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
2024-12-30 29.80 30.00 29.75 29.90 0.0M
2024-12-27 29.95 30.00 29.80 29.90 0.0M
2024-12-23 29.80 30.00 29.75 30.00 0.0M
2024-12-20 29.80 29.95 29.35 29.75 0.0M
2024-12-19 29.75 30.10 29.50 29.65 0.0M
2024-12-18 30.00 30.00 29.70 29.80 0.0M
2024-12-17 30.15 30.20 29.95 30.00 0.0M
2024-12-16 30.40 30.40 30.15 30.15 0.0M
2024-12-13 30.40 30.40 30.30 30.40 0.0M
2024-12-12 30.35 30.40 30.15 30.35 0.0M
2024-12-11 30.30 30.40 30.20 30.20 0.0M
2024-12-10 30.40 30.45 30.15 30.30 0.0M
2024-12-09 30.40 30.45 30.20 30.40 0.0M
2024-12-06 30.40 30.40 30.10 30.40 0.1M
2024-12-05 30.35 30.40 30.25 30.40 0.0M
2024-12-04 30.35 30.50 30.20 30.25 0.0M
2024-12-03 30.15 30.50 30.15 30.35 0.0M
2024-12-02 30.45 30.50 30.25 30.30 0.0M
2024-11-29 30.40 30.50 30.25 30.50 0.0M
2024-11-28 30.45 30.50 30.30 30.45 0.0M
2024-11-27 30.20 30.50 30.15 30.45 0.0M
2024-11-26 30.25 30.25 30.00 30.15 0.0M
2024-11-25 30.00 30.35 29.85 30.25 0.0M
2024-11-22 29.90 30.10 29.70 30.10 0.0M
2024-11-21 30.25 30.40 29.40 29.80 0.0M
2024-11-20 30.40 30.40 29.95 30.15 0.0M
2024-11-19 30.50 30.50 30.00 30.25 0.0M
2024-11-18 30.70 30.70 30.25 30.40 0.0M
2024-11-15 30.45 30.65 30.35 30.55 0.0M
2024-11-14 30.35 30.65 30.35 30.50 0.0M
2024-11-13 30.40 30.45 30.20 30.35 0.0M
2024-11-12 30.50 30.70 30.30 30.40 0.0M
2024-11-11 30.70 30.80 30.50 30.50 0.0M
2024-11-08 30.60 30.80 30.60 30.80 0.0M
2024-11-07 30.45 30.60 30.05 30.60 0.0M
2024-11-06 30.55 30.60 30.15 30.40 0.0M
2024-11-05 30.75 30.80 30.45 30.55 0.0M
2024-11-04 30.75 30.80 30.65 30.70 0.0M
2024-11-01 30.85 30.90 30.65 30.70 0.0M
2024-10-31 30.85 30.95 30.55 30.75 0.0M
2024-10-30 31.40 31.40 30.70 30.85 0.0M
2024-10-29 31.50 31.60 31.35 31.40 0.0M
2024-10-28 31.50 31.60 31.30 31.45 0.0M
2024-10-25 31.60 31.60 31.35 31.50 0.0M
2024-10-24 31.50 31.60 31.35 31.50 0.0M
2024-10-23 31.50 31.50 31.35 31.50 0.1M
2024-10-22 31.45 31.55 31.35 31.45 0.0M
2024-10-21 31.60 31.75 31.40 31.50 0.0M
2024-10-18 31.55 31.60 31.55 31.60 0.0M
2024-10-17 31.35 31.55 31.35 31.40 0.1M
2024-10-16 31.50 31.70 31.40 31.40 0.0M
2024-10-15 31.55 31.70 31.40 31.50 0.0M
2024-10-14 31.30 31.60 31.30 31.50 0.0M
2024-10-11 31.25 31.35 31.00 31.30 0.0M
2024-10-10 31.35 31.35 31.05 31.25 0.0M
2024-10-09 31.40 31.45 31.20 31.45 0.0M
2024-10-08 31.10 31.45 31.10 31.40 0.0M
2024-10-07 31.30 31.45 31.05 31.10 0.0M
2024-10-04 31.25 31.30 31.00 31.30 0.1M
2024-10-03 31.50 31.70 31.30 31.30 0.1M
2024-10-02 31.55 31.80 31.40 31.50 0.0M
2024-10-01 31.60 31.65 31.35 31.50 0.0M
