N Basic Materials EUR GI (N55EURGI)

N55EURGI
🏛️ Suecia →
2,567.43
Última Actualización: 2025-09-30
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 2,842.97 2,850.05 2,814.05 2,814.81 0.0M
2023-12-28 2,858.88 2,864.02 2,835.47 2,843.88 0.0M
2023-12-27 2,846.61 2,867.43 2,841.35 2,851.59 0.0M
2023-12-22 2,822.13 2,853.76 2,821.93 2,847.39 0.0M
2023-12-21 2,821.63 2,835.25 2,813.67 2,826.39 0.0M
2023-12-20 2,845.64 2,845.64 2,821.84 2,830.32 0.0M
2023-12-19 2,812.08 2,854.31 2,812.08 2,838.68 0.0M
2023-12-18 2,791.46 2,826.00 2,791.46 2,813.99 0.0M
2023-12-15 2,778.50 2,812.07 2,778.50 2,796.01 0.0M
2023-12-14 2,759.56 2,780.32 2,729.16 2,757.11 0.0M
2023-12-13 2,696.14 2,719.22 2,696.14 2,701.57 0.0M
2023-12-12 2,732.47 2,732.47 2,670.77 2,710.15 0.0M
2023-12-11 2,752.87 2,771.05 2,743.60 2,761.80 0.0M
2023-12-08 2,737.22 2,771.58 2,737.22 2,763.42 0.0M
2023-12-07 2,716.81 2,739.56 2,684.94 2,734.15 0.0M
2023-12-06 2,701.67 2,725.77 2,695.25 2,718.77 0.0M
2023-12-05 2,682.25 2,696.77 2,672.28 2,687.85 0.0M
2023-12-04 2,718.85 2,720.89 2,686.74 2,692.25 0.0M
2023-12-01 2,692.17 2,729.22 2,692.17 2,727.86 0.0M
2023-11-30 2,689.72 2,699.70 2,649.52 2,669.10 0.0M
2023-11-29 2,649.75 2,687.72 2,649.75 2,680.99 0.0M
2023-11-28 2,632.22 2,661.37 2,628.76 2,659.98 0.0M
2023-11-27 2,633.92 2,640.34 2,622.57 2,636.37 0.0M
2023-11-24 2,643.59 2,643.59 2,628.78 2,641.32 0.0M
2023-11-23 2,661.94 2,661.94 2,634.93 2,643.08 0.0M
2023-11-22 2,668.31 2,684.89 2,638.27 2,638.27 0.0M
2023-11-21 2,684.30 2,696.77 2,670.24 2,671.99 0.0M
2023-11-20 2,673.89 2,683.34 2,664.39 2,673.30 0.0M
2023-11-17 2,637.08 2,677.02 2,637.08 2,672.59 0.0M
2023-11-16 2,660.91 2,663.96 2,612.46 2,615.30 0.0M
2023-11-15 2,649.20 2,681.81 2,646.83 2,669.35 0.0M
2023-11-14 2,563.67 2,642.72 2,545.78 2,640.65 0.0M
2023-11-13 2,571.57 2,574.40 2,549.25 2,559.77 0.0M
2023-11-10 2,578.27 2,587.04 2,542.71 2,562.04 0.0M
2023-11-09 2,581.51 2,603.86 2,570.20 2,602.13 0.0M
2023-11-08 2,564.21 2,583.99 2,546.85 2,577.77 0.0M
2023-11-07 2,584.69 2,592.32 2,566.31 2,569.84 0.0M
2023-11-06 2,595.02 2,604.22 2,574.33 2,599.07 0.0M
2023-11-03 2,567.32 2,573.12 2,558.67 2,570.59 0.0M
2023-11-02 2,530.12 2,567.63 2,530.12 2,554.94 0.0M
2023-11-01 2,517.00 2,524.61 2,498.74 2,513.80 0.0M
2023-10-31 2,494.20 2,517.79 2,492.28 2,506.43 0.0M
2023-10-30 2,487.82 2,506.64 2,484.99 2,491.48 0.0M
2023-10-27 2,443.38 2,492.70 2,434.53 2,480.12 0.0M
2023-10-26 2,428.25 2,456.00 2,421.93 2,444.72 0.0M
2023-10-25 2,449.17 2,462.84 2,419.58 2,446.67 0.0M
2023-10-24 2,385.67 2,430.77 2,377.82 2,421.19 0.0M
2023-10-23 2,382.51 2,386.61 2,331.35 2,348.97 0.0M
