N Construction and Materials EUR PI (N5010EURPI)

N5010EURPI
🏛️ Suecia →
2,647.16
Última Actualización: 2025-09-28
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
2021-12-30 3,359.60 3,373.23 3,343.14 3,357.01 0.0M
2021-12-29 3,346.82 3,368.51 3,337.64 3,352.92 0.0M
2021-12-28 3,312.96 3,355.42 3,312.96 3,348.47 0.0M
2021-12-27 3,262.74 3,307.63 3,260.15 3,302.53 0.0M
2021-12-23 3,225.96 3,278.92 3,224.73 3,278.78 0.0M
2021-12-22 3,177.36 3,213.36 3,165.68 3,213.36 0.0M
2021-12-21 3,138.30 3,158.35 3,133.30 3,158.35 0.0M
2021-12-20 3,075.08 3,117.18 3,064.04 3,109.31 0.0M
2021-12-17 3,179.65 3,189.16 3,118.63 3,154.25 0.0M
2021-12-16 3,189.58 3,207.33 3,168.67 3,190.17 0.0M
2021-12-15 3,126.53 3,151.55 3,122.75 3,141.60 0.0M
2021-12-14 3,184.70 3,204.43 3,107.06 3,110.85 0.0M
2021-12-13 3,221.52 3,245.51 3,179.51 3,181.96 0.0M
2021-12-10 3,234.46 3,239.04 3,207.50 3,212.45 0.0M
2021-12-09 3,232.91 3,251.91 3,230.38 3,237.77 0.0M
2021-12-08 3,235.77 3,278.34 3,210.10 3,216.96 0.0M
2021-12-07 3,180.62 3,242.58 3,180.62 3,233.25 0.0M
2021-12-06 3,144.23 3,161.13 3,107.17 3,146.24 0.0M
2021-12-03 3,146.35 3,152.19 3,092.71 3,096.49 0.0M
2021-12-02 3,154.23 3,167.54 3,112.05 3,162.51 0.0M
2021-12-01 3,152.20 3,191.18 3,117.80 3,188.69 0.0M
2021-11-30 3,098.86 3,164.33 3,085.61 3,136.15 0.0M
2021-11-29 3,110.47 3,146.94 3,096.73 3,138.27 0.0M
2021-11-26 3,084.26 3,137.95 3,072.39 3,083.48 0.0M
2021-11-25 3,200.99 3,231.41 3,194.97 3,219.29 0.0M
2021-11-24 3,220.58 3,235.10 3,163.61 3,188.59 0.0M
2021-11-23 3,264.55 3,266.15 3,206.55 3,212.55 0.0M
2021-11-22 3,323.89 3,325.50 3,279.99 3,291.86 0.0M
2021-11-19 3,336.98 3,337.15 3,303.46 3,324.33 0.0M
2021-11-18 3,385.95 3,394.97 3,317.75 3,327.25 0.0M
2021-11-17 3,331.52 3,383.58 3,324.94 3,367.21 0.0M
2021-11-16 3,398.32 3,402.23 3,339.76 3,354.58 0.0M
2021-11-15 3,373.63 3,386.99 3,361.68 3,385.67 0.0M
2021-11-12 3,366.05 3,391.92 3,352.26 3,390.78 0.0M
2021-11-11 3,319.72 3,377.49 3,314.94 3,377.49 0.0M
2021-11-10 3,338.95 3,338.95 3,298.53 3,325.79 0.0M
2021-11-09 3,342.81 3,366.58 3,327.33 3,334.98 0.0M
2021-11-08 3,296.84 3,345.21 3,283.31 3,345.21 0.0M
2021-11-05 3,308.16 3,323.12 3,292.00 3,302.47 0.0M
2021-11-04 3,308.05 3,323.00 3,278.86 3,320.81 0.0M
