Kambi Group PLC (KAMBI)

KAMBI
🏛️ Suecia →
114.40
Última Actualización: 2025-10-01
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
2023-12-29 166.00 168.30 165.10 167.70 0.1M
2023-12-28 167.10 169.00 165.00 166.90 0.1M
2023-12-27 168.00 168.00 164.40 166.60 0.1M
2023-12-22 164.00 168.00 164.00 166.00 0.1M
2023-12-21 165.40 165.40 163.10 164.00 0.1M
2023-12-20 164.00 167.50 162.50 166.40 0.1M
2023-12-19 160.50 164.30 160.20 163.60 0.0M
2023-12-18 163.40 163.50 159.80 160.80 0.0M
2023-12-15 162.00 165.90 162.00 163.40 0.1M
2023-12-14 160.00 166.40 160.00 162.90 0.1M
2023-12-13 159.60 162.90 158.90 159.20 0.0M
2023-12-12 162.40 162.40 158.90 159.80 0.1M
2023-12-11 163.70 164.00 161.30 162.40 0.0M
2023-12-08 160.80 163.80 159.90 163.80 0.1M
2023-12-07 159.40 161.20 157.50 159.80 0.1M
2023-12-06 158.00 162.50 158.00 160.80 0.1M
2023-12-05 155.70 162.80 154.20 158.30 0.2M
2023-12-04 155.80 158.70 154.10 155.70 0.1M
2023-12-01 152.90 156.70 152.80 155.70 0.1M
2023-11-30 160.20 161.00 153.70 153.70 0.2M
2023-11-29 164.50 166.00 158.60 159.80 0.2M
2023-11-28 167.50 167.50 161.80 166.40 0.2M
2023-11-27 173.90 173.90 166.00 167.50 0.1M
2023-11-24 171.70 174.20 171.00 173.90 0.2M
2023-11-23 171.60 176.10 171.40 172.30 0.1M
2023-11-22 169.10 172.70 168.50 170.20 0.0M
2023-11-21 171.60 176.10 167.70 169.20 0.1M
2023-11-20 168.60 171.50 166.70 170.80 0.0M
2023-11-17 168.30 171.20 167.80 168.60 0.0M
2023-11-16 169.70 173.90 167.20 167.50 0.0M
2023-11-15 175.40 178.90 169.50 169.70 0.2M
2023-11-14 166.40 176.90 165.40 174.80 0.2M
2023-11-13 158.80 162.90 158.80 160.70 0.1M
2023-11-10 160.10 161.20 158.30 158.80 0.0M
2023-11-09 152.90 160.90 152.60 160.10 0.1M
2023-11-08 150.20 154.60 148.80 152.90 0.2M
2023-11-07 147.70 152.20 146.20 150.00 0.3M
2023-11-06 151.30 151.30 148.00 148.30 0.1M
2023-11-03 153.00 155.90 149.10 152.00 0.1M
2023-11-02 159.50 160.90 154.70 154.70 0.1M
2023-11-01 168.30 168.90 157.00 160.20 0.2M
2023-10-31 160.10 164.40 158.30 159.90 0.1M
2023-10-30 159.90 167.90 155.10 160.00 0.1M
2023-10-27 156.70 157.70 152.30 156.20 0.1M
2023-10-26 161.80 161.80 155.10 156.70 0.1M
2023-10-25 166.00 166.40 155.70 158.20 0.1M
2023-10-24 155.70 160.00 154.00 158.50 0.0M
2023-10-23 152.00 157.20 151.20 155.70 0.0M
2023-10-20 156.40 156.40 152.90 153.10 0.0M
2023-10-19 157.80 161.10 156.00 156.60 0.0M
2023-10-18 158.80 160.20 155.90 157.90 0.0M
2023-10-17 161.10 161.90 157.10 158.80 0.0M
2023-10-16 160.10 163.00 159.00 160.60 0.0M
2023-10-13 162.50 165.00 160.10 160.10 0.0M
2023-10-12 164.00 167.50 162.30 162.50 0.0M
2023-10-11 167.90 167.90 164.20 166.00 0.0M
2023-10-10 166.00 168.20 165.30 167.90 0.0M
2023-10-09 168.60 170.40 164.70 165.00 0.1M
2023-10-06 164.00 171.90 164.00 171.40 0.1M
2023-10-05 168.00 169.00 164.00 164.80 0.1M
