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
2025-09-30 1,554.16 1,556.14 1,537.85 1,553.86 0.0M
2025-09-29 1,554.47 1,561.25 1,547.28 1,556.87 0.0M
2025-09-28 1,537.57 1,542.57 1,528.77 1,542.57 0.0M
2025-09-26 1,537.57 1,542.57 1,528.77 1,542.57 0.0M
2025-09-25 1,552.85 1,555.95 1,528.19 1,528.19 0.0M
2025-09-24 1,547.82 1,547.82 1,527.98 1,544.12 0.0M
2025-09-23 1,537.00 1,565.66 1,536.19 1,556.36 0.0M
2025-09-22 1,530.47 1,540.53 1,525.51 1,537.99 0.0M
2025-09-21 1,526.52 1,541.28 1,519.97 1,521.93 0.0M
2025-09-19 1,526.52 1,541.28 1,519.97 1,521.93 0.0M
2025-09-18 1,544.98 1,544.98 1,521.17 1,525.64 0.0M
2025-09-17 1,555.45 1,564.72 1,545.38 1,545.38 0.0M
2025-09-16 1,550.40 1,568.82 1,546.64 1,556.32 0.0M
2025-09-15 1,547.73 1,562.31 1,540.13 1,548.49 0.0M
2025-09-12 1,546.38 1,551.28 1,534.57 1,537.91 0.0M
2025-09-11 1,545.87 1,545.98 1,529.87 1,538.17 0.0M
2025-09-10 1,556.35 1,563.61 1,541.75 1,544.18 0.0M
2025-09-09 1,566.99 1,579.36 1,551.00 1,551.14 0.0M
2025-09-08 1,562.34 1,563.60 1,550.14 1,562.78 0.0M
2025-09-05 1,549.29 1,571.90 1,544.08 1,555.80 0.0M
2025-09-04 1,544.94 1,568.40 1,533.01 1,536.24 0.0M
2025-09-03 1,547.31 1,562.80 1,539.89 1,546.19 0.0M
2025-09-02 1,565.97 1,571.36 1,538.29 1,539.14 0.0M
2025-09-01 1,569.25 1,581.06 1,563.82 1,566.97 0.0M
2025-08-29 1,566.98 1,573.28 1,559.61 1,562.29 0.0M
2025-08-28 1,579.38 1,590.18 1,569.48 1,570.36 0.0M
2025-08-27 1,597.26 1,599.79 1,571.08 1,572.49 0.0M
2025-08-26 1,594.13 1,602.06 1,586.00 1,590.05 0.0M
2025-08-25 1,598.40 1,605.68 1,596.11 1,596.11 0.0M
2025-08-22 1,560.33 1,599.91 1,560.33 1,599.91 0.0M
2025-08-21 1,551.36 1,554.52 1,545.45 1,551.37 0.0M
2025-08-20 1,550.92 1,557.12 1,545.28 1,553.80 0.0M
2025-08-19 1,528.01 1,558.65 1,528.01 1,557.42 0.0M
2025-08-18 1,538.24 1,538.24 1,516.15 1,520.53 0.0M
2025-08-15 1,539.78 1,550.86 1,535.78 1,537.09 0.0M
2025-08-14 1,540.15 1,544.06 1,526.51 1,528.69 0.0M
2025-08-13 1,552.21 1,552.21 1,539.26 1,546.05 0.0M
2025-08-12 1,542.84 1,548.07 1,533.34 1,546.77 0.0M
2025-08-11 1,564.20 1,566.03 1,535.56 1,535.56 0.0M
2025-08-08 1,544.48 1,561.12 1,544.48 1,559.14 0.0M
2025-08-07 1,500.00 1,546.15 1,500.00 1,538.77 0.0M
2025-08-06 1,486.94 1,503.02 1,485.68 1,491.78 0.0M
2025-08-05 1,470.81 1,482.58 1,470.04 1,482.01 0.0M
2025-08-04 1,466.82 1,470.54 1,456.57 1,463.15 0.0M
2025-08-01 1,472.06 1,477.21 1,458.38 1,461.14 0.0M
2025-07-31 1,501.58 1,503.45 1,478.18 1,478.18 0.0M
2025-07-30 1,523.90 1,537.66 1,514.93 1,517.31 0.0M
2025-07-29 1,545.95 1,546.95 1,513.17 1,525.72 0.0M
