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
2022-12-30 83.00 83.30 81.60 83.00 0.0M
2022-12-29 81.40 83.70 80.20 83.00 0.0M
2022-12-28 82.20 82.20 80.60 80.90 0.0M
2022-12-27 82.40 83.40 81.30 82.20 0.0M
2022-12-23 80.80 82.40 80.30 82.40 0.0M
2022-12-22 81.00 81.00 79.70 80.60 0.0M
2022-12-21 80.20 81.20 79.90 80.80 0.0M
2022-12-20 81.00 81.60 79.70 80.40 0.0M
2022-12-19 80.50 81.80 79.90 81.00 0.0M
2022-12-16 81.50 81.60 80.20 81.00 0.0M
2022-12-15 83.10 83.40 81.20 81.50 0.0M
2022-12-14 83.00 84.80 82.10 84.00 0.0M
2022-12-13 83.10 84.80 82.50 83.00 0.1M
2022-12-12 81.20 82.70 80.20 82.50 0.0M
2022-12-09 82.00 82.10 81.20 81.70 0.0M
2022-12-08 82.70 82.70 81.10 81.50 0.0M
2022-12-07 84.60 84.60 82.70 82.70 0.0M
2022-12-06 87.00 87.20 84.10 84.10 0.0M
2022-12-05 87.30 88.20 86.40 86.60 0.0M
2022-12-02 85.90 87.40 84.50 87.30 0.0M
2022-12-01 84.70 86.10 84.70 85.20 0.0M
2022-11-30 84.70 85.70 83.90 84.40 0.0M
2022-11-29 85.00 85.20 84.30 84.40 0.0M
2022-11-28 85.40 85.40 84.30 85.00 0.0M
2022-11-25 85.20 85.50 84.80 85.40 0.0M
2022-11-24 87.90 87.90 85.20 85.30 0.0M
2022-11-23 84.30 85.70 83.80 85.70 0.0M
2022-11-22 85.20 86.00 84.00 84.40 0.0M
2022-11-21 85.50 85.70 83.90 85.20 0.0M
2022-11-18 84.30 85.50 83.90 85.50 0.0M
2022-11-17 85.10 85.70 84.10 84.30 0.0M
2022-11-16 87.50 88.00 85.00 85.60 0.0M
2022-11-15 89.00 89.00 87.20 87.30 0.0M
2022-11-14 91.70 91.70 88.20 88.90 0.0M
2022-11-11 92.20 92.90 90.90 91.70 0.0M
2022-11-10 90.40 92.90 86.90 92.20 0.1M
2022-11-09 92.80 92.80 89.10 89.90 0.0M
2022-11-08 91.10 93.60 91.10 92.70 0.0M
2022-11-07 88.50 91.00 87.40 91.00 0.0M
2022-11-04 88.30 88.70 87.30 88.50 0.0M
2022-11-03 88.50 88.70 87.70 88.30 0.0M
2022-11-02 89.00 89.50 88.00 88.60 0.0M
2022-11-01 89.40 91.00 89.00 89.00 0.0M
2022-10-31 88.90 90.00 87.90 89.40 0.0M
2022-10-28 89.50 89.50 87.30 88.60 0.1M
2022-10-27 88.40 89.70 87.10 89.50 0.0M
2022-10-26 88.10 90.90 87.70 88.50 0.1M
2022-10-25 87.80 91.80 86.70 88.00 0.2M
2022-10-24 86.00 87.30 85.60 85.70 0.0M
2022-10-21 85.20 87.10 84.60 86.00 0.0M
2022-10-20 82.50 85.40 82.50 85.30 0.0M
2022-10-19 84.10 85.90 83.50 83.60 0.0M
2022-10-18 85.00 85.90 83.30 84.90 0.1M
2022-10-17 78.90 84.10 78.90 84.10 0.1M
2022-10-14 82.10 82.10 79.50 79.90 0.0M
2022-10-13 80.70 80.70 78.60 79.20 0.1M
2022-10-12 78.80 82.00 78.50 80.60 0.0M
2022-10-11 79.60 80.30 78.70 78.80 0.0M
2022-10-10 79.30 80.20 78.80 79.60 0.0M
2022-10-07 80.80 81.00 79.20 79.30 0.0M
2022-10-06 80.60 81.50 80.00 80.80 0.0M
2022-10-05 81.20 81.20 79.40 79.90 0.0M
