Sagax D (SAGAd)

SAGAd
🏛️ Suecia →
33.90
Última Actualización: 2025-09-29
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 33.30 33.40 33.20 33.40 0.1M
2021-12-29 33.30 33.35 33.05 33.35 0.5M
2021-12-28 33.45 33.60 33.40 33.55 0.9M
2021-12-27 33.35 33.70 33.35 33.45 0.1M
2021-12-23 33.40 33.50 33.15 33.50 0.1M
2021-12-22 33.40 33.40 33.15 33.15 0.1M
2021-12-21 32.80 33.45 32.80 33.40 0.2M
2021-12-20 33.25 33.25 32.75 32.90 0.1M
2021-12-17 32.95 33.25 32.80 33.25 0.5M
2021-12-16 32.55 33.15 32.45 33.10 0.5M
2021-12-15 32.65 32.65 32.40 32.50 0.3M
2021-12-14 32.65 32.80 32.35 32.35 0.3M
2021-12-13 32.55 32.75 32.40 32.50 0.3M
2021-12-10 32.60 32.60 32.40 32.55 0.1M
2021-12-09 32.65 32.65 32.40 32.60 0.3M
2021-12-08 32.70 32.90 32.40 32.50 0.2M
2021-12-07 32.35 32.75 32.35 32.70 0.2M
2021-12-06 32.50 32.65 32.30 32.35 0.2M
2021-12-03 32.50 32.65 32.15 32.25 0.3M
2021-12-02 32.80 32.80 32.40 32.45 0.4M
2021-12-01 32.40 32.90 32.10 32.90 0.5M
2021-11-30 31.70 32.50 31.35 32.50 3.8M
2021-11-29 31.75 31.95 31.55 31.70 0.8M
2021-11-26 32.15 32.15 31.60 31.65 0.9M
2021-11-25 32.65 32.65 32.15 32.20 0.5M
2021-11-24 32.50 32.70 32.10 32.35 0.5M
2021-11-23 33.10 33.10 32.40 32.40 0.4M
2021-11-22 33.60 33.65 32.95 33.10 0.4M
2021-11-19 33.75 33.80 33.30 33.50 0.3M
2021-11-18 34.05 34.10 33.60 33.65 0.3M
2021-11-17 33.95 34.10 33.90 34.10 0.2M
2021-11-16 33.70 33.95 33.55 33.95 0.2M
2021-11-15 33.70 33.80 33.50 33.70 0.3M
2021-11-12 33.95 33.95 33.35 33.70 0.2M
2021-11-11 33.60 33.90 33.50 33.90 0.1M
2021-11-10 33.95 34.00 33.65 33.65 0.1M
2021-11-09 34.00 34.00 33.80 34.00 0.1M
2021-11-08 34.00 34.00 33.75 34.00 0.1M
2021-11-05 33.85 34.00 33.75 33.90 0.1M
2021-11-04 33.55 33.90 33.50 33.90 0.2M
2021-11-03 32.95 33.55 32.90 33.55 0.2M
2021-11-02 32.90 32.95 32.65 32.90 0.2M
2021-11-01 32.85 33.10 32.80 32.95 0.3M
2021-10-29 32.95 33.05 32.60 32.75 0.3M
2021-10-28 32.75 33.00 32.65 32.95 0.4M
2021-10-27 32.55 32.70 32.40 32.55 3.2M
2021-10-26 32.55 32.55 32.40 32.50 0.7M
2021-10-25 32.85 32.95 32.35 32.55 0.4M
2021-10-22 33.00 33.10 32.75 32.85 0.1M
2021-10-21 32.80 33.10 32.65 33.00 0.1M
2021-10-20 32.90 33.10 32.70 33.00 0.1M
2021-10-19 32.95 33.10 32.85 33.00 0.1M
2021-10-18 33.00 33.05 32.80 33.00 0.1M
2021-10-15 33.20 33.20 32.70 33.00 0.1M
2021-10-14 33.15 33.20 32.65 32.75 0.2M
2021-10-13 33.05 33.15 32.80 33.00 0.1M
2021-10-12 32.60 33.10 32.20 33.00 0.2M
2021-10-11 32.70 32.90 32.20 32.20 0.2M
2021-10-08 32.85 33.10 32.75 33.05 0.1M
2021-10-07 32.65 33.10 32.65 32.85 0.1M
2021-10-06 32.80 33.00 32.40 32.60 0.2M