2023-10-20 2,438.42 2,438.42 2,380.22 2,383.29 0.0M
2023-10-19 2,480.73 2,485.67 2,458.66 2,468.46 0.0M
2023-10-18 2,571.39 2,571.39 2,494.03 2,494.03 0.0M
2023-10-17 2,587.90 2,594.80 2,554.22 2,579.38 0.0M
2023-10-16 2,603.76 2,620.37 2,588.60 2,611.06 0.0M
2023-10-13 2,612.87 2,619.83 2,583.17 2,585.84 0.0M
2023-10-12 2,636.67 2,657.21 2,614.03 2,614.03 0.0M
2023-10-11 2,592.00 2,635.11 2,592.00 2,615.57 0.0M
2023-10-10 2,564.02 2,597.11 2,555.89 2,587.78 0.0M
2023-10-09 2,518.06 2,534.82 2,510.63 2,533.54 0.0M
2023-10-06 2,486.48 2,523.74 2,477.22 2,523.74 0.0M
2023-10-05 2,480.11 2,494.88 2,468.46 2,481.28 0.0M
2023-10-04 2,446.96 2,495.10 2,446.73 2,466.37 0.0M
2023-10-03 2,509.81 2,511.22 2,450.64 2,452.62 0.0M
2023-10-02 2,562.41 2,579.33 2,506.63 2,516.42 0.0M
2023-09-29 2,527.00 2,559.10 2,524.87 2,555.60 0.0M
2023-09-28 2,479.35 2,511.79 2,460.12 2,511.77 0.0M
2023-09-27 2,474.54 2,485.69 2,463.58 2,469.84 0.0M
2023-09-26 2,465.82 2,492.27 2,448.57 2,474.51 0.0M
2023-09-25 2,448.05 2,472.84 2,445.13 2,472.84 0.0M
2023-09-22 2,464.90 2,474.04 2,450.93 2,463.24 0.0M
2023-09-21 2,488.76 2,503.84 2,461.53 2,477.07 0.0M
2023-09-20 2,480.35 2,516.38 2,478.01 2,510.28 0.0M
2023-09-19 2,490.54 2,513.37 2,479.44 2,482.92 0.0M
2023-09-18 2,496.72 2,501.77 2,479.44 2,488.78 0.0M
2023-09-15 2,487.92 2,523.83 2,487.92 2,501.15 0.0M
2023-09-14 2,410.99 2,462.95 2,410.99 2,462.75 0.0M
2023-09-13 2,415.68 2,422.87 2,399.43 2,410.77 0.0M
2023-09-12 2,452.43 2,452.43 2,415.58 2,419.80 0.0M
2023-09-11 2,424.48 2,449.83 2,422.18 2,445.92 0.0M
2023-09-08 2,436.82 2,438.39 2,399.71 2,410.77 0.0M
2023-09-07 2,468.79 2,474.13 2,428.89 2,430.42 0.0M
2023-09-06 2,453.41 2,462.86 2,438.78 2,459.60 0.0M
2023-09-05 2,467.35 2,482.66 2,453.20 2,458.14 0.0M
2023-09-04 2,482.65 2,496.07 2,473.94 2,475.37 0.0M
2023-09-01 2,462.79 2,491.15 2,461.13 2,470.31 0.0M
2023-08-31 2,472.35 2,484.32 2,459.78 2,459.78 0.0M
2023-08-30 2,452.02 2,476.25 2,450.03 2,467.19 0.0M
2023-08-29 2,401.44 2,438.11 2,401.44 2,435.35 0.0M
2023-08-28 2,379.28 2,392.67 2,378.50 2,389.91 0.0M
2023-08-25 2,343.18 2,380.25 2,343.18 2,361.92 0.0M
2023-08-24 2,385.36 2,389.13 2,346.77 2,348.19 0.0M
2023-08-23 2,383.95 2,388.28 2,367.99 2,376.28 0.0M
2023-08-22 2,356.81 2,386.37 2,351.28 2,377.28 0.0M
2023-08-21 2,334.67 2,361.40 2,334.67 2,338.28 0.0M
2023-08-18 2,341.68 2,347.36 2,312.11 2,328.93 0.0M
2023-08-17 2,328.31 2,366.73 2,328.31 2,355.27 0.0M
2023-08-16 2,331.57 2,354.17 2,331.57 2,334.09 0.0M
2023-08-15 2,363.79 2,367.70 2,333.86 2,345.14 0.0M
2023-08-14 2,364.64 2,392.27 2,357.04 2,366.09 0.0M
2023-08-11 2,404.57 2,404.57 2,370.38 2,374.84 0.0M