2022-10-04 79.70 82.30 79.70 81.20 0.0M
2022-10-03 77.50 80.60 77.40 79.70 0.0M
2022-09-30 78.80 79.90 77.80 79.40 0.0M
2022-09-29 79.00 79.00 77.00 78.50 0.0M
2022-09-28 78.00 78.80 75.90 78.80 0.0M
2022-09-27 79.50 79.60 77.00 77.50 0.0M
2022-09-26 79.00 80.20 78.30 78.90 0.0M
2022-09-23 79.30 80.30 77.60 79.00 0.0M
2022-09-22 82.00 82.00 79.30 79.30 0.0M
2022-09-21 81.00 83.40 81.00 82.90 0.0M
2022-09-20 82.80 83.00 80.70 82.00 0.0M
2022-09-19 82.50 82.60 81.40 82.40 0.0M
2022-09-16 85.00 85.00 83.00 83.00 0.0M
2022-09-15 86.50 86.60 85.00 85.60 0.0M
2022-09-14 87.90 89.30 86.40 87.10 0.0M
2022-09-13 88.10 89.70 87.60 88.30 0.0M
2022-09-12 87.50 88.20 86.50 88.10 0.0M
2022-09-09 85.70 87.90 85.70 87.50 0.0M
2022-09-08 88.70 89.40 85.30 85.70 0.1M
2022-09-07 90.00 90.90 86.70 88.70 0.0M
2022-09-06 89.60 90.30 88.00 89.90 0.0M
2022-09-05 85.40 90.00 85.40 89.60 0.0M
2022-09-02 88.80 89.80 88.00 89.40 0.0M
2022-09-01 89.60 89.60 87.90 88.80 0.0M
2022-08-31 89.40 90.30 89.00 89.70 0.0M
2022-08-30 89.30 91.20 88.00 89.30 0.0M
2022-08-29 87.80 89.30 86.20 88.20 0.0M
2022-08-26 89.40 90.00 87.60 88.20 0.0M
2022-08-25 89.00 89.90 88.10 89.40 0.0M
2022-08-24 90.70 91.10 88.60 89.00 0.0M
2022-08-23 89.00 92.00 88.80 90.00 0.0M
2022-08-22 90.30 92.20 88.40 88.60 0.0M
2022-08-19 87.40 92.70 87.40 90.30 0.0M
2022-08-18 87.10 87.70 86.30 87.30 0.0M
2022-08-17 88.40 88.40 86.90 87.20 0.0M
2022-08-16 87.90 88.40 83.30 88.40 0.0M
2022-08-15 88.40 88.90 85.10 88.00 0.0M
2022-08-12 88.00 89.20 87.90 88.40 0.0M
2022-08-11 86.20 88.30 85.60 87.90 0.0M
2022-08-10 83.70 86.00 83.40 85.90 0.0M
2022-08-09 87.00 87.10 83.00 83.70 0.0M
2022-08-08 87.70 89.60 86.50 86.60 0.0M
2022-08-05 88.60 89.10 86.50 87.60 0.0M
2022-08-04 89.00 89.40 88.00 88.60 0.0M
2022-08-03 89.80 89.80 88.00 89.00 0.0M
2022-08-02 91.50 91.50 87.70 89.80 0.0M
2022-08-01 89.40 92.50 89.00 91.60 0.0M
2022-07-29 90.30 90.90 89.30 89.40 0.0M
2022-07-28 91.00 91.40 89.10 90.50 0.0M
2022-07-27 90.30 90.70 89.40 89.70 0.0M
2022-07-26 90.20 90.90 89.50 90.30 0.0M
2022-07-25 89.70 91.60 89.50 90.20 0.0M
2022-07-22 90.70 91.60 89.40 89.70 0.0M
2022-07-21 89.90 91.30 89.00 90.90 0.0M
2022-07-20 89.00 91.00 88.90 90.00 0.0M
2022-07-19 89.10 90.20 86.90 89.00 0.0M
2022-07-18 84.30 89.70 83.60 89.30 0.1M
2022-07-15 83.50 84.60 80.40 84.30 0.1M
2022-07-14 74.40 87.30 72.90 82.00 0.1M
2022-07-13 74.90 75.90 74.10 75.00 0.0M
2022-07-12 75.30 75.50 73.50 74.30 0.0M
2022-07-11 76.70 76.70 75.00 75.50 0.0M
2022-07-08 76.50 77.20 76.00 76.70 0.0M
2022-07-07 73.20 76.00 73.20 75.90 0.0M