2024-09-30 31.50 31.60 31.15 31.40 0.0M
2024-09-27 31.35 31.50 31.25 31.50 0.0M
2024-09-26 31.25 31.35 31.00 31.25 0.1M
2024-09-25 31.20 31.60 30.90 31.25 2.0M
2024-09-24 31.30 31.30 31.00 31.25 0.0M
2024-09-23 31.30 31.35 30.80 31.10 0.0M
2024-09-20 31.10 31.30 30.90 31.00 0.0M
2024-09-19 30.95 31.55 30.95 31.10 0.1M
2024-09-18 30.70 31.00 30.70 30.90 0.0M
2024-09-17 30.20 31.00 30.10 30.70 0.2M
2024-09-16 30.00 30.20 30.00 30.10 0.0M
2024-09-13 29.85 30.05 29.70 30.05 0.0M
2024-09-12 29.50 29.90 29.50 29.80 0.1M
2024-09-11 29.80 30.10 29.45 29.50 0.2M
2024-09-10 30.15 30.15 29.80 29.80 0.0M
2024-09-09 30.10 30.30 30.00 30.20 0.0M
2024-09-06 30.00 30.20 29.95 30.10 0.0M
2024-09-05 30.00 30.00 29.85 30.00 0.0M
2024-09-04 29.90 30.05 29.75 30.00 0.0M
2024-09-03 30.05 30.20 29.90 29.90 0.0M
2024-09-02 30.00 30.25 29.90 30.10 0.0M
2024-08-30 29.95 30.00 29.80 30.00 0.0M
2024-08-29 29.95 30.00 29.80 30.00 0.0M
2024-08-28 30.00 30.00 29.85 30.00 0.0M
2024-08-27 29.90 30.00 29.90 30.00 0.0M
2024-08-26 29.90 30.00 29.85 29.95 0.0M
2024-08-23 29.80 29.95 29.60 29.85 0.0M
2024-08-22 29.80 30.00 29.50 29.80 0.1M
2024-08-21 29.85 29.85 29.75 29.75 0.0M
2024-08-20 29.85 29.90 29.70 29.85 0.0M
2024-08-19 29.45 29.70 29.40 29.60 0.0M
2024-08-16 29.50 29.60 29.40 29.45 0.0M
2024-08-15 29.50 29.60 29.25 29.45 0.0M
2024-08-14 29.55 29.55 29.25 29.50 0.0M
2024-08-13 29.45 29.55 29.25 29.45 0.0M
2024-08-12 29.60 29.60 29.25 29.45 0.0M
2024-08-09 29.50 29.60 29.00 29.35 0.0M
2024-08-08 29.00 29.40 29.00 29.35 0.0M
2024-08-07 29.15 29.45 29.00 29.20 0.0M
2024-08-06 29.25 29.55 28.70 29.15 0.0M
2024-08-05 29.50 29.50 28.60 28.80 0.0M
2024-08-02 29.55 29.60 29.30 29.60 0.1M
2024-08-01 29.90 29.95 29.45 29.55 0.0M
2024-07-31 29.70 30.00 29.65 29.90 0.0M
2024-07-30 29.85 30.00 29.65 29.70 0.0M
2024-07-29 30.15 30.95 30.00 30.30 0.1M
2024-07-26 30.00 30.15 29.75 30.15 0.0M
2024-07-25 29.95 30.20 29.85 30.05 0.0M
2024-07-24 29.95 30.00 29.75 30.00 0.1M
2024-07-23 29.80 29.90 29.50 29.70 0.0M
2024-07-22 29.65 29.90 29.60 29.80 0.0M
2024-07-19 29.85 29.85 29.60 29.60 0.0M
2024-07-18 29.75 29.75 29.45 29.65 0.0M
2024-07-17 29.70 29.85 29.65 29.75 0.0M
2024-07-16 29.65 29.90 29.45 29.70 0.0M
2024-07-15 29.70 29.70 29.35 29.65 0.1M
2024-07-12 29.25 29.80 29.15 29.80 0.1M
2024-07-11 29.20 29.40 29.10 29.25 0.0M
2024-07-10 28.90 29.25 28.85 29.20 0.0M
2024-07-09 28.85 28.95 28.65 28.90 0.0M
2024-07-08 28.90 28.95 28.75 28.90 0.0M
2024-07-05 28.65 28.90 28.65 28.90 0.0M
2024-07-04 28.65 28.65 28.55 28.65 0.0M