2023-10-04 173.50 173.50 165.50 165.90 0.1M
2023-10-03 173.10 185.00 172.00 174.20 0.2M
2023-10-02 162.00 162.40 160.10 160.70 0.1M
2023-09-29 164.00 168.40 162.40 162.40 0.0M
2023-09-28 165.60 180.90 161.30 165.80 0.1M
2023-09-27 165.00 167.70 161.40 164.90 0.0M
2023-09-26 171.10 171.10 164.30 165.10 0.1M
2023-09-25 172.00 181.80 168.00 171.20 0.1M
2023-09-22 171.00 173.70 170.00 172.00 0.1M
2023-09-21 171.60 171.80 170.00 171.00 0.0M
2023-09-20 175.50 176.10 171.60 171.80 0.0M
2023-09-19 175.70 179.90 174.90 175.90 0.0M
2023-09-18 180.30 180.60 175.60 175.70 0.0M
2023-09-15 180.10 183.00 177.40 181.80 0.0M
2023-09-14 179.00 180.50 176.80 180.10 0.0M
2023-09-13 178.30 178.80 175.20 178.80 0.0M
2023-09-12 178.50 180.80 175.40 177.00 0.0M
2023-09-11 179.00 181.00 178.10 180.50 0.0M
2023-09-08 178.00 181.70 176.00 181.20 0.0M
2023-09-07 177.30 178.00 175.20 177.80 0.0M
2023-09-06 178.50 179.10 175.20 177.30 0.0M
2023-09-05 179.30 182.00 176.50 178.90 0.0M
2023-09-04 179.40 181.80 177.60 179.90 0.0M
2023-09-01 180.40 180.40 175.80 180.10 0.0M
2023-08-31 178.20 181.10 178.10 178.70 0.0M
2023-08-30 180.90 185.00 176.10 178.20 0.0M
2023-08-29 178.00 184.90 177.20 181.10 0.0M
2023-08-28 176.60 178.40 175.40 178.00 0.0M
2023-08-25 178.20 180.50 176.50 176.70 0.0M
2023-08-24 183.60 184.00 176.50 177.20 0.0M
2023-08-23 180.60 184.70 180.60 182.70 0.0M
2023-08-22 180.60 183.50 178.00 180.70 0.0M
2023-08-21 186.00 186.60 180.00 180.60 0.0M
2023-08-18 181.30 188.00 181.30 186.70 0.1M
2023-08-17 180.70 189.60 179.80 184.00 0.1M
2023-08-16 186.00 186.30 179.60 182.10 0.1M
2023-08-15 185.10 189.50 182.10 186.60 0.0M
2023-08-14 187.00 188.80 186.10 187.90 0.0M
2023-08-11 190.10 192.70 186.90 186.90 0.0M
2023-08-10 192.10 195.00 190.90 191.40 0.0M
2023-08-09 192.80 194.20 189.90 193.30 0.0M
2023-08-08 193.00 197.00 193.00 194.50 0.1M
2023-08-07 192.70 198.00 190.20 194.50 0.0M
2023-08-04 192.40 195.80 190.50 194.90 0.0M
2023-08-03 190.00 193.00 189.60 192.40 0.0M
2023-08-02 200.00 200.00 190.50 192.00 0.1M
2023-08-01 199.00 200.80 195.10 198.90 0.0M
2023-07-31 203.00 203.00 199.50 199.60 0.0M
2023-07-28 204.60 205.00 199.00 203.00 0.1M
2023-07-27 203.00 207.80 200.00 206.40 0.1M
2023-07-26 193.00 205.00 187.60 203.00 0.2M
2023-07-25 195.40 198.60 192.60 198.30 0.1M
2023-07-24 194.50 197.10 192.70 195.40 0.0M
2023-07-21 189.60 196.70 189.60 195.00 0.0M
2023-07-20 198.40 198.40 189.60 193.40 0.0M
2023-07-19 199.60 201.60 196.00 198.50 0.0M
2023-07-18 198.70 201.40 196.70 199.60 0.0M
2023-07-17 199.90 200.00 196.00 198.70 0.0M
2023-07-14 204.20 204.20 198.00 200.40 0.0M
2023-07-13 199.40 209.80 198.20 201.20 0.1M
2023-07-12 197.70 200.60 195.00 199.40 0.0M
2023-07-11 194.50 203.40 194.50 197.70 0.0M
2023-07-10 189.10 195.20 188.60 194.60 0.0M
2023-07-07 187.80 193.00 186.70 191.70 0.0M