2021-11-03 3,272.79 3,294.26 3,262.81 3,291.84 0.0M
2021-11-02 3,268.95 3,286.28 3,242.26 3,272.76 0.0M
2021-11-01 3,250.33 3,273.40 3,240.10 3,272.32 0.0M
2021-10-29 3,200.16 3,229.03 3,176.75 3,225.60 0.0M
2021-10-28 3,186.40 3,207.37 3,174.15 3,203.71 0.0M
2021-10-27 3,178.59 3,213.47 3,159.78 3,191.41 0.0M
2021-10-26 3,194.56 3,223.91 3,193.07 3,215.07 0.0M
2021-10-25 3,206.73 3,206.73 3,169.59 3,195.94 0.0M
2021-10-22 3,175.49 3,212.28 3,155.40 3,207.70 0.0M
2021-10-21 3,151.34 3,171.62 3,137.71 3,167.67 0.0M
2021-10-20 3,128.30 3,167.46 3,128.30 3,166.78 0.0M
2021-10-19 3,137.29 3,147.14 3,118.64 3,136.93 0.0M
2021-10-18 3,128.17 3,128.17 3,094.09 3,110.71 0.0M
2021-10-15 3,100.41 3,139.14 3,086.21 3,138.97 0.0M
2021-10-14 3,068.32 3,100.84 3,062.16 3,084.45 0.0M
2021-10-13 2,970.85 3,047.16 2,946.59 3,042.86 0.0M
2021-10-12 2,900.66 2,980.32 2,888.32 2,980.32 0.0M
2021-10-11 2,941.26 2,943.83 2,899.88 2,936.32 0.0M
2021-10-08 2,982.55 2,984.80 2,943.15 2,952.29 0.0M
2021-10-07 2,970.27 2,984.32 2,951.03 2,981.23 0.0M
2021-10-06 2,940.30 2,941.37 2,880.77 2,933.33 0.0M
2021-10-05 2,959.68 2,975.93 2,928.82 2,974.38 0.0M
2021-10-04 2,987.00 3,005.92 2,958.89 2,966.04 0.0M
2021-10-01 2,959.83 3,009.70 2,939.28 2,991.39 0.0M
2021-09-30 3,024.09 3,030.95 2,992.14 3,014.56 0.0M
2021-09-29 3,016.09 3,049.66 3,000.49 3,000.49 0.0M
2021-09-28 3,088.66 3,091.30 2,993.27 3,010.08 0.0M
2021-09-27 3,173.09 3,180.17 3,103.83 3,103.83 0.0M
2021-09-24 3,197.63 3,197.63 3,146.04 3,154.12 0.0M
2021-09-23 3,201.93 3,212.81 3,183.46 3,210.44 0.0M
2021-09-22 3,178.73 3,184.61 3,150.91 3,176.80 0.0M
2021-09-21 3,171.45 3,185.56 3,154.51 3,162.10 0.0M
2021-09-20 3,215.30 3,215.30 3,135.38 3,156.87 0.0M
2021-09-17 3,314.85 3,329.91 3,247.34 3,249.35 0.0M
2021-09-16 3,270.89 3,297.61 3,270.46 3,293.36 0.0M
2021-09-15 3,347.67 3,352.13 3,257.68 3,267.06 0.0M
2021-09-14 3,333.70 3,346.37 3,320.46 3,346.37 0.0M
2021-09-13 3,337.26 3,357.37 3,322.66 3,328.19 0.0M
2021-09-10 3,357.37 3,366.84 3,319.12 3,329.34 0.0M
2021-09-09 3,290.10 3,355.61 3,290.10 3,343.02 0.0M
2021-09-08 3,329.49 3,329.49 3,281.85 3,283.33 0.0M
2021-09-07 3,374.25 3,377.19 3,336.45 3,358.29 0.0M
2021-09-06 3,381.86 3,388.97 3,366.57 3,375.74 0.0M