2024-07-03 28.50 28.80 28.50 28.55 0.1M
2024-07-02 28.45 28.50 28.40 28.50 0.0M
2024-07-01 28.40 28.70 28.40 28.50 0.0M
2024-06-28 28.50 28.50 28.40 28.40 0.1M
2024-06-27 28.50 28.50 28.25 28.50 0.0M
2024-06-26 28.50 28.50 28.40 28.50 0.0M
2024-06-25 28.50 28.50 28.35 28.50 0.0M
2024-06-24 28.75 28.75 28.35 28.50 0.1M
2024-06-20 28.35 28.50 28.35 28.50 0.0M
2024-06-19 28.50 28.50 27.95 28.20 0.0M
2024-06-18 28.45 28.50 27.95 28.50 0.1M
2024-06-17 28.50 28.50 28.25 28.50 0.0M
2024-06-14 28.20 28.65 28.15 28.60 0.1M
2024-06-13 28.60 28.70 28.05 28.10 0.0M
2024-06-12 28.60 28.75 28.40 28.60 0.0M
2024-06-11 28.70 28.80 28.60 28.60 0.0M
2024-06-10 28.65 28.80 28.50 28.50 0.0M
2024-06-07 28.60 28.70 28.50 28.50 0.0M
2024-06-05 28.70 28.80 28.45 28.50 0.0M
2024-06-04 28.85 28.85 28.55 28.70 0.0M
2024-06-03 28.85 28.85 28.55 28.70 0.0M
2024-05-31 28.90 28.90 28.75 28.80 0.0M
2024-05-30 28.50 28.95 28.50 28.85 0.0M
2024-05-29 28.95 29.00 28.50 28.50 0.0M
2024-05-28 28.95 29.00 28.85 29.00 0.0M
2024-05-27 29.00 29.05 28.80 28.95 0.0M
2024-05-24 28.95 29.00 28.80 29.00 0.0M
2024-05-23 29.00 29.00 28.85 29.00 0.0M
2024-05-22 28.90 29.00 28.80 29.00 0.1M
2024-05-21 29.00 29.00 28.80 28.90 0.0M
2024-05-20 28.85 29.05 28.85 29.00 0.0M
2024-05-17 29.15 29.15 28.75 28.85 0.0M
2024-05-16 29.00 29.05 28.75 28.80 0.0M
2024-05-15 28.90 29.05 28.85 29.05 0.0M
2024-05-14 29.05 29.05 28.60 28.90 0.0M
2024-05-13 28.70 29.05 28.70 29.05 0.0M
2024-05-10 28.60 28.80 28.45 28.70 0.0M
2024-05-08 28.40 28.75 28.10 28.60 0.1M
2024-05-07 28.20 28.40 28.10 28.40 0.0M
2024-05-06 28.30 28.30 28.05 28.25 0.0M
2024-05-03 28.30 28.45 28.15 28.30 0.0M
2024-05-02 28.40 28.70 28.10 28.30 0.0M
2024-04-30 28.65 28.65 28.25 28.40 0.0M
2024-04-29 28.40 28.55 28.05 28.45 0.0M
2024-04-26 28.60 28.90 28.30 28.60 0.0M
2024-04-25 29.15 29.20 28.35 28.60 0.0M
2024-04-24 29.00 29.25 28.90 29.15 0.0M
2024-04-23 29.00 29.00 28.60 29.00 0.0M
2024-04-22 28.65 29.00 28.65 29.00 0.0M
2024-04-19 28.70 28.90 28.50 28.75 0.1M
2024-04-18 28.95 29.00 28.50 28.65 0.0M
2024-04-17 28.90 29.00 28.75 28.85 0.0M
2024-04-16 28.60 28.90 28.50 28.90 0.0M
2024-04-15 28.70 28.90 28.55 28.70 0.0M
2024-04-12 28.40 28.95 28.40 28.70 0.0M
2024-04-11 28.55 28.75 28.10 28.35 0.0M
2024-04-10 28.25 28.90 28.25 28.55 0.0M
2024-04-09 28.25 28.30 28.10 28.20 0.0M
2024-04-08 28.40 28.40 28.05 28.25 0.0M
2024-04-05 28.05 28.45 28.05 28.40 0.0M
2024-04-04 28.00 28.25 27.85 28.00 0.0M
2024-04-03 28.15 28.20 27.90 28.00 0.0M
2024-04-02 28.20 28.25 27.90 28.15 0.0M