2023-07-06 194.90 194.90 187.70 187.80 0.0M
2023-07-05 195.30 197.10 194.20 194.90 0.0M
2023-07-04 192.90 198.60 192.90 197.30 0.0M
2023-07-03 198.50 198.90 191.80 192.50 0.0M
2023-06-30 196.90 201.60 193.30 198.40 0.0M
2023-06-29 195.20 197.20 192.60 196.90 0.0M
2023-06-28 194.20 196.80 190.10 195.20 0.1M
2023-06-27 194.00 195.30 190.10 194.20 0.1M
2023-06-26 196.80 197.00 191.90 194.80 0.0M
2023-06-22 199.30 199.80 194.00 197.20 0.0M
2023-06-21 198.90 199.80 196.00 199.30 0.0M
2023-06-20 201.60 201.60 194.10 198.10 0.0M
2023-06-19 199.90 203.60 197.00 198.90 0.0M
2023-06-16 200.40 203.40 199.00 200.00 0.0M
2023-06-15 201.60 203.40 200.00 200.40 0.0M
2023-06-14 203.00 203.80 200.40 201.60 0.0M
2023-06-13 202.40 204.40 198.60 203.00 0.1M
2023-06-12 202.80 204.40 200.20 202.40 0.0M
2023-06-09 201.60 204.00 199.30 202.20 0.0M
2023-06-08 203.00 208.00 200.20 201.60 0.0M
2023-06-07 214.60 214.60 201.20 204.00 0.1M
2023-06-05 215.40 215.40 210.80 214.60 0.0M
2023-06-02 213.60 216.40 211.40 215.40 0.0M
2023-06-01 218.00 218.00 209.80 213.60 0.0M
2023-05-31 217.00 217.00 210.40 212.40 0.1M
2023-05-30 220.00 220.00 215.20 216.40 0.0M
2023-05-29 222.00 224.00 217.00 219.20 0.0M
2023-05-26 222.60 225.00 220.00 222.00 0.1M
2023-05-25 221.40 226.00 216.60 222.60 0.1M
2023-05-24 224.00 225.00 219.60 221.40 0.1M
2023-05-23 225.20 229.00 222.60 224.80 0.1M
2023-05-22 223.20 229.00 222.80 226.00 0.1M
2023-05-19 215.40 225.60 209.80 224.60 0.2M
2023-05-17 218.80 218.80 213.00 213.80 0.0M
2023-05-16 215.20 219.00 214.00 219.00 0.1M
2023-05-15 208.80 215.60 207.20 215.20 0.1M
2023-05-12 213.20 213.80 208.20 209.40 0.1M
2023-05-11 209.40 214.80 209.00 212.40 0.1M
2023-05-10 205.40 210.80 203.80 206.80 0.1M
2023-05-09 202.40 205.20 199.70 205.00 0.1M
2023-05-08 201.40 204.40 197.80 202.80 0.1M
2023-05-05 201.20 202.00 196.40 201.40 0.1M
2023-05-04 197.00 201.60 193.80 200.60 0.1M
2023-05-03 184.40 199.80 184.40 196.60 0.1M
2023-05-02 185.00 190.10 180.80 182.70 0.2M
2023-04-28 172.00 173.90 167.20 171.70 0.1M
2023-04-27 162.00 173.30 161.20 171.80 0.2M
2023-04-26 169.10 174.40 160.10 161.00 0.4M
2023-04-25 182.30 185.30 180.00 185.20 0.1M
2023-04-24 181.80 186.70 179.50 182.30 0.1M
2023-04-21 186.50 186.50 181.20 181.80 0.1M
2023-04-20 185.00 186.70 180.50 185.80 0.0M
2023-04-19 185.50 187.80 184.60 185.90 0.0M
2023-04-18 182.60 186.60 182.60 185.50 0.1M
2023-04-17 182.20 185.30 181.70 182.90 0.0M
2023-04-14 184.30 184.70 181.80 182.20 0.0M
2023-04-13 182.00 185.10 181.40 183.80 0.0M
2023-04-12 182.00 183.30 179.40 180.90 0.1M
2023-04-11 180.50 183.00 177.00 180.10 0.1M
2023-04-06 177.30 184.40 177.30 183.80 0.1M
2023-04-05 172.80 179.20 172.00 177.30 0.1M
2023-04-04 174.00 177.40 170.90 172.80 0.2M
2023-04-03 185.80 186.00 171.70 174.00 0.2M
