Momentum AB (MMGRb)

MMGRb
🏛️ Suecia →
161.60
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
2022-12-30 56.94 58.51 56.01 58.51 0.0M
2022-12-29 56.00 56.99 56.00 56.99 0.0M
2022-12-28 56.00 56.80 55.91 56.00 0.0M
2022-12-27 57.94 58.18 55.50 55.50 0.0M
2022-12-23 56.20 57.96 56.20 57.04 0.0M
2022-12-22 57.87 57.87 55.00 57.00 0.6M
2022-12-21 58.50 61.00 57.87 57.87 0.0M
2022-12-20 58.10 59.04 58.00 58.00 0.0M
2022-12-19 58.10 58.32 58.00 58.16 0.0M
2022-12-16 59.38 59.40 58.00 58.00 0.0M
2022-12-15 58.00 61.00 58.00 59.38 0.0M
2022-12-14 57.50 58.17 57.50 58.00 0.0M
2022-12-13 57.75 58.00 57.21 57.50 0.2M
2022-12-12 57.50 57.75 57.50 57.75 0.1M
2022-12-09 57.55 58.00 57.50 57.50 0.0M
2022-12-08 57.50 57.55 57.00 57.55 0.0M
2022-12-07 57.00 57.00 57.00 57.00 0.0M
2022-12-06 57.17 57.77 56.78 57.25 0.2M
2022-12-05 59.00 59.00 57.00 57.00 0.0M
2022-12-02 57.00 58.99 56.55 58.00 0.3M
2022-12-01 57.61 57.61 56.66 57.00 0.5M
2022-11-30 56.10 57.00 56.00 56.00 0.0M
2022-11-29 56.10 56.41 55.60 55.86 0.0M
2022-11-28 56.20 57.21 55.82 55.92 0.0M
2022-11-25 56.50 56.98 56.00 56.00 0.0M
2022-11-24 57.20 57.20 56.00 56.00 0.0M
2022-11-23 57.16 58.32 57.00 57.00 0.0M
2022-11-22 57.99 58.17 57.30 57.30 0.0M
2022-11-21 57.35 58.40 57.25 57.50 0.0M
2022-11-18 57.40 59.15 57.00 57.00 0.1M
2022-11-17 58.81 58.81 56.01 56.01 0.0M
2022-11-16 58.00 58.82 57.78 58.80 0.1M
2022-11-15 59.00 59.00 58.00 58.00 0.0M
2022-11-14 59.99 60.00 58.80 58.80 0.0M
2022-11-11 60.10 60.50 59.70 59.99 0.0M
2022-11-10 58.00 61.50 58.00 60.06 0.0M
2022-11-09 57.85 58.70 57.79 58.00 0.0M
2022-11-08 59.50 59.50 58.00 58.00 0.1M
2022-11-07 59.50 59.70 59.50 59.50 0.0M
2022-11-04 60.04 60.05 58.95 59.66 0.0M
2022-11-03 57.95 60.05 57.95 60.04 0.0M
2022-11-02 59.99 60.00 58.25 58.25 0.0M
2022-11-01 58.60 62.00 58.60 59.98 0.0M
2022-10-31 57.40 58.55 57.00 58.55 0.0M
2022-10-28 57.00 58.10 56.41 57.43 0.0M
2022-10-27 57.80 57.80 56.00 57.00 0.1M
2022-10-26 56.60 57.89 55.99 56.00 0.0M
2022-10-25 56.40 59.22 55.47 55.47 0.0M
2022-10-24 55.66 57.35 55.00 56.40 0.0M
2022-10-21 55.07 57.00 55.00 55.00 0.0M
2022-10-20 56.90 56.90 55.00 55.01 0.3M
2022-10-19 56.80 57.99 56.80 56.90 0.0M
2022-10-18 56.60 57.70 56.50 56.80 0.4M
2022-10-17 56.30 56.60 55.20 56.60 0.0M
2022-10-14 56.99 58.00 56.00 56.63 0.1M
2022-10-13 58.39 58.39 55.50 57.00 0.0M
2022-10-12 58.83 60.00 57.76 58.39 0.0M
2022-10-11 61.86 61.86 58.83 58.83 0.0M
2022-10-10 63.00 64.15 62.00 62.35 0.0M
2022-10-07 66.00 66.00 62.03 62.03 0.0M
2022-10-06 65.27 68.00 65.27 66.00 0.0M
2022-10-05 67.50 67.50 65.27 65.27 0.0M
