Prostatype Genomics AB (PROGEN)

PROGEN
🏛️ Suecia →
0.54
Última Actualización: 2025-10-01
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
2022-12-30 215.64 219.67 206.57 213.62 0.0M
2022-12-29 209.59 216.65 205.56 216.65 0.0M
2022-12-28 217.66 217.66 201.53 207.58 0.0M
2022-12-27 206.57 222.69 201.03 214.63 0.0M
2022-12-23 206.57 206.57 201.53 206.57 0.0M
2022-12-22 204.56 208.59 199.01 202.54 0.0M
2022-12-21 204.56 209.59 194.98 201.53 0.0M
2022-12-20 170.30 221.69 164.75 202.54 0.0M
2022-12-19 174.33 174.33 174.33 174.33 0.0M
2022-12-16 169.29 173.82 169.29 173.82 0.0M
2022-12-15 168.28 169.79 168.28 169.79 0.0M
2022-12-14 172.31 172.81 168.28 172.31 0.0M
2022-12-13 171.81 174.33 171.30 172.31 0.0M
2022-12-12 170.80 170.80 169.29 170.30 0.0M
2022-12-09 172.31 172.81 166.77 170.80 0.0M
2022-12-08 171.30 172.81 170.80 172.81 0.0M
2022-12-07 174.33 178.36 169.29 175.33 0.0M
2022-12-06 176.34 180.37 168.28 171.30 0.0M
2022-12-05 187.43 187.43 173.82 180.88 0.0M
2022-12-02 188.94 189.44 179.87 188.43 0.0M
2022-12-01 196.49 196.49 185.91 188.94 0.0M
2022-11-30 189.44 196.49 184.40 196.49 0.0M
2022-11-29 181.88 187.93 181.88 187.93 0.0M
2022-11-28 181.38 184.91 178.86 178.86 0.0M
2022-11-25 176.34 178.86 173.32 178.86 0.0M
2022-11-24 181.38 181.88 176.34 176.34 0.0M
2022-11-23 182.39 182.39 175.84 179.36 0.0M
2022-11-22 183.39 186.42 179.36 186.42 0.0M
2022-11-21 187.43 190.45 185.91 188.43 0.0M
2022-11-18 193.47 193.98 188.94 189.94 0.0M
2022-11-17 196.49 196.49 186.42 191.96 0.0M
2022-11-16 202.54 203.55 195.49 196.49 0.0M
2022-11-15 208.59 211.61 202.54 202.54 0.0M
2022-11-14 218.66 218.66 205.56 206.57 0.0M
2022-11-11 201.53 235.79 201.53 208.59 0.0M
2022-11-10 221.69 231.76 201.03 205.56 0.0M
2022-11-09 203.55 209.59 201.53 204.56 0.0M
2022-11-08 207.58 212.62 195.99 200.52 0.0M
2022-11-07 210.60 212.62 201.03 201.53 0.0M
2022-11-04 203.55 210.60 203.55 210.60 0.0M
2022-11-03 211.61 212.62 203.55 205.56 0.0M
2022-11-02 218.66 218.66 204.56 218.66 0.0M
2022-11-01 210.60 216.65 210.60 216.65 0.0M
2022-10-31 217.66 220.68 198.01 207.58 0.0M
2022-10-28 218.66 221.69 218.66 221.69 0.0M
2022-10-27 212.62 221.69 212.62 219.67 0.0M
2022-10-26 212.62 212.62 205.56 212.62 0.0M
2022-10-25 211.61 211.61 209.59 211.61 0.0M
2022-10-24 212.62 214.63 212.62 214.63 0.0M
2022-10-21 216.65 219.67 212.62 212.62 0.0M
2022-10-20 214.63 216.65 210.60 216.65 0.0M
2022-10-19 218.66 218.66 209.59 211.61 0.0M
2022-10-18 219.67 276.10 210.60 222.69 0.0M
2022-10-17 220.68 276.10 220.68 224.71 0.0M
2022-10-14 219.67 229.75 219.67 229.75 0.0M
2022-10-13 219.67 246.88 213.62 231.76 0.0M
2022-10-12 223.70 223.70 216.65 217.66 0.0M
2022-10-11 224.71 230.75 223.70 223.70 0.0M
2022-10-10 240.83 245.87 221.69 221.69 0.0M
2022-10-07 236.80 236.80 236.80 236.80 0.0M
2022-10-06 240.83 246.88 236.80 236.80 0.0M
