N Basic Resources EUR PI (N5510EURPI)

N5510EURPI
🏛️ Suecia →
1,510.22
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 1,739.54 1,746.52 1,720.62 1,720.62 0.0M
2022-12-29 1,737.58 1,745.96 1,732.48 1,742.08 0.0M
2022-12-28 1,746.61 1,767.51 1,744.70 1,747.37 0.0M
2022-12-27 1,759.86 1,761.55 1,746.47 1,747.08 0.0M
2022-12-23 1,741.67 1,757.35 1,736.51 1,738.82 0.0M
2022-12-22 1,768.62 1,773.53 1,736.73 1,739.68 0.0M
2022-12-21 1,743.79 1,765.97 1,735.58 1,765.97 0.0M
2022-12-20 1,717.02 1,746.67 1,712.79 1,741.23 0.0M
2022-12-19 1,733.75 1,749.15 1,732.21 1,737.83 0.0M
2022-12-16 1,747.91 1,754.90 1,714.49 1,730.32 0.0M
2022-12-15 1,798.21 1,798.21 1,749.34 1,750.26 0.0M
2022-12-14 1,834.21 1,836.02 1,795.34 1,814.33 0.0M
2022-12-13 1,838.69 1,869.13 1,832.93 1,837.54 0.0M
2022-12-12 1,853.10 1,853.10 1,820.98 1,830.30 0.0M
2022-12-09 1,835.23 1,866.00 1,835.23 1,863.12 0.0M
2022-12-08 1,820.60 1,834.88 1,816.63 1,823.09 0.0M
2022-12-07 1,816.29 1,832.17 1,805.46 1,819.49 0.0M
2022-12-06 1,835.03 1,841.66 1,825.59 1,828.79 0.0M
2022-12-05 1,821.84 1,856.98 1,816.98 1,836.63 0.0M
2022-12-02 1,816.95 1,825.80 1,799.22 1,820.12 0.0M
2022-12-01 1,813.38 1,820.93 1,789.75 1,814.91 0.0M
2022-11-30 1,803.29 1,816.00 1,788.13 1,795.82 0.0M
2022-11-29 1,774.78 1,805.65 1,774.67 1,796.32 0.0M
2022-11-28 1,779.79 1,784.40 1,764.52 1,765.39 0.0M
2022-11-25 1,796.05 1,801.55 1,782.18 1,790.38 0.0M
2022-11-24 1,792.62 1,802.53 1,783.99 1,797.32 0.0M
2022-11-23 1,783.14 1,796.65 1,778.08 1,792.27 0.0M
2022-11-22 1,761.71 1,782.38 1,761.04 1,775.38 0.0M
2022-11-21 1,756.26 1,760.55 1,738.13 1,754.97 0.0M
2022-11-18 1,762.93 1,773.03 1,754.62 1,762.83 0.0M
2022-11-17 1,765.94 1,782.15 1,737.64 1,745.27 0.0M
2022-11-16 1,780.42 1,785.08 1,761.14 1,772.50 0.0M
2022-11-15 1,798.83 1,801.05 1,774.14 1,783.68 0.0M
2022-11-14 1,817.62 1,821.07 1,791.70 1,792.72 0.0M
2022-11-11 1,822.19 1,826.43 1,791.35 1,814.19 0.0M
2022-11-10 1,760.56 1,804.19 1,748.58 1,797.11 0.0M
2022-11-09 1,788.22 1,791.45 1,771.85 1,775.45 0.0M
2022-11-08 1,763.68 1,792.08 1,761.95 1,788.67 0.0M
2022-11-07 1,741.75 1,783.41 1,735.16 1,769.60 0.0M
2022-11-04 1,688.61 1,742.88 1,688.61 1,741.29 0.0M
2022-11-03 1,669.52 1,679.94 1,655.03 1,673.04 0.0M
2022-11-02 1,694.04 1,698.82 1,682.02 1,683.25 0.0M
2022-11-01 1,687.27 1,710.98 1,686.18 1,690.97 0.0M
2022-10-31 1,686.22 1,691.83 1,666.38 1,668.58 0.0M
2022-10-28 1,707.71 1,707.71 1,676.15 1,689.16 0.0M
2022-10-27 1,747.73 1,752.61 1,713.31 1,736.78 0.0M
2022-10-26 1,730.68 1,755.83 1,727.66 1,751.78 0.0M
2022-10-25 1,735.19 1,736.96 1,698.43 1,736.83 0.0M
2022-10-24 1,710.47 1,729.39 1,689.39 1,721.19 0.0M
