NP3 Fastigheter Pref (NP3pref)

NP3pref
🏛️ Suecia →
30.80
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
2025-10-01 30.80 30.85 30.75 30.80 0.1M
2025-09-30 30.80 30.80 30.75 30.80 0.1M
2025-09-29 30.75 30.80 30.70 30.80 0.3M
2025-09-26 30.75 30.80 30.70 30.70 0.1M
2025-09-25 30.65 30.75 30.65 30.75 0.1M
2025-09-24 30.70 30.75 30.50 30.70 0.1M
2025-09-23 30.75 30.80 30.65 30.75 0.0M
2025-09-22 30.75 30.80 30.70 30.75 0.1M
2025-09-19 30.80 30.80 30.70 30.80 0.3M
2025-09-18 30.85 30.90 30.65 30.75 0.9M
2025-09-17 30.80 30.95 30.75 30.85 0.1M
2025-09-16 30.75 30.90 30.75 30.85 0.1M
2025-09-15 30.90 31.00 30.50 30.80 0.8M
2025-09-12 30.70 30.95 30.65 30.90 0.6M
2025-09-11 31.05 31.10 30.35 30.80 5.2M
2025-09-10 31.05 31.10 30.95 31.05 0.8M
2025-09-09 31.05 31.15 31.00 31.05 0.1M
2025-09-08 31.05 31.05 30.90 31.05 0.1M
2025-09-05 31.00 31.05 30.95 31.05 0.0M
2025-09-04 30.95 31.05 30.95 31.00 0.1M
2025-09-03 30.90 31.05 30.80 30.90 0.1M
2025-09-02 30.90 31.00 30.80 30.90 0.1M
2025-09-01 30.90 31.00 30.80 30.90 0.0M
2025-08-29 30.95 31.05 30.80 30.85 0.1M
2025-08-28 31.00 31.05 30.95 30.95 0.0M
2025-08-27 31.00 31.05 30.95 31.00 0.0M
2025-08-26 31.00 31.00 30.90 30.95 0.0M
2025-08-25 30.85 31.00 30.85 31.00 0.1M
2025-08-22 30.85 30.95 30.75 30.80 0.1M
2025-08-21 31.00 31.05 30.80 30.80 0.2M
2025-08-20 31.05 31.10 30.95 30.95 0.1M
2025-08-19 31.05 31.10 31.00 31.05 0.0M
2025-08-18 30.95 31.10 30.95 31.05 0.0M
2025-08-15 31.00 31.00 30.95 30.95 0.0M
2025-08-14 30.90 31.00 30.90 30.95 0.1M
2025-08-13 30.95 31.00 30.85 30.90 0.1M
2025-08-12 31.00 31.00 30.90 30.95 0.1M
2025-08-11 31.00 31.00 30.90 30.90 0.1M
2025-08-08 30.90 31.00 30.90 30.95 0.1M
2025-08-07 30.80 31.00 30.80 30.90 0.1M
2025-08-06 30.80 30.85 30.70 30.80 0.1M
2025-08-05 30.60 30.90 30.60 30.85 0.1M
2025-08-04 30.40 30.55 30.40 30.55 0.1M
2025-08-01 30.35 30.50 30.20 30.40 0.2M
2025-07-31 30.20 30.35 30.20 30.30 0.1M
2025-07-30 30.40 30.40 30.10 30.20 0.3M
2025-07-29 30.80 30.80 30.80 30.80 0.7M
2025-07-28 30.85 31.00 30.85 30.90 0.2M
2025-07-25 30.70 30.95 30.65 30.90 0.2M
2025-07-24 30.80 30.85 30.60 30.65 0.4M
2025-07-23 30.95 31.00 30.60 30.75 0.4M
2025-07-22 30.85 31.00 30.80 30.95 0.1M
2025-07-21 30.80 30.90 30.65 30.85 0.2M
2025-07-18 31.00 31.00 30.75 30.85 0.3M
2025-07-17 31.20 31.25 30.95 31.00 0.3M
2025-07-16 31.25 31.35 31.15 31.15 0.2M
2025-07-15 31.25 31.25 31.10 31.20 0.1M
2025-07-14 30.95 31.20 30.95 31.10 0.1M
2025-07-11 30.85 31.00 30.80 30.90 0.1M
2025-07-10 30.85 30.90 30.65 30.80 0.1M
2025-07-09 30.85 31.00 30.50 30.80 0.2M