2022-10-05 233.78 235.79 233.78 235.79 0.0M
2022-10-04 223.70 235.79 223.70 235.79 0.0M
2022-10-03 218.66 219.67 211.61 219.67 0.0M
2022-09-30 220.68 220.68 201.53 216.65 0.0M
2022-09-29 241.84 241.84 222.69 224.71 0.0M
2022-09-28 251.92 257.96 244.86 247.88 0.0M
2022-09-27 257.96 261.99 255.95 255.95 0.0M
2022-09-26 254.94 264.01 249.90 252.92 0.0M
2022-09-23 257.96 259.98 257.96 259.98 0.0M
2022-09-22 270.05 270.05 256.95 256.95 0.0M
2022-09-21 259.98 270.05 258.97 270.05 0.0M
2022-09-20 233.78 271.06 233.78 260.98 0.0M
2022-09-19 230.75 241.84 227.73 236.80 0.0M
2022-09-16 247.88 248.89 232.77 233.78 0.0M
2022-09-15 232.77 263.00 228.74 245.87 0.0M
2022-09-14 235.79 249.90 227.73 236.80 0.0M
2022-09-13 237.81 241.84 236.80 239.82 0.0M
2022-09-12 217.66 237.81 213.62 237.81 0.0M
2022-09-09 218.66 222.69 214.63 221.69 0.0M
2022-09-08 231.76 239.82 221.69 221.69 0.0M
2022-09-07 228.74 232.77 227.73 227.73 0.0M
2022-09-06 201.53 284.16 201.53 228.74 0.0M
2022-09-05 201.53 227.73 201.03 204.56 0.0M
2022-09-02 198.01 198.51 192.46 198.51 0.0M
2022-09-01 206.57 206.57 195.99 201.53 0.0M
2022-08-31 209.59 210.60 201.53 204.56 0.0M
2022-08-30 212.62 212.62 205.56 205.56 0.0M
2022-08-29 214.63 214.63 209.59 211.61 0.0M
2022-08-26 211.61 224.71 211.61 211.61 0.0M
2022-08-25 219.67 220.68 201.53 208.59 0.0M
2022-08-24 225.72 225.72 215.64 215.64 0.0M
2022-08-23 223.70 225.72 221.69 225.72 0.0M
2022-08-22 228.74 230.75 226.72 226.72 0.0M
2022-08-19 234.79 234.79 219.67 227.73 0.0M
2022-08-18 241.84 242.85 234.79 234.79 0.0M
2022-08-17 241.84 250.91 235.79 240.83 0.0M
2022-08-16 261.99 264.01 240.83 243.85 0.0M
2022-08-15 274.08 274.08 255.95 261.99 0.0M
2022-08-12 283.15 283.15 254.94 272.07 0.0M
2022-08-11 289.20 293.23 288.19 288.19 0.0M
2022-08-10 284.16 289.20 282.15 288.19 0.0M
2022-08-09 283.15 289.20 279.12 284.16 0.0M
2022-08-08 287.18 298.27 276.10 294.24 0.0M
2022-08-05 301.29 301.29 292.22 299.28 0.0M
2022-08-04 292.22 301.29 292.22 301.29 0.0M
2022-08-03 295.25 295.25 288.19 292.22 0.0M
2022-08-02 290.21 290.21 281.14 290.21 0.0M
2022-08-01 292.22 296.25 282.15 294.24 0.0M
2022-07-29 298.27 298.27 288.19 292.22 0.0M
2022-07-27 297.26 302.30 288.19 302.30 0.0M
2022-07-26 293.23 299.28 282.15 299.28 0.0M
2022-07-25 293.23 301.29 282.15 293.23 0.0M
2022-07-22 286.18 286.18 282.15 286.18 0.0M
2022-07-21 300.28 300.28 282.15 292.22 0.0M
2022-07-20 292.22 305.32 292.22 305.32 0.0M
2022-07-19 302.30 332.53 278.11 285.17 0.0M
2022-07-18 284.16 312.38 270.05 289.20 0.0M
2022-07-15 292.22 292.22 278.11 279.12 0.0M
2022-07-14 293.23 293.23 283.15 285.17 0.0M
2022-07-13 296.25 297.26 293.23 293.23 0.0M
2022-07-12 281.14 307.34 275.09 307.34 0.0M
2022-07-11 301.29 301.29 273.08 273.08 0.0M
2022-07-08 301.29 301.29 301.29 301.29 0.0M
