I-Tech (ITECH)

ITECH
🏛️ Suecia →
99.40
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 57.00 59.70 55.60 58.90 0.0M
2021-12-29 56.50 57.90 56.40 56.90 0.0M
2021-12-28 57.20 58.00 55.50 56.70 0.0M
2021-12-27 56.70 59.00 56.00 57.20 0.0M
2021-12-23 59.00 59.00 56.70 56.70 0.0M
2021-12-22 56.00 57.90 56.00 56.70 0.0M
2021-12-21 57.00 64.90 54.40 55.60 0.0M
2021-12-20 57.20 58.90 57.10 57.10 0.0M
2021-12-17 59.10 59.10 57.30 58.00 0.0M
2021-12-16 60.50 62.00 59.00 59.00 0.0M
2021-12-15 59.20 62.00 59.00 60.50 0.0M
2021-12-14 58.20 61.60 58.20 60.00 0.0M
2021-12-13 60.00 62.00 59.00 59.60 0.0M
2021-12-10 59.00 65.20 59.00 60.10 0.0M
2021-12-09 59.40 61.00 58.80 60.00 0.0M
2021-12-08 65.90 65.90 60.10 61.00 0.0M
2021-12-07 59.30 61.10 57.20 61.00 0.0M
2021-12-06 62.10 62.10 59.00 60.00 0.0M
2021-12-03 61.00 61.00 58.50 60.50 0.0M
2021-12-02 60.70 61.70 60.70 61.00 0.0M
2021-12-01 62.50 63.20 60.10 61.70 0.0M
2021-11-30 62.40 64.90 61.70 63.00 0.0M
2021-11-29 61.80 68.30 61.00 62.60 0.0M
2021-11-26 63.20 69.30 60.50 62.90 0.0M
2021-11-25 69.70 69.70 62.60 63.90 0.0M
2021-11-24 67.00 70.90 66.00 68.30 0.0M
2021-11-23 68.20 70.90 65.20 66.70 0.0M
2021-11-22 69.00 72.00 65.50 67.00 0.0M
2021-11-19 67.40 69.00 63.40 69.00 0.0M
2021-11-18 73.80 73.80 67.90 69.60 0.0M
2021-11-17 73.60 73.60 70.10 71.60 0.0M
2021-11-16 69.70 73.60 69.70 73.60 0.0M
2021-11-15 68.50 72.80 58.50 68.00 0.0M
2021-11-12 65.30 68.00 60.30 68.00 0.0M
2021-11-11 60.60 66.50 59.00 65.00 0.0M
2021-11-10 54.80 62.00 54.80 60.60 0.0M
2021-11-09 55.50 58.90 54.90 55.90 0.0M
2021-11-08 55.00 60.00 52.80 55.50 0.0M
2021-11-05 56.60 57.40 53.80 57.40 0.0M
2021-11-04 59.00 59.00 56.60 57.00 0.0M
2021-11-03 58.40 59.00 54.90 59.00 0.0M
2021-11-02 56.30 59.90 56.30 58.40 0.0M
2021-11-01 57.20 57.60 54.80 57.00 0.0M
2021-10-29 59.00 59.00 56.10 57.90 0.4M
2021-10-28 59.10 59.10 52.90 59.00 0.0M
2021-10-27 60.90 60.90 56.40 59.10 0.0M
2021-10-26 59.50 62.00 57.70 60.20 0.0M
2021-10-25 58.00 65.00 58.00 58.50 0.0M
2021-10-22 50.00 59.00 50.00 58.00 0.1M
2021-10-21 53.90 53.90 49.20 50.00 0.0M
2021-10-20 51.70 54.00 51.00 53.90 0.0M
2021-10-19 51.70 54.40 49.75 52.90 0.0M
2021-10-18 52.00 52.10 50.00 52.00 0.0M
2021-10-15 49.50 52.00 49.50 51.90 0.0M
2021-10-14 53.00 53.00 52.00 52.00 0.0M
2021-10-13 52.50 53.00 52.00 53.00 0.0M
2021-10-12 49.95 53.00 49.95 52.50 0.0M
2021-10-11 50.50 53.00 49.90 53.00 0.0M
2021-10-08 52.90 55.00 52.10 55.00 0.0M
2021-10-07 48.45 55.30 48.45 55.30 0.0M
2021-10-06 48.35 51.20 47.60 51.20 0.0M
2021-10-05 49.00 51.60 49.00 51.20 0.0M
