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
2023-12-29 26.65 27.65 26.45 27.20 0.0M
2023-12-28 26.45 26.65 26.30 26.65 0.1M
2023-12-27 26.70 26.70 26.40 26.45 0.0M
2023-12-22 26.45 26.90 26.45 26.70 0.1M
2023-12-21 26.60 26.60 26.30 26.45 0.1M
2023-12-20 26.45 26.65 26.10 26.55 0.1M
2023-12-19 26.95 26.95 26.10 26.45 0.1M
2023-12-18 26.90 26.90 26.50 26.75 0.0M
2023-12-15 25.95 26.90 25.75 26.75 0.1M
2023-12-14 25.65 26.00 25.40 25.90 0.3M
2023-12-13 25.40 25.70 25.40 25.60 0.0M
2023-12-12 25.55 25.75 25.40 25.55 0.1M
2023-12-11 25.70 25.70 25.00 25.55 0.0M
2023-12-08 25.60 25.75 25.50 25.70 0.0M
2023-12-07 25.80 25.80 25.40 25.60 0.0M
2023-12-06 25.75 25.85 25.45 25.85 0.0M
2023-12-05 25.60 25.80 25.40 25.60 0.0M
2023-12-04 25.45 26.00 25.45 25.60 0.0M
2023-12-01 25.40 25.55 25.40 25.45 0.0M
2023-11-30 25.55 25.55 25.20 25.40 0.0M
2023-11-29 25.35 25.60 25.15 25.55 0.0M
2023-11-28 25.35 25.35 25.15 25.25 0.0M
2023-11-27 24.85 25.40 24.85 25.35 0.0M
2023-11-24 25.15 25.25 24.85 24.85 0.0M
2023-11-23 25.00 25.45 25.00 25.15 0.0M
2023-11-22 24.65 25.15 24.50 25.15 0.0M
2023-11-21 24.75 24.90 24.65 24.65 0.0M
2023-11-20 24.80 24.95 24.70 24.75 0.0M
2023-11-17 24.70 24.90 24.60 24.85 0.0M
2023-11-16 24.75 24.75 24.50 24.65 0.0M
2023-11-15 24.85 24.85 24.40 24.50 0.0M
2023-11-14 24.20 24.75 24.20 24.50 0.0M
2023-11-13 24.20 24.35 23.90 24.05 0.0M
2023-11-10 24.20 24.20 24.05 24.15 0.0M
2023-11-09 24.00 24.25 23.95 24.20 0.0M
2023-11-08 23.70 24.45 23.60 23.85 0.2M
2023-11-07 23.70 23.75 23.55 23.70 0.0M
2023-11-06 23.70 23.75 23.60 23.70 0.0M
2023-11-03 23.65 23.70 23.45 23.60 0.2M
2023-11-02 23.50 23.75 23.30 23.50 0.1M
2023-11-01 23.50 23.65 23.40 23.50 0.0M
2023-10-31 23.50 23.70 23.40 23.55 0.0M
2023-10-30 23.75 23.75 23.45 23.50 0.0M
2023-10-27 24.30 24.30 23.90 24.15 0.0M
2023-10-26 24.15 24.15 23.70 23.75 0.0M
2023-10-25 24.20 24.20 23.80 24.00 0.0M
2023-10-24 23.80 24.20 23.80 24.10 0.0M
2023-10-23 23.50 24.50 23.40 23.85 0.2M
2023-10-20 23.95 24.00 23.55 23.80 0.0M
2023-10-19 23.90 24.15 23.85 24.00 0.0M
2023-10-18 24.30 24.55 23.90 23.90 0.1M
2023-10-17 24.30 24.50 24.05 24.30 0.0M
2023-10-16 24.25 24.80 24.05 24.50 0.0M
2023-10-13 24.70 24.95 24.00 24.15 0.1M
2023-10-12 24.95 24.95 24.50 24.65 0.0M
2023-10-11 24.75 25.00 24.70 24.95 0.0M
2023-10-10 24.90 25.05 24.70 24.75 0.0M
2023-10-09 24.60 24.95 24.60 24.90 0.0M
2023-10-06 24.65 24.65 24.50 24.60 0.0M
2023-10-05 24.55 24.95 24.50 24.65 0.0M
2023-10-04 24.65 24.70 24.40 24.50 0.0M
2023-10-03 24.65 24.70 24.30 24.40 0.0M