2022-07-07 300.28 306.33 289.20 294.24 0.0M
2022-07-06 313.38 313.38 300.28 302.30 0.0M
2022-07-05 307.34 325.47 280.13 313.38 0.0M
2022-07-04 327.49 327.49 307.34 307.34 0.0M
2022-07-01 329.51 329.51 322.45 325.47 0.0M
2022-06-30 322.45 335.55 322.45 328.50 0.0M
2022-06-29 327.49 328.50 314.39 323.46 0.0M
2022-06-28 313.82 322.48 313.82 321.52 0.0M
2022-06-27 330.18 330.18 310.93 314.78 0.0M
2022-06-23 327.29 328.25 317.67 321.52 0.0M
2022-06-22 341.73 347.51 322.48 322.48 0.0M
2022-06-21 335.96 378.31 329.22 342.69 0.0M
2022-06-20 329.22 336.92 328.25 335.96 0.0M
2022-06-17 363.87 363.87 329.22 335.96 0.0M
2022-06-16 376.39 379.27 368.68 370.61 0.0M
2022-06-15 394.68 394.68 381.20 386.97 0.0M
2022-06-14 481.31 481.31 380.24 406.23 0.0M
2022-06-13 366.76 402.38 355.21 402.38 0.0M
2022-06-10 374.46 375.42 362.91 362.91 0.0M
2022-06-09 363.87 370.61 363.87 370.61 0.0M
2022-06-08 373.50 373.50 373.50 373.50 0.0M
2022-06-07 370.61 375.42 363.87 370.61 0.0M
2022-06-03 377.35 382.16 369.65 375.42 0.0M
2022-06-02 369.65 379.27 369.65 377.35 0.0M
2022-06-01 382.16 382.16 365.80 375.42 0.0M
2022-05-31 385.05 394.68 385.05 388.90 0.0M
2022-05-30 402.38 402.38 379.27 399.49 0.0M
2022-05-27 386.01 407.19 386.01 402.38 0.0M
2022-05-25 387.94 389.86 374.46 374.46 0.0M
2022-05-24 383.12 387.94 376.39 382.16 0.0M
2022-05-23 381.20 394.68 379.27 394.68 0.0M
2022-05-20 370.61 381.20 367.72 381.20 0.0M
2022-05-19 376.39 384.09 376.39 384.09 0.0M
2022-05-18 388.90 419.70 388.90 409.11 0.0M
2022-05-17 403.34 403.34 386.97 386.97 0.0M
2022-05-16 396.60 410.08 396.60 403.34 0.0M
2022-05-13 397.56 416.82 396.60 407.19 0.0M
2022-05-12 404.30 404.30 386.01 391.79 0.0M
2022-05-11 403.34 408.15 401.41 404.30 0.0M
2022-05-10 410.08 416.82 392.75 392.75 0.0M
2022-05-09 468.80 476.50 422.59 422.59 0.0M
2022-05-06 481.31 483.24 462.06 462.06 0.0M
2022-05-05 508.26 508.26 481.31 481.31 0.0M
2022-05-04 517.89 517.89 485.16 502.49 0.0M
2022-05-03 562.17 562.17 414.89 512.12 0.0M
2022-05-02 592.98 592.98 558.32 562.17 0.0M
2022-04-29 614.15 641.11 596.83 608.38 0.0M
2022-04-28 698.86 698.86 596.83 614.15 0.0M
2022-04-27 758.55 758.55 698.86 712.34 0.0M
2022-04-26 739.29 760.47 739.29 756.62 0.0M
2022-04-25 770.10 770.10 750.85 750.85 0.0M
2022-04-22 781.65 791.28 770.10 770.10 0.0M
2022-04-21 827.86 827.86 752.77 770.10 0.0M
2022-04-20 866.36 904.87 818.23 841.33 0.0M
2022-04-19 885.61 912.57 866.36 866.36 0.0M
2022-04-14 945.30 972.25 870.21 883.69 0.0M
2022-04-13 852.88 996.31 852.88 933.74 0.0M
2022-04-12 986.69 986.69 818.23 872.14 0.0M
2022-04-11 770.10 1,058.88 770.10 977.06 0.0M
2022-04-08 716.19 779.72 716.19 764.32 0.0M
2022-04-07 752.77 752.77 706.57 706.57 0.0M
2022-04-06 770.10 779.72 643.03 766.25 0.0M
2022-04-05 783.57 783.57 731.59 739.29 0.0M
2022-04-04 912.57 912.57 754.70 783.57 0.0M