2024-03-28 28.15 28.25 28.15 28.20 0.0M
2024-03-27 27.80 28.30 27.80 27.95 0.0M
2024-03-26 27.75 27.90 27.65 27.80 0.0M
2024-03-25 27.90 27.90 27.70 27.75 0.0M
2024-03-22 27.50 27.90 27.20 27.90 0.0M
2024-03-21 27.45 27.80 27.15 27.60 0.0M
2024-03-20 27.30 27.45 27.25 27.45 0.0M
2024-03-19 27.25 27.45 27.10 27.30 0.0M
2024-03-18 27.10 27.40 27.10 27.20 0.0M
2024-03-15 27.45 27.45 27.10 27.10 0.0M
2024-03-14 27.20 27.60 27.10 27.15 0.0M
2024-03-13 27.30 27.45 27.00 27.25 0.0M
2024-03-12 27.35 27.35 27.10 27.30 0.0M
2024-03-11 27.05 27.35 27.00 27.35 0.0M
2024-03-08 27.20 27.40 26.90 27.05 0.0M
2024-03-07 27.05 27.20 26.95 27.10 0.0M
2024-03-06 26.85 27.15 26.80 27.05 0.0M
2024-03-05 26.90 27.10 26.85 27.00 0.0M
2024-03-04 26.85 27.05 26.65 26.90 0.1M
2024-03-01 26.85 26.85 26.65 26.85 0.0M
2024-02-29 26.75 26.90 26.65 26.85 0.0M
2024-02-28 26.85 26.85 26.60 26.75 0.0M
2024-02-27 26.80 26.95 26.50 26.85 0.0M
2024-02-26 27.00 27.15 26.10 26.80 0.0M
2024-02-23 26.95 27.00 26.65 27.00 0.0M
2024-02-22 26.75 26.95 26.55 26.95 0.0M
2024-02-21 26.65 27.00 26.55 26.75 0.0M
2024-02-20 26.70 26.80 26.60 26.80 0.0M
2024-02-19 26.60 26.75 26.55 26.75 0.0M
2024-02-16 26.65 27.00 26.65 26.75 0.1M
2024-02-15 26.85 26.90 26.60 26.65 0.0M
2024-02-14 26.85 27.00 26.60 26.85 0.0M
2024-02-13 26.85 26.90 26.55 26.85 0.0M
2024-02-12 26.90 26.95 26.55 26.85 0.0M
2024-02-09 26.90 27.00 26.60 26.90 0.0M
2024-02-08 26.55 26.95 26.50 26.85 0.0M
2024-02-07 26.55 26.85 26.55 26.55 0.0M
2024-02-06 26.55 26.70 26.40 26.55 0.0M
2024-02-05 26.65 26.70 25.00 26.50 0.0M
2024-02-02 26.10 26.90 26.10 26.70 0.0M
2024-02-01 26.40 26.55 25.90 26.05 0.0M
2024-01-31 26.30 26.35 26.20 26.35 0.0M
2024-01-30 26.55 26.55 26.20 26.35 0.0M
2024-01-29 27.00 27.05 26.50 26.95 0.0M
2024-01-26 27.00 27.05 26.80 27.00 0.0M
2024-01-25 26.75 27.00 26.70 27.00 0.0M
2024-01-24 26.75 27.05 26.25 26.70 0.1M
2024-01-23 26.95 26.95 26.65 26.75 0.0M
2024-01-22 26.85 27.05 26.85 26.95 0.0M
2024-01-19 26.85 27.15 26.85 26.85 0.0M
2024-01-18 26.95 27.20 26.75 26.85 0.0M
2024-01-17 27.15 27.15 26.50 26.95 0.3M
2024-01-16 26.80 27.15 26.55 26.95 0.0M
2024-01-15 26.95 27.20 26.65 26.70 0.0M
2024-01-12 27.15 27.25 26.85 26.95 0.0M
2024-01-11 26.95 27.25 26.90 26.90 0.0M
2024-01-10 27.00 27.30 26.75 26.90 0.0M
2024-01-09 27.20 27.20 26.80 27.00 0.0M
2024-01-08 27.40 27.60 26.75 27.15 0.0M
2024-01-05 27.25 27.75 27.20 27.30 0.0M
2024-01-04 27.45 27.45 26.90 27.35 0.0M
2024-01-03 27.20 27.45 26.65 27.20 0.0M
2024-01-02 27.20 27.35 26.75 27.35 0.0M