2021-09-03 3,375.65 3,387.44 3,351.38 3,373.71 0.0M
2021-09-02 3,351.20 3,394.13 3,351.20 3,391.17 0.0M
2021-09-01 3,344.06 3,351.27 3,327.78 3,346.31 0.0M
2021-08-31 3,358.81 3,379.97 3,325.12 3,327.88 0.0M
2021-08-30 3,345.31 3,357.83 3,337.74 3,356.49 0.0M
2021-08-27 3,301.05 3,344.70 3,301.05 3,344.01 0.0M
2021-08-26 3,285.22 3,312.83 3,284.94 3,307.99 0.0M
2021-08-25 3,316.84 3,318.37 3,293.21 3,303.10 0.0M
2021-08-24 3,336.83 3,342.96 3,301.27 3,323.46 0.0M
2021-08-23 3,299.02 3,331.09 3,283.70 3,331.09 0.0M
2021-08-20 3,266.11 3,277.24 3,224.79 3,272.77 0.0M
2021-08-19 3,259.78 3,293.09 3,217.53 3,249.31 0.0M
2021-08-18 3,254.95 3,271.82 3,248.33 3,264.19 0.0M
2021-08-17 3,246.28 3,268.91 3,233.74 3,255.52 0.0M
2021-08-16 3,264.99 3,267.34 3,247.76 3,255.82 0.0M
2021-08-13 3,276.94 3,298.43 3,275.75 3,278.46 0.0M
2021-08-12 3,254.76 3,275.20 3,253.29 3,275.20 0.0M
2021-08-11 3,237.52 3,256.46 3,228.49 3,251.73 0.0M
2021-08-10 3,218.16 3,238.04 3,218.16 3,230.77 0.0M
2021-08-09 3,211.73 3,216.47 3,198.02 3,209.82 0.0M
2021-08-06 3,245.00 3,246.71 3,216.25 3,217.85 0.0M
2021-08-05 3,236.69 3,264.00 3,236.69 3,246.82 0.0M
2021-08-04 3,209.14 3,238.82 3,200.69 3,234.23 0.0M
2021-08-03 3,190.39 3,209.44 3,181.15 3,195.75 0.0M
2021-08-02 3,197.49 3,209.11 3,180.05 3,197.70 0.0M
2021-07-30 3,165.69 3,197.53 3,156.16 3,185.84 0.0M
2021-07-29 3,203.67 3,206.47 3,189.58 3,200.70 0.0M
2021-07-28 3,166.73 3,191.53 3,157.90 3,187.99 0.0M
2021-07-27 3,186.41 3,190.35 3,163.11 3,167.47 0.0M
2021-07-26 3,187.15 3,197.81 3,182.00 3,189.94 0.0M
2021-07-23 3,165.79 3,203.93 3,165.79 3,197.30 0.0M
2021-07-22 3,131.01 3,162.58 3,126.13 3,154.47 0.0M
2021-07-21 3,080.60 3,117.04 3,080.60 3,109.24 0.0M
2021-07-20 3,054.58 3,088.60 3,044.07 3,070.80 0.0M
2021-07-19 3,081.98 3,082.49 3,019.97 3,027.30 0.0M
2021-07-16 3,142.76 3,144.14 3,086.99 3,099.16 0.0M
2021-07-15 3,137.34 3,167.49 3,135.74 3,138.39 0.0M
2021-07-14 3,149.28 3,153.87 3,130.38 3,152.83 0.0M
2021-07-13 3,134.57 3,157.93 3,121.19 3,156.11 0.0M
2021-07-12 3,094.90 3,143.87 3,090.87 3,143.87 0.0M
2021-07-09 3,067.55 3,091.93 3,067.55 3,091.93 0.0M
2021-07-08 3,087.85 3,095.87 3,040.60 3,059.09 0.0M
2021-07-07 3,081.74 3,100.84 3,072.07 3,100.84 0.0M