2021-10-04 50.00 50.00 46.75 48.85 0.0M
2021-10-01 47.85 51.10 47.85 50.50 0.0M
2021-09-30 51.70 51.70 48.95 50.30 0.0M
2021-09-29 44.00 51.70 43.15 51.70 0.0M
2021-09-28 46.50 46.50 43.60 44.60 0.0M
2021-09-27 48.40 48.80 46.30 46.50 0.0M
2021-09-24 50.10 50.10 47.45 48.40 0.0M
2021-09-23 52.00 52.00 50.10 50.10 0.0M
2021-09-22 53.30 53.90 50.60 51.70 0.0M
2021-09-21 51.80 51.80 50.30 51.80 0.0M
2021-09-20 51.10 52.60 50.40 51.90 0.0M
2021-09-17 52.20 52.60 50.40 51.10 0.0M
2021-09-16 52.30 52.70 51.40 52.40 0.0M
2021-09-15 51.30 52.40 50.20 52.40 0.0M
2021-09-14 52.90 52.90 51.20 52.00 0.0M
2021-09-13 52.00 52.90 51.00 52.90 0.0M
2021-09-10 52.60 53.00 52.00 53.00 0.0M
2021-09-09 52.70 53.20 52.40 52.60 0.0M
2021-09-08 52.10 53.90 52.10 53.70 0.0M
2021-09-07 53.00 54.10 52.10 53.50 0.0M
2021-09-06 53.20 54.20 52.00 54.20 0.0M
2021-09-03 53.10 54.50 53.00 54.20 0.0M
2021-09-02 55.00 55.00 53.00 54.10 0.0M
2021-09-01 54.60 54.90 53.70 54.60 0.0M
2021-08-31 54.70 55.00 53.90 54.60 0.0M
2021-08-30 53.10 56.80 53.00 53.90 0.0M
2021-08-27 56.00 56.00 53.50 54.00 0.0M
2021-08-26 56.00 56.10 51.90 55.30 0.0M
2021-08-25 57.80 57.80 51.50 55.20 0.1M
2021-08-24 59.30 61.00 58.00 60.60 0.0M
2021-08-23 62.00 62.00 59.10 59.40 0.0M
2021-08-20 60.80 60.80 57.10 60.00 0.1M
2021-08-19 61.00 61.00 57.50 60.90 0.0M
2021-08-18 62.90 62.90 60.10 61.00 0.0M
2021-08-17 63.10 63.10 60.60 62.90 0.0M
2021-08-16 62.30 62.40 60.40 62.40 0.0M
2021-08-13 60.90 62.90 60.90 62.30 0.0M
2021-08-12 58.80 63.50 58.80 60.90 0.0M
2021-08-11 62.00 64.70 60.50 62.50 0.0M
2021-08-10 60.20 62.00 59.80 62.00 0.0M
2021-08-09 62.80 62.90 60.60 61.50 0.0M
2021-08-06 60.00 62.80 60.00 62.80 0.0M
2021-08-05 62.90 64.30 62.50 63.40 0.0M
2021-08-04 64.30 64.80 62.70 64.30 0.0M
2021-08-03 64.90 64.90 61.90 64.30 0.0M
2021-08-02 62.20 65.20 62.20 64.60 0.0M
2021-07-30 62.20 63.90 62.10 63.90 0.0M
2021-07-29 60.50 61.80 58.70 61.00 0.0M
2021-07-28 60.60 61.80 59.60 60.50 0.0M
2021-07-27 59.00 60.60 57.00 60.60 0.0M
2021-07-26 58.00 58.40 57.60 58.40 0.0M
2021-07-23 56.90 58.80 55.40 58.00 0.0M
2021-07-22 56.30 58.10 55.50 57.00 0.0M
2021-07-21 57.70 58.30 57.00 58.30 0.0M
2021-07-20 56.40 59.30 56.20 57.70 0.0M
2021-07-19 61.00 61.00 56.40 56.40 0.0M
2021-07-16 61.40 61.70 59.60 61.30 0.0M
2021-07-15 60.00 61.90 59.70 61.30 0.0M
2021-07-14 59.10 62.50 59.00 60.60 0.0M
2021-07-13 60.00 63.90 59.00 59.00 0.0M
2021-07-12 62.60 62.60 59.80 60.20 0.0M
2021-07-09 65.00 65.00 60.90 62.60 0.0M
2021-07-08 62.40 62.80 61.10 61.80 0.0M