2023-10-02 24.50 24.75 24.25 24.40 0.0M
2023-09-29 24.50 24.50 24.30 24.50 0.0M
2023-09-28 24.70 24.70 24.40 24.50 0.0M
2023-09-27 24.70 24.95 24.50 24.70 0.0M
2023-09-26 25.00 25.05 24.65 24.70 0.0M
2023-09-25 24.75 25.05 24.55 25.00 0.0M
2023-09-22 24.80 24.80 24.60 24.80 0.0M
2023-09-21 24.85 24.85 24.55 24.85 0.0M
2023-09-20 24.80 24.80 24.40 24.70 0.0M
2023-09-19 24.75 24.90 24.35 24.65 0.0M
2023-09-18 24.65 24.90 24.65 24.75 0.0M
2023-09-15 24.90 25.00 24.55 24.90 0.0M
2023-09-14 24.45 25.20 24.30 24.70 0.0M
2023-09-13 25.00 25.00 24.45 24.65 0.0M
2023-09-12 25.20 25.20 24.90 25.00 0.0M
2023-09-11 25.00 25.20 24.80 25.20 0.0M
2023-09-08 24.95 25.10 24.80 25.00 0.0M
2023-09-07 25.00 25.15 24.85 24.90 0.0M
2023-09-06 25.00 25.15 24.90 25.15 0.0M
2023-09-05 24.90 25.30 24.90 25.00 0.0M
2023-09-04 25.20 25.20 24.90 24.90 0.2M
2023-09-01 25.25 25.25 25.00 25.20 0.0M
2023-08-31 25.30 25.40 25.10 25.25 0.0M
2023-08-30 25.20 25.40 25.15 25.30 0.0M
2023-08-29 25.35 25.45 25.15 25.20 0.0M
2023-08-28 25.10 25.45 25.10 25.35 0.0M
2023-08-25 25.15 25.20 24.95 25.10 0.0M
2023-08-24 25.20 25.20 24.90 24.95 0.0M
2023-08-23 24.95 25.25 24.85 25.25 0.0M
2023-08-22 25.00 25.25 24.75 25.00 0.2M
2023-08-21 25.45 25.45 24.90 24.90 0.0M
2023-08-18 25.30 25.55 25.05 25.45 0.0M
2023-08-17 25.70 25.70 25.30 25.30 0.0M
2023-08-16 25.60 25.80 25.45 25.75 0.0M
2023-08-15 25.75 25.75 25.35 25.45 0.0M
2023-08-14 25.70 25.80 25.50 25.75 0.0M
2023-08-11 25.65 25.80 25.45 25.80 0.0M
2023-08-10 25.50 25.65 25.40 25.65 0.0M
2023-08-09 25.50 25.60 25.10 25.55 0.0M
2023-08-08 25.30 25.60 25.05 25.05 0.0M
2023-08-07 25.55 25.75 25.25 25.30 0.0M
2023-08-04 25.55 25.80 25.45 25.55 0.0M
2023-08-03 25.60 25.70 25.00 25.50 0.0M
2023-08-02 25.35 25.60 25.25 25.25 0.0M
2023-08-01 25.70 25.70 25.40 25.65 0.0M
2023-07-31 25.55 25.70 25.30 25.60 0.0M
2023-07-28 25.60 25.70 25.20 25.65 0.0M
2023-07-27 26.35 26.35 25.55 26.10 0.0M
2023-07-26 26.30 26.45 25.40 26.30 0.0M
2023-07-25 26.00 26.40 25.70 25.80 0.0M
2023-07-24 26.00 26.40 25.60 26.10 0.0M
2023-07-21 26.05 26.50 25.60 26.05 0.0M
2023-07-20 26.10 26.35 25.45 26.05 0.0M
2023-07-19 25.85 26.15 25.80 26.10 0.0M
2023-07-18 25.55 26.15 25.05 25.80 0.0M
2023-07-17 25.75 25.75 24.90 25.55 0.0M
2023-07-14 25.95 25.95 24.95 25.80 0.0M
2023-07-13 25.85 26.00 25.20 26.00 0.0M
2023-07-12 25.60 25.85 25.20 25.85 0.0M
2023-07-11 25.65 25.65 24.90 25.60 0.0M
2023-07-10 25.75 25.75 25.50 25.70 0.0M
2023-07-07 25.85 25.85 25.40 25.80 0.0M
2023-07-06 26.00 26.10 25.50 25.90 0.0M