2022-10-04 63.55 69.00 63.55 67.00 0.1M
2022-10-03 62.00 63.49 62.00 63.47 1.0M
2022-09-30 57.00 63.40 57.00 62.00 0.2M
2022-09-29 55.25 58.00 55.25 57.00 0.0M
2022-09-28 57.65 57.65 52.03 55.00 0.0M
2022-09-27 61.30 61.30 57.95 57.95 0.0M
2022-09-26 63.00 63.40 60.48 60.48 0.0M
2022-09-23 62.00 63.00 62.00 63.00 0.0M
2022-09-22 63.30 63.71 62.00 62.00 0.0M
2022-09-21 60.03 63.40 60.02 61.59 0.0M
2022-09-20 60.36 63.13 59.80 59.80 0.0M
2022-09-19 62.09 64.98 58.49 60.39 0.0M
2022-09-16 65.00 65.49 62.09 63.50 0.0M
2022-09-15 67.00 70.74 60.80 65.00 0.0M
2022-09-14 61.90 70.00 57.50 66.50 0.0M
2022-09-13 56.25 65.80 52.03 62.00 0.0M
2022-09-12 53.54 57.00 52.57 56.25 1.1M
2022-09-09 51.00 54.97 49.00 53.55 0.1M
2022-09-08 50.00 51.73 50.00 51.00 0.1M
2022-09-07 48.00 52.99 48.00 51.76 0.0M
2022-09-06 49.00 58.00 48.20 48.20 0.7M
2022-09-05 51.00 51.00 48.19 49.98 0.0M
2022-09-02 50.00 61.40 49.41 52.00 0.1M
2022-09-01 50.51 54.78 48.00 49.41 0.0M
2022-08-31 48.51 54.89 48.51 50.51 0.0M
2022-08-30 48.22 51.98 48.22 48.51 0.0M
2022-08-29 51.87 52.30 48.02 48.22 0.0M
2022-08-26 50.00 55.00 50.00 51.21 0.0M
2022-08-25 49.20 51.76 47.98 47.98 0.0M
2022-08-24 48.96 51.59 47.70 49.00 0.0M
2022-08-23 53.00 53.00 50.01 51.00 0.0M
2022-08-22 55.00 55.00 52.10 53.00 0.0M
2022-08-19 55.50 57.89 55.50 56.80 0.5M
2022-08-18 57.10 58.19 56.50 56.50 0.0M
2022-08-17 58.00 59.49 57.02 57.02 0.0M
2022-08-16 57.00 58.00 57.00 58.00 0.0M
2022-08-15 57.60 59.07 57.06 57.41 0.0M
2022-08-12 59.39 59.39 56.00 57.50 0.0M
2022-08-11 56.21 59.00 56.21 57.90 0.0M
2022-08-10 57.45 58.50 56.20 56.20 0.0M
2022-08-09 58.00 58.49 56.51 58.40 0.0M
2022-08-08 57.98 58.50 56.50 58.00 0.0M
2022-08-05 56.53 58.00 56.30 57.98 0.0M
2022-08-04 56.51 57.90 56.07 56.50 0.0M
2022-08-03 56.87 58.00 56.06 56.06 0.0M
2022-08-02 57.97 57.97 56.61 56.61 0.0M
2022-08-01 58.00 58.00 56.54 57.94 0.0M
2022-07-29 56.00 59.00 56.00 58.00 0.0M
2022-07-28 57.50 57.50 56.50 56.50 0.0M
2022-07-27 57.50 58.00 56.85 57.50 0.0M
2022-07-26 57.50 57.50 56.40 57.50 0.0M
2022-07-25 57.50 57.50 56.80 56.80 0.0M
2022-07-22 57.50 57.50 56.53 56.65 0.0M
2022-07-21 58.00 58.01 57.00 57.01 0.0M
2022-07-20 57.21 58.93 56.21 58.00 0.0M
2022-07-19 57.98 57.98 56.80 56.80 0.0M
2022-07-18 55.90 57.50 54.63 57.29 0.0M
2022-07-15 56.85 59.49 55.00 55.99 0.0M
2022-07-14 59.50 59.50 56.20 56.85 0.0M
2022-07-13 57.50 59.54 56.00 57.50 0.0M
2022-07-12 56.50 59.84 54.99 56.50 0.0M
2022-07-11 56.29 60.19 56.00 56.50 0.0M
2022-07-08 58.40 58.49 56.12 56.29 0.0M
2022-07-07 59.00 59.00 56.50 57.00 0.3M