2022-07-06 71.20 74.60 71.20 73.90 0.0M
2022-07-05 70.50 72.70 69.70 71.20 0.0M
2022-07-04 69.90 71.00 69.00 70.70 0.0M
2022-07-01 68.20 70.30 67.60 69.90 0.0M
2022-06-30 69.10 69.10 66.50 68.20 0.0M
2022-06-29 69.90 69.90 68.50 69.10 0.1M
2022-06-28 70.80 71.40 69.90 69.90 0.0M
2022-06-27 69.80 71.20 69.60 70.00 0.0M
2022-06-23 71.70 71.70 67.90 69.70 0.0M
2022-06-22 70.10 70.50 67.60 69.90 0.0M
2022-06-21 66.50 72.90 66.50 70.10 0.1M
2022-06-20 65.40 67.50 65.20 65.20 0.0M
2022-06-17 65.60 67.40 64.60 65.20 0.0M
2022-06-16 67.40 67.40 65.00 65.50 0.0M
2022-06-15 65.40 67.00 65.20 66.50 0.0M
2022-06-14 65.90 67.80 65.20 65.40 0.0M
2022-06-13 68.30 68.60 65.90 65.90 0.0M
2022-06-10 70.70 70.70 68.40 68.80 0.0M
2022-06-09 72.90 72.90 70.30 70.90 0.0M
2022-06-08 72.80 73.80 70.10 72.40 0.1M
2022-06-07 75.00 75.00 72.60 72.80 0.0M
2022-06-03 74.00 75.00 74.00 74.50 0.0M
2022-06-02 74.00 74.20 71.90 73.70 0.0M
2022-06-01 72.60 74.60 71.50 73.70 0.0M
2022-05-31 72.70 73.50 71.00 72.60 0.1M
2022-05-30 72.30 73.30 71.10 72.10 0.0M
2022-05-27 69.10 71.90 69.10 71.00 0.0M
2022-05-25 69.50 69.60 68.40 68.60 0.0M
2022-05-24 71.40 72.60 68.40 68.40 0.0M
2022-05-23 70.00 72.00 70.00 70.90 0.0M
2022-05-20 69.50 72.10 69.30 70.00 0.0M
2022-05-19 71.20 71.40 69.40 69.50 0.0M
2022-05-18 73.20 75.00 70.70 70.70 0.0M
2022-05-17 74.00 76.00 73.10 73.10 0.0M
2022-05-16 72.00 74.10 72.00 73.90 0.0M
2022-05-13 71.50 73.80 71.30 72.00 0.0M
2022-05-12 71.20 72.40 69.50 70.80 0.0M
2022-05-11 70.00 72.10 69.00 71.10 0.0M
2022-05-10 69.70 72.40 69.60 69.80 0.0M
2022-05-09 69.00 70.00 67.40 69.60 0.0M
2022-05-06 70.00 71.30 68.20 68.90 0.0M
2022-05-05 72.40 74.50 71.80 71.90 0.0M
2022-05-04 74.50 74.50 71.50 71.50 0.0M
2022-05-03 74.00 75.40 73.00 74.50 0.0M
2022-05-02 73.40 76.20 72.00 73.80 0.1M
2022-04-29 72.50 73.40 69.80 72.00 0.1M
2022-04-28 67.00 69.40 66.00 69.40 0.0M
2022-04-27 67.90 69.50 65.30 66.70 0.1M
2022-04-26 69.50 72.50 67.70 68.00 0.1M
2022-04-25 66.00 66.00 64.30 64.50 0.0M
2022-04-22 63.90 65.80 63.90 64.80 0.0M
2022-04-21 65.50 67.10 64.00 64.00 0.0M
2022-04-20 63.00 66.30 63.00 65.10 0.0M
2022-04-19 62.50 63.80 61.80 63.70 0.0M
2022-04-14 61.90 63.50 61.90 62.70 0.0M
2022-04-13 62.50 63.10 61.40 61.60 0.0M
2022-04-12 62.50 63.40 61.60 62.30 0.0M
2022-04-11 64.10 64.80 62.30 63.30 0.0M
2022-04-08 65.80 65.80 64.20 64.20 0.0M
2022-04-07 66.40 67.00 65.10 65.10 0.0M
2022-04-06 67.50 67.70 65.60 66.40 0.0M
2022-04-05 69.20 70.30 67.30 67.50 0.0M
2022-04-04 69.70 70.60 68.70 69.20 0.0M
