OssDsign (OSSD)

OSSD
🏛️ Suecia →
14.48
Última Actualización: 2025-09-30
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
2025-09-30 14.42 14.58 14.10 14.48 0.1M
2025-09-29 14.30 14.44 14.20 14.38 0.3M
2025-09-26 14.50 14.58 14.28 14.38 0.2M
2025-09-25 14.32 14.68 14.24 14.48 0.2M
2025-09-24 14.58 14.66 14.12 14.30 0.2M
2025-09-23 14.58 15.04 14.22 14.56 0.6M
2025-09-22 14.98 15.26 14.36 14.72 0.3M
2025-09-19 15.28 15.30 14.90 14.98 0.2M
2025-09-18 14.94 15.44 14.94 15.20 0.2M
2025-09-17 14.74 14.98 14.62 14.90 0.2M
2025-09-16 14.84 15.10 14.72 14.88 0.2M
2025-09-15 15.18 15.50 14.72 14.78 0.3M
2025-09-12 15.68 15.70 15.04 15.20 0.6M
2025-09-11 15.70 15.72 15.34 15.38 0.2M
2025-09-10 15.92 16.12 15.62 15.72 0.2M
2025-09-09 15.98 16.40 15.60 15.70 0.3M
2025-09-08 15.82 16.26 15.82 15.98 0.3M
2025-09-05 15.56 16.08 15.46 15.92 0.4M
2025-09-04 15.28 15.62 15.10 15.46 0.4M
2025-09-03 15.36 15.70 14.98 15.22 0.4M
2025-09-02 15.70 15.76 15.18 15.36 0.4M
2025-09-01 15.00 15.76 15.00 15.68 0.4M
2025-08-29 14.98 15.44 14.80 15.00 0.5M
2025-08-28 13.98 14.98 13.96 14.96 0.4M
2025-08-27 14.20 14.20 13.96 14.14 0.2M
2025-08-26 14.50 14.52 14.04 14.18 0.3M
2025-08-25 14.32 14.52 13.66 14.52 0.7M
2025-08-22 14.50 14.70 14.10 14.14 0.5M
2025-08-21 15.10 15.44 14.18 14.50 0.6M
2025-08-20 16.36 16.36 14.74 15.14 1.7M
2025-08-19 15.74 16.72 15.34 16.54 2.3M
2025-08-18 14.26 14.60 14.04 14.44 0.6M
2025-08-15 14.18 14.40 14.00 14.34 0.2M
2025-08-14 14.02 14.24 13.82 14.16 0.3M
2025-08-13 14.16 14.50 13.90 14.12 0.3M
2025-08-12 14.68 14.68 14.06 14.10 0.3M
2025-08-11 14.68 14.86 14.44 14.68 0.2M
2025-08-08 14.72 15.06 14.44 14.66 0.2M
2025-08-07 14.88 14.92 14.60 14.68 0.2M
2025-08-06 15.12 15.24 14.74 14.90 0.2M
2025-08-05 15.24 15.60 15.02 15.26 0.2M
2025-08-04 15.26 15.46 14.98 15.30 0.3M
2025-08-01 14.70 15.30 14.30 15.22 0.5M
2025-07-31 15.08 15.42 14.54 14.82 0.3M
2025-07-30 15.86 15.86 14.96 15.08 0.3M
2025-07-29 15.86 15.86 15.86 15.86 0.2M
2025-07-28 15.26 16.26 15.26 16.06 0.5M
2025-07-25 15.20 15.50 15.20 15.28 0.1M
2025-07-24 15.70 15.82 15.20 15.22 0.2M
2025-07-23 15.82 15.84 15.40 15.52 0.1M
2025-07-22 15.94 15.94 15.44 15.54 0.3M
2025-07-21 15.82 16.06 15.48 15.68 0.3M
2025-07-18 14.78 15.80 14.76 15.30 0.6M
2025-07-17 14.38 14.80 14.26 14.76 0.2M
2025-07-16 14.66 14.80 14.30 14.30 0.2M
2025-07-15 14.22 14.80 14.14 14.66 0.3M
2025-07-14 14.32 14.46 14.12 14.12 0.3M
2025-07-11 14.50 14.70 14.30 14.40 0.2M
2025-07-10 14.64 14.76 14.30 14.52 0.5M
2025-07-09 14.88 15.00 14.56 14.70 0.4M