2021-07-07 64.50 64.50 62.60 63.40 0.0M
2021-07-06 62.30 64.10 62.00 63.40 0.0M
2021-07-05 65.00 65.50 61.40 63.30 0.0M
2021-07-02 62.50 63.50 61.80 63.40 0.0M
2021-07-01 63.00 63.60 61.20 63.60 0.0M
2021-06-30 62.00 65.50 61.20 63.40 0.1M
2021-06-29 61.80 68.70 61.80 64.60 0.1M
2021-06-28 61.50 63.90 61.50 62.00 0.0M
2021-06-24 62.20 63.30 61.50 63.30 0.0M
2021-06-23 65.00 65.00 62.20 62.20 0.1M
2021-06-22 66.50 67.50 63.00 65.50 0.0M
2021-06-21 63.70 67.00 62.60 66.50 0.0M
2021-06-18 61.20 63.80 61.10 63.70 0.0M
2021-06-17 64.50 64.50 61.20 64.00 0.0M
2021-06-16 65.00 65.00 60.50 65.00 0.0M
2021-06-15 65.50 68.00 62.70 65.00 0.0M
2021-06-14 66.60 67.40 65.10 65.50 0.0M
2021-06-11 66.60 67.90 66.50 66.50 0.0M
2021-06-10 67.00 68.80 66.00 66.90 0.0M
2021-06-09 66.70 68.80 66.70 67.00 0.0M
2021-06-08 65.40 69.40 65.40 69.10 0.0M
2021-06-07 68.80 68.80 65.30 68.60 0.0M
2021-06-04 67.60 69.90 66.60 68.80 0.0M
2021-06-03 68.50 69.00 66.10 68.10 0.0M
2021-06-02 72.90 73.00 69.40 69.50 0.1M
2021-06-01 73.00 73.00 71.60 72.90 0.0M
2021-05-31 70.10 73.00 70.10 73.00 0.0M
2021-05-28 72.20 72.80 70.50 72.50 0.0M
2021-05-27 72.20 73.40 70.00 72.10 0.0M
2021-05-26 74.00 74.00 70.10 71.70 0.0M
2021-05-25 73.40 74.40 72.60 74.00 0.0M
2021-05-24 74.20 74.20 72.10 73.60 0.0M
2021-05-21 74.80 74.90 73.40 74.20 0.0M
2021-05-20 74.00 75.20 73.20 75.00 0.0M
2021-05-19 77.60 77.60 73.00 75.00 0.0M
2021-05-18 71.30 82.50 70.10 77.60 0.1M
2021-05-17 72.00 72.00 69.70 71.30 0.0M
2021-05-14 72.00 72.90 69.50 72.00 0.0M
2021-05-12 70.80 72.20 70.80 72.00 0.0M
2021-05-11 72.20 72.80 70.00 70.80 0.0M
2021-05-10 71.00 73.00 70.70 72.20 0.0M
2021-05-07 73.00 73.00 70.90 71.60 0.0M
2021-05-06 74.00 74.00 71.60 72.30 0.0M
2021-05-05 73.00 73.90 71.70 73.30 0.0M
2021-05-04 73.00 73.00 72.30 73.00 0.0M
2021-05-03 74.00 74.00 71.90 73.70 0.0M
2021-04-30 74.00 74.70 71.60 74.00 0.0M
2021-04-29 73.50 74.40 72.70 74.00 0.0M
2021-04-28 75.00 75.00 73.50 73.50 0.0M
2021-04-27 72.60 75.50 72.30 75.20 0.0M
2021-04-26 73.30 73.50 71.20 72.60 0.0M
2021-04-23 73.90 74.10 71.90 73.40 0.0M
2021-04-22 73.60 74.80 72.90 73.90 0.0M
2021-04-21 74.00 74.40 72.00 74.00 0.0M
2021-04-20 74.00 74.30 72.90 74.00 0.0M
2021-04-19 74.00 74.60 73.60 73.60 0.1M
2021-04-16 74.50 74.50 72.60 74.00 0.0M
2021-04-15 74.60 75.00 73.00 74.70 0.0M
2021-04-14 76.00 76.30 73.50 74.60 0.0M
2021-04-13 77.60 77.60 71.40 76.00 0.0M
2021-04-12 76.00 76.00 74.50 75.40 0.0M
2021-04-09 77.00 78.20 74.00 76.00 0.0M
2021-04-08 76.90 76.90 74.00 76.50 0.0M
2021-04-07 76.00 76.30 74.20 76.00 0.0M
