Proact IT Group (PACT)

PACT
🏛️ Suecia →
92.80
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
2021-12-30 87.30 88.00 86.70 87.00 0.0M
2021-12-29 87.80 88.00 85.50 87.30 0.0M
2021-12-28 88.00 88.20 86.80 86.90 0.0M
2021-12-27 89.00 90.10 86.90 88.00 0.0M
2021-12-23 89.10 90.60 87.70 89.00 0.0M
2021-12-22 85.00 88.80 85.00 86.70 0.0M
2021-12-21 83.10 86.00 83.10 85.40 0.0M
2021-12-20 85.00 87.40 84.00 84.00 0.0M
2021-12-17 87.50 87.60 84.00 84.50 0.0M
2021-12-16 82.50 87.90 82.50 87.00 0.0M
2021-12-15 91.30 93.60 80.10 82.00 0.2M
2021-12-14 89.50 93.60 89.50 91.30 0.0M
2021-12-13 91.50 94.70 89.00 89.00 0.0M
2021-12-10 91.80 94.00 88.30 88.30 0.0M
2021-12-09 92.50 94.90 90.40 91.70 0.0M
2021-12-08 90.00 91.80 87.50 91.50 0.0M
2021-12-07 87.50 90.60 87.50 90.30 0.0M
2021-12-06 86.50 87.60 85.80 87.50 0.0M
2021-12-03 90.40 90.40 86.30 86.50 0.0M
2021-12-02 90.90 91.20 86.30 88.90 0.0M
2021-12-01 89.00 91.00 87.80 91.00 0.0M
2021-11-30 87.30 89.60 85.70 89.00 0.0M
2021-11-29 87.40 88.50 85.00 87.80 0.0M
2021-11-26 90.00 90.00 86.60 87.40 0.0M
2021-11-25 90.90 90.90 88.30 90.00 0.0M
2021-11-24 89.90 89.90 86.90 89.00 0.0M
2021-11-23 92.40 92.40 88.00 88.00 0.0M
2021-11-22 92.30 94.10 90.00 92.40 0.0M
2021-11-19 91.00 93.70 91.00 92.30 0.0M
2021-11-18 92.40 93.70 90.80 92.10 0.0M
2021-11-17 93.70 94.60 92.10 92.80 0.0M
2021-11-16 91.80 93.70 90.00 93.70 0.0M
2021-11-15 90.20 94.00 90.20 91.80 0.0M
2021-11-12 85.00 91.40 85.00 90.40 0.1M
2021-11-11 87.70 88.10 85.50 86.90 0.0M
2021-11-10 88.80 88.80 87.70 87.70 0.0M
2021-11-09 87.20 89.00 86.50 88.80 0.0M
2021-11-08 85.40 87.80 85.20 87.20 0.0M
2021-11-05 87.20 88.40 86.30 87.40 0.0M
2021-11-04 88.00 88.00 85.00 87.20 0.0M
2021-11-03 85.60 87.80 83.50 87.40 0.0M
2021-11-02 87.80 87.80 85.00 87.00 0.0M
2021-11-01 86.50 87.90 84.10 87.40 0.0M
2021-10-29 86.70 86.90 84.70 86.50 0.0M
2021-10-28 85.50 87.90 85.00 86.70 0.0M
2021-10-27 84.90 85.10 81.70 85.00 0.0M
2021-10-26 83.90 87.00 83.90 85.00 0.0M
2021-10-25 83.00 84.00 81.00 82.60 0.0M
2021-10-22 85.70 85.70 81.30 83.00 0.0M
2021-10-21 84.30 87.00 83.00 85.10 0.2M
2021-10-20 80.00 82.80 80.00 82.00 0.0M
2021-10-19 81.90 83.00 80.00 81.90 0.0M
2021-10-18 79.60 81.90 79.00 81.90 0.0M
2021-10-15 78.00 80.60 78.00 79.00 0.0M
2021-10-14 79.10 80.40 77.40 78.20 0.0M
2021-10-13 74.50 79.60 73.40 79.00 0.0M
2021-10-12 74.20 75.60 73.50 74.20 0.0M
2021-10-11 73.20 75.50 71.00 74.40 0.0M
2021-10-08 72.30 74.70 71.90 74.00 0.0M
2021-10-07 70.50 72.00 70.50 72.00 0.0M
2021-10-06 72.00 72.00 70.00 70.50 0.0M
2021-10-05 70.00 72.80 69.50 72.00 0.0M
