N Basic Resources EUR GI (N5510EURGI)

N5510EURGI
🏛️ Suecia →
2,507.20
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 2,744.85 2,751.63 2,716.13 2,716.89 0.0M
2023-12-28 2,760.70 2,765.77 2,737.67 2,745.79 0.0M
2023-12-27 2,749.48 2,769.58 2,743.70 2,753.65 0.0M
2023-12-22 2,725.24 2,756.91 2,725.03 2,750.42 0.0M
2023-12-21 2,725.02 2,738.09 2,717.15 2,729.37 0.0M
2023-12-20 2,748.28 2,748.28 2,725.55 2,733.73 0.0M
2023-12-19 2,714.01 2,756.40 2,714.01 2,741.35 0.0M
2023-12-18 2,693.44 2,726.76 2,693.44 2,715.90 0.0M
2023-12-15 2,680.06 2,713.23 2,680.06 2,697.81 0.0M
2023-12-14 2,662.82 2,682.57 2,631.74 2,659.22 0.0M
2023-12-13 2,601.00 2,623.37 2,600.53 2,605.36 0.0M
2023-12-12 2,637.08 2,637.08 2,576.42 2,614.92 0.0M
2023-12-11 2,656.93 2,674.81 2,647.69 2,666.29 0.0M
2023-12-08 2,642.86 2,675.51 2,642.86 2,667.18 0.0M
2023-12-07 2,624.09 2,645.39 2,592.29 2,640.16 0.0M
2023-12-06 2,609.07 2,633.08 2,602.67 2,626.10 0.0M
2023-12-05 2,590.56 2,604.44 2,580.52 2,595.31 0.0M
2023-12-04 2,626.68 2,628.76 2,595.29 2,600.47 0.0M
2023-12-01 2,601.16 2,637.07 2,601.16 2,635.80 0.0M
2023-11-30 2,599.66 2,609.10 2,559.27 2,578.70 0.0M
2023-11-29 2,560.15 2,597.30 2,560.15 2,590.97 0.0M
2023-11-28 2,542.76 2,571.66 2,539.37 2,570.18 0.0M
2023-11-27 2,541.09 2,548.51 2,531.59 2,546.95 0.0M
2023-11-24 2,550.89 2,551.08 2,536.80 2,548.32 0.0M
2023-11-23 2,569.20 2,569.20 2,542.49 2,550.44 0.0M
2023-11-22 2,576.41 2,592.39 2,545.93 2,545.93 0.0M
2023-11-21 2,592.48 2,604.29 2,578.47 2,580.18 0.0M
2023-11-20 2,582.40 2,591.30 2,572.66 2,581.52 0.0M
2023-11-17 2,546.02 2,585.42 2,546.02 2,581.11 0.0M
2023-11-16 2,568.65 2,571.68 2,521.65 2,524.33 0.0M
2023-11-15 2,557.99 2,589.69 2,555.77 2,577.30 0.0M
2023-11-14 2,475.20 2,552.13 2,457.49 2,549.87 0.0M
2023-11-13 2,483.58 2,486.71 2,461.74 2,471.16 0.0M
2023-11-10 2,489.18 2,498.12 2,454.40 2,474.39 0.0M
2023-11-09 2,492.79 2,514.51 2,481.88 2,513.18 0.0M
2023-11-08 2,475.92 2,495.35 2,460.29 2,489.37 0.0M
2023-11-07 2,496.20 2,503.62 2,477.25 2,480.74 0.0M
2023-11-06 2,505.96 2,514.80 2,485.52 2,510.42 0.0M
2023-11-03 2,477.55 2,483.55 2,469.19 2,481.04 0.0M
2023-11-02 2,441.70 2,478.16 2,441.70 2,465.68 0.0M
2023-11-01 2,427.43 2,436.02 2,410.45 2,425.50 0.0M
2023-10-31 2,406.06 2,428.32 2,403.31 2,417.46 0.0M
2023-10-30 2,400.27 2,418.00 2,397.44 2,403.34 0.0M
2023-10-27 2,356.10 2,403.96 2,347.24 2,392.60 0.0M
2023-10-26 2,340.37 2,367.41 2,334.93 2,357.48 0.0M
2023-10-25 2,362.07 2,375.58 2,332.71 2,359.01 0.0M
2023-10-24 2,299.64 2,342.24 2,290.32 2,333.40 0.0M
2023-10-23 2,296.28 2,299.90 2,245.98 2,263.75 0.0M