2025-07-08 30.95 31.00 30.85 30.95 0.1M
2025-07-07 31.05 31.05 30.80 30.85 0.2M
2025-07-04 30.90 31.00 30.80 30.90 0.2M
2025-07-03 30.75 31.00 30.75 30.85 0.2M
2025-07-02 30.90 31.00 30.70 30.75 0.3M
2025-07-01 30.75 31.00 30.75 30.90 0.1M
2025-06-30 30.75 30.85 30.65 30.70 0.1M
2025-06-27 30.60 30.80 30.55 30.70 0.3M
2025-06-26 30.60 30.60 30.50 30.60 0.1M
2025-06-25 30.50 30.75 30.35 30.60 2.2M
2025-06-24 30.40 30.50 30.40 30.45 0.2M
2025-06-23 30.45 30.50 30.15 30.45 0.1M
2025-06-19 30.55 30.80 30.35 30.35 0.1M
2025-06-18 30.45 30.70 30.35 30.60 0.1M
2025-06-17 30.45 30.60 30.35 30.45 0.4M
2025-06-16 30.25 30.50 30.20 30.50 0.1M
2025-06-13 30.30 30.40 30.10 30.25 0.1M
2025-06-12 30.55 30.60 30.35 30.40 0.1M
2025-06-11 30.80 30.80 30.50 30.55 0.1M
2025-06-10 30.85 31.00 30.55 30.70 0.1M
2025-06-09 30.70 30.80 30.45 30.75 0.0M
2025-06-05 30.05 30.45 30.00 30.45 0.2M
2025-06-04 29.85 30.05 29.85 30.05 0.1M
2025-06-03 29.90 29.95 29.70 29.85 0.3M
2025-06-02 29.95 30.05 29.80 29.95 0.2M
2025-05-30 29.95 30.05 29.90 29.90 0.1M
2025-05-28 29.95 30.00 29.90 29.90 0.0M
2025-05-27 29.90 30.05 29.85 29.85 0.3M
2025-05-26 29.90 29.95 29.80 29.90 0.1M
2025-05-23 29.85 29.95 29.75 29.85 0.1M
2025-05-22 29.95 29.95 29.80 29.80 0.4M
2025-05-21 29.80 29.95 29.70 29.85 0.2M
2025-05-20 29.75 29.90 29.65 29.70 0.1M
2025-05-19 29.55 29.75 29.55 29.70 0.1M
2025-05-16 29.70 29.70 29.35 29.60 0.9M
2025-05-15 30.00 30.25 29.95 30.20 0.0M
2025-05-14 30.05 30.10 30.00 30.05 0.1M
2025-05-13 29.90 30.10 29.80 30.05 0.2M
2025-05-12 29.70 29.95 29.55 29.85 0.1M
2025-05-09 29.70 29.75 29.50 29.60 0.2M
2025-05-08 29.55 29.80 29.55 29.70 0.1M
2025-05-07 29.45 29.90 29.40 29.55 0.3M
2025-05-06 29.70 29.70 29.40 29.45 0.1M
2025-05-05 29.40 29.70 29.30 29.60 0.1M
2025-05-02 29.25 29.55 29.25 29.40 0.1M
2025-04-30 29.30 29.40 29.15 29.25 0.1M
2025-04-29 29.35 29.45 29.15 29.30 0.1M
2025-04-28 29.90 30.00 29.65 29.80 0.1M
2025-04-25 29.75 29.90 29.65 29.85 0.0M
2025-04-24 29.80 29.80 29.30 29.60 0.2M
2025-04-23 29.80 29.95 29.35 29.70 0.1M
2025-04-22 29.85 29.90 29.65 29.70 0.1M
2025-04-17 29.70 29.85 29.60 29.70 0.0M
2025-04-16 29.75 29.85 29.55 29.75 0.1M
2025-04-15 29.40 30.05 29.40 29.80 0.1M
2025-04-14 29.35 29.60 29.00 29.35 0.1M
2025-04-11 28.50 29.15 28.35 29.05 0.1M
2025-04-10 28.50 28.80 28.30 28.50 0.1M
2025-04-09 28.50 28.50 27.00 27.35 0.2M
2025-04-08 29.00 29.10 28.35 28.35 0.2M
2025-04-07 29.00 29.05 28.00 28.65 0.2M
2025-04-04 29.45 29.75 29.10 29.15 0.2M
2025-04-03 29.35 29.65 29.00 29.30 0.2M