2025-07-08 15.00 15.06 14.78 14.90 0.2M
2025-07-07 15.08 15.38 14.74 15.00 0.5M
2025-07-04 14.86 15.36 14.86 15.00 0.4M
2025-07-03 15.12 15.18 14.58 14.82 0.5M
2025-07-02 14.70 15.08 14.38 15.08 1.0M
2025-07-01 14.52 14.88 14.24 14.72 1.3M
2025-06-30 14.20 14.66 14.00 14.44 0.7M
2025-06-27 14.30 14.80 13.76 13.96 1.6M
2025-06-26 12.40 14.60 12.40 13.70 4.6M
2025-06-25 12.38 12.90 12.32 12.34 0.3M
2025-06-24 12.66 12.80 12.32 12.34 0.4M
2025-06-23 12.84 13.28 12.34 12.40 0.9M
2025-06-19 12.94 13.08 12.72 12.86 0.5M
2025-06-18 12.60 13.10 12.60 12.90 0.7M
2025-06-17 12.70 12.88 12.42 12.72 0.7M
2025-06-16 12.94 13.00 12.66 12.76 0.4M
2025-06-13 12.94 13.18 12.80 13.00 0.4M
2025-06-12 13.14 13.20 12.70 13.04 0.7M
2025-06-11 13.16 13.42 13.04 13.24 0.9M
2025-06-10 13.66 13.72 13.00 13.14 1.3M
2025-06-09 14.08 14.36 13.32 13.44 0.8M
2025-06-05 13.98 14.18 13.66 14.00 0.7M
2025-06-04 14.60 15.02 13.80 13.98 2.5M
2025-06-03 14.38 15.60 14.38 15.60 0.6M
2025-06-02 14.38 14.76 14.10 14.40 0.7M
2025-05-30 14.30 14.78 14.06 14.40 2.0M
2025-05-28 13.52 14.10 13.18 13.96 1.0M
2025-05-27 13.18 13.26 12.82 12.92 0.2M
2025-05-26 12.90 13.36 12.90 13.10 0.4M
2025-05-23 13.06 13.32 12.54 12.80 0.5M
2025-05-22 13.28 13.28 12.94 13.08 0.3M
2025-05-21 13.62 13.72 13.20 13.22 0.3M
2025-05-20 13.60 13.76 13.52 13.72 0.3M
2025-05-19 13.64 13.68 13.12 13.50 0.2M
2025-05-16 14.06 14.20 13.50 13.72 0.5M
2025-05-15 14.02 14.78 13.90 13.92 0.6M
2025-05-14 14.18 14.40 13.64 13.80 0.6M
2025-05-13 14.20 15.36 14.00 14.28 0.8M
2025-05-12 13.94 14.26 13.26 14.24 0.7M
2025-05-09 14.04 14.56 13.76 13.92 0.3M
2025-05-08 14.50 14.94 13.86 14.00 0.6M
2025-05-07 13.92 14.48 13.78 14.32 1.0M
2025-05-06 13.48 14.50 12.68 13.44 1.4M
2025-05-05 12.76 12.96 12.00 12.08 0.5M
2025-05-02 13.00 13.36 12.72 12.76 0.3M
2025-04-30 12.88 13.30 12.00 13.30 0.7M
2025-04-29 12.98 13.18 12.94 13.14 0.2M
2025-04-28 12.78 13.26 12.78 13.06 0.2M
2025-04-25 13.10 13.16 12.80 13.00 0.4M
2025-04-24 13.78 13.84 12.62 13.24 1.0M
2025-04-23 14.14 14.30 13.78 14.00 0.2M
2025-04-22 14.06 14.30 13.54 14.14 0.2M
2025-04-17 14.34 14.56 13.94 13.94 0.2M
2025-04-16 13.98 14.62 13.70 14.32 0.3M
2025-04-15 13.82 14.06 13.70 13.86 0.3M
2025-04-14 14.12 14.58 13.66 13.78 0.4M
2025-04-11 13.16 14.10 12.70 14.08 0.7M
2025-04-10 12.82 13.40 12.58 13.22 1.0M
2025-04-09 11.08 12.72 10.70 12.10 1.2M
2025-04-08 11.08 11.72 11.08 11.38 0.6M
2025-04-07 10.88 11.36 10.62 10.96 0.8M
2025-04-04 11.80 12.20 11.06 11.58 0.6M
2025-04-03 11.90 12.08 11.16 11.88 0.3M