2022-04-01 69.50 70.30 68.40 69.70 0.0M
2022-03-31 69.00 69.80 68.20 68.50 0.0M
2022-03-30 67.40 69.50 66.60 68.70 0.0M
2022-03-29 67.30 68.20 66.50 67.40 0.0M
2022-03-28 67.00 67.30 65.60 66.40 0.0M
2022-03-25 65.60 67.40 65.00 65.00 0.0M
2022-03-24 67.20 67.20 65.50 65.50 0.0M
2022-03-23 68.70 68.70 66.40 66.70 0.0M
2022-03-22 66.00 68.50 66.00 68.40 0.0M
2022-03-21 67.50 67.50 65.90 66.00 0.0M
2022-03-18 66.50 67.70 65.70 67.50 0.1M
2022-03-17 67.00 67.70 65.00 65.00 0.1M
2022-03-16 64.60 67.10 64.00 66.70 0.1M
2022-03-15 64.40 65.00 62.90 64.00 0.0M
2022-03-14 65.00 67.30 64.00 64.40 0.1M
2022-03-11 63.80 65.20 63.10 64.50 0.1M
2022-03-10 63.20 63.90 61.50 62.50 0.0M
2022-03-09 62.70 64.00 62.30 63.00 0.1M
2022-03-08 60.90 64.00 60.80 61.70 0.0M
2022-03-07 60.90 64.90 59.70 61.70 0.0M
2022-03-04 63.80 64.20 62.50 63.60 0.0M
2022-03-03 65.70 66.30 63.40 64.20 0.0M
2022-03-02 67.40 67.70 65.20 65.70 0.0M
2022-03-01 68.40 68.90 66.70 67.80 0.0M
2022-02-28 68.40 69.40 67.50 68.70 0.0M
2022-02-25 66.00 69.00 66.00 68.40 0.0M
2022-02-24 68.10 69.20 65.00 66.00 0.1M
2022-02-23 72.50 73.70 69.40 69.40 0.0M
2022-02-22 71.00 73.40 70.10 71.70 0.0M
2022-02-21 72.30 73.40 70.70 71.20 0.0M
2022-02-18 72.00 74.00 71.20 71.90 0.0M
2022-02-17 72.70 73.90 71.50 72.00 0.0M
2022-02-16 74.30 74.30 72.00 72.70 0.0M
2022-02-15 73.50 75.10 73.50 74.00 0.0M
2022-02-14 76.20 76.20 73.30 74.00 0.0M
2022-02-11 76.50 78.00 75.50 76.90 0.0M
2022-02-10 73.90 78.30 73.80 76.50 0.1M
2022-02-09 75.20 76.40 74.70 75.00 0.0M
2022-02-08 77.50 77.50 73.70 74.00 0.0M
2022-02-07 76.00 76.90 74.50 74.80 0.1M
2022-02-04 77.30 77.30 74.50 75.90 0.0M
2022-02-03 78.00 78.00 75.50 77.30 0.0M
2022-02-02 76.80 78.00 76.60 77.40 0.0M
2022-02-01 76.00 77.80 75.50 76.70 0.0M
2022-01-31 75.50 76.80 74.30 75.30 0.1M
2022-01-28 75.60 75.70 73.40 74.00 0.0M
2022-01-27 76.10 77.90 74.60 75.40 0.1M
2022-01-26 77.10 79.80 76.40 76.50 0.0M
2022-01-25 78.10 79.10 76.20 76.70 0.0M
2022-01-24 81.50 81.50 76.20 78.10 0.1M
2022-01-21 84.50 84.50 80.10 81.90 0.0M
2022-01-20 82.70 84.70 81.50 84.40 0.0M
2022-01-19 79.90 84.60 79.40 82.70 0.0M
2022-01-18 82.20 82.70 80.00 81.20 0.0M
2022-01-17 83.40 83.40 82.00 82.20 0.0M
2022-01-14 84.00 84.80 82.90 83.40 0.0M
2022-01-13 88.60 89.20 86.30 86.30 0.0M
2022-01-12 86.20 90.00 86.10 88.70 0.0M
2022-01-11 82.50 87.40 82.50 86.10 0.0M
2022-01-10 87.40 88.00 82.30 82.50 0.0M
2022-01-07 87.70 88.70 85.10 87.20 0.1M
2022-01-05 86.00 88.00 85.10 87.60 0.1M
2022-01-04 87.50 88.00 85.80 86.00 0.0M
2022-01-03 87.00 88.00 87.00 88.00 0.0M