N Basic Materials EUR PI (N55EURPI)

N55EURPI
🏛️ Suecia →
1,553.86
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
2022-12-30 1,765.45 1,772.49 1,746.52 1,746.52 0.0M
2022-12-29 1,763.81 1,772.22 1,758.71 1,768.19 0.0M
2022-12-28 1,773.10 1,793.87 1,770.89 1,773.67 0.0M
2022-12-27 1,786.62 1,788.31 1,772.87 1,773.57 0.0M
2022-12-23 1,768.40 1,784.14 1,763.42 1,765.86 0.0M
2022-12-22 1,795.30 1,800.23 1,763.20 1,766.43 0.0M
2022-12-21 1,770.87 1,792.88 1,763.11 1,792.88 0.0M
2022-12-20 1,743.59 1,773.76 1,739.45 1,768.38 0.0M
2022-12-19 1,760.28 1,775.85 1,758.35 1,764.37 0.0M
2022-12-16 1,773.67 1,781.16 1,741.03 1,756.99 0.0M
2022-12-15 1,824.11 1,824.11 1,775.08 1,775.99 0.0M
2022-12-14 1,859.56 1,861.36 1,821.29 1,840.37 0.0M
2022-12-13 1,863.17 1,894.27 1,857.77 1,862.85 0.0M
2022-12-12 1,877.71 1,877.71 1,845.66 1,854.88 0.0M
2022-12-09 1,859.36 1,890.22 1,859.36 1,887.38 0.0M
2022-12-08 1,844.66 1,859.13 1,840.97 1,847.38 0.0M
2022-12-07 1,840.06 1,856.61 1,829.59 1,843.56 0.0M
2022-12-06 1,859.00 1,865.50 1,849.59 1,852.77 0.0M
2022-12-05 1,846.34 1,880.94 1,841.60 1,860.50 0.0M
2022-12-02 1,841.68 1,850.61 1,824.09 1,845.00 0.0M
2022-12-01 1,837.36 1,845.08 1,814.31 1,839.73 0.0M
2022-11-30 1,826.81 1,839.62 1,811.96 1,819.30 0.0M
2022-11-29 1,798.66 1,829.26 1,798.43 1,820.02 0.0M
2022-11-28 1,803.92 1,808.28 1,788.35 1,789.40 0.0M
2022-11-25 1,819.75 1,825.16 1,805.83 1,814.37 0.0M
2022-11-24 1,816.36 1,826.28 1,807.82 1,821.11 0.0M
2022-11-23 1,807.15 1,820.46 1,802.15 1,816.25 0.0M
2022-11-22 1,785.96 1,806.70 1,785.16 1,799.68 0.0M
2022-11-21 1,780.67 1,784.59 1,762.45 1,779.08 0.0M
2022-11-18 1,786.95 1,797.28 1,778.81 1,787.29 0.0M
2022-11-17 1,790.54 1,806.67 1,761.92 1,769.42 0.0M
2022-11-16 1,804.85 1,809.62 1,785.53 1,796.94 0.0M
2022-11-15 1,823.66 1,826.24 1,798.41 1,808.30 0.0M
2022-11-14 1,842.28 1,845.52 1,816.58 1,818.08 0.0M
2022-11-11 1,847.84 1,851.79 1,816.38 1,838.77 0.0M
2022-11-10 1,785.24 1,829.75 1,774.09 1,822.97 0.0M
2022-11-09 1,812.58 1,815.50 1,796.27 1,800.27 0.0M
2022-11-08 1,787.68 1,816.43 1,785.84 1,813.06 0.0M
2022-11-07 1,765.93 1,807.36 1,759.33 1,793.62 0.0M
2022-11-04 1,712.18 1,766.51 1,712.18 1,765.15 0.0M
2022-11-03 1,692.82 1,703.44 1,678.45 1,696.99 0.0M
2022-11-02 1,716.95 1,721.82 1,705.46 1,706.51 0.0M
2022-11-01 1,710.37 1,733.93 1,709.29 1,713.83 0.0M
2022-10-31 1,709.54 1,715.38 1,689.56 1,691.99 0.0M
2022-10-28 1,731.71 1,731.71 1,699.90 1,712.74 0.0M
2022-10-27 1,771.04 1,775.76 1,736.78 1,760.75 0.0M
2022-10-26 1,752.67 1,779.33 1,749.95 1,775.46 0.0M
2022-10-25 1,756.38 1,760.28 1,721.54 1,760.28 0.0M
2022-10-24 1,728.22 1,747.34 1,706.94 1,739.38 0.0M
