0M
2021-05-12 190.00 192.60 189.20 191.80 0.0M
2021-05-11 190.40 190.70 185.90 189.90 0.1M
2021-05-10 191.40 193.60 189.40 190.50 0.1M
2021-05-07 192.10 195.70 189.70 191.30 0.1M
2021-05-06 193.90 194.00 188.70 191.90 0.1M
2021-05-05 194.40 195.60 190.40 192.70 0.1M
2021-05-04 189.60 196.40 189.10 191.40 0.1M
2021-05-03 189.10 192.50 182.00 189.70 0.1M
2021-04-30 195.70 195.70 189.10 190.70 0.1M
2021-04-29 200.20 203.00 193.20 195.70 0.1M
2021-04-28 213.20 220.00 200.40 203.00 0.1M
2021-04-27 218.00 218.20 210.20 210.60 0.0M
2021-04-26 211.00 217.00 210.00 217.00 0.0M
2021-04-23 216.60 220.40 209.40 211.00 0.0M
2021-04-22 210.60 218.40 210.20 216.60 0.0M
2021-04-21 207.40 210.80 205.80 210.60 0.0M
2021-04-20 210.80 213.80 205.00 207.40 0.0M
2021-04-19 215.00 218.80 209.80 210.80 0.0M
2021-04-16 204.20 215.80 204.20 215.20 0.1M
2021-04-15 209.60 209.60 202.00 206.40 0.1M
2021-04-14 211.20 218.00 207.60 209.60 0.1M
2021-04-13 208.00 211.80 205.60 210.60 0.0M
2021-04-12 214.60 214.60 206.00 207.80 0.1M
2021-04-09 224.80 225.00 214.20 214.60 0.0M
2021-04-08 221.00 226.00 221.00 223.20 0.0M
2021-04-07 218.80 222.00 215.60 220.40 0.0M
2021-04-06 212.00 219.80 212.00 217.40 0.1M
2021-04-01 209.00 214.60 208.40 212.00 0.0M
2021-03-31 207.50 213.00 206.00 209.00 0.0M
2021-03-30 207.50 208.00 205.00 206.50 0.0M
2021-03-29 208.50 209.00 205.00 206.50 0.0M
2021-03-26 207.00 211.50 205.00 207.00 0.0M
2021-03-25 203.50 208.50 201.00 207.00 0.1M
2021-03-24 201.00 208.50 200.50 206.50 0.1M
2021-03-23 203.00 205.00 196.80 203.00 0.1M
2021-03-22 214.50 216.00 201.50 202.50 0.1M
2021-03-19 219.00 222.50 212.50 212.50 0.7M
2021-03-18 221.00 221.00 215.00 219.00 0.0M
2021-03-17 222.00 222.00 213.50 216.00 0.1M
2021-03-16 217.00 221.50 215.00 220.50 0.1M
2021-03-15 210.00 217.00 209.00 217.00 0.1M
2021-03-12 213.00 213.00 208.00 210.00 0.0M
2021-03-11 206.00 215.50 205.00 213.00 0.1M
2021-03-10 202.00 207.50 200.00 205.50 0.1M
2021-03-09 190.20 202.00 188.80 201.50 0.1M
2021-03-08 198.00 198.40 186.80 192.00 0.1M
2021-03-05 198.60 201.00 195.80 198.00 0.1M
2021-03-04 200.50 203.00 198.00 200.50 0.1M
2021-03-03 208.50 209.00 202.50 203.50 0.1M
2021-03-02 210.50 217.00 207.50 208.00 0.1M
2021-03-01 203.50 212.00 202.50 210.50 0.1M
2021-02-26 210.00 217.00 202.50 204.50 0.2M
2021-02-25 212.50 220.50 209.50 212.50 0.1M
2021-02-24 204.00 215.50 204.00 213.00 0.1M
2021-02-23 207.00 208.00 198.20 207.00 0.1M
2021-02-22 201.00 209.50 200.50 207.00 0.1M
2021-02-19 200.00 203.00 196.00 201.00 0.0M
2021-02-18 201.50 204.00 197.20 198.00 0.1M
2021-02-17 202.50 204.50 195.00 201.50 0.1M
2021-02-16 211.00 212.00 197.20 202.50 0.3M
2021-02-15 228.00 228.00 201.50 211.00 0.3M
2021-02-12 212.00 223.50 211.50 222.50 0.1M
2021-02-11 209.50 213.50 207.50 212.00 0.0M
2021-02-10 215.50 216.00 206.00 209.50 0.0M
2021-02-09 218.00 218.00 210.00 213.50 0.0M
2021-02-08 210.00 215.50 208.50 213.50 0.0M
2021-02-05 209.50 213.50 208.00 210.00 0.1M
2021-02-04 200.50 210.00 199.60 208.50 0.0M
2021-02-03 206.00 207.50 198.20 201.00 0.1M
2021-02-02 208.00 210.00 202.50 203.50 0.1M
2021-02-01 198.20 205.50 197.40 205.50 0.1M
2021-01-29 201.50 201.50 197.00 198.20 0.0M
2021-01-28 197.80 206.00 185.00 202.00 0.2M
2021-01-27 207.50 208.00 195.80 200.00 0.1M
2021-01-26 202.00 208.00 201.50 206.50 0.1M
2021-01-25 209.00 211.00 200.50 202.00 0.1M
2021-01-22 208.50 210.00 206.50 209.00 0.0M
2021-01-21 207.50 211.00 206.00 208.50 0.0M
2021-01-20 215.50 218.00 206.50 206.50 0.1M
2021-01-19 215.00 218.00 203.00 205.00 0.1M
2021-01-18 208.50 219.00 208.50 213.00 0.1M
2021-01-15 211.00 214.50 205.00 206.50 0.2M
2021-01-14 207.50 210.50 202.50 210.00 0.1M
2021-01-13 211.50 216.00 206.00 209.50 0.1M
2021-01-12 219.00 219.00 197.40 209.50 0.4M
2021-01-11 244.50 244.50 233.00 241.50 0.1M
2021-01-08 247.00 247.50 236.00 242.00 0.1M
2021-01-07 262.00 262.00 241.00 247.00 0.4M
2021-01-05 250.00 260.50 245.50 259.00 0.0M
2021-01-04 250.00 253.00 248.50 250.00 0.1M