2021-07-06 3,065.86 3,083.12 3,056.05 3,069.52 0.0M
2021-07-05 3,032.43 3,063.92 3,018.43 3,063.92 0.0M
2021-07-02 3,025.93 3,038.53 3,019.14 3,033.07 0.0M
2021-07-01 3,003.28 3,020.41 2,984.67 3,017.90 0.0M
2021-06-30 3,020.45 3,031.37 2,986.34 2,994.98 0.0M
2021-06-29 2,988.96 3,022.21 2,987.37 3,018.69 0.0M
2021-06-28 3,029.19 3,029.19 2,984.47 2,986.93 0.0M
2021-06-25 3,026.68 3,029.64 3,020.17 3,022.28 0.0M
2021-06-24 2,995.74 3,028.60 2,993.38 3,028.21 0.0M
2021-06-23 3,029.19 3,033.97 2,989.83 2,990.04 0.0M
2021-06-22 3,004.33 3,015.81 2,977.67 3,015.81 0.0M
2021-06-21 2,958.95 2,992.55 2,936.30 2,991.25 0.0M
2021-06-18 2,988.99 3,024.03 2,963.41 2,967.47 0.0M
2021-06-17 3,015.70 3,023.38 2,993.00 3,016.62 0.0M
2021-06-16 3,052.08 3,059.02 3,021.16 3,036.40 0.0M
2021-06-15 3,051.41 3,077.48 3,049.64 3,059.19 0.0M
2021-06-14 3,040.16 3,060.60 3,025.10 3,043.41 0.0M
2021-06-11 3,029.28 3,033.18 3,020.50 3,026.27 0.0M
2021-06-10 3,045.61 3,050.47 3,010.10 3,030.22 0.0M
2021-06-09 3,055.27 3,057.08 3,034.14 3,044.69 0.0M
2021-06-08 3,037.29 3,052.41 3,022.97 3,050.19 0.0M
2021-06-07 3,049.92 3,058.18 3,036.50 3,040.15 0.0M
2021-06-04 3,037.11 3,054.87 3,027.76 3,050.95 0.0M
2021-06-03 3,041.12 3,041.12 3,007.62 3,035.27 0.0M
2021-06-02 3,052.11 3,073.56 3,031.69 3,039.96 0.0M
2021-06-01 3,016.26 3,061.77 3,016.26 3,053.57 0.0M
2021-05-31 2,992.65 3,032.70 2,989.05 3,002.58 0.0M
2021-05-28 2,987.84 3,003.99 2,980.90 2,992.94 0.0M
2021-05-27 2,966.00 2,990.41 2,965.36 2,976.25 0.0M
2021-05-26 3,012.80 3,025.38 2,952.52 2,954.35 0.0M
2021-05-25 2,985.27 3,061.97 2,982.17 3,016.91 0.0M
2021-05-24 2,972.65 2,987.43 2,966.71 2,973.99 0.0M
2021-05-21 2,945.33 2,975.54 2,931.70 2,969.41 0.0M
2021-05-20 2,886.13 2,932.43 2,881.13 2,932.43 0.0M
2021-05-19 2,904.60 2,904.60 2,854.61 2,870.49 0.0M
2021-05-18 2,907.69 2,925.63 2,903.69 2,921.63 0.0M
2021-05-17 2,915.17 2,920.74 2,882.49 2,891.58 0.0M
2021-05-14 2,915.46 2,923.37 2,882.32 2,908.87 0.0M
2021-05-12 2,876.98 2,919.08 2,876.98 2,900.77 0.0M
2021-05-11 2,923.18 2,923.18 2,862.68 2,877.91 0.0M
2021-05-10 2,965.94 2,966.63 2,941.77 2,950.16 0.0M
2021-05-07 2,948.43 2,959.67 2,940.41 2,955.86 0.0M
2021-05-06 2,897.51 2,918.49 2,882.13 2,918.49 0.0M