2023-07-05 25.40 26.25 25.30 25.75 0.0M
2023-07-04 25.40 25.95 25.10 25.40 0.0M
2023-07-03 24.95 25.20 24.60 25.20 0.0M
2023-06-30 24.95 25.25 24.60 24.95 0.0M
2023-06-29 24.65 25.40 24.30 24.95 0.0M
2023-06-28 25.00 25.40 24.20 25.10 0.0M
2023-06-27 24.45 25.45 24.00 25.00 0.0M
2023-06-26 23.75 25.00 23.00 24.45 0.0M
2023-06-22 23.65 24.05 23.65 23.75 0.0M
2023-06-21 24.10 24.10 23.65 23.65 0.1M
2023-06-20 24.35 24.35 23.70 23.95 0.0M
2023-06-19 24.25 24.75 23.70 24.20 0.0M
2023-06-16 24.70 24.75 24.00 24.20 0.0M
2023-06-15 24.80 25.10 24.35 24.70 0.0M
2023-06-14 24.65 24.80 24.20 24.80 0.0M
2023-06-13 25.00 25.00 24.20 24.65 0.0M
2023-06-12 24.95 24.95 24.40 24.50 0.0M
2023-06-09 24.50 25.30 24.50 24.95 0.0M
2023-06-08 25.00 25.60 24.50 24.50 0.0M
2023-06-07 25.20 25.85 24.70 24.70 0.0M
2023-06-05 23.90 25.45 23.90 25.20 0.0M
2023-06-02 23.85 24.15 23.30 23.90 0.0M
2023-06-01 24.15 24.45 23.10 23.85 0.0M
2023-05-31 24.80 25.25 23.60 24.10 0.0M
2023-05-30 25.85 25.90 23.95 24.80 0.0M
2023-05-29 25.90 25.90 25.40 25.70 0.0M
2023-05-26 25.90 25.90 25.35 25.90 0.0M
2023-05-25 25.00 26.10 25.00 25.90 0.0M
2023-05-24 25.95 26.20 24.80 25.00 0.0M
2023-05-23 24.75 25.85 24.45 25.75 0.0M
2023-05-22 24.20 24.90 24.05 24.85 0.0M
2023-05-19 23.55 24.25 23.50 24.25 0.0M
2023-05-17 23.90 23.90 23.45 23.65 0.0M
2023-05-16 23.80 24.30 23.75 23.80 0.0M
2023-05-15 23.80 24.35 23.70 23.75 0.1M
2023-05-12 24.10 24.15 23.80 24.00 0.0M
2023-05-11 24.00 24.30 23.55 24.10 0.0M
2023-05-10 23.40 24.05 23.05 24.00 0.1M
2023-05-09 24.90 24.90 23.10 23.45 0.1M
2023-05-08 25.25 25.25 24.75 24.95 0.0M
2023-05-05 25.15 25.65 25.15 25.40 0.0M
2023-05-04 25.75 25.75 25.00 25.40 0.0M
2023-05-03 26.05 26.05 25.70 25.75 0.0M
2023-05-02 26.30 26.35 26.05 26.10 0.0M
2023-04-28 26.40 26.50 26.00 26.30 0.0M
2023-04-27 26.00 26.40 26.00 26.40 0.0M
2023-04-26 26.90 27.00 26.60 27.00 0.0M
2023-04-25 26.90 27.00 26.65 27.00 0.0M
2023-04-24 26.65 27.15 26.50 26.85 0.0M
2023-04-21 27.20 27.20 26.25 26.65 0.0M
2023-04-20 26.90 26.90 26.30 26.65 0.0M
2023-04-19 26.85 26.90 26.50 26.90 0.0M
2023-04-18 27.15 27.15 26.80 26.85 0.0M
2023-04-17 27.00 27.20 26.90 27.15 0.0M
2023-04-14 26.75 27.25 26.75 27.00 0.0M
2023-04-13 26.30 26.75 26.10 26.75 0.0M
2023-04-12 26.10 26.40 26.00 26.25 0.0M
2023-04-11 26.10 26.10 25.90 26.10 0.0M
2023-04-06 26.05 26.10 25.95 26.05 0.0M
2023-04-05 26.30 26.30 25.85 26.05 0.0M
2023-04-04 26.00 26.30 25.50 25.80 0.0M
2023-04-03 26.35 26.35 25.45 26.00 0.0M
2023-03-31 26.05 26.35 25.95 26.30 0.0M