2022-10-21 1,719.52 1,719.52 1,669.26 1,714.82 0.0M
2022-10-20 1,744.60 1,751.75 1,717.33 1,740.08 0.0M
2022-10-19 1,786.52 1,786.52 1,755.09 1,759.90 0.0M
2022-10-18 1,800.09 1,812.28 1,778.50 1,781.33 0.0M
2022-10-17 1,750.64 1,798.08 1,742.87 1,787.27 0.0M
2022-10-14 1,761.42 1,774.62 1,738.56 1,746.78 0.0M
2022-10-13 1,699.14 1,713.70 1,660.47 1,711.68 0.0M
2022-10-12 1,718.56 1,727.38 1,697.16 1,709.00 0.0M
2022-10-11 1,697.69 1,723.90 1,686.55 1,711.53 0.0M
2022-10-10 1,673.88 1,724.13 1,673.88 1,706.33 0.0M
2022-10-07 1,722.42 1,728.60 1,683.46 1,688.63 0.0M
2022-10-06 1,760.79 1,765.22 1,726.34 1,731.27 0.0M
2022-10-05 1,763.22 1,768.43 1,729.64 1,746.43 0.0M
2022-10-04 1,748.74 1,767.58 1,739.39 1,767.58 0.0M
2022-10-03 1,646.35 1,711.39 1,635.28 1,708.21 0.0M
2022-09-30 1,625.57 1,665.55 1,623.19 1,663.51 0.0M
2022-09-29 1,648.50 1,648.50 1,599.55 1,616.06 0.0M
2022-09-28 1,625.84 1,658.26 1,591.96 1,658.16 0.0M
2022-09-27 1,640.63 1,660.55 1,635.14 1,643.30 0.0M
2022-09-26 1,617.63 1,653.40 1,617.08 1,630.51 0.0M
2022-09-23 1,690.08 1,692.10 1,628.94 1,639.04 0.0M
2022-09-22 1,694.50 1,710.14 1,683.05 1,686.33 0.0M
2022-09-21 1,706.45 1,730.15 1,703.75 1,721.32 0.0M
2022-09-20 1,774.69 1,781.65 1,707.63 1,714.53 0.0M
2022-09-19 1,759.72 1,760.41 1,717.58 1,757.70 0.0M
2022-09-16 1,739.42 1,769.93 1,728.40 1,765.17 0.0M
2022-09-15 1,767.07 1,785.57 1,754.96 1,760.83 0.0M
2022-09-14 1,803.26 1,813.45 1,759.20 1,767.68 0.0M
2022-09-13 1,846.97 1,866.65 1,819.40 1,819.88 0.0M
2022-09-12 1,793.12 1,833.81 1,791.32 1,824.45 0.0M
2022-09-09 1,763.01 1,801.84 1,763.01 1,783.69 0.0M
2022-09-08 1,747.02 1,766.03 1,734.50 1,748.50 0.0M
2022-09-07 1,724.02 1,735.62 1,714.46 1,732.53 0.0M
2022-09-06 1,732.99 1,749.40 1,720.35 1,739.03 0.0M
2022-09-05 1,733.84 1,739.02 1,707.75 1,730.24 0.0M
2022-09-02 1,751.88 1,769.50 1,736.77 1,765.52 0.0M
2022-09-01 1,787.20 1,796.55 1,742.41 1,742.72 0.0M
2022-08-31 1,810.40 1,821.72 1,803.99 1,804.87 0.0M
2022-08-30 1,807.91 1,835.71 1,796.03 1,805.79 0.0M
2022-08-29 1,806.02 1,816.17 1,780.27 1,809.35 0.0M
2022-08-26 1,864.52 1,871.31 1,828.86 1,830.49 0.0M
2022-08-25 1,848.97 1,851.12 1,824.87 1,847.41 0.0M
2022-08-24 1,844.66 1,849.61 1,831.66 1,838.25 0.0M
2022-08-23 1,815.13 1,856.36 1,815.13 1,853.92 0.0M
2022-08-22 1,847.85 1,861.01 1,805.10 1,825.57 0.0M
2022-08-19 1,849.71 1,859.35 1,843.67 1,849.53 0.0M
2022-08-18 1,823.08 1,860.46 1,823.08 1,850.78 0.0M
2022-08-17 1,860.72 1,861.18 1,817.91 1,824.54 0.0M
2022-08-16 1,836.00 1,855.79 1,831.31 1,855.75 0.0M
2022-08-15 1,851.48 1,852.64 1,825.55 1,832.23 0.0M
2022-08-12 1,844.09 1,864.10 1,839.41 1,848.34 0.0M