2021-05-05 2,845.64 2,889.32 2,845.64 2,889.32 0.0M
2021-05-04 2,887.80 2,887.80 2,817.55 2,820.62 0.0M
2021-05-03 2,836.15 2,878.50 2,834.98 2,878.50 0.0M
2021-04-30 2,861.81 2,874.10 2,830.05 2,830.19 0.0M
2021-04-29 2,876.00 2,879.19 2,845.77 2,855.74 0.0M
2021-04-28 2,910.49 2,910.49 2,843.24 2,870.63 0.0M
2021-04-27 2,913.53 2,916.76 2,884.65 2,907.05 0.0M
2021-04-26 2,901.86 2,917.56 2,890.11 2,910.84 0.0M
2021-04-23 2,874.05 2,891.62 2,864.99 2,889.05 0.0M
2021-04-22 2,857.60 2,890.08 2,857.60 2,886.88 0.0M
2021-04-21 2,826.13 2,845.72 2,812.93 2,841.34 0.0M
2021-04-20 2,859.29 2,875.21 2,807.07 2,814.77 0.0M
2021-04-19 2,870.23 2,901.51 2,859.40 2,863.19 0.0M
2021-04-16 2,829.01 2,869.61 2,826.94 2,869.34 0.0M
2021-04-15 2,810.02 2,831.52 2,810.02 2,828.43 0.0M
2021-04-14 2,821.64 2,826.41 2,810.87 2,811.84 0.0M
2021-04-13 2,797.47 2,821.23 2,790.42 2,821.23 0.0M
2021-04-12 2,816.87 2,822.27 2,786.75 2,794.14 0.0M
2021-04-09 2,794.09 2,822.05 2,786.61 2,819.21 0.0M
2021-04-08 2,763.18 2,785.97 2,760.96 2,785.97 0.0M
2021-04-07 2,755.49 2,758.31 2,737.97 2,753.24 0.0M
2021-04-06 2,731.07 2,745.26 2,726.87 2,745.26 0.0M
2021-04-01 2,684.89 2,712.85 2,678.31 2,710.61 0.0M
2021-03-31 2,676.26 2,707.40 2,672.54 2,685.11 0.0M
2021-03-30 2,678.24 2,683.20 2,665.47 2,683.20 0.0M
2021-03-29 2,700.99 2,705.99 2,665.76 2,669.33 0.0M
2021-03-26 2,673.25 2,701.04 2,673.25 2,696.60 0.0M
2021-03-25 2,637.98 2,671.52 2,629.67 2,644.22 0.0M
2021-03-24 2,609.64 2,643.53 2,608.91 2,641.06 0.0M
2021-03-23 2,622.31 2,641.82 2,611.51 2,629.23 0.0M
2021-03-22 2,620.62 2,637.68 2,606.78 2,629.42 0.0M
2021-03-19 2,615.22 2,643.50 2,612.98 2,630.25 0.0M
2021-03-18 2,634.91 2,647.02 2,621.13 2,631.51 0.0M
2021-03-17 2,663.40 2,665.19 2,625.04 2,631.02 0.0M
2021-03-16 2,653.72 2,669.90 2,649.54 2,669.35 0.0M
2021-03-15 2,652.84 2,668.16 2,638.28 2,642.26 0.0M
2021-03-12 2,640.38 2,649.68 2,632.12 2,649.68 0.0M
2021-03-11 2,648.37 2,664.32 2,646.64 2,654.34 0.0M
2021-03-10 2,619.10 2,644.83 2,609.28 2,638.64 0.0M
2021-03-09 2,561.72 2,626.21 2,555.82 2,626.21 0.0M
2021-03-08 2,516.77 2,568.12 2,513.05 2,568.02 0.0M
2021-03-05 2,502.50 2,523.27 2,483.37 2,506.52 0.0M
2021-03-04 2,524.48 2,536.60 2,502.04 2,519.04 0.0M