2021-10-05 32.90 33.15 32.85 32.90 0.3M
2021-10-04 33.25 33.25 32.30 32.85 0.1M
2021-10-01 32.05 32.65 31.85 32.50 0.2M
2021-09-30 32.40 32.75 32.20 32.20 0.2M
2021-09-29 32.75 32.95 32.10 32.35 0.5M
2021-09-28 33.50 33.55 32.95 33.05 0.4M
2021-09-27 33.45 33.65 33.45 33.50 0.1M
2021-09-24 33.45 33.55 33.30 33.45 0.1M
2021-09-23 33.05 33.55 33.05 33.45 0.1M
2021-09-22 33.30 33.60 32.85 33.05 0.1M
2021-09-21 33.20 33.45 32.75 33.15 0.2M
2021-09-20 34.00 34.00 32.90 33.25 0.3M
2021-09-17 34.05 34.30 33.90 34.05 0.1M
2021-09-16 33.75 34.15 33.70 34.05 0.2M
2021-09-15 33.85 34.10 33.70 33.70 0.2M
2021-09-14 33.90 34.00 33.85 33.85 0.1M
2021-09-13 33.85 34.00 33.85 33.95 0.1M
2021-09-10 34.15 34.15 33.80 33.85 0.1M
2021-09-09 34.10 34.25 34.00 34.15 0.6M
2021-09-08 34.35 34.40 34.00 34.10 0.8M
2021-09-07 34.85 34.90 34.50 34.50 0.2M
2021-09-06 34.55 34.90 34.50 34.85 0.2M
2021-09-03 34.85 35.00 34.40 34.50 0.3M
2021-09-02 35.00 35.00 34.80 34.85 0.1M
2021-09-01 35.00 35.00 34.75 34.90 0.1M
2021-08-31 34.95 35.05 34.65 35.05 0.1M
2021-08-30 34.70 35.10 34.65 34.80 0.2M
2021-08-27 34.05 34.80 34.05 34.70 0.2M
2021-08-26 33.95 34.20 33.80 34.15 0.1M
2021-08-25 34.25 34.40 33.95 34.00 0.1M
2021-08-24 34.35 34.45 34.20 34.20 0.1M
2021-08-23 34.85 34.90 34.20 34.35 0.1M
2021-08-20 34.50 34.85 34.25 34.85 0.2M
2021-08-19 34.80 34.80 34.35 34.50 0.1M
2021-08-18 34.60 35.05 34.40 34.80 0.1M
2021-08-17 34.25 34.50 34.10 34.50 0.2M
2021-08-16 34.10 34.35 34.00 34.15 0.1M
2021-08-13 34.05 34.15 34.00 34.15 0.1M
2021-08-12 34.20 34.35 34.00 34.05 0.1M
2021-08-11 34.20 34.35 34.20 34.20 0.0M
2021-08-10 34.20 34.35 34.05 34.25 0.1M
2021-08-09 34.15 34.20 34.00 34.20 0.1M
2021-08-06 34.35 34.35 34.10 34.15 0.1M
2021-08-05 34.50 34.50 34.10 34.30 0.1M
2021-08-04 34.20 34.70 34.20 34.35 0.1M
2021-08-03 34.10 34.30 34.05 34.20 0.1M
2021-08-02 34.25 34.40 34.00 34.10 0.1M
2021-07-30 34.20 34.30 34.05 34.25 0.1M
2021-07-29 34.25 34.45 34.10 34.20 0.1M
2021-07-28 34.10 34.40 34.10 34.25 0.1M
2021-07-27 34.50 34.50 34.20 34.20 0.1M
2021-07-26 34.75 34.75 34.30 34.45 0.1M
2021-07-23 34.95 35.15 34.60 34.75 0.1M
2021-07-22 35.20 35.20 34.95 35.00 0.1M
2021-07-21 35.15 35.20 35.05 35.20 0.1M
2021-07-20 35.20 35.20 34.75 35.20 0.0M
2021-07-19 35.20 35.20 34.80 34.85 0.1M
2021-07-16 34.95 35.20 34.80 35.20 0.1M
2021-07-15 34.95 35.00 34.90 34.90 0.2M
2021-07-14 35.15 35.15 34.80 34.95 0.2M
2021-07-13 35.10 35.20 34.95 35.00 0.1M
2021-07-12 35.10 35.15 35.00 35.10 0.1M
2021-07-09 34.95 35.10 34.95 35.10 0.2M
2021-07-08 34.80 34.90 34.55 34.90 0.2M