2021-10-04 71.00 72.20 70.20 70.20 0.0M
2021-10-01 70.00 71.00 69.10 71.00 0.0M
2021-09-30 70.00 70.60 69.00 70.00 0.0M
2021-09-29 71.40 72.40 70.00 70.10 0.0M
2021-09-28 71.00 71.40 69.80 71.40 0.0M
2021-09-27 70.80 72.20 70.00 70.40 0.0M
2021-09-24 71.70 71.70 70.00 70.80 0.0M
2021-09-23 70.00 72.00 69.80 71.50 0.0M
2021-09-22 68.60 70.00 68.30 70.00 0.0M
2021-09-21 67.80 68.60 67.00 68.60 0.0M
2021-09-20 70.90 71.30 68.00 68.60 0.0M
2021-09-17 69.90 70.90 69.50 70.90 0.0M
2021-09-16 70.00 71.50 69.40 69.90 0.0M
2021-09-15 71.40 71.40 69.20 70.00 0.0M
2021-09-14 72.60 73.20 71.20 71.40 0.0M
2021-09-13 74.70 75.00 72.50 72.60 0.0M
2021-09-10 75.50 76.00 74.50 74.70 0.0M
2021-09-09 76.50 76.70 74.50 75.50 0.0M
2021-09-08 79.00 79.00 76.50 76.50 0.0M
2021-09-07 79.70 79.70 77.10 79.00 0.0M
2021-09-06 77.40 80.60 77.40 79.70 0.0M
2021-09-03 80.80 80.80 78.90 79.70 0.0M
2021-09-02 80.60 81.00 78.40 81.00 0.0M
2021-09-01 76.00 80.30 76.00 80.20 0.0M
2021-08-31 76.80 79.00 74.60 76.00 0.2M
2021-08-30 78.10 78.20 76.40 76.80 0.0M
2021-08-27 78.60 78.80 77.70 78.20 0.0M
2021-08-26 77.90 78.60 76.60 78.60 0.0M
2021-08-25 77.80 78.30 77.10 77.90 0.1M
2021-08-24 77.50 78.00 76.90 77.80 0.0M
2021-08-23 77.90 78.20 76.50 77.50 0.0M
2021-08-20 77.50 77.60 74.70 77.00 0.0M
2021-08-19 77.00 77.70 75.20 77.70 0.0M
2021-08-18 78.10 78.70 77.30 77.60 0.0M
2021-08-17 77.50 78.60 77.50 78.60 0.0M
2021-08-16 80.30 80.30 77.80 78.70 0.0M
2021-08-13 78.90 80.30 77.30 80.30 0.0M
2021-08-12 79.00 79.50 78.50 79.40 0.0M
2021-08-11 79.50 79.60 78.00 79.10 0.0M
2021-08-10 79.90 80.20 79.20 79.50 0.0M
2021-08-09 79.90 80.30 77.30 79.10 0.0M
2021-08-06 80.60 80.80 79.00 79.90 0.0M
2021-08-05 80.40 81.00 80.30 80.80 0.0M
2021-08-04 80.00 80.50 79.50 80.40 0.0M
2021-08-03 81.10 81.10 80.00 80.00 0.0M
2021-08-02 81.10 82.20 80.10 81.10 0.0M
2021-07-30 79.00 81.50 78.10 80.60 0.0M
2021-07-29 77.80 79.40 77.80 79.30 0.0M
2021-07-28 77.80 78.40 76.70 77.80 0.0M
2021-07-27 78.00 78.10 76.60 77.80 0.0M
2021-07-26 79.00 79.00 77.00 78.40 0.0M
2021-07-23 78.30 79.80 77.50 79.00 0.0M
2021-07-22 77.50 79.00 77.50 78.30 0.0M
2021-07-21 77.80 78.50 77.10 78.50 0.0M
2021-07-20 78.70 79.20 76.90 77.70 0.0M
2021-07-19 80.00 80.50 78.00 79.80 0.0M
2021-07-16 81.30 81.60 80.70 81.00 0.1M
2021-07-15 80.50 82.00 80.00 81.30 0.1M
2021-07-14 89.20 91.50 78.60 82.40 0.2M
2021-07-13 89.00 90.10 85.60 89.20 0.0M
2021-07-12 86.00 88.70 85.60 88.00 0.0M
2021-07-09 85.90 86.60 85.60 86.40 0.0M
2021-07-08 85.60 85.90 84.90 85.90 0.0M
2021-07-07 86.70 87.00 84.20 85.60 0.0M
2021-07-06 85.70 86.60 85.40 86.00 0.0M
