Projektengagemang (PENGb)

PENGb
🏛️ Suecia →
15.40
Última Actualización: 2025-07-31
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 8.54 8.60 8.54 8.54 0.0M
2024-12-27 8.54 8.66 8.54 8.54 0.0M
2024-12-23 8.28 8.72 8.26 8.26 0.0M
2024-12-20 8.34 8.86 8.24 8.24 0.0M
2024-12-19 8.42 8.42 8.24 8.38 0.0M
2024-12-18 8.58 8.58 8.42 8.50 0.0M
2024-12-17 8.22 8.50 8.22 8.46 0.0M
2024-12-16 8.32 8.44 8.26 8.26 0.0M
2024-12-13 8.46 8.52 8.32 8.32 0.0M
2024-12-12 8.50 8.62 8.40 8.48 0.0M
2024-12-11 8.60 8.66 8.52 8.52 0.0M
2024-12-10 8.60 8.68 8.60 8.60 0.0M
2024-12-09 8.66 8.84 8.66 8.66 0.0M
2024-12-06 8.78 8.78 8.70 8.70 0.0M
2024-12-05 8.90 9.02 8.78 8.78 0.0M
2024-12-04 8.88 9.10 8.84 9.06 0.0M
2024-12-03 9.02 9.12 8.86 9.04 0.0M
2024-12-02 8.98 9.50 8.98 9.36 0.0M
2024-11-29 9.68 9.68 8.96 9.06 0.0M
2024-11-28 9.48 9.98 9.48 9.68 0.0M
2024-11-27 10.15 10.15 10.15 10.15 0.0M
2024-11-26 10.20 10.20 9.50 10.15 0.0M
2024-11-25 9.90 10.30 9.32 10.15 0.0M
2024-11-22 8.88 9.98 8.86 9.98 0.0M
2024-11-21 8.60 8.88 8.36 8.88 0.0M
2024-11-20 8.34 8.70 8.34 8.70 0.0M
2024-11-19 8.90 8.90 8.30 8.60 0.0M
2024-11-18 8.90 9.02 8.90 8.90 0.0M
2024-11-15 9.14 10.30 9.00 9.00 0.0M
2024-11-14 8.92 9.32 8.68 8.88 0.0M
2024-11-13 8.96 9.20 8.66 8.90 0.0M
2024-11-12 9.54 9.54 9.00 9.08 0.1M
2024-11-11 9.32 9.62 9.20 9.30 0.0M
2024-11-08 9.80 9.96 9.48 9.48 0.0M
2024-11-07 10.35 10.35 9.48 9.80 0.0M
2024-11-06 10.35 10.35 9.50 9.76 0.0M
2024-11-05 9.52 10.45 9.48 9.48 0.0M
2024-11-04 10.50 10.50 9.52 9.52 0.0M
2024-10-31 9.62 9.84 9.62 9.84 0.0M
2024-10-30 9.50 9.98 9.48 9.60 0.0M
2024-10-29 9.70 10.50 9.22 9.50 0.1M
2024-10-28 9.60 10.70 9.46 9.70 0.0M
2024-10-25 10.60 10.60 9.00 9.60 0.1M
2024-10-24 10.85 11.15 10.85 11.00 0.0M
2024-10-23 10.80 11.00 10.80 11.00 0.0M
2024-10-22 11.10 11.10 10.75 10.85 0.0M
2024-10-21 11.40 11.40 11.05 11.40 0.0M
2024-10-18 11.45 11.45 11.35 11.35 0.0M
2024-10-17 11.45 11.55 11.45 11.45 0.0M
2024-10-16 11.50 11.50 11.15 11.15 0.0M
2024-10-15 11.10 11.55 11.10 11.50 0.0M
2024-10-14 11.00 11.50 10.85 11.50 0.0M
2024-10-11 11.25 11.55 11.00 11.15 0.0M
2024-10-10 11.25 11.30 11.25 11.25 0.0M
2024-10-09 11.25 11.50 11.25 11.50 0.0M
2024-10-08 11.50 11.50 11.25 11.25 0.0M
2024-10-07 11.35 11.85 11.35 11.50 0.0M
2024-10-04 11.30 11.35 11.20 11.35 0.0M
2024-10-03 11.40 11.70 11.20 11.30 0.0M
2024-10-02 11.40 11.40 11.30 11.35 0.0M