2023-03-30 25.95 26.05 25.75 26.05 0.0M
2023-03-29 25.35 25.80 25.05 25.60 0.0M
2023-03-28 25.40 25.40 25.05 25.15 0.0M
2023-03-27 25.00 25.25 24.90 25.20 0.0M
2023-03-24 25.25 25.35 25.00 25.05 0.0M
2023-03-23 25.15 25.40 25.00 25.25 0.0M
2023-03-22 25.55 25.55 25.10 25.15 0.0M
2023-03-21 25.25 25.55 25.25 25.55 0.0M
2023-03-20 25.50 25.50 24.65 25.25 0.0M
2023-03-17 25.20 25.95 25.00 25.60 0.0M
2023-03-16 25.85 26.25 25.00 25.20 0.0M
2023-03-15 25.75 25.95 25.05 25.65 0.0M
2023-03-14 25.10 25.95 25.10 25.75 0.0M
2023-03-13 25.70 25.70 25.00 25.70 0.0M
2023-03-10 25.80 25.85 25.45 25.85 0.0M
2023-03-09 26.45 26.45 25.80 25.85 0.0M
2023-03-08 26.40 26.60 25.90 26.10 0.0M
2023-03-07 26.65 26.65 26.35 26.40 0.0M
2023-03-06 26.70 26.90 26.50 26.65 0.0M
2023-03-03 26.75 27.00 26.70 26.70 0.0M
2023-03-02 26.95 26.95 26.65 26.65 0.0M
2023-03-01 26.95 26.95 26.65 26.95 0.0M
2023-02-28 26.95 27.00 26.80 27.00 0.0M
2023-02-27 27.00 27.00 26.75 26.95 0.0M
2023-02-24 26.80 27.00 26.60 27.00 0.0M
2023-02-23 26.90 27.05 26.60 26.80 0.0M
2023-02-22 26.50 26.90 26.30 26.90 0.0M
2023-02-21 27.30 27.30 26.35 26.50 0.0M
2023-02-20 26.45 27.35 26.05 27.30 0.0M
2023-02-17 26.50 26.80 26.00 26.45 0.0M
2023-02-16 27.05 27.05 26.15 26.30 0.0M
2023-02-15 26.25 26.60 26.05 26.60 0.0M
2023-02-14 27.25 27.25 25.80 26.25 0.0M
2023-02-13 26.60 26.60 25.55 26.05 0.1M
2023-02-10 26.50 26.60 25.75 26.60 0.1M
2023-02-09 27.25 27.65 26.10 26.50 0.2M
2023-02-08 27.15 27.80 27.00 27.20 0.0M
2023-02-07 27.55 27.60 27.10 27.15 0.0M
2023-02-06 28.00 28.00 27.30 27.50 0.0M
2023-02-03 27.75 28.10 27.70 28.05 0.0M
2023-02-02 27.10 27.95 27.10 27.75 0.0M
2023-02-01 27.70 27.75 27.00 27.30 0.0M
2023-01-31 27.35 27.65 27.10 27.35 0.0M
2023-01-30 27.75 27.80 27.10 27.35 0.1M
2023-01-27 27.80 28.35 27.55 28.00 0.1M
2023-01-26 27.95 28.40 27.70 27.80 0.0M
2023-01-25 27.95 27.95 27.80 27.95 0.0M
2023-01-24 27.95 28.00 27.80 27.90 0.0M
2023-01-23 27.90 28.00 27.70 27.95 0.0M
2023-01-20 27.55 27.90 27.55 27.85 0.0M
2023-01-19 27.80 27.85 27.45 27.55 0.0M
2023-01-18 27.70 27.85 27.55 27.80 0.0M
2023-01-17 27.80 27.90 27.60 27.65 0.0M
2023-01-16 27.75 27.90 27.20 27.80 0.1M
2023-01-13 28.00 28.00 27.00 27.75 0.0M
2023-01-12 27.80 28.00 27.40 27.50 0.0M
2023-01-11 28.00 28.00 27.50 27.80 0.0M
2023-01-10 27.40 28.00 27.00 27.75 0.0M
2023-01-09 27.20 27.50 27.15 27.40 0.0M
2023-01-05 26.90 27.40 26.50 27.15 0.0M
2023-01-04 26.60 27.10 26.35 26.90 0.0M
2023-01-03 25.70 26.70 25.60 26.60 0.0M
2023-01-02 24.90 25.75 24.80 25.75 0.0M