2025-04-02 11.36 12.24 11.10 11.90 0.6M
2025-04-01 11.14 11.64 11.14 11.34 0.2M
2025-03-31 11.72 11.72 10.90 11.24 0.5M
2025-03-28 12.34 12.34 11.66 11.74 0.2M
2025-03-27 11.28 12.30 11.04 12.00 0.8M
2025-03-26 11.56 11.62 11.36 11.42 0.2M
2025-03-25 11.48 11.64 11.40 11.60 0.1M
2025-03-24 11.60 11.94 11.28 11.48 0.2M
2025-03-21 11.68 11.78 11.36 11.50 0.1M
2025-03-20 11.84 12.02 11.66 11.66 0.2M
2025-03-19 11.88 11.96 11.54 11.70 0.2M
2025-03-18 13.20 13.20 11.76 11.88 0.3M
2025-03-17 12.02 12.46 11.86 12.44 0.1M
2025-03-14 12.02 12.38 11.82 11.94 0.1M
2025-03-13 12.00 12.42 11.80 12.02 0.2M
2025-03-12 11.50 12.08 11.32 11.98 0.3M
2025-03-11 11.50 11.70 11.22 11.48 0.3M
2025-03-10 12.10 12.18 11.48 11.50 0.3M
2025-03-07 11.58 12.18 11.58 12.10 0.4M
2025-03-06 12.42 12.62 12.00 12.00 0.2M
2025-03-05 12.50 12.84 12.20 12.36 0.4M
2025-03-04 13.22 13.26 12.14 12.42 0.5M
2025-03-03 13.70 13.88 12.94 13.34 0.3M
2025-02-28 13.08 13.68 12.70 13.68 0.3M
2025-02-27 13.98 13.98 13.06 13.06 0.4M
2025-02-26 13.64 14.00 13.50 13.60 0.2M
2025-02-25 13.02 14.48 13.02 13.64 0.6M
2025-02-24 13.50 13.68 13.02 13.28 0.3M
2025-02-21 12.94 13.60 12.84 13.48 0.4M
2025-02-20 12.72 12.94 12.64 12.82 0.3M
2025-02-19 12.44 13.10 12.40 12.58 0.3M
2025-02-18 12.70 12.72 12.28 12.52 0.5M
2025-02-17 12.46 12.70 12.24 12.50 0.2M
2025-02-14 11.86 12.70 11.86 12.36 0.4M
2025-02-13 12.10 12.30 11.84 12.16 0.2M
2025-02-12 12.40 12.44 12.00 12.16 0.2M
2025-02-11 12.70 12.70 12.30 12.32 0.2M
2025-02-10 12.60 12.88 12.34 12.80 0.2M
2025-02-07 12.50 12.90 12.40 12.60 0.3M
2025-02-06 12.08 12.90 12.08 12.50 0.3M
2025-02-05 12.56 12.80 11.90 12.14 0.5M
2025-02-04 11.80 12.80 11.60 12.56 1.9M
2025-02-03 10.50 10.80 10.00 10.78 0.5M
2025-01-31 10.20 10.40 10.00 10.30 0.2M
2025-01-30 10.20 10.26 9.90 10.04 0.2M
2025-01-29 10.58 10.60 10.12 10.12 0.2M
2025-01-28 10.38 10.42 10.16 10.40 0.2M
2025-01-27 10.82 10.82 10.32 10.38 0.2M
2025-01-24 10.62 10.84 10.48 10.82 0.2M
2025-01-23 9.96 10.70 9.93 10.52 0.3M
2025-01-22 10.22 10.30 9.96 9.98 0.2M
2025-01-21 10.14 10.38 10.12 10.22 0.1M
2025-01-20 10.46 10.46 10.14 10.14 0.2M
2025-01-17 10.60 10.64 10.22 10.40 0.3M
2025-01-16 11.60 11.60 10.54 10.58 0.7M
2025-01-15 11.30 11.60 11.14 11.58 0.3M
2025-01-14 11.18 11.34 11.02 11.28 0.2M
2025-01-13 11.44 11.44 10.94 11.16 0.4M
2025-01-10 11.34 11.78 11.22 11.44 0.7M
2025-01-09 10.30 11.34 10.04 11.34 0.6M
2025-01-08 10.34 10.62 10.20 10.20 0.3M
2025-01-07 10.80 10.82 10.34 10.36 0.3M
2025-01-03 10.50 10.78 10.16 10.52 0.4M
2025-01-02 9.91 10.64 9.85 10.34 0.4M