2022-04-01 881.76 953.00 847.11 891.39 0.0M
2022-03-31 862.51 962.62 794.16 880.80 0.0M
2022-03-30 684.42 750.85 681.54 750.85 0.0M
2022-03-29 671.91 715.23 658.43 658.43 0.0M
2022-03-28 760.47 772.02 659.40 659.40 0.0M
2022-03-25 733.52 866.36 733.52 760.47 0.0M
2022-03-24 639.18 739.29 639.18 716.19 0.0M
2022-03-23 531.37 702.71 531.37 627.63 0.0M
2022-03-22 540.99 540.99 492.86 527.52 0.0M
2022-03-21 558.32 558.32 557.36 557.36 0.0M
2022-03-18 581.42 587.20 566.02 566.02 0.0M
2022-03-17 611.27 611.27 557.36 573.72 0.0M
2022-03-16 488.05 611.27 488.05 611.27 0.0M
2022-03-15 397.56 515.00 396.60 469.76 0.0M
2022-03-14 383.61 397.08 383.61 396.60 0.0M
2022-03-11 351.36 372.54 341.73 371.09 0.0M
2022-03-10 331.14 344.14 331.14 344.14 0.0M
2022-03-09 333.07 346.54 332.59 341.25 0.0M
2022-03-08 299.86 363.39 299.86 329.22 0.0M
2022-03-07 298.89 298.89 292.16 298.41 0.0M
2022-03-04 320.55 328.74 288.79 293.60 0.0M
2022-03-03 318.15 323.92 310.45 315.26 0.0M
2022-03-02 338.84 338.84 317.67 322.96 0.0M
2022-03-01 345.58 357.61 345.58 346.54 0.0M
2022-02-28 362.43 362.43 340.29 358.10 0.0M
2022-02-25 432.22 432.22 360.02 371.09 0.0M
2022-02-24 336.92 378.79 336.92 360.02 0.0M
2022-02-23 495.75 495.75 462.06 462.06 0.0M
2022-02-22 504.41 510.19 471.69 504.41 0.0M
2022-02-21 548.70 548.70 504.41 515.97 0.0M
2022-02-18 554.47 569.87 554.47 556.40 0.0M
2022-02-17 566.98 592.98 554.47 554.47 0.0M
2022-02-16 594.90 604.53 560.25 571.80 0.0M
2022-02-15 644.96 644.96 577.57 606.45 0.0M
2022-02-14 657.47 657.47 517.89 572.76 0.0M
2022-02-11 660.36 660.36 645.92 657.47 0.0M
2022-02-10 634.37 673.84 625.70 660.36 0.0M
2022-02-09 672.87 672.87 629.56 644.96 0.0M
2022-02-08 694.05 700.79 672.87 673.84 0.0M
2022-02-07 715.23 715.23 697.90 709.45 0.0M
2022-02-04 727.74 734.48 720.04 723.89 0.0M
2022-02-03 751.81 756.62 723.89 756.62 0.0M
2022-02-02 760.47 760.47 715.23 746.03 0.0M
2022-02-01 769.14 770.10 750.85 759.51 0.0M
2022-01-31 776.84 789.35 757.58 768.17 0.0M
2022-01-28 747.96 761.43 732.56 758.55 0.0M
2022-01-27 751.81 777.80 749.88 763.36 0.0M
2022-01-26 793.20 794.16 732.56 737.37 0.0M
2022-01-25 812.45 812.45 771.06 785.50 0.0M
2022-01-24 837.48 866.36 817.27 825.93 0.0M
2022-01-21 856.73 868.29 825.93 836.52 0.0M
2022-01-20 868.29 868.29 850.96 856.73 0.0M
2022-01-19 874.06 874.06 847.11 856.73 0.0M
2022-01-18 874.06 874.06 815.34 874.06 0.0M
2022-01-17 847.11 877.91 847.11 877.91 0.0M
2022-01-14 866.36 866.36 835.56 848.07 0.0M
2022-01-13 878.87 895.24 848.07 877.91 0.0M
2022-01-12 903.90 903.90 886.58 895.24 0.0M
2022-01-11 868.29 918.34 868.29 889.46 0.0M
2022-01-10 919.30 931.82 855.77 868.29 0.0M
2022-01-07 903.90 916.42 903.90 913.53 0.0M
2022-01-05 919.30 919.30 905.83 918.34 0.0M
2022-01-04 893.31 934.71 893.31 922.19 0.0M
2022-01-03 860.58 887.54 860.58 879.84 0.0M