2022-10-21 1,701.39 1,701.39 1,651.72 1,697.59 0.0M
2022-10-20 1,726.29 1,733.62 1,699.12 1,722.05 0.0M
2022-10-19 1,768.81 1,768.81 1,736.98 1,741.65 0.0M
2022-10-18 1,783.03 1,794.74 1,760.99 1,763.75 0.0M
2022-10-17 1,733.35 1,781.10 1,725.74 1,770.45 0.0M
2022-10-14 1,744.31 1,757.30 1,721.15 1,729.46 0.0M
2022-10-13 1,682.27 1,696.43 1,643.50 1,694.39 0.0M
2022-10-12 1,701.93 1,710.71 1,680.40 1,692.12 0.0M
2022-10-11 1,680.94 1,707.43 1,669.80 1,694.81 0.0M
2022-10-10 1,657.04 1,707.16 1,657.04 1,689.43 0.0M
2022-10-07 1,704.89 1,711.20 1,666.48 1,671.64 0.0M
2022-10-06 1,743.32 1,747.75 1,709.06 1,713.92 0.0M
2022-10-05 1,745.32 1,750.66 1,712.05 1,728.83 0.0M
2022-10-04 1,731.08 1,749.80 1,721.60 1,749.80 0.0M
2022-10-03 1,629.09 1,693.71 1,618.31 1,690.66 0.0M
2022-09-30 1,608.64 1,648.48 1,605.96 1,646.48 0.0M
2022-09-29 1,631.43 1,631.43 1,582.89 1,599.22 0.0M
2022-09-28 1,609.19 1,641.03 1,575.21 1,640.98 0.0M
2022-09-27 1,623.21 1,643.36 1,617.82 1,626.50 0.0M
2022-09-26 1,599.50 1,635.66 1,598.95 1,612.78 0.0M
2022-09-23 1,671.54 1,673.69 1,610.86 1,620.96 0.0M
2022-09-22 1,676.41 1,691.74 1,664.50 1,667.65 0.0M
2022-09-21 1,688.92 1,711.85 1,685.93 1,703.07 0.0M
2022-09-20 1,757.41 1,764.40 1,690.19 1,696.87 0.0M
2022-09-19 1,742.41 1,742.91 1,700.17 1,740.16 0.0M
2022-09-16 1,722.17 1,752.41 1,711.13 1,747.29 0.0M
2022-09-15 1,749.63 1,768.30 1,737.86 1,743.52 0.0M
2022-09-14 1,785.74 1,796.05 1,741.80 1,750.25 0.0M
2022-09-13 1,828.92 1,849.05 1,801.97 1,802.43 0.0M
2022-09-12 1,775.28 1,815.96 1,773.39 1,806.68 0.0M
2022-09-09 1,745.29 1,784.21 1,745.29 1,765.86 0.0M
2022-09-08 1,728.78 1,748.13 1,716.55 1,730.59 0.0M
2022-09-07 1,706.09 1,717.80 1,696.67 1,714.18 0.0M
2022-09-06 1,715.64 1,731.75 1,702.71 1,721.15 0.0M
2022-09-05 1,716.50 1,721.27 1,690.28 1,712.55 0.0M
2022-09-02 1,734.27 1,751.74 1,719.04 1,747.71 0.0M
2022-09-01 1,769.76 1,779.09 1,724.84 1,725.26 0.0M
2022-08-31 1,792.84 1,804.21 1,786.62 1,787.41 0.0M
2022-08-30 1,790.33 1,817.91 1,778.70 1,788.38 0.0M
2022-08-29 1,788.47 1,798.35 1,763.04 1,791.58 0.0M
2022-08-26 1,846.68 1,853.35 1,811.30 1,812.96 0.0M
2022-08-25 1,831.13 1,833.04 1,806.80 1,829.42 0.0M
2022-08-24 1,827.04 1,831.78 1,814.25 1,820.48 0.0M
2022-08-23 1,796.83 1,838.72 1,796.83 1,836.25 0.0M
2022-08-22 1,828.92 1,841.81 1,786.16 1,807.40 0.0M
2022-08-19 1,830.47 1,839.97 1,824.19 1,830.09 0.0M
2022-08-18 1,804.51 1,841.56 1,804.51 1,831.55 0.0M
2022-08-17 1,841.76 1,842.09 1,799.07 1,805.65 0.0M
2022-08-16 1,816.82 1,836.66 1,812.03 1,836.59 0.0M
2022-08-15 1,832.23 1,833.29 1,806.29 1,812.93 0.0M
2022-08-12 1,825.08 1,844.97 1,820.11 1,828.99 0.0M