2023-08-10 2,429.34 2,436.65 2,422.49 2,423.56 0.0M
2023-08-09 2,424.04 2,440.12 2,418.34 2,420.78 0.0M
2023-08-08 2,431.87 2,431.87 2,399.44 2,404.11 0.0M
2023-08-07 2,448.74 2,456.72 2,424.99 2,445.22 0.0M
2023-08-04 2,421.72 2,456.05 2,412.36 2,456.04 0.0M
2023-08-03 2,414.52 2,422.87 2,402.99 2,413.94 0.0M
2023-08-02 2,465.33 2,465.56 2,426.78 2,428.88 0.0M
2023-08-01 2,500.13 2,507.66 2,488.26 2,493.27 0.0M
2023-07-31 2,477.34 2,513.58 2,468.14 2,506.06 0.0M
2023-07-28 2,489.85 2,495.07 2,471.58 2,481.14 0.0M
2023-07-27 2,490.20 2,518.51 2,489.33 2,502.90 0.0M
2023-07-26 2,488.89 2,492.81 2,465.61 2,478.90 0.0M
2023-07-25 2,399.69 2,501.40 2,389.97 2,496.27 0.0M
2023-07-24 2,369.40 2,396.65 2,366.08 2,395.72 0.0M
2023-07-21 2,474.74 2,474.74 2,369.73 2,377.32 0.0M
2023-07-20 2,534.76 2,534.76 2,496.17 2,510.35 0.0M
2023-07-19 2,553.15 2,555.09 2,516.03 2,543.58 0.0M
2023-07-18 2,523.17 2,547.76 2,509.40 2,547.76 0.0M
2023-07-17 2,520.84 2,546.81 2,514.55 2,524.14 0.0M
2023-07-14 2,560.44 2,566.87 2,534.08 2,548.82 0.0M
2023-07-13 2,566.09 2,585.89 2,554.40 2,579.74 0.0M
2023-07-12 2,478.13 2,558.39 2,462.90 2,556.43 0.0M
2023-07-11 2,454.71 2,473.87 2,447.00 2,472.74 0.0M
2023-07-10 2,421.93 2,441.59 2,413.08 2,430.81 0.0M
2023-07-07 2,399.79 2,437.64 2,392.85 2,432.55 0.0M
2023-07-06 2,429.64 2,445.96 2,385.11 2,391.95 0.0M
2023-07-05 2,453.34 2,463.34 2,438.74 2,454.34 0.0M
2023-07-04 2,451.20 2,481.48 2,444.14 2,478.44 0.0M
2023-07-03 2,436.06 2,454.28 2,436.06 2,449.58 0.0M
2023-06-30 2,428.23 2,440.56 2,419.69 2,425.88 0.0M
2023-06-29 2,421.11 2,424.26 2,400.83 2,409.83 0.0M
2023-06-28 2,430.98 2,438.50 2,416.06 2,421.60 0.0M
2023-06-27 2,456.87 2,456.87 2,388.07 2,421.97 0.0M
2023-06-26 2,429.27 2,445.51 2,404.08 2,445.51 0.0M
2023-06-22 2,434.66 2,451.20 2,422.64 2,433.43 0.0M
2023-06-21 2,493.45 2,493.45 2,441.80 2,455.51 0.0M
2023-06-20 2,535.59 2,535.59 2,501.41 2,502.52 0.0M
2023-06-19 2,600.73 2,600.73 2,547.33 2,548.49 0.0M
2023-06-16 2,632.45 2,632.45 2,579.22 2,613.64 0.0M
2023-06-15 2,638.14 2,638.14 2,581.82 2,622.17 0.0M
2023-06-14 2,628.49 2,678.66 2,622.56 2,654.16 0.0M
2023-06-13 2,636.35 2,654.69 2,628.47 2,643.85 0.0M
2023-06-12 2,648.10 2,652.15 2,617.28 2,627.68 0.0M
2023-06-09 2,648.87 2,648.87 2,631.78 2,642.62 0.0M
2023-06-08 2,634.22 2,660.49 2,634.22 2,646.01 0.0M
2023-06-07 2,637.24 2,655.37 2,617.37 2,633.59 0.0M
2023-06-05 2,625.30 2,637.47 2,612.83 2,619.99 0.0M
2023-06-02 2,551.80 2,616.36 2,551.80 2,614.86 0.0M
2023-06-01 2,518.26 2,521.47 2,503.42 2,513.01 0.0M
2023-05-31 2,518.21 2,530.64 2,496.50 2,502.51 0.0M