2024-10-01 11.30 11.60 11.20 11.30 0.0M
2024-09-30 11.95 11.95 11.15 11.65 0.0M
2024-09-27 12.80 12.80 12.00 12.10 0.0M
2024-09-26 12.60 12.60 11.90 11.95 0.0M
2024-09-25 12.80 12.80 11.90 12.25 0.0M
2024-09-24 12.05 12.05 11.70 11.85 0.0M
2024-09-23 12.20 12.20 12.00 12.00 0.0M
2024-09-20 12.50 12.50 12.20 12.20 0.0M
2024-09-19 13.20 13.20 12.50 12.50 0.0M
2024-09-18 12.05 13.15 12.05 12.45 0.0M
2024-09-17 12.45 12.45 12.00 12.20 0.0M
2024-09-16 12.45 12.55 12.25 12.30 0.0M
2024-09-13 13.00 13.00 12.65 12.65 0.0M
2024-09-12 12.95 12.95 12.70 12.70 0.0M
2024-09-11 12.50 12.95 12.50 12.95 0.0M
2024-09-10 12.40 12.90 12.40 12.90 0.0M
2024-09-09 12.65 12.75 12.30 12.55 0.0M
2024-09-06 12.25 12.70 12.25 12.70 0.0M
2024-09-05 12.95 13.00 12.45 12.45 0.0M
2024-09-04 12.60 12.95 12.60 12.95 0.0M
2024-09-03 12.40 12.85 12.35 12.60 0.0M
2024-09-02 13.10 13.10 12.35 12.40 0.0M
2024-08-30 13.00 13.15 12.00 12.90 0.0M
2024-08-29 13.05 13.15 12.55 12.95 0.0M
2024-08-28 12.65 13.05 12.55 13.05 0.0M
2024-08-27 12.75 13.05 12.75 12.85 0.0M
2024-08-26 13.10 13.10 12.60 13.05 0.0M
2024-08-23 12.30 13.95 12.30 13.15 0.0M
2024-08-22 14.10 14.10 12.30 12.30 0.0M
2024-08-21 13.20 14.10 13.20 13.40 0.0M
2024-08-20 13.90 13.90 13.60 13.65 0.0M
2024-08-19 14.05 14.60 14.00 14.00 0.0M
2024-08-16 14.10 14.10 14.00 14.00 0.0M
2024-08-15 13.90 14.10 13.90 14.05 0.0M
2024-08-14 14.00 14.10 13.75 13.90 0.0M
2024-08-13 14.00 14.20 13.60 14.00 0.0M
2024-08-12 14.50 14.50 14.05 14.20 0.0M
2024-08-09 14.55 14.60 14.55 14.60 0.0M
2024-08-08 13.65 14.55 13.05 14.55 0.0M
2024-08-07 13.85 13.85 12.30 13.65 0.0M
2024-08-06 13.30 13.35 12.90 13.35 0.0M
2024-08-05 13.80 13.80 13.05 13.40 0.0M
2024-08-02 13.45 14.10 13.45 14.10 0.0M
2024-08-01 14.20 14.20 13.65 13.95 0.0M
2024-07-31 14.15 14.15 13.40 13.85 0.0M
2024-07-30 14.15 14.20 13.80 14.20 0.0M
2024-07-29 14.00 14.20 13.10 14.20 0.0M
2024-07-26 13.85 14.30 13.85 14.10 0.0M
2024-07-25 14.45 14.45 13.80 14.05 0.0M
2024-07-24 14.65 14.65 14.00 14.45 0.0M
2024-07-23 14.25 14.60 14.15 14.60 0.0M
2024-07-22 14.75 14.75 14.20 14.30 0.0M
2024-07-19 14.15 14.65 14.10 14.65 0.0M
2024-07-18 13.85 14.95 13.85 14.25 0.0M
2024-07-17 14.05 15.50 13.90 13.90 0.1M
2024-07-16 12.60 13.95 12.40 13.95 0.0M
2024-07-15 13.10 13.10 13.10 13.10 0.0M
2024-07-12 13.50 13.50 13.00 13.00 0.0M
2024-07-10 13.40 13.40 12.90 12.90 0.0M
2024-07-09 12.75 13.25 12.40 13.25 0.0M