2022-08-11 1,834.12 1,835.27 1,813.51 1,815.93 0.0M
2022-08-10 1,763.13 1,832.97 1,761.66 1,829.43 0.0M
2022-08-09 1,787.80 1,787.92 1,764.85 1,769.97 0.0M
2022-08-08 1,778.35 1,800.98 1,771.46 1,789.04 0.0M
2022-08-05 1,776.51 1,786.38 1,755.84 1,764.72 0.0M
2022-08-04 1,752.72 1,772.72 1,747.15 1,771.22 0.0M
2022-08-03 1,733.12 1,754.99 1,729.52 1,750.26 0.0M
2022-08-02 1,744.48 1,745.56 1,726.14 1,736.15 0.0M
2022-08-01 1,769.12 1,779.74 1,756.19 1,761.10 0.0M
2022-07-29 1,752.13 1,775.19 1,752.13 1,770.36 0.0M
2022-07-28 1,733.36 1,750.49 1,727.05 1,738.72 0.0M
2022-07-27 1,699.70 1,711.45 1,695.95 1,709.51 0.0M
2022-07-26 1,717.11 1,725.58 1,689.51 1,692.29 0.0M
2022-07-25 1,709.95 1,723.95 1,689.76 1,715.84 0.0M
2022-07-22 1,740.59 1,740.59 1,696.02 1,709.29 0.0M
2022-07-21 1,740.01 1,767.70 1,726.84 1,761.87 0.0M
2022-07-20 1,753.05 1,768.46 1,737.46 1,761.79 0.0M
2022-07-19 1,703.28 1,753.56 1,699.84 1,751.83 0.0M
2022-07-18 1,699.41 1,724.56 1,695.98 1,720.09 0.0M
2022-07-15 1,642.51 1,684.03 1,642.03 1,681.62 0.0M
2022-07-14 1,662.31 1,662.84 1,624.48 1,642.83 0.0M
2022-07-13 1,695.92 1,700.57 1,647.15 1,667.31 0.0M
2022-07-12 1,657.69 1,703.46 1,655.96 1,703.46 0.0M
2022-07-11 1,661.49 1,680.57 1,649.05 1,663.25 0.0M
2022-07-08 1,686.77 1,702.36 1,672.21 1,698.97 0.0M
2022-07-07 1,661.22 1,699.31 1,650.67 1,696.15 0.0M
2022-07-06 1,622.60 1,650.39 1,620.83 1,638.75 0.0M
2022-07-05 1,668.71 1,672.31 1,602.80 1,604.81 0.0M
2022-07-04 1,651.50 1,670.87 1,643.06 1,655.03 0.0M
2022-07-01 1,633.64 1,650.15 1,615.73 1,624.24 0.0M
2022-06-30 1,677.64 1,679.74 1,639.85 1,649.66 0.0M
2022-06-29 1,702.34 1,724.47 1,698.49 1,715.99 0.0M
2022-06-28 1,732.46 1,756.35 1,726.19 1,726.30 0.0M
2022-06-27 1,695.57 1,733.68 1,695.57 1,713.22 0.0M
2022-06-23 1,704.16 1,707.21 1,662.66 1,664.41 0.0M
2022-06-22 1,733.77 1,733.77 1,702.94 1,714.28 0.0M
2022-06-21 1,776.85 1,802.67 1,766.31 1,767.07 0.0M
2022-06-20 1,730.98 1,767.12 1,714.67 1,767.12 0.0M
2022-06-17 1,747.80 1,757.27 1,717.94 1,729.59 0.0M
2022-06-16 1,790.49 1,793.11 1,734.09 1,746.32 0.0M
2022-06-15 1,784.94 1,811.27 1,767.21 1,796.32 0.0M
2022-06-14 1,830.78 1,830.78 1,748.36 1,767.43 0.0M
2022-06-13 1,858.81 1,868.48 1,809.25 1,825.91 0.0M
2022-06-10 1,922.55 1,922.55 1,854.00 1,875.58 0.0M
2022-06-09 1,972.37 1,972.37 1,925.76 1,925.76 0.0M
2022-06-08 2,029.08 2,029.08 1,982.85 1,999.62 0.0M
2022-06-07 2,004.26 2,025.35 2,003.04 2,025.19 0.0M
2022-06-03 2,020.25 2,020.25 1,984.66 1,991.22 0.0M
2022-06-02 1,986.71 1,999.92 1,978.23 1,997.54 0.0M
2022-06-01 1,993.95 1,993.95 1,957.58 1,973.81 0.0M
2022-05-31 2,025.79 2,027.06 1,981.40 1,984.78 0.0M
2022-05-30 2,025.48 2,049.20 2,025.48 2,032.87 0.0M
