Sagax D (SAGAd)

SAGAd
🏛️ Suecia →
33.75
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 26.55 26.90 26.50 26.70 0.1M
2022-12-29 26.65 26.85 26.50 26.60 0.2M
2022-12-28 27.20 27.30 26.85 27.05 0.2M
2022-12-27 27.20 27.30 26.35 27.25 0.4M
2022-12-23 26.65 27.10 26.50 27.00 0.6M
2022-12-22 26.20 26.70 26.20 26.60 0.3M
2022-12-21 25.45 26.25 25.45 26.20 0.2M
2022-12-20 25.15 25.45 25.05 25.45 0.3M
2022-12-19 25.30 25.40 25.05 25.20 0.2M
2022-12-16 25.80 25.90 25.15 25.25 0.5M
2022-12-15 26.65 26.65 25.75 25.75 0.3M
2022-12-14 26.45 26.70 26.20 26.70 0.2M
2022-12-13 26.15 26.70 25.90 26.45 0.2M
2022-12-12 26.00 26.15 25.80 26.15 0.1M
2022-12-09 25.95 26.15 25.90 26.05 0.2M
2022-12-08 25.80 26.05 25.70 25.95 0.2M
2022-12-07 26.10 26.10 25.70 25.85 0.2M
2022-12-06 26.20 26.30 25.95 26.05 0.2M
2022-12-05 26.10 26.40 26.10 26.15 0.2M
2022-12-02 26.25 26.30 25.80 26.10 0.2M
2022-12-01 26.10 26.40 25.80 25.90 0.2M
2022-11-30 26.05 26.25 25.80 26.00 0.2M
2022-11-29 26.00 26.10 25.65 25.95 0.3M
2022-11-28 25.90 26.10 25.80 25.95 0.2M
2022-11-25 26.25 26.25 25.75 25.90 0.1M
2022-11-24 25.70 26.25 25.55 26.25 0.3M
2022-11-23 25.85 25.90 25.50 25.60 0.1M
2022-11-22 25.50 25.85 25.45 25.80 0.1M
2022-11-21 25.40 25.75 25.35 25.50 0.1M
2022-11-18 25.50 25.65 25.35 25.40 0.1M
2022-11-17 25.85 25.85 25.15 25.40 0.3M
2022-11-16 26.40 26.40 25.50 25.65 0.2M
2022-11-15 26.40 26.60 26.05 26.15 0.4M
2022-11-14 27.00 27.05 26.55 26.60 0.2M
2022-11-11 26.80 27.15 26.45 27.00 0.8M
2022-11-10 26.60 26.95 26.25 26.60 1.3M
2022-11-09 26.30 26.65 26.00 26.60 0.2M
2022-11-08 26.45 26.60 26.00 26.45 0.3M
2022-11-07 26.40 27.00 26.25 26.45 0.4M
2022-11-04 26.30 26.65 26.15 26.50 0.1M
2022-11-03 26.50 26.70 26.20 26.35 0.2M
2022-11-02 27.00 27.10 26.55 26.85 1.2M
2022-11-01 26.30 27.10 26.30 26.95 0.3M
2022-10-31 26.00 26.75 25.90 26.60 0.2M
2022-10-28 26.15 26.40 25.95 26.00 0.2M
2022-10-27 26.50 26.80 26.25 26.60 0.2M
2022-10-26 26.35 26.50 25.80 26.50 0.3M
2022-10-25 25.70 26.30 25.50 26.30 0.2M
2022-10-24 25.00 25.80 25.00 25.70 0.3M
2022-10-21 25.05 25.10 24.60 25.00 0.2M
2022-10-20 24.80 25.05 24.40 25.05 0.2M
2022-10-19 24.75 24.95 24.50 24.70 0.3M
2022-10-18 24.70 24.70 24.50 24.60 0.4M
2022-10-17 24.30 24.55 23.95 24.55 0.3M
2022-10-14 23.50 24.40 23.50 24.25 0.3M
2022-10-13 23.50 23.95 23.10 23.40 0.4M
2022-10-12 24.00 24.00 23.60 23.80 0.2M
2022-10-11 23.55 23.95 23.35 23.90 0.2M
2022-10-10 23.40 23.80 23.25 23.55 0.2M
2022-10-07 24.10 24.10 23.40 23.40 1.3M
2022-10-06 23.55 24.80 23.05 24.00 1.2M
2022-10-05 24.00 24.15 23.35 23.40 0.9M