2021-07-07 34.45 34.80 34.40 34.80 0.2M
2021-07-06 34.00 34.55 34.00 34.55 0.2M
2021-07-05 34.15 34.40 34.05 34.20 0.1M
2021-07-02 33.70 34.20 33.65 34.15 0.2M
2021-07-01 33.65 33.65 33.40 33.65 0.1M
2021-06-30 33.65 33.70 33.25 33.25 0.2M
2021-06-29 33.45 33.80 33.45 33.60 0.1M
2021-06-28 34.40 34.70 34.10 34.10 0.2M
2021-06-24 34.35 34.40 33.90 34.35 0.4M
2021-06-23 34.05 34.40 33.75 33.80 0.1M
2021-06-22 34.25 34.35 33.80 34.00 0.2M
2021-06-21 34.25 34.35 34.10 34.20 0.1M
2021-06-18 34.65 34.80 34.25 34.25 0.2M
2021-06-17 34.10 34.65 34.10 34.65 0.2M
2021-06-16 34.95 34.95 34.45 34.50 0.1M
2021-06-15 34.80 34.95 34.75 34.75 0.1M
2021-06-14 34.70 34.85 34.70 34.80 0.1M
2021-06-11 34.35 34.75 34.30 34.65 0.1M
2021-06-10 34.30 34.50 34.15 34.35 0.2M
2021-06-09 34.70 34.75 34.25 34.30 0.2M
2021-06-08 34.85 34.95 34.50 34.65 0.3M
2021-06-07 35.05 35.05 34.75 34.90 0.2M
2021-06-04 34.80 35.10 34.75 35.10 0.2M
2021-06-03 34.85 34.90 34.75 34.80 0.1M
2021-06-02 34.70 34.85 34.60 34.85 0.1M
2021-06-01 34.55 34.75 34.25 34.75 0.2M
2021-05-31 34.60 34.60 34.25 34.30 0.1M
2021-05-28 34.50 34.75 34.20 34.60 0.3M
2021-05-27 33.95 34.50 33.90 34.50 0.6M
2021-05-26 33.85 34.00 33.75 33.95 0.2M
2021-05-25 33.70 33.95 33.65 33.85 0.3M
2021-05-24 33.40 33.85 33.40 33.70 0.3M
2021-05-21 33.35 33.40 33.15 33.40 0.4M
2021-05-20 33.45 33.45 33.00 33.35 0.9M
2021-05-19 33.80 34.05 33.35 33.45 0.3M
2021-05-18 33.30 33.75 33.25 33.75 0.3M
2021-05-17 33.20 33.30 33.05 33.30 2.2M
2021-05-14 33.15 33.30 33.05 33.15 1.1M
2021-05-12 32.95 33.20 32.85 33.20 0.2M
2021-05-11 33.20 33.35 32.90 32.90 0.7M
2021-05-10 33.25 33.25 33.15 33.20 1.7M
2021-05-07 33.20 33.25 33.15 33.25 0.2M
2021-05-06 32.95 33.25 32.90 33.20 0.2M
2021-05-05 32.95 33.15 32.90 32.90 0.3M
2021-05-04 32.90 33.10 32.90 32.95 0.5M
2021-05-03 32.85 33.00 32.75 32.95 0.2M
2021-04-30 33.15 33.15 32.80 32.85 0.2M
2021-04-29 32.90 33.10 32.85 33.10 0.2M
2021-04-28 32.75 32.90 32.70 32.90 0.6M
2021-04-27 32.80 32.80 32.70 32.75 0.3M
2021-04-26 32.65 32.75 32.55 32.75 0.3M
2021-04-23 32.65 32.70 32.40 32.60 1.2M
2021-04-22 32.60 32.65 32.50 32.65 0.3M
2021-04-21 32.75 32.75 32.50 32.55 0.3M
2021-04-20 32.65 32.75 32.60 32.70 0.2M
2021-04-19 32.80 32.95 32.60 32.65 0.3M
2021-04-16 32.85 32.85 32.70 32.80 0.8M
2021-04-15 32.70 32.85 32.65 32.85 0.3M
2021-04-14 32.70 32.80 32.70 32.80 0.3M
2021-04-13 32.75 32.80 32.65 32.75 0.3M
2021-04-12 32.60 32.70 32.55 32.70 0.3M
2021-04-09 32.55 32.65 32.50 32.60 0.1M
2021-04-08 32.45 32.60 32.40 32.60 0.2M
2021-04-07 32.60 32.60 32.40 32.45 0.2M