2022-05-27 1,995.27 2,005.59 1,973.57 2,002.11 0.0M
2022-05-25 1,975.79 1,987.80 1,963.81 1,971.27 0.0M
2022-05-24 1,948.90 1,980.87 1,948.90 1,959.89 0.0M
2022-05-23 1,962.41 1,969.56 1,936.57 1,962.83 0.0M
2022-05-20 1,962.56 1,975.63 1,935.54 1,936.98 0.0M
2022-05-19 1,935.65 1,943.49 1,909.04 1,938.75 0.0M
2022-05-18 1,983.42 1,987.33 1,951.50 1,956.43 0.0M
2022-05-17 1,943.43 1,996.81 1,943.43 1,978.46 0.0M
2022-05-16 1,906.03 1,944.22 1,900.16 1,924.83 0.0M
2022-05-13 1,910.42 1,920.24 1,894.82 1,907.68 0.0M
2022-05-12 1,891.46 1,905.66 1,866.82 1,902.81 0.0M
2022-05-11 1,908.13 1,939.32 1,883.61 1,930.57 0.0M
2022-05-10 1,895.37 1,920.37 1,888.50 1,896.06 0.0M
2022-05-09 1,916.48 1,926.84 1,871.50 1,871.50 0.0M
2022-05-06 1,959.54 1,964.66 1,910.26 1,939.64 0.0M
2022-05-05 2,033.95 2,042.78 1,961.34 1,965.76 0.0M
2022-05-04 2,033.26 2,033.26 1,994.24 1,995.60 0.0M
2022-05-03 2,042.78 2,051.89 2,009.63 2,022.18 0.0M
2022-05-02 2,049.52 2,059.31 1,916.17 2,021.15 0.0M
2022-04-29 2,043.72 2,083.76 2,043.72 2,075.43 0.0M
2022-04-28 2,069.06 2,078.48 2,004.31 2,018.51 0.0M
2022-04-27 1,982.68 2,052.38 1,976.41 2,051.72 0.0M
2022-04-26 2,011.22 2,045.03 1,970.33 1,971.10 0.0M
2022-04-25 2,033.74 2,045.10 1,986.02 1,986.02 0.0M
2022-04-22 2,107.21 2,130.52 2,078.32 2,078.32 0.0M
2022-04-21 2,126.80 2,149.99 2,114.45 2,137.96 0.0M
2022-04-20 2,123.60 2,141.38 2,120.78 2,120.78 0.0M
2022-04-19 2,098.83 2,121.93 2,097.25 2,108.73 0.0M
2022-04-14 2,101.09 2,105.14 2,077.04 2,088.94 0.0M
2022-04-13 2,064.93 2,093.24 2,064.93 2,088.27 0.0M
2022-04-12 2,040.93 2,066.96 2,022.74 2,064.95 0.0M
2022-04-11 2,074.32 2,077.61 2,047.14 2,060.56 0.0M
2022-04-08 2,085.22 2,099.32 2,074.95 2,080.98 0.0M
2022-04-07 2,043.31 2,078.15 2,036.43 2,060.01 0.0M
2022-04-06 2,079.58 2,091.09 2,029.81 2,051.05 0.0M
2022-04-05 2,032.16 2,076.33 2,031.09 2,073.74 0.0M
2022-04-04 2,042.00 2,042.00 2,015.03 2,033.81 0.0M
2022-04-01 2,000.22 2,041.61 1,990.40 2,037.55 0.0M
2022-03-31 2,028.17 2,030.64 2,000.10 2,003.65 0.0M
2022-03-30 2,023.30 2,030.94 2,003.94 2,025.93 0.0M
2022-03-29 2,067.28 2,086.79 2,030.56 2,032.76 0.0M
2022-03-28 2,044.64 2,055.10 2,030.90 2,041.81 0.0M
2022-03-25 2,033.51 2,047.32 2,020.17 2,039.53 0.0M
2022-03-24 2,023.82 2,044.34 2,011.78 2,039.65 0.0M
2022-03-23 2,040.87 2,040.87 1,992.51 2,011.52 0.0M
2022-03-22 2,011.38 2,041.25 2,004.45 2,032.51 0.0M
2022-03-21 1,961.64 2,006.23 1,961.64 2,003.24 0.0M
2022-03-18 1,971.60 1,980.22 1,947.25 1,958.87 0.0M
2022-03-17 1,994.49 2,003.44 1,945.91 1,963.07 0.0M
2022-03-16 1,966.41 1,975.39 1,956.98 1,973.98 0.0M
2022-03-15 1,917.59 1,919.55 1,876.61 1,894.57 0.0M