2024-07-08 13.40 13.50 13.40 13.40 0.0M
2024-07-05 12.40 13.50 12.35 13.30 0.0M
2024-07-04 12.10 12.80 12.10 12.40 0.0M
2024-07-03 13.00 13.45 12.35 12.90 0.0M
2024-07-02 13.00 13.95 12.60 13.00 0.0M
2024-07-01 12.60 12.95 12.35 12.95 0.0M
2024-06-28 12.65 12.95 12.45 12.80 0.0M
2024-06-27 12.40 12.90 12.40 12.65 0.0M
2024-06-26 12.60 12.60 12.25 12.35 0.0M
2024-06-25 12.85 12.85 12.50 12.80 0.0M
2024-06-24 12.85 12.85 11.75 12.15 0.0M
2024-06-20 12.95 13.45 12.95 13.00 0.0M
2024-06-19 13.45 13.45 13.00 13.20 0.0M
2024-06-18 13.05 13.05 13.05 13.05 0.0M
2024-06-17 13.20 13.50 13.20 13.50 0.0M
2024-06-14 13.20 13.40 12.55 13.40 0.0M
2024-06-13 13.50 13.50 12.85 13.40 0.0M
2024-06-12 13.35 13.50 13.35 13.50 0.0M
2024-06-11 13.30 13.40 12.50 13.40 0.0M
2024-06-10 12.90 13.50 12.90 13.30 0.0M
2024-06-07 13.00 13.00 12.80 12.90 0.0M
2024-06-05 13.00 13.10 12.90 12.90 0.0M
2024-06-04 12.00 13.00 12.00 12.90 0.0M
2024-06-03 12.90 14.05 12.35 13.10 0.0M
2024-05-31 13.00 13.35 12.75 12.90 0.0M
2024-05-30 14.35 15.45 13.00 13.35 0.0M
2024-05-29 12.45 13.45 12.45 12.85 0.0M
2024-05-28 12.50 12.50 12.00 12.35 0.0M
2024-05-27 12.50 12.50 12.05 12.50 0.0M
2024-05-24 12.25 12.50 12.20 12.50 0.0M
2024-05-23 12.25 12.25 12.00 12.25 0.0M
2024-05-22 12.10 12.30 12.00 12.00 0.0M
2024-05-21 12.25 12.25 12.25 12.25 0.0M
2024-05-20 12.30 12.30 11.90 12.30 0.0M
2024-05-17 12.25 12.25 11.85 11.90 0.0M
2024-05-16 11.85 12.30 11.85 12.30 0.0M
2024-05-15 12.00 12.50 11.90 12.30 0.0M
2024-05-14 12.20 12.20 12.00 12.00 0.0M
2024-05-13 12.55 12.55 12.45 12.45 0.0M
2024-05-10 11.85 12.45 11.85 12.45 0.0M
2024-05-08 11.80 11.80 11.80 11.80 0.0M
2024-05-07 11.80 11.80 11.80 11.80 0.0M
2024-05-06 11.80 11.80 11.30 11.80 0.0M
2024-05-03 11.20 11.95 11.20 11.80 0.0M
2024-05-02 11.10 11.80 11.10 11.20 1.2M
2024-04-30 11.45 11.55 11.05 11.55 0.0M
2024-04-29 10.55 11.95 10.55 11.50 0.0M
2024-04-26 11.70 11.70 11.10 11.60 0.0M
2024-04-25 10.60 12.15 10.60 12.00 0.2M
2024-04-24 10.00 10.40 9.98 10.40 0.0M
2024-04-23 9.70 9.98 9.70 9.98 0.0M
2024-04-22 10.00 10.00 9.36 9.70 0.0M
2024-04-19 10.00 10.00 10.00 10.00 0.0M
2024-04-18 9.30 9.58 9.30 9.58 0.0M
2024-04-17 9.00 9.60 9.00 9.58 0.0M
2024-04-16 9.06 9.60 9.06 9.60 0.0M
2024-04-15 9.50 9.50 9.50 9.50 0.0M
2024-04-12 9.58 9.58 9.00 9.58 0.0M
2024-04-11 9.32 9.32 9.32 9.32 0.0M
2024-04-10 9.42 9.56 9.42 9.52 0.0M