2023-05-30 2,573.05 2,576.42 2,536.10 2,536.98 0.0M
2023-05-29 2,591.13 2,593.97 2,566.52 2,567.31 0.0M
2023-05-26 2,557.63 2,580.30 2,557.63 2,576.53 0.0M
2023-05-25 2,575.02 2,575.02 2,540.06 2,542.98 0.0M
2023-05-24 2,591.07 2,591.07 2,558.27 2,570.55 0.0M
2023-05-23 2,603.65 2,641.19 2,602.84 2,612.81 0.0M
2023-05-22 2,610.55 2,610.92 2,592.14 2,598.67 0.0M
2023-05-19 2,604.12 2,628.54 2,604.12 2,615.60 0.0M
2023-05-17 2,603.76 2,617.24 2,588.39 2,590.01 0.0M
2023-05-16 2,615.70 2,635.35 2,606.33 2,608.17 0.0M
2023-05-15 2,614.12 2,630.72 2,603.82 2,630.72 0.0M
2023-05-12 2,594.70 2,622.90 2,586.95 2,609.52 0.0M
2023-05-11 2,627.35 2,660.93 2,615.47 2,617.74 0.0M
2023-05-10 2,660.75 2,678.74 2,625.06 2,627.93 0.0M
2023-05-09 2,671.99 2,671.99 2,637.98 2,656.30 0.0M
2023-05-08 2,662.56 2,674.70 2,651.65 2,671.02 0.0M
2023-05-05 2,608.43 2,657.56 2,602.59 2,657.56 0.0M
2023-05-04 2,604.80 2,612.50 2,585.70 2,595.39 0.0M
2023-05-03 2,583.46 2,614.89 2,580.50 2,612.76 0.0M
2023-05-02 2,587.97 2,606.05 2,575.34 2,575.34 0.0M
2023-04-28 2,581.81 2,607.23 2,555.85 2,577.00 0.0M
2023-04-27 2,521.11 2,552.62 2,519.86 2,541.04 0.0M
2023-04-26 2,520.17 2,528.28 2,496.04 2,517.16 0.0M
2023-04-25 2,538.01 2,553.96 2,517.46 2,528.71 0.0M
2023-04-24 2,567.53 2,591.34 2,566.66 2,584.52 0.0M
2023-04-21 2,607.66 2,607.66 2,575.50 2,579.52 0.0M
2023-04-20 2,585.13 2,618.16 2,575.15 2,612.69 0.0M
2023-04-19 2,638.68 2,651.28 2,623.64 2,633.64 0.0M
2023-04-18 2,654.45 2,655.27 2,626.60 2,648.02 0.0M
2023-04-17 2,645.36 2,665.10 2,638.30 2,646.17 0.0M
2023-04-14 2,648.87 2,648.87 2,606.08 2,620.57 0.0M
2023-04-13 2,614.39 2,628.85 2,598.39 2,627.35 0.0M
2023-04-12 2,614.68 2,648.05 2,599.81 2,605.49 0.0M
2023-04-11 2,621.31 2,641.82 2,608.47 2,641.42 0.0M
2023-04-06 2,590.60 2,606.15 2,590.60 2,595.84 0.0M
2023-04-05 2,642.97 2,644.27 2,578.60 2,586.31 0.0M
2023-04-04 2,665.20 2,679.91 2,644.28 2,646.08 0.0M
2023-04-03 2,679.39 2,679.41 2,648.46 2,652.21 0.0M
2023-03-31 2,672.08 2,680.34 2,654.53 2,674.43 0.0M
2023-03-30 2,628.66 2,671.63 2,626.62 2,663.12 0.0M
2023-03-29 2,618.09 2,626.59 2,591.29 2,618.94 0.0M
2023-03-28 2,622.29 2,630.95 2,591.55 2,608.49 0.0M
2023-03-27 2,617.06 2,629.66 2,584.67 2,590.65 0.0M
2023-03-24 2,616.80 2,617.60 2,558.44 2,588.31 0.0M
2023-03-23 2,613.68 2,633.82 2,585.13 2,625.41 0.0M
2023-03-22 2,635.01 2,635.01 2,599.98 2,610.47 0.0M
2023-03-21 2,622.63 2,676.96 2,622.63 2,640.75 0.0M
2023-03-20 2,545.28 2,609.28 2,499.07 2,598.07 0.0M
2023-03-17 2,649.88 2,683.19 2,544.61 2,556.01 0.0M
2023-03-16 2,637.09 2,642.76 2,573.98 2,627.97 0.0M
2023-03-15 2,701.85 2,701.85 2,612.33 2,612.33 0.0M