2025-04-02 29.60 29.65 29.25 29.35 0.1M
2025-04-01 29.80 29.80 29.45 29.55 0.1M
2025-03-31 29.65 29.90 29.60 29.80 0.1M
2025-03-28 29.70 29.90 29.60 29.65 0.0M
2025-03-27 29.45 29.75 29.45 29.60 0.0M
2025-03-26 29.45 29.55 29.40 29.50 0.0M
2025-03-25 29.50 29.55 29.40 29.40 0.0M
2025-03-24 29.50 29.55 29.40 29.45 0.0M
2025-03-21 29.50 29.55 29.40 29.40 0.0M
2025-03-20 29.40 29.50 29.40 29.45 0.0M
2025-03-19 29.35 29.45 29.30 29.40 0.0M
2025-03-18 29.40 29.45 29.30 29.35 0.1M
2025-03-17 29.40 29.45 29.30 29.30 0.1M
2025-03-14 29.10 29.40 29.05 29.25 0.1M
2025-03-13 29.10 29.10 28.75 28.95 0.0M
2025-03-12 28.90 29.10 28.90 28.95 0.1M
2025-03-11 29.10 29.10 28.85 28.85 0.1M
2025-03-10 29.05 29.20 29.00 29.00 0.1M
2025-03-07 29.20 29.20 29.00 29.20 0.1M
2025-03-06 29.40 29.40 28.90 29.15 0.2M
2025-03-05 29.80 29.80 29.50 29.60 0.1M
2025-03-04 29.70 29.80 29.60 29.75 0.1M
2025-03-03 29.95 30.00 29.60 29.70 0.1M
2025-02-28 29.90 29.95 29.85 29.95 0.0M
2025-02-27 29.90 29.95 29.85 29.90 0.6M
2025-02-26 29.95 30.00 29.85 29.90 0.2M
2025-02-25 29.85 30.00 29.80 29.95 0.3M
2025-02-24 29.85 29.95 29.80 29.85 0.1M
2025-02-21 29.75 29.90 29.75 29.85 0.1M
2025-02-20 29.80 29.90 29.65 29.85 0.1M
2025-02-19 29.85 29.90 29.65 29.75 0.1M
2025-02-18 29.85 29.85 29.70 29.80 0.0M
2025-02-17 29.85 29.90 29.80 29.85 0.1M
2025-02-14 29.95 29.95 29.85 29.85 0.1M
2025-02-13 29.95 30.00 29.85 29.95 0.1M
2025-02-12 30.00 30.00 29.90 30.00 0.1M
2025-02-11 30.05 30.20 29.95 30.00 0.1M
2025-02-10 29.95 30.10 29.85 30.10 0.1M
2025-02-07 29.85 29.95 29.85 29.90 0.1M
2025-02-06 29.85 29.95 29.80 29.80 0.1M
2025-02-05 29.90 29.95 29.80 29.80 0.1M
2025-02-04 29.85 29.90 29.70 29.90 0.0M
2025-02-03 29.90 29.90 29.70 29.80 0.0M
2025-01-31 29.75 29.90 29.70 29.90 0.1M
2025-01-30 29.75 29.90 29.55 29.85 0.1M
2025-01-29 29.95 30.30 29.95 30.20 0.2M
2025-01-28 29.95 30.00 29.90 30.00 0.2M
2025-01-27 29.95 30.00 29.95 29.95 0.0M
2025-01-24 29.95 30.05 29.85 29.90 0.1M
2025-01-23 29.85 30.00 29.80 29.95 0.1M
2025-01-22 29.95 30.00 29.80 29.85 0.1M
2025-01-21 29.90 29.95 29.70 29.85 0.1M
2025-01-20 29.95 30.00 29.85 29.90 0.1M
2025-01-17 29.90 30.00 29.85 29.95 0.1M
2025-01-16 29.80 30.00 29.80 29.90 0.0M
2025-01-15 29.95 29.95 29.75 29.85 0.1M
2025-01-14 30.00 30.00 29.85 29.85 0.0M
2025-01-13 29.90 30.00 29.75 29.90 0.0M
2025-01-10 29.95 30.00 29.85 30.00 0.0M
2025-01-09 30.00 30.05 29.90 29.95 0.0M
2025-01-08 29.95 30.10 29.90 29.90 0.0M
2025-01-07 30.20 30.20 29.85 29.90 0.1M
2025-01-03 30.05 30.10 29.80 29.90 0.1M
2025-01-02 29.90 30.00 29.90 29.95 0.1M