2024-04-09 8.90 9.42 8.90 9.42 0.0M
2024-04-08 8.98 9.00 8.60 9.00 0.0M
2024-04-05 8.98 8.98 8.48 8.58 0.0M
2024-04-04 8.70 8.76 8.48 8.50 0.1M
2024-04-03 8.54 8.78 8.54 8.70 0.0M
2024-04-02 9.04 9.04 8.30 8.88 0.1M
2024-03-28 9.00 9.50 9.00 9.04 0.0M
2024-03-27 9.00 9.00 8.84 8.86 0.0M
2024-03-26 8.92 9.00 8.80 9.00 0.0M
2024-03-25 8.82 8.82 8.76 8.76 0.0M
2024-03-22 8.72 8.92 8.72 8.82 0.0M
2024-03-20 8.98 9.00 8.58 8.60 0.0M
2024-03-19 8.82 8.82 8.80 8.82 0.0M
2024-03-18 8.70 9.12 8.50 8.82 0.0M
2024-03-15 9.12 9.12 8.58 9.12 0.0M
2024-03-14 8.94 9.12 8.50 9.12 0.0M
2024-03-13 8.64 8.90 8.36 8.78 0.0M
2024-03-12 8.96 8.96 8.64 8.64 0.0M
2024-03-11 8.02 9.04 8.02 8.96 0.0M
2024-03-08 8.54 8.60 8.54 8.60 0.0M
2024-03-07 8.30 9.00 8.06 8.54 0.0M
2024-03-06 8.76 8.76 8.24 8.50 0.0M
2024-03-04 9.18 9.18 8.76 8.76 0.0M
2024-03-01 8.72 8.98 8.38 8.76 0.0M
2024-02-29 9.18 9.22 8.80 8.80 0.0M
2024-02-28 8.72 9.22 8.72 8.98 0.0M
2024-02-27 8.90 8.90 8.72 8.88 0.0M
2024-02-26 8.76 8.90 8.68 8.90 0.0M
2024-02-23 8.74 8.76 8.68 8.76 0.0M
2024-02-22 9.00 9.00 8.46 8.76 0.0M
2024-02-21 9.00 9.00 8.70 9.00 0.0M
2024-02-20 8.60 9.00 8.00 8.66 0.0M
2024-02-19 8.30 9.50 8.30 8.66 0.0M
2024-02-16 8.50 8.70 8.50 8.70 0.0M
2024-02-15 8.64 8.72 8.32 8.38 0.0M
2024-02-14 8.30 8.64 8.30 8.64 0.1M
2024-02-13 8.50 9.50 8.32 8.78 0.1M
2024-02-12 8.94 8.94 8.48 8.50 0.0M
2024-02-09 9.20 9.42 8.30 9.00 0.0M
2024-02-08 9.40 9.40 8.54 9.22 0.0M
2024-02-07 8.96 8.96 8.68 8.70 0.0M
2024-02-06 8.96 8.96 8.40 8.60 0.0M
2024-02-05 8.90 8.90 8.50 8.80 0.0M
2024-02-02 8.60 8.90 8.60 8.90 0.0M
2024-02-01 8.70 8.92 8.70 8.90 0.0M
2024-01-31 8.72 8.94 8.72 8.94 0.0M
2024-01-30 8.72 9.00 8.72 9.00 0.0M
2024-01-29 9.40 9.40 9.00 9.00 0.0M
2024-01-26 8.72 9.08 8.72 9.08 0.0M
2024-01-25 8.50 8.98 8.50 8.96 0.0M
2024-01-24 8.90 8.90 8.90 8.90 0.0M
2024-01-23 8.50 8.86 8.50 8.86 0.0M
2024-01-22 8.60 9.18 8.52 9.00 0.0M
2024-01-19 9.18 9.18 8.50 8.60 0.0M
2024-01-18 9.46 9.46 8.62 9.00 0.0M
2024-01-17 9.22 9.24 9.22 9.24 0.0M
2024-01-16 9.10 9.50 9.00 9.24 0.0M
2024-01-15 9.34 9.34 9.00 9.00 0.0M
2024-01-12 9.86 9.86 9.34 9.70 0.0M
2024-01-11 9.60 9.94 9.30 9.50 0.0M
2024-01-10 9.12 9.60 9.12 9.60 0.0M
2024-01-09 9.12 9.42 9.12 9.42 0.0M
2024-01-08 9.28 9.28 9.12 9.28 0.0M
2024-01-05 9.42 9.42 9.42 9.42 0.0M
2024-01-03 9.50 9.50 9.42 9.42 0.0M
2024-01-02 9.16 9.70 9.16 9.52 0.0M