NP3 Fastigheter Pref (NP3pref)

NP3pref
🏛️ Suecia →
30.85
Última Actualización: 2025-10-02
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 24.90 25.15 24.80 24.80 0.0M
2022-12-29 25.00 25.20 24.85 24.90 0.0M
2022-12-28 25.20 25.20 24.40 25.00 0.0M
2022-12-27 24.75 25.25 24.75 25.25 0.0M
2022-12-23 24.30 25.05 24.25 24.75 0.0M
2022-12-22 24.90 24.95 24.15 24.30 0.0M
2022-12-21 24.25 24.65 24.05 24.40 0.0M
2022-12-20 23.30 24.95 22.75 24.25 0.1M
2022-12-19 23.35 24.00 23.30 23.50 0.0M
2022-12-16 24.20 24.20 23.15 23.35 0.0M
2022-12-15 24.25 24.25 23.80 23.85 0.0M
2022-12-14 24.35 24.35 23.90 23.90 0.0M
2022-12-13 24.30 24.35 23.95 24.10 0.8M
2022-12-12 24.05 24.05 23.90 23.95 0.0M
2022-12-09 23.80 24.25 23.80 24.05 0.0M
2022-12-08 23.90 24.00 23.80 23.95 0.0M
2022-12-07 24.50 24.55 23.55 23.80 0.0M
2022-12-06 24.50 24.60 24.10 24.10 0.0M
2022-12-05 24.50 24.80 24.50 24.65 0.0M
2022-12-02 24.65 24.75 24.45 24.50 0.0M
2022-12-01 24.40 25.00 24.00 24.60 0.2M
2022-11-30 24.00 24.30 24.00 24.25 0.1M
2022-11-29 24.10 24.10 23.50 24.00 0.1M
2022-11-28 24.05 24.10 23.90 24.00 0.0M
2022-11-25 24.30 24.30 23.85 24.10 0.0M
2022-11-24 24.00 24.40 23.95 24.30 0.0M
2022-11-23 24.40 24.40 23.90 24.25 0.0M
2022-11-22 24.05 24.05 23.50 23.80 0.0M
2022-11-21 23.95 24.10 23.75 24.05 0.0M
2022-11-18 24.15 24.15 23.75 23.95 0.0M
2022-11-17 23.60 24.10 23.60 23.60 0.0M
2022-11-16 24.50 24.50 23.65 23.65 0.0M
2022-11-15 25.00 25.05 23.80 24.35 0.1M
2022-11-14 25.00 25.20 24.30 24.80 0.1M
2022-11-11 25.45 25.45 24.70 24.95 0.1M
2022-11-10 24.90 25.90 24.90 25.45 1.0M
2022-11-09 25.80 25.80 24.40 24.90 0.0M
2022-11-08 25.75 26.20 25.70 25.80 0.0M
2022-11-07 25.00 25.95 25.00 25.75 0.0M
2022-11-04 25.20 25.30 24.85 24.90 0.0M
2022-11-03 25.20 25.50 24.95 25.20 0.0M
2022-11-02 25.35 25.40 25.20 25.20 0.0M
2022-11-01 25.80 26.45 25.15 25.35 0.0M
2022-10-31 25.40 25.40 24.70 25.25 0.0M
2022-10-28 25.35 25.50 25.00 25.40 0.0M
2022-10-27 25.25 26.35 24.45 25.85 0.0M
2022-10-26 25.50 26.00 25.15 25.25 0.0M
2022-10-25 25.15 25.55 24.90 25.35 0.0M
2022-10-24 24.95 25.25 24.90 25.15 0.0M
2022-10-21 23.35 24.85 23.35 24.50 0.1M
2022-10-20 22.70 23.30 22.70 23.20 0.0M
2022-10-19 23.45 23.45 22.60 22.90 0.1M
2022-10-18 22.80 23.35 22.80 23.30 0.0M
2022-10-17 23.20 23.65 22.95 23.15 0.0M
2022-10-14 22.65 23.90 22.65 23.20 0.0M
2022-10-13 22.50 23.05 22.25 22.60 0.0M
2022-10-12 22.50 22.50 21.65 22.50 0.0M
2022-10-11 21.25 21.70 21.25 21.45 0.0M
2022-10-10 21.55 21.70 21.15 21.25 0.0M
2022-10-07 22.45 22.45 21.55 21.65 0.1M
2022-10-06 22.75 23.20 22.45 22.45 0.0M