2021-07-05 85.40 86.30 84.30 85.70 0.0M
2021-07-02 83.00 86.10 83.00 85.40 0.0M
2021-07-01 84.00 84.00 82.30 83.00 0.0M
2021-06-30 83.10 84.10 81.80 84.10 0.0M
2021-06-29 82.80 83.90 82.10 83.10 0.0M
2021-06-28 82.00 83.30 81.20 82.70 0.0M
2021-06-24 80.40 81.70 80.20 81.20 0.0M
2021-06-23 80.50 82.80 78.60 80.40 0.0M
2021-06-22 80.60 81.20 79.40 80.50 0.0M
2021-06-21 81.90 83.90 80.60 82.00 0.0M
2021-06-18 81.40 84.30 81.40 82.50 0.0M
2021-06-17 84.60 84.60 81.40 83.40 0.0M
2021-06-16 83.90 85.30 82.10 84.80 0.0M
2021-06-15 85.00 85.40 83.20 83.90 0.0M
2021-06-14 86.00 86.40 84.30 85.00 0.0M
2021-06-11 84.70 86.50 84.50 86.00 0.0M
2021-06-10 85.40 85.40 82.80 84.80 0.0M
2021-06-09 86.20 86.70 84.00 85.00 0.0M
2021-06-08 85.80 88.00 84.10 86.20 0.0M
2021-06-07 88.00 89.90 84.00 85.80 0.0M
2021-06-04 85.00 87.90 84.50 87.90 0.0M
2021-06-03 86.30 87.10 84.90 85.10 0.0M
2021-06-02 88.60 89.40 85.70 86.30 0.0M
2021-06-01 88.20 89.80 86.70 88.60 0.0M
2021-05-31 89.40 91.10 85.20 90.00 0.0M
2021-05-28 91.00 91.60 88.90 89.40 0.0M
2021-05-27 92.50 92.50 91.00 91.20 0.0M
2021-05-26 91.00 92.50 91.00 92.50 0.0M
2021-05-25 91.10 92.50 91.00 91.00 0.0M
2021-05-24 91.00 91.90 91.00 91.00 0.0M
2021-05-21 91.01 91.40 89.60 91.00 0.1M
2021-05-20 90.00 91.40 89.48 91.07 0.0M
2021-05-19 93.26 93.26 88.71 90.00 0.1M
2021-05-18 88.50 92.17 88.50 91.83 0.1M
2021-05-17 88.67 89.33 86.17 87.17 0.0M
2021-05-14 86.00 88.00 85.33 88.00 0.0M
2021-05-12 85.17 86.83 85.17 86.00 0.0M
2021-05-11 88.33 88.33 84.67 85.17 0.2M
2021-05-10 90.17 92.00 87.50 88.33 0.2M
2021-05-07 83.33 84.33 82.00 84.17 0.1M
2021-05-06 82.83 85.00 82.00 82.50 0.0M
2021-05-05 83.33 84.50 82.83 83.17 0.0M
2021-05-04 86.67 87.00 83.17 83.33 0.0M
2021-05-03 89.33 89.33 86.00 86.00 0.0M
2021-04-30 89.00 90.00 87.83 89.33 0.1M
2021-04-29 89.17 90.83 88.00 89.17 0.0M
2021-04-28 89.00 91.17 88.00 89.00 0.0M
2021-04-27 88.17 90.00 88.00 89.00 0.0M
2021-04-26 92.00 92.00 86.67 88.33 0.1M
2021-04-23 94.50 94.67 88.00 92.33 0.1M
2021-04-22 102.17 102.17 94.00 94.17 0.3M
2021-04-21 107.50 109.67 103.83 109.67 0.0M
2021-04-20 111.83 111.83 106.67 107.50 0.0M
2021-04-19 108.50 112.33 108.50 111.83 0.0M
2021-04-16 108.33 109.83 107.83 109.83 0.0M
2021-04-15 108.00 108.33 107.67 108.33 0.0M
2021-04-14 105.50 107.00 104.67 106.67 0.0M
2021-04-13 103.50 105.50 103.50 105.50 0.0M
2021-04-12 101.67 103.33 101.33 103.00 0.0M
2021-04-09 99.83 100.67 99.17 100.33 0.0M
2021-04-08 101.17 101.50 99.50 99.83 0.0M
2021-04-07 100.00 101.67 98.67 101.17 0.0M
2021-04-06 97.33 99.83 97.33 99.50 0.0M
2021-04-01 97.67 97.67 95.83 97.33 0.0M