2023-03-14 2,651.91 2,711.38 2,645.28 2,699.31 0.0M
2023-03-13 2,709.96 2,709.96 2,612.86 2,658.40 0.0M
2023-03-10 2,722.57 2,731.53 2,690.09 2,710.94 0.0M
2023-03-09 2,808.65 2,811.56 2,760.94 2,763.58 0.0M
2023-03-08 2,771.63 2,817.29 2,771.63 2,817.02 0.0M
2023-03-07 2,834.77 2,851.40 2,782.48 2,783.17 0.0M
2023-03-06 2,869.17 2,869.17 2,824.02 2,836.19 0.0M
2023-03-03 2,837.01 2,871.26 2,834.18 2,866.62 0.0M
2023-03-02 2,809.50 2,830.14 2,804.19 2,828.70 0.0M
2023-03-01 2,817.35 2,861.40 2,817.35 2,825.27 0.0M
2023-02-28 2,779.73 2,807.86 2,768.55 2,807.02 0.0M
2023-02-27 2,736.43 2,790.56 2,736.43 2,786.17 0.0M
2023-02-24 2,783.91 2,790.33 2,728.74 2,733.15 0.0M
2023-02-23 2,808.65 2,808.65 2,772.51 2,772.51 0.0M
2023-02-22 2,792.64 2,799.11 2,769.73 2,798.19 0.0M
2023-02-21 2,822.28 2,833.89 2,801.22 2,804.82 0.0M
2023-02-20 2,809.05 2,831.27 2,801.53 2,823.89 0.0M
2023-02-17 2,790.20 2,798.78 2,777.41 2,787.79 0.0M
2023-02-16 2,825.65 2,831.74 2,783.52 2,806.42 0.0M
2023-02-15 2,795.91 2,814.29 2,783.45 2,806.12 0.0M
2023-02-14 2,803.67 2,848.60 2,799.27 2,822.13 0.0M
2023-02-13 2,766.80 2,805.89 2,756.19 2,794.91 0.0M
2023-02-10 2,817.21 2,818.39 2,749.89 2,756.72 0.0M
2023-02-09 2,816.55 2,836.00 2,800.52 2,817.90 0.0M
2023-02-08 2,846.82 2,848.42 2,794.35 2,794.35 0.0M
2023-02-07 2,810.13 2,849.31 2,801.55 2,823.45 0.0M
2023-02-06 2,833.55 2,833.55 2,783.98 2,800.96 0.0M
2023-02-03 2,830.36 2,860.51 2,819.50 2,847.33 0.0M
2023-02-02 2,787.44 2,844.43 2,771.42 2,842.35 0.0M
2023-02-01 2,723.95 2,770.42 2,723.94 2,756.37 0.0M
2023-01-31 2,713.95 2,724.45 2,672.25 2,713.48 0.0M
2023-01-30 2,743.78 2,749.55 2,730.33 2,741.07 0.0M
2023-01-27 2,751.83 2,783.84 2,734.67 2,763.25 0.0M
2023-01-26 2,755.78 2,763.99 2,747.45 2,761.74 0.0M
2023-01-25 2,769.16 2,774.40 2,719.79 2,741.40 0.0M
2023-01-24 2,785.10 2,788.07 2,754.81 2,771.33 0.0M
2023-01-23 2,735.16 2,787.08 2,732.63 2,771.03 0.0M
2023-01-20 2,715.90 2,722.82 2,699.27 2,717.74 0.0M
2023-01-19 2,719.33 2,731.69 2,693.24 2,693.24 0.0M
2023-01-18 2,704.49 2,753.42 2,700.77 2,742.67 0.0M
2023-01-17 2,694.40 2,701.28 2,673.82 2,691.12 0.0M
2023-01-16 2,709.50 2,711.29 2,685.12 2,692.07 0.0M
2023-01-13 2,716.06 2,719.88 2,684.55 2,703.66 0.0M
2023-01-12 2,703.00 2,739.12 2,695.66 2,725.09 0.0M
2023-01-11 2,703.62 2,714.36 2,694.49 2,694.79 0.0M
2023-01-10 2,719.33 2,728.44 2,698.59 2,701.36 0.0M
2023-01-09 2,696.12 2,735.20 2,696.00 2,735.20 0.0M
2023-01-05 2,610.46 2,652.91 2,584.63 2,652.91 0.0M
2023-01-04 2,613.62 2,619.59 2,598.04 2,611.29 0.0M
2023-01-03 2,628.54 2,640.04 2,605.87 2,610.98 0.0M
2023-01-02 2,589.49 2,627.80 2,587.38 2,627.80 0.0M