2022-08-11 1,852.99 1,854.21 1,832.37 1,834.85 0.0M
2022-08-10 1,781.49 1,851.52 1,779.70 1,848.09 0.0M
2022-08-09 1,806.15 1,806.30 1,782.95 1,788.11 0.0M
2022-08-08 1,796.39 1,819.13 1,789.64 1,807.37 0.0M
2022-08-05 1,795.53 1,805.01 1,774.27 1,782.86 0.0M
2022-08-04 1,771.24 1,791.23 1,765.80 1,789.74 0.0M
2022-08-03 1,751.88 1,773.75 1,748.20 1,768.84 0.0M
2022-08-02 1,763.94 1,764.50 1,744.69 1,754.87 0.0M
2022-08-01 1,788.14 1,798.62 1,774.80 1,779.98 0.0M
2022-07-29 1,771.36 1,793.87 1,771.36 1,789.36 0.0M
2022-07-28 1,752.33 1,769.42 1,746.16 1,757.89 0.0M
2022-07-27 1,718.59 1,730.46 1,714.85 1,728.48 0.0M
2022-07-26 1,736.04 1,744.47 1,708.59 1,711.33 0.0M
2022-07-25 1,728.58 1,743.06 1,708.44 1,734.79 0.0M
2022-07-22 1,759.50 1,759.50 1,715.29 1,728.29 0.0M
2022-07-21 1,758.75 1,786.17 1,745.14 1,780.51 0.0M
2022-07-20 1,772.13 1,786.99 1,755.91 1,780.40 0.0M
2022-07-19 1,722.15 1,772.56 1,718.53 1,771.02 0.0M
2022-07-18 1,718.72 1,743.50 1,714.84 1,738.92 0.0M
2022-07-15 1,660.78 1,703.54 1,660.78 1,701.10 0.0M
2022-07-14 1,679.40 1,679.93 1,641.58 1,659.78 0.0M
2022-07-13 1,712.63 1,717.18 1,664.04 1,684.44 0.0M
2022-07-12 1,674.94 1,720.34 1,672.93 1,720.34 0.0M
2022-07-11 1,679.02 1,697.97 1,666.75 1,680.74 0.0M
2022-07-08 1,704.75 1,720.08 1,690.11 1,716.67 0.0M
2022-07-07 1,679.20 1,717.04 1,668.51 1,713.82 0.0M
2022-07-06 1,640.80 1,668.53 1,638.71 1,656.64 0.0M
2022-07-05 1,686.99 1,690.58 1,621.28 1,622.89 0.0M
2022-07-04 1,669.83 1,689.26 1,661.36 1,673.38 0.0M
2022-07-01 1,651.44 1,668.83 1,634.51 1,642.98 0.0M
2022-06-30 1,695.47 1,697.51 1,657.76 1,667.71 0.0M
2022-06-29 1,720.27 1,741.92 1,716.27 1,733.78 0.0M
2022-06-28 1,750.70 1,774.63 1,744.38 1,744.45 0.0M
2022-06-27 1,713.05 1,751.18 1,713.05 1,731.31 0.0M
2022-06-23 1,722.28 1,725.00 1,679.99 1,681.84 0.0M
2022-06-22 1,750.97 1,750.97 1,720.56 1,732.08 0.0M
2022-06-21 1,794.31 1,819.93 1,783.83 1,784.35 0.0M
2022-06-20 1,747.85 1,784.30 1,731.64 1,784.30 0.0M
2022-06-17 1,765.08 1,774.71 1,734.81 1,746.41 0.0M
2022-06-16 1,808.57 1,811.15 1,751.48 1,763.62 0.0M
2022-06-15 1,802.92 1,829.69 1,785.49 1,814.76 0.0M
2022-06-14 1,848.45 1,848.45 1,766.11 1,785.57 0.0M
2022-06-13 1,877.93 1,887.24 1,826.86 1,843.71 0.0M
2022-06-10 1,941.95 1,942.25 1,873.56 1,895.28 0.0M
2022-06-09 1,991.06 1,991.06 1,945.40 1,945.40 0.0M
2022-06-08 2,046.83 2,046.83 2,001.25 2,018.36 0.0M
2022-06-07 2,022.15 2,042.91 2,021.01 2,042.78 0.0M
2022-06-03 2,037.47 2,037.47 2,002.33 2,009.01 0.0M
2022-06-02 2,003.73 2,017.26 1,995.59 2,015.05 0.0M
2022-06-01 2,011.27 2,011.27 1,975.03 1,990.83 0.0M
2022-05-31 2,042.65 2,043.77 1,998.65 2,002.16 0.0M