2023-10-20 2,352.16 2,352.16 2,294.20 2,297.10 0.0M
2023-10-19 2,393.88 2,398.65 2,372.05 2,381.53 0.0M
2023-10-18 2,483.09 2,483.09 2,406.69 2,406.69 0.0M
2023-10-17 2,496.90 2,504.56 2,465.26 2,490.50 0.0M
2023-10-16 2,512.94 2,530.59 2,498.60 2,521.56 0.0M
2023-10-13 2,521.16 2,527.03 2,492.54 2,495.19 0.0M
2023-10-12 2,548.97 2,567.37 2,522.41 2,522.41 0.0M
2023-10-11 2,504.08 2,546.29 2,504.08 2,528.66 0.0M
2023-10-10 2,480.02 2,511.69 2,471.97 2,502.59 0.0M
2023-10-09 2,434.93 2,451.54 2,428.05 2,450.66 0.0M
2023-10-06 2,403.26 2,440.58 2,394.03 2,440.58 0.0M
2023-10-05 2,396.78 2,410.97 2,385.22 2,397.88 0.0M
2023-10-04 2,363.83 2,411.46 2,363.83 2,383.80 0.0M
2023-10-03 2,425.33 2,426.74 2,367.04 2,369.21 0.0M
2023-10-02 2,477.59 2,493.98 2,422.41 2,431.81 0.0M
2023-09-29 2,443.20 2,474.16 2,440.97 2,470.85 0.0M
2023-09-28 2,395.74 2,428.06 2,376.99 2,427.93 0.0M
2023-09-27 2,391.80 2,402.34 2,380.54 2,386.32 0.0M
2023-09-26 2,382.42 2,409.16 2,365.58 2,391.82 0.0M
2023-09-25 2,364.78 2,389.25 2,361.89 2,389.25 0.0M
2023-09-22 2,380.89 2,390.00 2,367.12 2,379.66 0.0M
2023-09-21 2,404.51 2,419.42 2,377.61 2,392.41 0.0M
2023-09-20 2,395.73 2,431.37 2,393.25 2,425.75 0.0M
2023-09-19 2,405.23 2,427.05 2,394.12 2,397.61 0.0M
2023-09-18 2,411.94 2,416.38 2,394.10 2,403.34 0.0M
2023-09-15 2,404.16 2,438.40 2,404.16 2,415.81 0.0M
2023-09-14 2,328.63 2,379.55 2,328.63 2,379.40 0.0M
2023-09-13 2,332.96 2,340.18 2,316.63 2,328.41 0.0M
2023-09-12 2,368.30 2,368.30 2,332.16 2,336.77 0.0M
2023-09-11 2,341.35 2,365.61 2,338.97 2,361.77 0.0M
2023-09-08 2,353.33 2,355.45 2,317.15 2,328.10 0.0M
2023-09-07 2,385.41 2,389.78 2,344.13 2,345.75 0.0M
2023-09-06 2,370.18 2,380.33 2,356.01 2,377.33 0.0M
2023-09-05 2,383.31 2,398.56 2,369.82 2,374.90 0.0M
2023-09-04 2,398.38 2,411.53 2,389.74 2,391.42 0.0M
2023-09-01 2,378.53 2,406.83 2,376.97 2,386.13 0.0M
2023-08-31 2,387.95 2,399.67 2,375.93 2,375.93 0.0M
2023-08-30 2,368.55 2,391.50 2,365.87 2,383.03 0.0M
2023-08-29 2,318.82 2,354.57 2,318.82 2,352.00 0.0M
2023-08-28 2,297.61 2,310.59 2,296.69 2,307.94 0.0M
2023-08-25 2,262.95 2,298.75 2,262.95 2,280.62 0.0M
2023-08-24 2,304.84 2,308.39 2,266.58 2,267.69 0.0M
2023-08-23 2,303.19 2,307.06 2,287.58 2,295.49 0.0M
2023-08-22 2,276.74 2,305.97 2,271.41 2,296.56 0.0M
2023-08-21 2,255.29 2,281.49 2,255.29 2,258.51 0.0M
2023-08-18 2,261.94 2,267.85 2,233.00 2,249.66 0.0M
2023-08-17 2,248.96 2,286.87 2,248.96 2,276.03 0.0M
2023-08-16 2,250.89 2,273.51 2,250.89 2,254.55 0.0M
2023-08-15 2,282.91 2,286.60 2,253.18 2,264.08 0.0M
2023-08-14 2,283.78 2,311.01 2,276.52 2,285.20 0.0M
2023-08-11 2,323.13 2,323.13 2,289.04 2,293.53 0.0M