2022-10-04 24.95 24.95 23.80 24.10 0.9M
2022-10-03 25.00 25.00 23.90 24.65 1.5M
2022-09-30 25.00 25.15 24.65 25.00 0.7M
2022-09-29 25.95 25.95 24.35 24.50 0.5M
2022-09-28 25.55 26.00 24.75 26.00 0.9M
2022-09-27 25.85 25.85 25.20 25.55 0.5M
2022-09-26 26.00 26.00 25.20 25.80 0.4M
2022-09-23 26.00 26.20 25.60 25.70 0.3M
2022-09-22 26.50 26.60 25.95 26.15 0.5M
2022-09-21 26.15 26.55 25.90 26.55 0.2M
2022-09-20 27.20 27.20 25.95 26.15 0.6M
2022-09-19 28.30 28.30 26.75 26.75 0.4M
2022-09-16 27.50 27.75 27.25 27.65 0.4M
2022-09-15 27.55 27.75 27.45 27.65 0.2M
2022-09-14 27.75 27.95 27.55 27.55 0.2M
2022-09-13 27.65 28.20 27.65 27.75 0.3M
2022-09-12 27.60 27.80 27.50 27.60 0.3M
2022-09-09 27.70 27.70 27.45 27.60 0.1M
2022-09-08 27.50 27.70 27.10 27.55 0.4M
2022-09-07 27.70 27.90 27.40 27.50 0.3M
2022-09-06 27.60 28.00 27.35 27.75 0.2M
2022-09-05 27.05 27.60 26.95 27.60 0.2M
2022-09-02 27.25 27.70 26.85 27.45 0.4M
2022-09-01 27.80 27.80 27.05 27.05 0.3M
2022-08-31 28.00 28.05 27.60 27.80 0.1M
2022-08-30 28.25 28.45 27.60 27.70 0.3M
2022-08-29 27.80 28.20 27.70 28.05 0.2M
2022-08-26 28.35 28.50 27.90 27.90 0.1M
2022-08-25 28.25 28.40 28.00 28.35 0.2M
2022-08-24 27.95 28.30 27.70 28.15 0.1M
2022-08-23 27.90 28.15 27.60 27.80 0.2M
2022-08-22 28.70 28.90 27.70 27.85 0.3M
2022-08-19 29.05 29.05 28.60 28.70 0.1M
2022-08-18 28.65 29.20 28.60 29.05 0.2M
2022-08-17 29.40 29.55 28.60 28.70 0.4M
2022-08-16 30.00 30.05 29.50 29.60 0.1M
2022-08-15 30.55 30.65 29.60 29.65 0.1M
2022-08-12 30.05 30.50 30.05 30.50 0.2M
2022-08-11 29.85 30.20 29.55 30.05 0.2M
2022-08-10 28.60 29.60 28.60 29.60 0.3M
2022-08-09 28.45 29.05 28.45 28.60 0.1M
2022-08-08 28.55 28.70 28.25 28.65 0.2M
2022-08-05 28.20 28.65 27.90 28.30 0.1M
2022-08-04 28.80 28.90 28.05 28.40 0.2M
2022-08-03 28.60 29.05 28.10 28.75 0.2M
2022-08-02 28.70 28.95 28.10 28.20 0.1M
2022-08-01 29.35 29.35 28.50 28.55 0.2M
2022-07-29 29.50 29.80 29.15 29.35 0.3M
2022-07-28 28.90 29.25 28.60 29.20 0.2M
2022-07-27 28.70 28.70 28.05 28.20 0.1M
2022-07-26 29.00 29.00 28.50 28.50 0.1M
2022-07-25 28.75 28.95 28.50 28.60 0.1M
2022-07-22 28.20 28.90 28.00 28.75 0.2M
2022-07-21 27.70 28.20 27.25 28.20 0.2M
2022-07-20 27.65 27.90 27.40 27.40 0.2M
2022-07-19 27.35 27.75 27.15 27.75 0.2M
2022-07-18 27.00 27.50 26.65 27.35 0.3M
2022-07-15 26.40 26.90 25.90 26.90 0.2M
2022-07-14 26.50 26.60 25.65 26.15 0.3M
2022-07-13 26.40 26.80 26.00 26.30 0.2M
2022-07-12 26.00 26.35 25.60 26.30 0.1M
2022-07-11 26.20 26.30 25.70 26.00 0.2M
2022-07-08 26.75 26.75 26.00 26.15 0.3M