2022-10-05 23.20 23.35 22.50 22.75 0.1M
2022-10-04 23.75 23.80 23.10 23.30 0.0M
2022-10-03 24.20 24.20 22.85 23.55 0.1M
2022-09-30 22.75 24.05 22.45 24.05 0.0M
2022-09-29 22.60 23.10 22.25 22.75 0.0M
2022-09-28 22.30 22.60 21.75 22.60 0.1M
2022-09-27 23.10 23.50 22.30 22.35 0.1M
2022-09-26 23.55 23.55 22.80 23.00 0.1M
2022-09-23 24.15 24.20 23.50 23.55 0.0M
2022-09-22 24.65 24.65 23.75 23.90 0.0M
2022-09-21 24.60 24.80 23.75 24.15 0.1M
2022-09-20 25.50 26.40 24.45 24.70 0.1M
2022-09-19 27.30 28.00 25.90 25.90 0.0M
2022-09-16 26.55 27.00 26.05 26.90 0.0M
2022-09-15 28.00 28.00 26.55 26.55 0.1M
2022-09-14 27.80 28.20 27.20 27.50 0.0M
2022-09-13 27.30 27.85 27.30 27.80 0.0M
2022-09-12 27.05 27.50 27.05 27.30 0.0M
2022-09-09 27.10 27.65 27.10 27.40 0.0M
2022-09-08 27.50 27.80 27.00 27.05 0.0M
2022-09-07 27.45 27.75 26.95 27.05 0.0M
2022-09-06 27.00 27.65 27.00 27.45 0.0M
2022-09-05 27.55 27.55 26.70 27.00 0.0M
2022-09-02 26.80 27.60 26.50 27.60 0.0M
2022-09-01 27.30 27.30 26.55 27.15 0.0M
2022-08-31 27.70 27.70 27.10 27.30 0.1M
2022-08-30 27.75 28.05 27.55 27.70 0.0M
2022-08-29 28.05 28.05 27.65 27.75 0.0M
2022-08-26 28.40 28.40 28.00 28.10 0.0M
2022-08-25 28.10 28.50 27.80 28.40 0.0M
2022-08-24 27.65 28.10 27.50 28.10 0.0M
2022-08-23 28.75 28.75 27.50 27.50 0.0M
2022-08-22 28.55 29.75 27.65 27.95 0.0M
2022-08-19 28.65 28.65 28.20 28.55 0.0M
2022-08-18 28.50 28.65 28.10 28.65 0.0M
2022-08-17 29.45 29.45 28.05 28.05 0.0M
2022-08-16 29.30 29.30 28.75 28.90 0.1M
2022-08-15 29.95 29.95 29.05 29.30 0.0M
2022-08-12 30.00 30.00 29.60 29.75 0.0M
2022-08-11 29.40 29.90 29.10 29.70 0.0M
2022-08-10 28.75 29.35 28.50 29.00 0.0M
2022-08-09 28.75 28.75 28.50 28.50 0.0M
2022-08-08 28.20 28.65 28.20 28.40 0.0M
2022-08-05 28.25 28.45 28.05 28.15 0.0M
2022-08-04 28.50 28.60 28.05 28.25 0.0M
2022-08-03 28.40 29.05 28.10 28.50 0.0M
2022-08-02 28.20 28.35 27.85 28.20 0.0M
2022-08-01 29.10 29.35 27.90 28.20 0.1M
2022-07-29 28.95 29.45 28.65 29.10 0.0M
2022-07-28 28.55 28.95 28.00 28.80 0.0M
2022-07-27 28.75 28.95 28.50 28.55 0.0M
2022-07-26 29.00 29.15 28.60 28.70 0.0M
2022-07-25 29.00 29.10 28.45 28.70 0.0M
2022-07-22 27.80 29.00 27.80 28.65 0.0M
2022-07-21 27.05 27.80 27.05 27.75 0.0M
2022-07-20 27.20 27.65 27.00 27.05 0.0M
2022-07-19 27.50 27.60 27.10 27.20 0.0M
2022-07-18 26.40 27.75 26.30 27.60 0.1M
2022-07-15 26.70 26.70 25.95 26.40 0.0M
2022-07-14 26.20 26.45 25.95 26.25 0.0M
2022-07-13 26.00 26.65 25.65 26.20 0.0M
2022-07-12 26.00 26.70 25.65 25.95 0.0M
2022-07-11 26.25 26.40 25.30 26.00 0.0M
2022-07-08 27.50 27.60 26.40 26.40 0.1M