2022-05-30 2,042.18 2,065.76 2,042.18 2,049.67 0.0M
2022-05-27 2,011.68 2,022.01 1,989.98 2,019.00 0.0M
2022-05-25 1,992.21 2,004.11 1,980.38 1,987.65 0.0M
2022-05-24 1,965.88 1,997.79 1,965.88 1,976.48 0.0M
2022-05-23 1,979.14 1,986.39 1,953.72 1,979.94 0.0M
2022-05-20 1,978.78 1,992.35 1,952.36 1,953.72 0.0M
2022-05-19 1,952.35 1,960.16 1,925.60 1,955.20 0.0M
2022-05-18 1,999.91 2,003.84 1,968.36 1,973.27 0.0M
2022-05-17 1,959.65 2,013.52 1,959.65 1,995.02 0.0M
2022-05-16 1,922.33 1,960.11 1,916.33 1,941.26 0.0M
2022-05-13 1,926.04 1,936.66 1,911.03 1,924.06 0.0M
2022-05-12 1,906.81 1,920.80 1,882.05 1,918.29 0.0M
2022-05-11 1,923.90 1,954.20 1,899.19 1,945.86 0.0M
2022-05-10 1,911.34 1,936.33 1,904.32 1,911.92 0.0M
2022-05-09 1,932.68 1,942.88 1,887.34 1,887.34 0.0M
2022-05-06 1,976.07 1,981.32 1,926.67 1,955.85 0.0M
2022-05-05 2,050.97 2,059.72 1,978.15 1,982.44 0.0M
2022-05-04 2,049.22 2,049.22 2,010.80 2,012.67 0.0M
2022-05-03 2,058.82 2,067.68 2,025.39 2,038.45 0.0M
2022-05-02 2,065.68 2,075.11 1,932.48 2,037.63 0.0M
2022-04-29 2,059.82 2,098.99 2,059.82 2,090.92 0.0M
2022-04-28 2,084.87 2,094.37 2,020.13 2,034.59 0.0M
2022-04-27 1,998.58 2,066.67 1,991.25 2,066.41 0.0M
2022-04-26 2,025.53 2,059.27 1,985.15 1,985.98 0.0M
2022-04-25 2,047.63 2,058.91 2,000.65 2,000.65 0.0M
2022-04-22 2,120.64 2,143.55 2,092.08 2,092.08 0.0M
2022-04-21 2,139.92 2,163.02 2,127.76 2,151.10 0.0M
2022-04-20 2,136.89 2,154.17 2,133.71 2,133.71 0.0M
2022-04-19 2,112.30 2,135.14 2,110.67 2,121.80 0.0M
2022-04-14 2,114.27 2,118.24 2,090.17 2,102.02 0.0M
2022-04-13 2,078.16 2,106.58 2,078.16 2,101.71 0.0M
2022-04-12 2,054.16 2,080.26 2,035.93 2,078.18 0.0M
2022-04-11 2,088.33 2,091.68 2,060.72 2,074.14 0.0M
2022-04-08 2,099.12 2,113.05 2,088.66 2,094.91 0.0M
2022-04-07 2,057.25 2,091.98 2,050.35 2,073.87 0.0M
2022-04-06 2,092.76 2,104.52 2,043.60 2,064.65 0.0M
2022-04-05 2,046.37 2,090.11 2,045.13 2,087.46 0.0M
2022-04-04 2,056.58 2,056.58 2,028.94 2,047.86 0.0M
2022-04-01 2,014.57 2,055.77 2,004.63 2,051.62 0.0M
2022-03-31 2,042.56 2,044.87 2,014.19 2,017.95 0.0M
2022-03-30 2,037.92 2,044.90 2,017.88 2,040.08 0.0M
2022-03-29 2,080.61 2,100.54 2,045.22 2,047.23 0.0M
2022-03-28 2,058.36 2,068.85 2,044.33 2,055.10 0.0M
2022-03-25 2,047.04 2,060.67 2,033.56 2,052.98 0.0M
2022-03-24 2,038.97 2,059.07 2,026.61 2,054.07 0.0M
2022-03-23 2,055.76 2,055.76 2,007.65 2,026.69 0.0M
2022-03-22 2,026.81 2,056.13 2,019.74 2,047.48 0.0M
2022-03-21 1,977.30 2,021.56 1,977.30 2,018.68 0.0M
2022-03-18 1,986.84 1,995.48 1,962.53 1,974.57 0.0M
2022-03-17 2,009.84 2,018.87 1,961.01 1,978.45 0.0M
2022-03-16 1,981.87 1,991.01 1,972.37 1,989.42 0.0M
2022-03-15 1,933.05 1,934.87 1,891.68 1,909.54 0.0M