2025-07-28 1,574.71 1,574.85 1,539.47 1,546.51 0.0M
2025-07-25 1,532.23 1,557.40 1,526.00 1,556.05 0.0M
2025-07-24 1,533.66 1,541.97 1,526.30 1,527.27 0.0M
2025-07-23 1,520.20 1,542.35 1,520.20 1,532.37 0.0M
2025-07-22 1,521.38 1,522.86 1,500.36 1,513.31 0.0M
2025-07-21 1,496.74 1,525.07 1,496.74 1,519.79 0.0M
2025-07-18 1,506.12 1,517.89 1,481.53 1,485.16 0.0M
2025-07-17 1,519.41 1,535.46 1,507.74 1,508.64 0.0M
2025-07-16 1,513.39 1,519.31 1,504.32 1,510.41 0.0M
2025-07-15 1,526.67 1,538.42 1,522.06 1,522.06 0.0M
2025-07-14 1,528.04 1,531.77 1,516.49 1,520.18 0.0M
2025-07-11 1,549.72 1,551.17 1,534.48 1,538.03 0.0M
2025-07-10 1,527.25 1,563.06 1,527.25 1,553.60 0.0M
2025-07-09 1,515.48 1,524.35 1,504.58 1,521.66 0.0M
2025-07-08 1,504.00 1,513.74 1,496.74 1,513.74 0.0M
2025-07-07 1,495.42 1,504.72 1,490.47 1,499.86 0.0M
2025-07-04 1,515.22 1,515.22 1,499.63 1,505.48 0.0M
2025-07-03 1,539.88 1,544.47 1,520.03 1,522.35 0.0M
2025-07-02 1,493.96 1,541.88 1,493.96 1,536.82 0.0M
2025-07-01 1,497.67 1,499.49 1,479.15 1,488.64 0.0M
2025-06-30 1,522.85 1,522.85 1,490.46 1,492.92 0.0M
2025-06-27 1,507.86 1,519.62 1,506.52 1,519.61 0.0M
2025-06-26 1,474.88 1,496.70 1,473.67 1,496.70 0.0M
2025-06-25 1,495.75 1,496.80 1,468.55 1,469.51 0.0M
2025-06-24 1,505.85 1,515.64 1,490.91 1,491.52 0.0M
2025-06-23 1,495.98 1,495.98 1,473.62 1,481.98 0.0M
2025-06-20 1,500.40 1,500.90 1,493.24 1,493.80 0.0M
2025-06-19 1,481.55 1,522.12 1,481.55 1,500.49 0.0M
2025-06-18 1,483.79 1,488.83 1,476.82 1,483.23 0.0M
2025-06-17 1,495.97 1,497.37 1,482.37 1,484.71 0.0M
2025-06-16 1,486.88 1,504.04 1,486.88 1,497.82 0.0M
2025-06-13 1,490.25 1,502.85 1,479.66 1,485.29 0.0M
2025-06-12 1,522.68 1,522.68 1,501.13 1,515.20 0.0M
2025-06-11 1,545.09 1,553.90 1,529.02 1,529.02 0.0M
2025-06-10 1,532.92 1,548.05 1,529.28 1,548.05 0.0M
2025-06-09 1,534.59 1,539.03 1,526.98 1,531.69 0.0M
2025-06-07 1,537.79 1,529.90 1,529.90 1,529.90 0.0M
2025-06-06 1,537.79 1,538.19 1,528.61 1,529.90 0.0M
2025-06-05 1,533.47 1,541.96 1,526.20 1,540.27 0.0M
2025-06-04 1,530.33 1,543.35 1,525.86 1,532.05 0.0M
2025-06-03 1,536.61 1,536.61 1,511.76 1,521.79 0.0M
2025-06-02 1,539.22 1,550.80 1,527.58 1,536.27 0.0M
2025-05-30 1,548.95 1,559.57 1,537.01 1,541.42 0.0M
2025-05-29 1,554.34 1,558.23 1,554.22 1,557.68 0.0M
2025-05-28 1,554.15 1,557.93 1,549.86 1,554.38 0.0M
2025-05-27 1,561.72 1,572.94 1,555.80 1,561.49 0.0M
2025-05-26 1,564.07 1,570.84 1,560.75 1,564.10 0.0M
2025-05-23 1,561.50 1,574.44 1,519.07 1,544.44 0.0M
2025-05-22 1,594.21 1,608.00 1,549.84 1,556.05 0.0M