2022-07-07 25.80 26.30 25.50 26.20 1.3M
2022-07-06 25.10 25.80 25.05 25.60 0.4M
2022-07-05 25.00 25.45 24.60 24.95 0.5M
2022-07-04 25.10 25.25 24.15 24.35 0.6M
2022-07-01 23.05 24.70 22.75 24.55 3.2M
2022-06-30 24.90 24.90 22.65 23.05 0.8M
2022-06-29 24.90 25.05 23.95 24.30 0.7M
2022-06-28 25.85 25.95 25.40 25.50 2.5M
2022-06-27 25.30 25.90 25.30 25.60 0.6M
2022-06-23 26.00 26.00 25.10 25.30 0.5M
2022-06-22 25.95 26.00 25.30 25.90 0.4M
2022-06-21 26.45 26.55 25.85 25.95 0.5M
2022-06-20 26.45 26.70 26.00 26.15 0.6M
2022-06-17 26.50 26.75 26.10 26.10 0.8M
2022-06-16 28.00 28.20 26.40 26.50 1.0M
2022-06-15 28.10 28.70 27.90 27.90 0.5M
2022-06-14 29.10 29.10 27.60 28.00 0.6M
2022-06-13 29.90 29.90 28.80 29.10 0.6M
2022-06-10 29.70 30.05 29.35 29.55 0.3M
2022-06-09 30.05 30.30 29.70 29.70 0.3M
2022-06-08 30.20 30.30 30.00 30.30 0.3M
2022-06-07 29.90 30.25 29.70 30.20 0.3M
2022-06-03 29.95 30.20 29.80 29.90 0.3M
2022-06-02 29.85 30.00 29.60 29.85 0.1M
2022-06-01 30.40 30.55 29.75 29.80 0.2M
2022-05-31 30.80 30.80 30.25 30.30 0.2M
2022-05-30 30.85 30.95 30.50 30.80 0.1M
2022-05-27 31.00 31.00 30.40 30.90 0.2M
2022-05-25 30.50 30.90 30.40 30.50 0.1M
2022-05-24 31.20 31.20 30.55 30.60 0.1M
2022-05-23 31.00 31.20 30.85 31.20 0.2M
2022-05-20 30.60 31.10 30.55 30.90 0.4M
2022-05-19 30.10 30.60 29.55 30.60 0.3M
2022-05-18 30.35 30.65 30.05 30.10 0.1M
2022-05-17 30.35 30.55 30.15 30.35 0.3M
2022-05-16 30.00 30.35 29.55 30.35 0.2M
2022-05-13 30.50 30.50 29.65 30.00 0.4M
2022-05-12 29.60 30.65 29.10 30.60 0.9M
2022-05-11 28.70 29.70 28.55 29.70 0.5M
2022-05-10 28.75 29.35 28.60 28.65 0.4M
2022-05-09 29.70 29.75 28.80 28.80 0.4M
2022-05-06 30.00 30.30 29.50 29.70 0.4M
2022-05-05 29.90 30.15 29.75 30.00 0.2M
2022-05-04 29.90 29.90 29.40 29.45 0.3M
2022-05-03 30.05 30.15 29.40 29.55 0.3M
2022-05-02 30.55 30.55 29.50 29.85 0.2M
2022-04-29 30.60 30.60 30.15 30.25 0.2M
2022-04-28 30.50 30.70 30.00 30.35 0.2M
2022-04-27 29.80 30.45 29.75 29.85 0.3M
2022-04-26 30.30 30.60 29.60 29.60 0.5M
2022-04-25 30.60 30.85 30.20 30.20 0.5M
2022-04-22 30.80 31.05 30.65 30.65 0.2M
2022-04-21 30.85 31.00 30.70 30.80 0.5M
2022-04-20 31.05 31.15 30.65 30.80 0.4M
2022-04-19 31.30 31.40 30.90 30.90 0.2M
2022-04-14 31.55 31.60 31.30 31.30 0.1M
2022-04-13 32.00 32.25 31.45 31.50 0.2M
2022-04-12 31.85 32.15 31.55 32.00 0.1M
2022-04-11 32.25 32.35 31.70 31.85 0.2M
2022-04-08 32.15 32.40 32.00 32.25 0.2M
2022-04-07 32.00 32.40 31.90 31.95 0.2M
2022-04-06 32.80 32.95 31.95 32.00 0.2M
2022-04-05 33.05 33.25 32.70 32.70 0.2M
2022-04-04 32.75 33.20 32.60 33.05 0.3M