2022-07-06 59.60 60.01 59.01 59.01 0.0M
2022-07-05 60.00 61.00 59.60 59.60 0.0M
2022-07-04 58.33 61.00 58.33 60.00 0.0M
2022-07-01 60.75 64.99 58.73 61.50 0.0M
2022-06-30 62.90 63.92 60.00 60.00 0.0M
2022-06-29 62.90 66.26 62.90 62.94 0.0M
2022-06-28 68.76 68.76 62.37 62.37 0.0M
2022-06-27 65.50 69.26 65.00 66.00 0.0M
2022-06-23 59.35 64.50 59.35 63.97 0.0M
2022-06-22 59.79 61.44 59.13 59.35 0.0M
2022-06-21 59.00 59.89 57.66 59.40 0.0M
2022-06-20 60.50 61.28 58.66 61.00 0.0M
2022-06-17 60.01 65.00 60.01 60.50 0.0M
2022-06-16 60.72 60.72 57.71 58.01 0.0M
2022-06-15 64.99 64.99 58.00 60.69 0.0M
2022-06-14 57.85 61.04 57.43 59.01 0.0M
2022-06-13 56.07 58.60 56.07 58.00 0.0M
2022-06-10 61.30 69.00 58.68 58.68 0.0M
2022-06-09 59.90 61.28 59.90 60.01 0.0M
2022-06-08 57.00 59.92 56.50 59.90 0.5M
2022-06-07 59.00 60.59 57.70 57.76 0.5M
2022-06-03 55.90 59.19 54.70 58.90 0.9M
2022-06-02 56.27 58.60 56.00 56.01 0.0M
2022-06-01 59.01 59.40 56.01 57.42 0.0M
2022-05-31 63.00 63.00 58.64 59.00 0.0M
2022-05-30 66.00 66.00 61.04 63.21 0.0M
2022-05-27 69.98 69.98 66.00 66.00 0.0M
2022-05-25 67.40 70.42 63.75 65.80 0.0M
2022-05-24 71.00 71.00 66.18 67.40 0.0M
2022-05-23 66.38 73.85 66.38 71.00 0.0M
2022-05-20 68.97 70.90 65.08 66.38 0.0M
2022-05-19 73.90 73.90 66.00 68.97 0.0M
2022-05-18 63.10 71.37 61.55 66.40 0.0M
2022-05-17 62.00 63.12 58.50 63.11 0.0M
2022-05-16 65.00 65.00 61.01 63.90 0.0M
2022-05-13 62.31 66.90 62.31 65.50 0.0M
2022-05-12 64.10 65.90 64.10 65.00 0.0M
2022-05-11 65.00 65.00 62.10 64.00 0.0M
2022-05-10 61.00 65.00 61.00 65.00 0.0M
2022-05-09 65.50 66.00 61.00 61.00 0.0M
2022-05-06 68.00 68.00 65.50 66.00 0.0M
2022-05-05 68.80 70.00 68.00 70.00 0.0M
2022-05-04 66.30 69.90 66.00 68.80 0.0M
2022-05-03 66.40 70.10 66.40 69.90 0.0M
2022-05-02 74.00 74.00 68.60 70.00 0.0M
2022-04-29 71.00 74.80 66.30 74.80 0.0M
2022-04-28 69.90 71.00 66.80 71.00 0.0M
2022-04-27 68.80 69.40 66.00 68.50 0.0M
2022-04-26 70.90 70.90 66.50 68.80 0.0M
2022-04-25 68.50 71.70 66.50 66.50 0.0M
2022-04-22 66.10 71.90 66.10 71.90 0.0M
2022-04-21 69.00 71.00 65.00 67.90 0.0M
2022-04-20 69.10 72.80 69.10 70.30 0.0M
2022-04-19 71.30 74.00 68.00 69.00 0.0M
2022-04-14 74.90 75.00 71.30 71.30 0.0M
2022-04-13 74.40 74.40 71.60 73.30 0.0M
2022-04-12 68.50 74.60 65.80 71.60 0.0M
2022-04-11 74.00 75.00 68.30 68.50 0.0M
2022-04-08 70.00 74.00 65.00 68.00 0.0M
2022-04-07 72.10 74.90 68.50 68.50 0.0M
2022-04-06 73.40 74.90 70.10 73.00 0.0M
2022-04-05 76.50 78.00 67.10 73.40 0.1M
2022-04-04 77.10 79.90 76.00 78.10 0.0M
2022-04-01 80.00 80.00 72.00 77.10 0.6M
2022-03-31 80.00 80.00 61.00 80.00 0.1M