2025-05-21 1,579.02 1,582.14 1,563.05 1,580.37 0.0M
2025-05-20 1,559.70 1,584.41 1,549.89 1,580.21 0.0M
2025-05-19 1,554.09 1,562.81 1,541.28 1,555.51 0.0M
2025-05-16 1,572.61 1,574.45 1,550.06 1,555.86 0.0M
2025-05-15 1,564.51 1,569.39 1,550.36 1,569.39 0.0M
2025-05-14 1,575.05 1,581.85 1,564.05 1,572.72 0.0M
2025-05-13 1,567.64 1,588.18 1,567.41 1,576.25 0.0M
2025-05-12 1,535.66 1,581.67 1,535.66 1,568.84 0.0M
2025-05-09 1,503.61 1,515.69 1,500.61 1,506.64 0.0M
2025-05-08 1,478.65 1,506.87 1,476.92 1,496.03 0.0M
2025-05-07 1,465.37 1,482.14 1,465.37 1,475.38 0.0M
2025-05-06 1,481.46 1,483.17 1,456.14 1,469.03 0.0M
2025-05-05 1,488.51 1,488.51 1,479.01 1,482.33 0.0M
2025-05-02 1,484.18 1,506.99 1,484.18 1,488.32 0.0M
2025-05-01 1,470.37 1,471.10 1,464.87 1,465.73 0.0M
2025-04-30 1,466.56 1,476.47 1,457.36 1,469.99 0.0M
2025-04-29 1,483.88 1,496.26 1,465.50 1,470.24 0.0M
2025-04-28 1,463.71 1,487.73 1,462.75 1,479.97 0.0M
2025-04-25 1,488.91 1,493.90 1,454.23 1,466.88 0.0M
2025-04-24 1,469.42 1,479.86 1,454.56 1,476.42 0.0M
2025-04-23 1,455.20 1,485.81 1,455.20 1,468.44 0.0M
2025-04-22 1,424.19 1,443.93 1,408.79 1,440.65 0.0M
2025-04-17 1,410.81 1,421.94 1,407.32 1,421.11 0.0M
2025-04-16 1,413.72 1,418.24 1,398.32 1,415.37 0.0M
2025-04-15 1,429.62 1,441.15 1,423.82 1,431.20 0.0M
2025-04-14 1,412.14 1,435.20 1,405.58 1,431.78 0.0M
2025-04-11 1,393.51 1,393.51 1,346.11 1,374.20 0.0M
2025-04-10 1,369.44 1,480.53 1,368.27 1,388.63 0.0M
2025-04-09 1,346.12 1,367.24 1,321.09 1,340.81 0.0M
2025-04-08 1,401.70 1,428.26 1,388.78 1,401.02 0.0M
2025-04-07 1,393.91 1,434.97 1,320.90 1,375.94 0.0M
2025-04-04 1,496.66 1,501.01 1,404.61 1,427.99 0.0M
2025-04-03 1,544.26 1,552.98 1,512.64 1,516.52 0.0M
2025-04-02 1,568.33 1,575.47 1,555.48 1,574.46 0.0M
2025-04-01 1,570.78 1,588.95 1,558.09 1,584.81 0.0M
2025-03-31 1,583.70 1,583.70 1,556.71 1,561.24 0.0M
2025-03-28 1,608.88 1,624.61 1,595.88 1,601.95 0.0M
2025-03-27 1,630.00 1,630.73 1,609.15 1,621.81 0.0M
2025-03-26 1,664.79 1,664.79 1,639.98 1,641.47 0.0M
2025-03-25 1,659.46 1,670.16 1,648.26 1,657.42 0.0M
2025-03-24 1,678.57 1,679.82 1,645.20 1,653.35 0.0M
2025-03-21 1,693.27 1,694.11 1,660.18 1,663.87 0.0M
2025-03-20 1,711.77 1,716.67 1,680.12 1,701.19 0.0M
2025-03-19 1,720.67 1,724.82 1,704.02 1,710.49 0.0M
2025-03-18 1,733.13 1,751.09 1,725.17 1,729.18 0.0M
2025-03-17 1,725.54 1,736.66 1,719.41 1,722.83 0.0M
2025-03-14 1,691.95 1,718.06 1,688.87 1,715.37 0.0M
2025-03-13 1,688.53 1,696.11 1,680.55 1,686.98 0.0M
2025-03-12 1,721.59 1,721.59 1,687.82 1,694.61 0.0M