2022-03-14 1,890.33 1,948.50 1,890.33 1,938.05 0.0M
2022-03-11 1,830.79 1,885.12 1,828.97 1,868.22 0.0M
2022-03-10 1,791.65 1,842.54 1,772.58 1,836.39 0.0M
2022-03-09 1,775.98 1,808.24 1,760.78 1,782.73 0.0M
2022-03-08 1,715.37 1,778.58 1,715.37 1,743.60 0.0M
2022-03-07 1,705.20 1,778.82 1,668.98 1,743.59 0.0M
2022-03-04 1,803.87 1,803.87 1,739.53 1,749.27 0.0M
2022-03-03 1,873.34 1,894.97 1,821.50 1,821.50 0.0M
2022-03-02 1,819.49 1,877.74 1,797.78 1,872.64 0.0M
2022-03-01 1,886.70 1,894.53 1,831.45 1,833.17 0.0M
2022-02-28 1,884.04 1,896.66 1,867.67 1,889.19 0.0M
2022-02-25 1,850.95 1,918.67 1,845.29 1,917.11 0.0M
2022-02-24 1,816.20 1,860.86 1,799.36 1,828.26 0.0M
2022-02-23 1,915.56 1,944.61 1,910.31 1,914.23 0.0M
2022-02-22 1,862.42 1,926.85 1,862.42 1,912.10 0.0M
2022-02-21 1,960.98 1,966.88 1,901.29 1,921.49 0.0M
2022-02-18 1,966.80 1,966.89 1,941.78 1,954.03 0.0M
2022-02-17 1,992.62 1,998.05 1,951.93 1,954.24 0.0M
2022-02-16 1,991.35 2,004.91 1,976.79 1,993.36 0.0M
2022-02-15 1,935.94 1,982.94 1,935.94 1,980.12 0.0M
2022-02-14 1,946.29 1,951.86 1,919.61 1,943.17 0.0M
2022-02-11 1,983.44 2,002.51 1,982.11 1,996.73 0.0M
2022-02-10 2,030.00 2,037.18 1,986.34 2,001.28 0.0M
2022-02-09 2,007.44 2,035.39 1,991.74 2,028.17 0.0M
2022-02-08 1,967.30 1,997.00 1,967.30 1,987.46 0.0M
2022-02-07 1,971.74 1,977.32 1,960.18 1,973.36 0.0M
2022-02-04 1,983.63 1,983.67 1,945.15 1,952.08 0.0M
2022-02-03 2,003.98 2,003.98 1,973.85 1,976.72 0.0M
2022-02-02 2,023.71 2,029.29 2,006.02 2,012.59 0.0M
2022-02-01 1,976.95 2,013.64 1,972.12 2,007.52 0.0M
2022-01-31 1,971.47 1,975.02 1,944.42 1,950.96 0.0M
2022-01-28 1,984.51 2,003.91 1,909.86 1,937.44 0.0M
2022-01-27 1,953.64 1,977.41 1,929.70 1,962.97 0.0M
2022-01-26 1,957.34 1,995.53 1,957.34 1,988.11 0.0M
2022-01-25 1,933.78 1,956.96 1,923.07 1,942.45 0.0M
2022-01-24 1,963.92 1,970.71 1,880.63 1,900.61 0.0M
2022-01-21 2,007.61 2,018.41 1,966.26 1,976.68 0.0M
2022-01-20 2,050.55 2,058.53 2,033.55 2,048.92 0.0M
2022-01-19 1,993.82 2,052.11 1,992.31 2,036.52 0.0M
2022-01-18 2,019.14 2,019.66 1,992.51 2,013.91 0.0M
2022-01-17 2,032.31 2,037.09 2,023.67 2,026.97 0.0M
2022-01-14 2,051.36 2,059.11 2,017.54 2,023.80 0.0M
2022-01-13 2,033.16 2,076.60 2,033.16 2,070.49 0.0M
2022-01-12 2,026.24 2,038.84 2,007.44 2,031.14 0.0M
2022-01-11 2,005.91 2,015.43 1,993.51 2,003.32 0.0M
2022-01-10 2,051.74 2,053.02 1,982.53 1,988.43 0.0M
2022-01-07 2,032.76 2,042.61 2,025.05 2,041.29 0.0M
2022-01-06 2,035.08 2,037.79 2,032.02 2,035.76 0.0M
2022-01-05 2,022.15 2,042.26 2,022.15 2,042.26 0.0M
2022-01-04 1,986.40 2,021.17 1,985.30 2,016.16 0.0M
2022-01-03 1,980.05 1,987.97 1,970.66 1,975.75 0.0M