2022-04-01 32.35 33.05 32.25 32.75 0.6M
2022-03-31 32.25 32.80 32.15 32.30 0.5M
2022-03-30 31.80 32.30 31.65 32.05 0.3M
2022-03-29 32.10 32.45 32.05 32.30 0.4M
2022-03-28 31.75 32.15 31.75 32.00 0.2M
2022-03-25 31.90 32.00 31.70 31.70 0.1M
2022-03-24 31.60 31.85 31.35 31.70 0.4M
2022-03-23 32.05 32.15 31.45 31.60 0.2M
2022-03-22 31.80 32.20 31.80 32.00 0.3M
2022-03-21 31.85 32.00 31.75 31.80 0.2M
2022-03-18 31.75 31.90 31.35 31.85 0.8M
2022-03-17 31.45 31.75 31.40 31.75 0.3M
2022-03-16 31.30 31.60 31.30 31.40 0.8M
2022-03-15 31.30 31.45 31.15 31.20 0.4M
2022-03-14 31.30 31.70 31.30 31.40 0.3M
2022-03-11 30.55 31.30 30.45 31.25 0.2M
2022-03-10 30.90 31.15 30.40 30.50 0.3M
2022-03-09 30.15 30.90 30.10 30.65 0.4M
2022-03-08 30.30 30.40 29.70 29.95 0.3M
2022-03-07 30.35 30.50 29.50 29.85 1.6M
2022-03-04 31.25 31.30 30.30 30.40 0.2M
2022-03-03 31.55 31.80 31.10 31.15 0.3M
2022-03-02 31.50 31.80 30.90 31.55 0.2M
2022-03-01 31.35 31.60 30.95 31.25 0.3M
2022-02-28 30.80 31.35 30.60 31.35 0.4M
2022-02-25 30.40 31.50 30.40 31.45 0.4M
2022-02-24 30.85 30.85 29.85 30.30 0.9M
2022-02-23 31.05 31.45 31.00 31.10 0.4M
2022-02-22 30.40 31.15 30.15 31.05 0.2M
2022-02-21 30.85 30.90 30.15 30.55 0.5M
2022-02-18 31.45 31.45 30.75 30.90 0.2M
2022-02-17 31.30 31.50 31.20 31.45 0.2M
2022-02-16 31.25 31.35 31.15 31.35 0.3M
2022-02-15 30.85 31.30 30.85 31.25 0.3M
2022-02-14 31.00 31.00 30.50 30.85 0.4M
2022-02-11 31.00 31.30 30.75 31.30 0.2M
2022-02-10 31.20 31.30 30.85 31.00 0.3M
2022-02-09 30.85 31.20 30.80 31.15 0.5M
2022-02-08 30.90 31.20 30.85 30.85 0.2M
2022-02-07 30.85 30.90 30.55 30.85 0.2M
2022-02-04 31.10 31.25 30.75 30.75 0.3M
2022-02-03 31.50 31.55 31.00 31.10 0.4M
2022-02-02 31.55 31.85 31.40 31.45 0.3M
2022-02-01 31.85 31.85 31.40 31.50 0.4M
2022-01-31 31.80 31.85 31.40 31.55 0.2M
2022-01-28 31.90 31.90 31.25 31.50 0.2M
2022-01-27 31.70 31.85 31.40 31.50 0.3M
2022-01-26 31.50 31.85 31.40 31.70 0.2M
2022-01-25 31.90 31.90 31.15 31.25 0.4M
2022-01-24 31.95 32.05 31.40 31.55 0.5M
2022-01-21 31.85 31.95 31.60 31.85 0.1M
2022-01-20 31.80 31.95 31.65 31.85 0.3M
2022-01-19 31.55 32.05 31.55 31.75 0.2M
2022-01-18 31.95 32.25 31.40 31.55 0.3M
2022-01-17 32.05 32.05 31.85 31.95 0.3M
2022-01-14 32.25 32.30 32.00 32.05 0.2M
2022-01-13 32.65 32.80 32.30 32.40 0.2M
2022-01-12 32.20 32.65 32.05 32.65 0.2M
2022-01-11 32.60 32.65 32.05 32.15 0.3M
2022-01-10 33.10 33.10 32.40 32.45 0.3M
2022-01-07 33.00 33.05 32.75 33.00 0.5M
2022-01-05 32.90 33.10 32.85 33.00 0.1M
2022-01-04 33.05 33.10 32.60 32.90 0.3M
2022-01-03 33.40 33.50 32.70 32.75 0.4M