2021-04-06 75.50 78.70 75.30 75.30 0.0M
2021-04-01 72.60 76.00 72.40 75.30 0.1M
2021-03-31 73.40 73.60 72.60 73.00 0.0M
2021-03-30 73.40 73.40 72.00 73.40 0.0M
2021-03-29 74.40 75.60 72.20 73.40 0.0M
2021-03-26 73.80 73.80 72.20 73.80 0.0M
2021-03-25 73.80 73.80 72.40 73.80 0.0M
2021-03-24 74.20 74.20 71.40 74.00 0.0M
2021-03-23 74.60 74.80 72.60 74.40 0.0M
2021-03-22 75.00 75.00 72.20 74.40 0.0M
2021-03-19 73.40 76.40 73.40 75.00 0.0M
2021-03-18 79.60 79.60 74.00 74.60 0.1M
2021-03-17 77.80 78.20 77.00 77.60 0.0M
2021-03-16 72.80 77.80 72.80 77.00 0.1M
2021-03-15 75.00 75.20 73.00 73.60 0.0M
2021-03-12 75.00 75.00 73.80 74.00 0.0M
2021-03-11 74.80 74.80 73.80 73.80 0.0M
2021-03-10 74.00 76.00 72.80 75.00 0.0M
2021-03-09 75.00 76.00 71.40 76.00 0.0M
2021-03-08 73.00 75.00 70.60 75.00 0.0M
2021-03-05 71.00 74.20 70.40 73.00 0.0M
2021-03-04 73.00 75.00 72.20 74.00 0.0M
2021-03-03 73.60 75.00 73.40 74.60 0.1M
2021-03-02 79.60 79.60 73.20 73.80 0.0M
2021-03-01 72.00 78.60 72.00 74.40 0.0M
2021-02-26 71.60 72.00 68.40 72.00 0.0M
2021-02-25 73.80 75.20 71.80 72.00 0.0M
2021-02-24 72.00 78.00 72.00 73.80 0.0M
2021-02-23 77.40 77.40 70.00 75.40 0.0M
2021-02-22 78.00 78.00 76.80 77.40 0.0M
2021-02-19 79.60 79.60 76.80 78.00 0.0M
2021-02-18 79.00 79.60 77.40 79.00 0.0M
2021-02-17 80.00 80.00 77.00 79.00 0.0M
2021-02-16 81.20 81.20 79.20 80.00 0.0M
2021-02-15 80.80 81.60 80.20 80.80 0.0M
2021-02-12 80.80 81.60 79.20 80.80 0.0M
2021-02-11 80.80 81.20 80.00 80.80 0.0M
2021-02-10 81.20 81.80 79.80 80.70 0.1M
2021-02-09 81.00 82.20 80.40 81.20 0.0M
2021-02-08 81.60 82.40 81.00 81.20 0.1M
2021-02-05 83.00 83.40 81.20 81.80 0.0M
2021-02-04 82.00 83.00 81.00 83.00 0.0M
2021-02-03 83.00 85.00 82.60 83.00 0.0M
2021-02-02 81.20 83.80 81.00 83.00 0.0M
2021-02-01 82.60 82.60 77.80 80.80 0.0M
2021-01-29 82.00 82.80 78.00 82.80 0.0M
2021-01-28 83.00 83.00 75.40 82.00 0.1M
2021-01-27 86.00 87.00 80.80 83.00 0.0M
2021-01-26 89.00 89.00 85.80 86.00 0.0M
2021-01-25 87.60 88.60 84.00 85.20 0.1M
2021-01-22 88.40 89.20 86.60 87.60 0.0M
2021-01-21 88.20 90.40 87.80 88.20 0.0M
2021-01-20 84.00 89.00 84.00 88.00 0.1M
2021-01-19 83.40 84.20 82.60 83.80 0.0M
2021-01-18 83.60 89.00 82.40 83.40 0.0M
2021-01-15 85.40 86.20 82.00 83.60 0.0M
2021-01-14 86.40 90.80 83.20 85.00 0.0M
2021-01-13 87.00 89.00 85.60 86.40 0.0M
2021-01-12 88.00 89.20 85.60 87.00 0.0M
2021-01-11 90.20 91.00 86.60 87.80 0.0M
2021-01-08 89.80 93.20 88.60 88.60 0.0M
2021-01-07 86.80 88.80 86.80 88.00 0.0M
2021-01-05 85.40 87.40 85.40 86.20 0.0M
2021-01-04 82.60 90.00 82.60 85.00 0.1M