2021-03-03 2,546.62 2,566.46 2,529.29 2,539.86 0.0M
2021-03-02 2,506.77 2,544.00 2,498.15 2,534.50 0.0M
2021-03-01 2,465.80 2,506.27 2,465.80 2,506.27 0.0M
2021-02-26 2,442.01 2,477.87 2,423.82 2,440.67 0.0M
2021-02-25 2,490.03 2,497.03 2,482.68 2,487.29 0.0M
2021-02-24 2,478.31 2,494.26 2,466.03 2,476.55 0.0M
2021-02-23 2,504.12 2,515.16 2,431.30 2,475.78 0.0M
2021-02-22 2,537.53 2,537.53 2,504.14 2,509.54 0.0M
2021-02-19 2,527.86 2,548.07 2,502.51 2,548.07 0.0M
2021-02-18 2,550.17 2,566.09 2,513.28 2,519.66 0.0M
2021-02-17 2,581.34 2,583.11 2,547.47 2,548.56 0.0M
2021-02-16 2,608.55 2,618.38 2,586.58 2,587.33 0.0M
2021-02-15 2,591.99 2,618.01 2,585.91 2,616.53 0.0M
2021-02-12 2,540.22 2,576.79 2,535.20 2,569.55 0.0M
2021-02-11 2,532.65 2,549.44 2,519.03 2,549.24 0.0M
2021-02-10 2,570.55 2,570.55 2,527.28 2,537.22 0.0M
2021-02-09 2,589.62 2,589.62 2,556.85 2,567.42 0.0M
2021-02-08 2,601.91 2,604.31 2,579.20 2,588.67 0.0M
2021-02-05 2,546.33 2,606.90 2,545.18 2,568.63 0.0M
2021-02-04 2,556.59 2,569.18 2,539.98 2,566.72 0.0M
2021-02-03 2,578.10 2,578.79 2,549.23 2,557.64 0.0M
2021-02-02 2,539.08 2,558.19 2,536.09 2,556.02 0.0M
2021-02-01 2,499.22 2,525.45 2,496.77 2,520.90 0.0M
2021-01-29 2,516.93 2,518.04 2,489.53 2,491.53 0.0M
2021-01-28 2,499.25 2,554.78 2,450.71 2,549.46 0.0M
2021-01-27 2,561.94 2,564.43 2,497.21 2,528.15 0.0M
2021-01-26 2,578.07 2,598.41 2,566.34 2,570.60 0.0M
2021-01-25 2,626.73 2,628.07 2,578.83 2,586.19 0.0M
2021-01-22 2,610.66 2,610.70 2,587.10 2,605.51 0.0M
2021-01-21 2,611.94 2,623.57 2,603.71 2,618.97 0.0M
2021-01-20 2,587.83 2,595.79 2,576.89 2,593.35 0.0M
2021-01-19 2,575.33 2,585.55 2,569.86 2,575.99 0.0M
2021-01-18 2,534.23 2,568.06 2,534.23 2,565.03 0.0M
2021-01-15 2,575.22 2,576.24 2,521.64 2,539.01 0.0M
2021-01-14 2,591.35 2,593.77 2,576.89 2,587.00 0.0M
2021-01-13 2,591.14 2,591.14 2,566.95 2,587.93 0.0M
2021-01-12 2,592.21 2,602.35 2,571.98 2,584.20 0.0M
2021-01-11 2,618.25 2,624.30 2,576.06 2,584.23 0.0M
2021-01-08 2,607.71 2,625.53 2,605.58 2,616.96 0.0M
2021-01-07 2,513.88 2,588.66 2,513.88 2,584.19 0.0M
2021-01-06 2,482.41 2,489.03 2,478.34 2,480.77 0.0M
2021-01-05 2,489.52 2,505.40 2,473.49 2,474.08 0.0M
2021-01-04 2,511.42 2,526.74 2,493.97 2,500.42 0.0M