2023-03-31 185.70 187.95 183.50 185.50 0.2M
2023-03-30 186.80 188.95 182.35 185.20 0.1M
2023-03-29 186.60 191.60 180.35 186.80 0.3M
2023-03-28 197.00 199.05 193.05 196.40 0.1M
2023-03-27 199.85 203.50 196.75 197.60 0.1M
2023-03-24 206.50 206.50 200.90 202.00 0.0M
2023-03-23 207.00 209.20 204.00 206.50 0.0M
2023-03-22 209.00 209.50 205.50 208.00 0.0M
2023-03-21 206.00 211.40 205.90 208.80 0.0M
2023-03-20 204.20 207.60 200.40 207.00 0.0M
2023-03-17 212.10 212.70 204.70 206.20 0.0M
2023-03-16 204.70 211.00 200.00 210.70 0.1M
2023-03-15 213.00 213.00 203.00 206.10 0.1M
2023-03-14 207.70 213.10 205.10 212.20 0.1M
2023-03-13 221.10 221.50 206.70 210.00 0.1M
2023-03-10 218.00 222.00 214.30 221.10 0.1M
2023-03-09 217.00 222.50 216.70 219.90 0.1M
2023-03-08 215.00 218.90 213.40 216.90 0.1M
2023-03-07 214.70 218.00 211.80 215.00 0.1M
2023-03-06 211.00 217.00 211.00 214.70 0.1M
2023-03-03 210.00 213.70 209.10 212.40 0.1M
2023-03-02 203.30 209.40 201.00 209.20 0.2M
2023-03-01 203.10 207.40 201.80 203.30 0.1M
2023-02-28 196.80 203.80 193.10 202.50 0.2M
2023-02-27 191.45 195.75 190.00 194.50 0.1M
2023-02-24 190.10 196.40 188.05 193.00 0.2M
2023-02-23 200.10 200.50 187.80 188.55 0.3M
2023-02-22 199.00 213.50 194.95 199.15 0.3M
2023-02-21 203.50 203.50 192.10 193.75 0.1M
2023-02-20 201.00 206.20 200.90 204.20 0.0M
2023-02-17 199.30 201.40 196.60 201.00 0.1M
2023-02-16 195.55 201.30 194.25 200.70 0.1M
2023-02-15 200.20 201.90 196.45 197.75 0.0M
2023-02-14 196.60 201.10 196.60 200.20 0.1M
2023-02-13 197.00 197.70 192.45 197.15 0.2M
2023-02-10 198.35 198.35 189.65 193.45 0.1M
2023-02-09 205.70 207.70 197.25 198.35 0.1M
2023-02-08 205.80 210.60 205.20 205.70 0.1M
2023-02-07 204.80 206.70 203.20 205.40 0.1M
2023-02-06 202.50 209.00 200.40 204.80 0.1M
2023-02-03 190.60 204.90 190.00 202.90 0.1M
2023-02-02 190.35 200.10 189.00 199.75 0.2M
2023-02-01 187.75 192.00 187.70 190.35 0.1M
2023-01-31 191.20 192.45 185.00 187.75 0.1M
2023-01-30 192.60 192.60 189.15 191.25 0.0M
2023-01-27 190.25 193.90 188.60 192.60 0.1M
2023-01-26 193.20 195.00 189.65 190.25 0.1M
2023-01-25 187.35 192.65 187.35 189.65 0.1M
2023-01-24 191.75 192.60 185.60 188.20 0.1M
2023-01-23 183.95 194.20 183.95 191.75 0.2M
2023-01-20 183.35 187.25 177.75 183.10 0.3M
2023-01-19 175.20 187.20 174.95 182.45 0.5M
2023-01-18 166.40 170.00 163.25 169.15 0.2M
2023-01-17 168.50 170.50 164.50 166.40 0.1M
2023-01-16 173.40 176.75 168.20 168.50 0.1M
2023-01-13 165.80 177.80 164.80 177.15 0.4M
2023-01-12 174.00 175.55 168.45 175.05 0.1M
2023-01-11 170.55 178.80 170.55 174.00 0.1M
2023-01-10 171.55 175.95 170.25 170.25 0.1M
2023-01-09 174.30 189.50 171.55 173.20 0.2M
2023-01-05 183.75 184.95 166.55 174.00 0.7M
2023-01-04 192.80 194.95 191.10 194.65 0.1M
2023-01-03 193.55 196.45 191.60 192.85 0.1M
2023-01-02 189.75 193.70 189.75 193.55 0.0M