2021-04-06 32.65 32.80 32.60 32.60 0.2M
2021-04-01 32.35 32.65 32.20 32.65 0.1M
2021-03-31 32.20 32.35 32.15 32.35 0.1M
2021-03-30 32.70 32.70 32.20 32.35 0.3M
2021-03-29 32.90 32.95 32.80 32.80 0.1M
2021-03-26 32.85 32.95 32.80 32.80 0.2M
2021-03-25 32.90 32.90 32.55 32.85 0.3M
2021-03-24 32.60 32.85 32.40 32.80 0.2M
2021-03-23 32.50 32.70 32.35 32.60 0.2M
2021-03-22 32.15 32.70 32.10 32.60 0.3M
2021-03-19 32.70 32.90 31.90 31.90 1.3M
2021-03-18 32.70 32.85 32.60 32.70 0.3M
2021-03-17 32.95 33.00 32.65 32.65 0.2M
2021-03-16 32.50 32.90 32.50 32.90 0.3M
2021-03-15 32.35 32.55 32.35 32.50 0.2M
2021-03-12 32.40 32.50 32.30 32.35 0.1M
2021-03-11 32.25 32.55 32.20 32.35 0.3M
2021-03-10 32.00 32.25 32.00 32.20 0.3M
2021-03-09 31.95 32.10 31.90 32.00 0.3M
2021-03-08 31.90 31.95 31.80 31.85 0.2M
2021-03-05 31.90 31.90 31.75 31.85 0.2M
2021-03-04 31.75 32.00 31.60 31.80 0.3M
2021-03-03 31.60 31.80 31.50 31.80 0.2M
2021-03-02 31.50 31.60 31.40 31.60 0.1M
2021-03-01 31.35 31.55 31.20 31.50 0.2M
2021-02-26 31.30 31.45 31.05 31.30 0.3M
2021-02-25 31.30 31.55 31.25 31.50 0.2M
2021-02-24 31.05 31.30 31.05 31.25 0.2M
2021-02-23 31.35 31.50 30.90 31.05 0.3M
2021-02-22 31.40 31.40 31.05 31.35 0.2M
2021-02-19 31.00 31.20 30.95 31.10 0.1M
2021-02-18 31.25 31.35 31.10 31.10 0.1M
2021-02-17 31.40 31.50 31.20 31.30 0.1M
2021-02-16 31.60 31.65 31.35 31.35 0.2M
2021-02-15 31.40 31.65 31.40 31.60 0.2M
2021-02-12 31.40 31.50 31.25 31.40 0.1M
2021-02-11 31.00 31.40 30.95 31.40 0.1M
2021-02-10 31.25 31.30 30.90 31.00 0.2M
2021-02-09 31.35 31.45 31.05 31.05 0.4M
2021-02-08 31.40 31.40 31.15 31.20 0.2M
2021-02-05 31.45 31.60 31.25 31.30 0.3M
2021-02-04 31.40 31.50 31.30 31.45 0.2M
2021-02-03 31.35 31.45 31.20 31.40 0.2M
2021-02-02 31.30 31.35 31.05 31.30 0.1M
2021-02-01 30.95 31.30 30.90 31.15 0.2M
2021-01-29 31.05 31.05 30.75 30.85 0.1M
2021-01-28 31.10 31.10 30.75 31.10 0.2M
2021-01-27 31.25 31.45 31.00 31.10 0.2M
2021-01-26 31.20 31.45 31.15 31.20 0.1M
2021-01-25 31.45 31.55 31.20 31.20 0.2M
2021-01-22 31.55 31.55 31.35 31.40 0.1M
2021-01-21 31.75 31.90 31.55 31.55 0.2M
2021-01-20 31.35 31.85 31.25 31.75 0.2M
2021-01-19 31.30 31.60 31.20 31.30 0.1M
2021-01-18 31.30 31.45 31.20 31.20 0.1M
2021-01-15 31.30 31.35 31.25 31.30 0.1M
2021-01-14 31.30 31.50 31.20 31.30 0.2M
2021-01-13 31.20 31.45 31.10 31.20 0.2M
2021-01-12 31.20 31.45 31.10 31.20 0.2M
2021-01-11 31.40 31.50 31.25 31.35 0.2M
2021-01-08 31.35 31.50 31.15 31.40 0.4M
2021-01-07 31.65 31.95 31.20 31.25 0.4M
2021-01-05 31.95 32.00 31.65 31.65 0.1M
2021-01-04 32.05 32.30 31.80 31.90 0.2M