2022-07-07 26.15 27.15 25.45 27.15 0.1M
2022-07-06 24.65 25.75 24.50 25.40 0.5M
2022-07-05 24.20 26.40 23.80 24.25 0.1M
2022-07-04 25.00 25.20 23.70 24.20 0.1M
2022-07-01 22.25 24.80 22.25 24.80 0.1M
2022-06-30 24.20 24.20 22.45 23.15 0.1M
2022-06-29 25.25 25.50 24.00 24.00 0.1M
2022-06-28 25.90 26.00 25.10 25.25 0.0M
2022-06-27 26.15 26.50 25.55 25.70 0.1M
2022-06-23 29.45 29.45 26.10 26.10 0.1M
2022-06-22 27.70 28.05 26.65 27.10 0.1M
2022-06-21 28.00 28.45 27.65 27.95 0.0M
2022-06-20 28.00 28.45 27.65 28.00 0.0M
2022-06-17 27.15 28.35 26.75 27.50 0.1M
2022-06-16 27.95 28.25 26.50 27.15 0.1M
2022-06-15 28.00 28.85 27.95 27.95 0.0M
2022-06-14 29.00 29.20 27.60 28.00 0.1M
2022-06-13 29.60 29.60 28.85 29.10 0.1M
2022-06-10 29.85 29.90 29.60 29.60 0.0M
2022-06-09 30.00 30.00 29.45 29.45 0.0M
2022-06-08 29.85 30.00 29.80 30.00 0.0M
2022-06-07 29.85 30.00 29.75 29.85 0.0M
2022-06-03 30.20 30.30 29.85 29.85 0.0M
2022-06-02 30.00 31.30 29.60 30.20 0.1M
2022-06-01 30.40 30.70 29.95 30.00 0.0M
2022-05-31 30.50 30.85 30.20 30.40 0.0M
2022-05-30 30.80 31.40 30.40 30.50 0.0M
2022-05-27 30.35 30.80 30.10 30.80 0.0M
2022-05-25 30.80 31.00 30.00 30.25 0.0M
2022-05-24 30.00 30.60 29.75 30.45 0.0M
2022-05-23 29.80 30.15 29.70 30.15 0.0M
2022-05-20 29.75 29.90 29.55 29.60 0.0M
2022-05-19 29.70 29.75 29.25 29.75 0.0M
2022-05-18 29.70 29.90 29.40 29.70 0.0M
2022-05-17 29.55 29.70 29.35 29.70 0.1M
2022-05-16 29.90 29.90 29.00 29.55 0.1M
2022-05-13 29.50 30.75 28.95 29.40 0.1M
2022-05-12 29.90 29.90 28.90 29.40 0.2M
2022-05-11 30.10 30.60 29.50 29.90 0.0M
2022-05-10 32.00 32.00 29.00 30.10 0.1M
2022-05-09 30.65 31.05 29.60 30.65 0.1M
2022-05-06 31.15 31.40 30.55 30.70 0.0M
2022-05-05 31.40 31.75 30.85 31.15 0.1M
2022-05-04 32.00 32.00 30.65 30.85 0.1M
2022-05-03 32.25 32.30 31.20 31.40 0.0M
2022-05-02 32.25 32.40 32.10 32.25 0.0M
2022-04-29 32.35 32.50 32.15 32.25 0.0M
2022-04-28 32.45 32.45 32.05 32.15 0.0M
2022-04-27 32.40 32.95 32.40 32.95 0.0M
2022-04-26 32.40 33.00 32.15 32.40 0.0M
2022-04-25 32.20 32.40 32.00 32.40 0.0M
2022-04-22 32.20 32.25 32.10 32.25 0.0M
2022-04-21 32.35 32.35 32.10 32.10 0.0M
2022-04-20 32.30 32.50 31.95 32.00 0.1M
2022-04-19 33.35 33.50 31.50 32.30 0.2M
2022-04-14 33.35 33.50 33.25 33.35 0.0M
2022-04-13 33.10 33.45 33.00 33.35 0.0M
2022-04-12 32.95 33.00 32.75 33.00 0.0M
2022-04-11 32.95 33.35 32.70 32.70 0.0M
2022-04-08 32.95 33.10 32.65 32.95 0.0M
2022-04-07 33.00 33.10 32.90 32.90 0.0M
2022-04-06 33.30 33.30 32.75 33.00 0.0M
2022-04-05 33.25 33.30 33.00 33.10 0.1M
2022-04-04 32.90 33.50 32.90 33.25 0.1M