2021-03-31 96.83 99.67 96.67 97.67 0.0M
2021-03-30 95.00 97.00 93.83 96.67 0.0M
2021-03-29 97.00 97.33 93.67 95.67 0.0M
2021-03-26 95.33 97.00 92.33 97.00 0.1M
2021-03-25 94.50 99.00 93.33 95.17 0.1M
2021-03-24 94.50 95.00 92.83 94.50 0.0M
2021-03-23 95.67 95.67 92.50 94.50 0.0M
2021-03-22 95.83 96.50 93.33 95.67 0.0M
2021-03-19 96.50 98.67 94.67 96.00 0.0M
2021-03-18 98.67 99.83 95.33 96.83 0.0M
2021-03-17 99.50 100.33 97.33 97.83 0.0M
2021-03-16 98.83 100.33 96.67 99.50 0.1M
2021-03-15 98.33 98.83 96.50 98.83 0.1M
2021-03-12 100.00 100.00 97.83 99.67 0.0M
2021-03-11 100.33 100.33 98.33 100.00 0.0M
2021-03-10 101.33 102.33 100.00 100.33 0.0M
2021-03-09 102.67 103.33 100.17 101.33 0.0M
2021-03-08 104.50 104.67 102.00 103.33 0.1M
2021-03-05 104.33 105.00 101.33 105.00 0.0M
2021-03-04 105.17 106.50 102.83 104.33 0.0M
2021-03-03 108.67 109.17 104.50 105.17 0.0M
2021-03-02 108.00 110.33 107.83 108.67 0.0M
2021-03-01 101.33 108.00 101.33 107.83 0.0M
2021-02-26 101.17 103.50 100.50 101.33 0.0M
2021-02-25 103.33 104.17 102.50 103.17 0.0M
2021-02-24 102.50 104.33 100.83 102.33 0.0M
2021-02-23 106.17 106.17 100.17 102.50 0.0M
2021-02-22 99.17 108.00 98.67 106.83 0.1M
2021-02-19 102.00 103.00 100.00 101.17 0.0M
2021-02-18 103.83 104.83 100.83 101.67 0.0M
2021-02-17 110.00 110.00 103.00 103.67 0.0M
2021-02-16 109.67 110.50 107.33 109.17 0.0M
2021-02-15 103.33 111.50 102.67 109.50 0.1M
2021-02-12 101.33 103.00 101.17 102.50 0.1M
2021-02-11 103.83 104.33 98.00 101.33 0.3M
2021-02-10 102.00 102.33 100.17 102.17 0.0M
2021-02-09 101.33 102.33 100.00 101.67 0.0M
2021-02-08 100.00 102.83 100.00 101.33 0.0M
2021-02-05 99.17 99.17 97.00 97.00 0.0M
2021-02-04 100.00 101.33 97.67 98.83 0.0M
2021-02-03 96.33 100.00 96.33 99.67 0.0M
2021-02-02 95.00 97.33 94.67 96.17 0.0M
2021-02-01 93.33 95.17 92.50 95.00 0.0M
2021-01-29 95.67 95.67 92.00 93.33 0.1M
2021-01-28 94.50 95.67 86.17 95.67 0.1M
2021-01-27 95.83 98.33 91.67 94.50 0.0M
2021-01-26 94.33 97.17 94.00 95.67 0.0M
2021-01-25 93.67 95.00 92.00 94.33 0.0M
2021-01-22 97.67 98.33 93.00 93.67 0.0M
2021-01-21 98.17 99.33 97.67 97.67 0.0M
2021-01-20 98.50 98.50 96.00 97.67 0.0M
2021-01-19 96.33 98.00 95.50 97.17 0.0M
2021-01-18 94.33 103.00 94.00 96.33 0.0M
2021-01-15 95.00 95.17 93.50 94.50 0.0M
2021-01-14 93.33 95.67 93.00 95.17 0.0M
2021-01-13 92.33 93.83 92.33 93.33 0.0M
2021-01-12 91.00 93.00 90.50 92.33 0.1M
2021-01-11 88.67 90.83 87.33 90.33 0.1M
2021-01-08 88.33 89.83 85.17 88.67 0.1M
2021-01-07 88.67 90.00 87.83 88.67 0.0M
2021-01-05 90.00 90.00 87.33 88.67 0.0M
2021-01-04 90.83 90.83 88.00 90.00 0.0M