2022-03-14 1,905.30 1,963.33 1,905.30 1,953.05 0.0M
2022-03-11 1,845.67 1,899.82 1,843.77 1,882.89 0.0M
2022-03-10 1,807.35 1,857.33 1,787.73 1,850.96 0.0M
2022-03-09 1,791.35 1,823.54 1,776.18 1,797.98 0.0M
2022-03-08 1,729.57 1,793.15 1,729.57 1,758.38 0.0M
2022-03-07 1,720.22 1,793.15 1,683.33 1,758.03 0.0M
2022-03-04 1,819.32 1,819.32 1,754.43 1,764.88 0.0M
2022-03-03 1,888.85 1,910.47 1,837.20 1,837.20 0.0M
2022-03-02 1,834.55 1,893.03 1,812.61 1,887.89 0.0M
2022-03-01 1,902.17 1,909.57 1,846.68 1,848.42 0.0M
2022-02-28 1,899.02 1,911.74 1,882.86 1,904.86 0.0M
2022-02-25 1,866.02 1,934.30 1,860.42 1,932.74 0.0M
2022-02-24 1,831.03 1,876.30 1,814.67 1,843.60 0.0M
2022-02-23 1,931.17 1,959.99 1,925.72 1,929.62 0.0M
2022-02-22 1,877.22 1,942.54 1,877.22 1,927.65 0.0M
2022-02-21 1,976.69 1,982.51 1,916.41 1,936.79 0.0M
2022-02-18 1,982.43 1,982.52 1,957.53 1,969.82 0.0M
2022-02-17 2,008.69 2,013.95 1,967.62 1,970.03 0.0M
2022-02-16 2,006.74 2,020.30 1,992.60 2,009.22 0.0M
2022-02-15 1,951.00 1,998.30 1,951.00 1,995.49 0.0M
2022-02-14 1,962.94 1,967.76 1,935.89 1,958.63 0.0M
2022-02-11 2,002.08 2,019.92 1,999.11 2,014.18 0.0M
2022-02-10 2,048.70 2,055.75 2,005.35 2,020.74 0.0M
2022-02-09 2,026.50 2,053.89 2,010.79 2,046.59 0.0M
2022-02-08 1,987.12 2,015.92 1,987.12 2,006.16 0.0M
2022-02-07 1,991.28 1,997.08 1,980.02 1,993.10 0.0M
2022-02-04 2,003.18 2,003.25 1,964.81 1,971.73 0.0M
2022-02-03 2,023.50 2,023.50 1,993.37 1,996.25 0.0M
2022-02-02 2,042.75 2,048.47 2,025.23 2,032.01 0.0M
2022-02-01 1,995.79 2,032.58 1,990.92 2,026.50 0.0M
2022-01-31 1,991.41 1,994.91 1,963.57 1,969.69 0.0M
2022-01-28 2,004.35 2,024.09 1,930.11 1,957.57 0.0M
2022-01-27 1,972.90 1,997.21 1,949.43 1,983.08 0.0M
2022-01-26 1,976.83 2,014.74 1,976.83 2,007.01 0.0M
2022-01-25 1,952.03 1,975.88 1,942.28 1,961.92 0.0M
2022-01-24 1,983.35 1,990.13 1,899.58 1,919.44 0.0M
2022-01-21 2,027.49 2,038.12 1,985.63 1,996.45 0.0M
2022-01-20 2,070.53 2,078.47 2,053.44 2,068.72 0.0M
2022-01-19 2,013.71 2,072.13 2,012.32 2,056.54 0.0M
2022-01-18 2,039.07 2,039.52 2,012.72 2,033.78 0.0M
2022-01-17 2,052.51 2,057.17 2,043.88 2,046.94 0.0M
2022-01-14 2,071.72 2,079.01 2,037.53 2,043.87 0.0M
2022-01-13 2,052.88 2,096.45 2,052.88 2,090.28 0.0M
2022-01-12 2,046.15 2,058.40 2,027.14 2,050.90 0.0M
2022-01-11 2,025.55 2,034.98 2,013.41 2,023.26 0.0M
2022-01-10 2,071.37 2,072.63 2,002.29 2,008.22 0.0M
2022-01-07 2,052.69 2,062.13 2,045.02 2,060.98 0.0M
2022-01-06 2,055.12 2,057.79 2,052.09 2,055.79 0.0M
2022-01-05 2,042.15 2,062.21 2,042.15 2,062.21 0.0M
2022-01-04 2,006.35 2,041.24 2,005.19 2,036.14 0.0M
2022-01-03 1,999.71 2,008.07 1,990.80 1,995.76 0.0M