2022-04-01 32.80 32.90 32.60 32.90 0.0M
2022-03-31 32.90 32.90 32.85 32.90 0.0M
2022-03-30 32.50 33.00 32.40 32.90 0.0M
2022-03-29 33.15 33.15 32.15 32.55 0.0M
2022-03-28 32.50 32.70 32.25 32.25 0.0M
2022-03-25 32.10 32.45 32.05 32.40 0.0M
2022-03-24 32.00 32.20 31.80 32.15 0.0M
2022-03-23 32.10 32.30 31.75 31.85 0.0M
2022-03-22 32.00 32.30 31.90 32.05 0.1M
2022-03-21 32.05 32.10 31.90 32.00 0.1M
2022-03-18 32.30 32.30 31.80 32.00 0.2M
2022-03-17 32.40 32.40 32.00 32.10 0.1M
2022-03-16 32.50 32.80 32.00 32.05 0.1M
2022-03-15 32.45 32.60 32.45 32.50 0.0M
2022-03-14 32.10 32.85 32.10 32.45 0.0M
2022-03-11 32.00 32.90 32.00 32.10 0.0M
2022-03-10 32.35 32.75 32.00 32.00 0.0M
2022-03-09 31.95 32.35 31.35 32.35 0.0M
2022-03-08 31.30 32.05 30.85 31.95 0.0M
2022-03-07 31.90 31.90 30.45 31.30 1.1M
2022-03-04 32.60 32.85 31.95 32.10 0.0M
2022-03-03 32.80 33.05 32.60 32.90 0.0M
2022-03-02 33.30 33.30 32.45 32.80 0.0M
2022-03-01 32.85 33.05 32.40 32.70 0.0M
2022-02-28 33.00 33.05 32.00 32.85 0.0M
2022-02-25 32.40 33.30 32.35 33.00 0.0M
2022-02-24 33.00 33.00 31.80 32.40 0.1M
2022-02-23 32.95 33.50 32.85 33.05 0.0M
2022-02-22 32.60 33.00 32.30 32.95 0.1M
2022-02-21 32.65 33.00 32.30 32.75 0.1M
2022-02-18 32.80 32.95 32.55 32.65 0.0M
2022-02-17 32.90 33.00 32.75 32.80 0.0M
2022-02-16 33.00 33.25 32.90 32.90 0.0M
2022-02-15 32.25 33.25 32.25 32.95 0.1M
2022-02-14 32.30 32.45 31.95 32.20 0.0M
2022-02-11 32.70 32.70 32.30 32.35 0.0M
2022-02-10 32.75 32.75 32.35 32.40 0.0M
2022-02-09 32.80 33.00 32.50 32.75 0.0M
2022-02-08 32.40 32.85 32.40 32.60 0.0M
2022-02-07 32.85 32.90 32.30 32.40 0.0M
2022-02-04 33.10 33.15 32.80 32.85 0.0M
2022-02-03 33.20 33.20 33.00 33.10 0.0M
2022-02-02 32.95 33.20 32.75 33.10 0.0M
2022-02-01 33.15 33.35 32.90 32.95 0.1M
2022-01-31 33.75 33.75 32.85 33.15 0.1M
2022-01-28 33.15 33.55 32.95 33.15 0.1M
2022-01-27 33.65 33.80 33.45 33.65 0.1M
2022-01-26 33.70 33.85 33.45 33.80 0.0M
2022-01-25 33.55 33.90 33.50 33.55 0.0M
2022-01-24 33.60 33.70 33.15 33.40 0.1M
2022-01-21 33.75 33.90 33.45 33.60 0.0M
2022-01-20 33.65 33.75 33.40 33.55 0.1M
2022-01-19 33.70 33.90 33.40 33.60 0.1M
2022-01-18 34.00 34.25 33.55 33.70 0.1M
2022-01-17 33.90 34.00 33.65 33.95 0.0M
2022-01-14 33.95 34.05 33.90 33.90 0.0M
2022-01-13 33.95 34.00 33.90 33.90 0.0M
2022-01-12 33.90 33.95 33.80 33.95 0.0M
2022-01-11 34.10 34.10 33.80 33.90 0.0M
2022-01-10 34.20 34.20 33.80 34.00 0.0M
2022-01-07 34.10 34.20 33.90 34.15 0.0M
2022-01-05 34.05 34.05 33.90 34.05 0.0M
2022-01-04 34.15 34.20 34.00 34.05 0.0M
2022-01-03 33.95 34.25 33.65 34.10 0.0M