2025-03-11 1,743.51 1,761.39 1,706.10 1,708.67 0.0M
2025-03-10 1,767.61 1,769.42 1,734.73 1,734.73 0.0M
2025-03-07 1,764.81 1,771.85 1,745.87 1,764.47 0.0M
2025-03-06 1,762.76 1,790.31 1,754.73 1,776.04 0.0M
2025-03-05 1,715.22 1,747.77 1,714.50 1,735.65 0.0M
2025-03-04 1,723.79 1,723.79 1,680.09 1,685.83 0.0M
2025-03-03 1,726.14 1,752.10 1,719.92 1,739.25 0.0M
2025-02-28 1,712.81 1,722.48 1,699.74 1,719.34 0.0M
2025-02-27 1,738.59 1,740.41 1,724.82 1,727.02 0.0M
2025-02-26 1,753.10 1,760.53 1,741.03 1,744.91 0.0M
2025-02-25 1,740.30 1,755.85 1,737.56 1,741.73 0.0M
2025-02-24 1,766.28 1,766.28 1,741.27 1,748.04 0.0M
2025-02-21 1,756.05 1,768.15 1,753.40 1,754.06 0.0M
2025-02-20 1,741.21 1,760.19 1,740.09 1,750.75 0.0M
2025-02-19 1,770.77 1,777.36 1,734.69 1,737.01 0.0M
2025-02-18 1,772.73 1,772.73 1,758.25 1,765.97 0.0M
2025-02-17 1,753.70 1,775.53 1,748.41 1,770.80 0.0M
2025-02-14 1,734.23 1,769.86 1,730.28 1,750.42 0.0M
2025-02-13 1,689.29 1,730.39 1,689.29 1,730.39 0.0M
2025-02-12 1,661.68 1,676.01 1,656.72 1,673.10 0.0M
2025-02-11 1,665.04 1,665.04 1,643.51 1,655.88 0.0M
2025-02-10 1,677.75 1,685.41 1,677.75 1,683.17 0.0M
2025-02-07 1,704.19 1,704.19 1,675.46 1,678.02 0.0M
2025-02-06 1,657.19 1,706.37 1,655.31 1,705.37 0.0M
2025-02-05 1,665.38 1,665.49 1,632.83 1,641.91 0.0M
2025-02-04 1,651.98 1,651.98 1,626.16 1,651.33 0.0M
2025-02-03 1,622.70 1,644.79 1,612.39 1,641.10 0.0M
2025-01-31 1,649.52 1,657.35 1,634.92 1,653.70 0.0M
2025-01-30 1,648.90 1,656.86 1,643.68 1,653.39 0.0M
2025-01-29 1,637.41 1,641.43 1,621.01 1,640.13 0.0M
2025-01-28 1,625.19 1,633.83 1,617.20 1,625.81 0.0M
2025-01-27 1,614.17 1,632.00 1,614.17 1,624.76 0.0M
2025-01-24 1,617.27 1,644.20 1,617.27 1,633.00 0.0M
2025-01-23 1,589.50 1,600.13 1,582.97 1,594.09 0.0M
2025-01-22 1,595.09 1,602.58 1,585.32 1,589.22 0.0M
2025-01-21 1,592.01 1,598.97 1,581.68 1,598.97 0.0M
2025-01-20 1,589.17 1,598.36 1,582.71 1,593.46 0.0M
2025-01-17 1,574.46 1,592.14 1,574.37 1,588.54 0.0M
2025-01-16 1,578.72 1,578.72 1,559.10 1,566.33 0.0M
2025-01-15 1,550.26 1,573.55 1,550.26 1,570.92 0.0M
2025-01-14 1,566.70 1,566.70 1,541.91 1,545.84 0.0M
2025-01-13 1,541.78 1,558.43 1,540.16 1,555.00 0.0M
2025-01-10 1,569.67 1,569.67 1,542.32 1,542.32 0.0M
2025-01-09 1,544.96 1,564.86 1,542.48 1,559.66 0.0M
2025-01-08 1,558.72 1,558.80 1,531.16 1,542.10 0.0M
2025-01-07 1,556.66 1,581.30 1,556.33 1,562.15 0.0M
2025-01-06 1,544.36 1,544.56 1,541.02 1,541.71 0.0M
2025-01-03 1,556.51 1,557.00 1,542.79 1,544.11 0.0M
2025-01-02 1,542.64 1,558.08 1,539.78 1,558.08 0.0M