2023-08-10 2,346.71 2,354.39 2,340.33 2,341.65 0.0M
2023-08-09 2,341.99 2,357.55 2,336.16 2,338.34 0.0M
2023-08-08 2,350.02 2,350.02 2,317.63 2,322.49 0.0M
2023-08-07 2,366.89 2,374.82 2,343.31 2,363.22 0.0M
2023-08-04 2,340.83 2,374.18 2,331.46 2,374.16 0.0M
2023-08-03 2,333.96 2,342.44 2,322.74 2,333.29 0.0M
2023-08-02 2,384.05 2,384.28 2,345.91 2,348.21 0.0M
2023-08-01 2,417.88 2,425.32 2,406.25 2,411.59 0.0M
2023-07-31 2,395.80 2,431.42 2,386.89 2,423.84 0.0M
2023-07-28 2,408.54 2,413.78 2,390.68 2,399.73 0.0M
2023-07-27 2,408.44 2,436.98 2,407.63 2,421.88 0.0M
2023-07-26 2,407.40 2,411.05 2,384.82 2,397.35 0.0M
2023-07-25 2,318.41 2,419.51 2,309.03 2,414.45 0.0M
2023-07-24 2,289.36 2,315.44 2,286.05 2,314.66 0.0M
2023-07-21 2,393.45 2,393.45 2,290.02 2,297.26 0.0M
2023-07-20 2,454.52 2,454.52 2,416.14 2,429.23 0.0M
2023-07-19 2,472.13 2,475.23 2,436.92 2,463.30 0.0M
2023-07-18 2,441.52 2,466.68 2,428.74 2,466.68 0.0M
2023-07-17 2,435.70 2,462.06 2,430.21 2,438.51 0.0M
2023-07-14 2,475.59 2,481.52 2,449.23 2,463.01 0.0M
2023-07-13 2,480.76 2,500.32 2,469.17 2,494.46 0.0M
2023-07-12 2,394.19 2,473.09 2,379.19 2,471.14 0.0M
2023-07-11 2,371.46 2,390.01 2,363.76 2,388.79 0.0M
2023-07-10 2,339.45 2,358.54 2,330.49 2,347.80 0.0M
2023-07-07 2,317.03 2,354.72 2,310.43 2,349.66 0.0M
2023-07-06 2,346.58 2,362.95 2,302.92 2,309.62 0.0M
2023-07-05 2,369.13 2,379.45 2,355.27 2,370.66 0.0M
2023-07-04 2,366.81 2,396.85 2,360.11 2,394.03 0.0M
2023-07-03 2,352.25 2,370.07 2,352.25 2,365.27 0.0M
2023-06-30 2,343.74 2,356.43 2,335.88 2,342.21 0.0M
2023-06-29 2,336.43 2,339.32 2,316.82 2,325.92 0.0M
2023-06-28 2,346.09 2,353.98 2,331.49 2,336.89 0.0M
2023-06-27 2,372.85 2,372.85 2,304.86 2,337.72 0.0M
2023-06-26 2,346.00 2,361.48 2,321.61 2,361.48 0.0M
2023-06-22 2,349.03 2,365.39 2,337.41 2,350.40 0.0M
2023-06-21 2,406.55 2,406.55 2,355.85 2,369.70 0.0M
2023-06-20 2,447.88 2,447.88 2,414.39 2,415.60 0.0M
2023-06-19 2,509.72 2,509.72 2,458.87 2,460.23 0.0M
2023-06-16 2,540.42 2,540.42 2,489.14 2,522.48 0.0M
2023-06-15 2,545.42 2,545.42 2,490.16 2,529.87 0.0M
2023-06-14 2,537.58 2,585.39 2,530.91 2,560.77 0.0M
2023-06-13 2,547.53 2,565.15 2,538.26 2,552.78 0.0M
2023-06-12 2,559.99 2,563.88 2,528.98 2,539.04 0.0M
2023-06-09 2,560.39 2,560.39 2,544.29 2,554.48 0.0M
2023-06-08 2,546.05 2,572.33 2,546.05 2,557.95 0.0M
2023-06-07 2,549.10 2,566.90 2,529.40 2,545.38 0.0M
2023-06-05 2,536.80 2,549.60 2,524.76 2,532.38 0.0M
2023-06-02 2,465.76 2,529.13 2,465.76 2,526.98 0.0M
2023-06-01 2,433.05 2,435.83 2,418.34 2,427.52 0.0M
2023-05-31 2,432.24 2,444.72 2,411.75 2,417.50 0.0M
2023-05-30 2,486.59 2,490.20 2,449.52 2,450.38 0.0M
2023-05-29 2,504.78 2,507.49 2,480.18 2,481.07 0.0M
2023-05-26 2,471.55 2,494.06 2,471.55 2,490.23 0.0M
2023-05-25 2,487.24 2,487.24 2,453.97 2,457.27 0.0M
2023-05-24 2,502.88 2,502.88 2,471.40 2,483.07 0.0M
2023-05-23 2,513.24 2,551.45 2,512.44 2,523.88 0.0M
2023-05-22 2,521.66 2,521.66 2,502.27 2,508.22 0.0M
2023-05-19 2,516.50 2,540.24 2,516.50 2,527.34 0.0M
2023-05-17 2,516.33 2,529.45 2,501.12 2,502.79 0.0M
2023-05-16 2,527.23 2,546.93 2,518.63 2,520.72 0.0M
2023-05-15 2,524.81 2,542.10 2,515.22 2,542.10 0.0M
2023-05-12 2,505.95 2,533.83 2,498.63 2,520.48 0.0M
2023-05-11 2,537.43 2,570.68 2,526.54 2,528.90 0.0M
2023-05-10 2,569.89 2,588.00 2,535.39 2,538.10 0.0M
2023-05-09 2,582.01 2,582.01 2,547.69 2,565.55 0.0M
2023-05-08 2,571.94 2,584.81 2,561.62 2,581.20 0.0M
2023-05-05 2,519.44 2,567.26 2,513.58 2,567.26 0.0M
2023-05-04 2,515.49 2,523.25 2,497.03 2,506.46 0.0M
2023-05-03 2,494.79 2,525.56 2,492.10 2,523.41 0.0M
2023-05-02 2,497.51 2,515.77 2,486.91 2,486.91 0.0M
2023-04-28 2,492.09 2,517.05 2,465.48 2,486.49 0.0M
2023-04-27 2,432.38 2,463.02 2,431.13 2,451.43 0.0M
2023-04-26 2,432.51 2,440.82 2,409.73 2,428.60 0.0M
2023-04-25 2,442.82 2,463.28 2,429.25 2,439.76 0.0M
2023-04-24 2,473.75 2,497.26 2,472.89 2,490.29 0.0M
2023-04-21 2,512.32 2,512.32 2,481.68 2,485.50 0.0M
2023-04-20 2,490.11 2,523.07 2,480.51 2,517.62 0.0M
2023-04-19 2,542.80 2,555.11 2,527.92 2,537.83 0.0M
2023-04-18 2,558.50 2,558.60 2,530.56 2,551.90 0.0M
2023-04-17 2,548.78 2,568.67 2,542.42 2,550.54 0.0M
2023-04-14 2,554.95 2,554.95 2,511.02 2,522.67 0.0M
2023-04-13 2,519.49 2,535.67 2,505.77 2,534.22 0.0M
2023-04-12 2,521.07 2,554.58 2,507.26 2,512.79 0.0M
2023-04-11 2,527.84 2,548.29 2,515.03 2,547.69 0.0M
2023-04-06 2,497.49 2,512.53 2,497.41 2,502.41 0.0M
2023-04-05 2,549.01 2,550.11 2,486.08 2,493.37 0.0M
2023-04-04 2,571.28 2,585.11 2,550.37 2,551.97 0.0M
2023-04-03 2,585.99 2,586.31 2,555.01 2,558.74 0.0M
2023-03-31 2,578.74 2,587.32 2,561.72 2,581.74 0.0M
2023-03-30 2,536.23 2,578.58 2,534.44 2,569.77 0.0M
2023-03-29 2,527.85 2,534.47 2,500.84 2,526.99 0.0M
2023-03-28 2,531.76 2,539.68 2,501.83 2,518.29 0.0M
2023-03-27 2,527.05 2,539.22 2,494.88 2,500.37 0.0M
2023-03-24 2,527.06 2,528.33 2,470.55 2,499.26 0.0M
2023-03-23 2,523.55 2,543.74 2,496.46 2,535.16 0.0M
2023-03-22 2,544.30 2,544.30 2,510.29 2,520.35 0.0M
2023-03-21 2,531.54 2,585.72 2,531.54 2,550.16 0.0M
2023-03-20 2,457.75 2,519.12 2,412.28 2,508.10 0.0M
2023-03-17 2,559.07 2,592.84 2,456.60 2,468.04 0.0M
2023-03-16 2,548.43 2,553.52 2,486.24 2,538.94 0.0M
2023-03-15 2,611.99 2,611.99 2,524.28 2,524.28 0.0M
2023-03-14 2,562.09 2,621.07 2,556.14 2,609.03 0.0M
2023-03-13 2,617.47 2,617.47 2,523.57 2,568.98 0.0M
2023-03-10 2,628.94 2,638.10 2,597.63 2,618.43 0.0M
2023-03-09 2,714.41 2,716.87 2,666.85 2,668.70 0.0M
2023-03-08 2,678.14 2,723.14 2,678.14 2,722.73 0.0M
2023-03-07 2,739.91 2,756.28 2,688.82 2,689.43 0.0M
2023-03-06 2,773.20 2,773.20 2,729.22 2,741.33 0.0M
2023-03-03 2,742.62 2,775.80 2,739.20 2,771.00 0.0M
2023-03-02 2,716.90 2,735.78 2,711.77 2,734.77 0.0M
2023-03-01 2,724.83 2,767.33 2,724.83 2,732.89 0.0M
2023-02-28 2,680.40 2,706.82 2,669.65 2,705.99 0.0M
2023-02-27 2,638.02 2,691.08 2,638.02 2,686.61 0.0M
2023-02-24 2,684.91 2,691.23 2,630.15 2,634.75 0.0M
2023-02-23 2,710.25 2,710.25 2,673.61 2,673.61 0.0M
2023-02-22 2,695.18 2,700.89 2,672.34 2,699.83 0.0M
2023-02-21 2,725.57 2,736.79 2,704.25 2,707.16 0.0M
2023-02-20 2,712.73 2,734.27 2,705.25 2,727.13 0.0M
2023-02-17 2,694.83 2,702.76 2,682.28 2,691.63 0.0M
2023-02-16 2,729.22 2,735.49 2,688.62 2,710.97 0.0M
2023-02-15 2,699.41 2,718.61 2,688.20 2,709.78 0.0M
2023-02-14 2,708.95 2,751.22 2,704.52 2,725.50 0.0M
2023-02-13 2,669.52 2,711.09 2,660.69 2,700.95 0.0M
2023-02-10 2,720.69 2,720.69 2,652.31 2,658.96 0.0M
2023-02-09 2,727.09 2,745.98 2,711.19 2,728.33 0.0M
2023-02-08 2,756.50 2,758.09 2,704.95 2,704.95 0.0M
2023-02-07 2,721.43 2,759.92 2,712.99 2,733.92 0.0M
2023-02-06 2,744.51 2,744.51 2,695.33 2,712.41 0.0M
2023-02-03 2,742.87 2,772.81 2,732.21 2,757.93 0.0M
2023-02-02 2,700.27 2,756.71 2,683.80 2,754.76 0.0M
2023-02-01 2,638.84 2,684.62 2,638.84 2,671.04 0.0M
2023-01-31 2,629.12 2,639.36 2,587.63 2,628.42 0.0M
2023-01-30 2,658.32 2,664.18 2,645.31 2,655.78 0.0M
2023-01-27 2,667.42 2,699.13 2,650.68 2,677.45 0.0M
2023-01-26 2,671.95 2,679.98 2,663.61 2,677.47 0.0M
2023-01-25 2,685.66 2,690.79 2,637.42 2,657.93 0.0M
2023-01-24 2,701.62 2,704.58 2,671.72 2,687.82 0.0M
2023-01-23 2,651.67 2,703.52 2,649.20 2,687.92 0.0M
2023-01-20 2,632.03 2,638.76 2,615.80 2,634.29 0.0M
2023-01-19 2,634.76 2,647.04 2,609.71 2,609.71 0.0M
2023-01-18 2,620.52 2,668.40 2,616.67 2,657.84 0.0M
2023-01-17 2,611.28 2,618.38 2,590.38 2,607.21 0.0M
2023-01-16 2,624.32 2,626.10 2,601.20 2,608.87 0.0M
2023-01-13 2,629.70 2,634.45 2,599.20 2,618.46 0.0M
2023-01-12 2,616.94 2,652.55 2,609.44 2,638.54 0.0M
2023-01-11 2,617.65 2,628.32 2,608.47 2,608.82 0.0M
2023-01-10 2,633.30 2,642.46 2,612.59 2,615.25 0.0M
2023-01-09 2,610.24 2,648.76 2,610.06 2,648.76 0.0M
2023-01-05 2,525.95 2,567.42 2,500.23 2,567.42 0.0M
2023-01-04 2,530.17 2,536.12 2,513.85 2,526.77 0.0M
2023-01-03 2,545.79 2,556.73 2,522.64 2,527.84 0.0M
2023-01-02 2,507.84 2,545.06 2,505.74 2,545.06 0.0M