Sdiptech (SDIPb)

SDIPb
🏛️ Suecia →
172.30
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
2023-12-29 270.80 274.20 268.80 269.80 0.0M
2023-12-28 272.80 274.60 269.20 269.60 0.0M
2023-12-27 271.40 274.40 269.80 272.80 0.0M
2023-12-22 264.40 270.40 260.00 267.00 0.0M
2023-12-21 265.80 266.80 261.00 264.40 0.1M
2023-12-20 273.00 273.40 265.20 267.20 0.1M
2023-12-19 264.00 276.20 264.00 273.00 0.1M
2023-12-18 267.00 270.60 259.40 264.60 0.1M
2023-12-15 265.00 273.60 265.00 269.20 0.2M
2023-12-14 253.40 267.60 253.40 265.00 0.1M
2023-12-13 245.60 249.60 245.60 248.40 0.0M
2023-12-12 246.00 249.00 244.20 244.80 0.0M
2023-12-11 250.40 250.40 245.60 246.00 0.0M
2023-12-08 244.60 253.00 244.60 251.80 0.1M
2023-12-07 243.20 244.60 237.20 243.20 0.1M
2023-12-06 239.00 244.60 237.60 243.00 0.0M
2023-12-05 232.80 241.80 232.80 238.00 0.1M
2023-12-04 236.40 241.00 232.60 237.40 0.1M
2023-12-01 238.80 240.00 235.00 237.00 0.4M
2023-11-30 242.40 245.20 236.60 238.80 0.1M
2023-11-29 245.60 252.60 244.00 245.80 0.0M
2023-11-28 244.00 247.80 237.00 245.60 0.1M
2023-11-27 248.80 248.80 243.60 244.00 0.0M
2023-11-24 243.20 249.60 243.00 248.80 0.0M
2023-11-23 246.20 250.00 241.40 243.20 0.2M
2023-11-22 239.80 248.80 239.60 244.80 0.1M
2023-11-21 246.00 247.40 239.80 241.00 0.0M
2023-11-20 234.20 246.80 234.00 244.20 0.1M
2023-11-17 229.60 239.60 228.40 234.40 0.1M
2023-11-16 229.00 233.40 227.00 228.40 0.0M
2023-11-15 232.80 243.00 227.80 231.60 0.2M
2023-11-14 218.00 234.20 216.60 230.60 0.1M
2023-11-13 218.40 220.40 214.60 216.00 0.0M
2023-11-10 221.20 226.60 214.60 218.40 0.0M
2023-11-09 222.60 222.80 218.20 221.20 0.1M
2023-11-08 220.20 222.00 217.00 219.00 0.0M
2023-11-07 224.80 224.80 215.80 220.00 0.1M
2023-11-06 228.40 229.40 223.60 225.20 0.1M
2023-11-03 224.00 228.60 220.00 228.60 0.1M
2023-11-02 219.80 230.40 218.60 222.80 0.1M
2023-11-01 218.60 220.80 215.20 219.80 0.1M
2023-10-31 218.60 219.40 211.40 218.60 0.1M
2023-10-30 218.00 223.80 214.20 218.60 0.1M
2023-10-27 210.00 220.40 194.60 216.80 0.2M
2023-10-26 198.00 202.20 190.10 201.60 0.2M
2023-10-25 198.00 200.40 193.90 199.60 0.2M
2023-10-24 190.90 199.80 189.90 198.40 0.3M
2023-10-23 186.40 193.10 185.00 192.00 0.1M
2023-10-20 177.30 187.00 177.30 186.50 0.1M
2023-10-19 178.00 186.40 177.30 185.90 0.1M
2023-10-18 185.70 188.60 179.90 179.90 0.1M
2023-10-17 189.00 189.90 183.50 188.00 0.1M
2023-10-16 189.80 190.10 186.20 188.30 0.0M
2023-10-13 195.00 195.00 189.40 189.80 0.1M
2023-10-12 196.10 200.80 195.90 196.40 0.1M
2023-10-11 198.20 198.70 193.50 195.30 0.1M
2023-10-10 198.30 202.20 197.10 202.20 0.1M
2023-10-09 198.40 201.40 193.50 194.30 0.0M
2023-10-06 196.60 199.10 190.00 198.40 0.2M
2023-10-05 206.60 209.00 196.30 197.20 0.1M
2023-10-04 211.00 211.00 204.20 206.60 0.0M
2023-10-03 214.00 217.80 211.20 212.20 0.2M
2023-10-02 219.80 223.00 215.00 215.60 0.0M
2023-09-29 218.80 225.80 218.40 221.40 0.1M
2023-09-28 218.80 218.80 211.00 217.40 0.0M
2023-09-27 207.80 213.40 206.20 211.00 0.1M
2023-09-26 210.00 212.00 206.20 207.80 0.0M
2023-09-25 214.60 218.20 210.00 212.20 0.1M
2023-09-22 214.80 216.60 211.80 216.20 0.1M
2023-09-21 216.00 216.00 211.00 213.80 0.1M
2023-09-20 220.40 220.40 214.80 218.20 0.0M
2023-09-19 217.80 220.40 214.20 215.60 0.1M
2023-09-18 223.00 224.20 218.20 219.60 0.1M
2023-09-15 233.00 233.00 221.80 223.20 0.1M
2023-09-14 224.00 230.20 221.80 229.00 0.1M
2023-09-13 228.00 228.40 221.80 224.40 0.2M
2023-09-12 235.40 236.40 228.40 229.00 0.0M
2023-09-11 239.40 241.00 231.80 235.20 0.0M
2023-09-08 237.60 240.20 233.80 238.60 0.1M
2023-09-07 239.00 241.80 235.80 236.80 0.1M
2023-09-06 243.80 246.80 237.40 242.00 0.0M
2023-09-05 249.20 249.20 242.20 243.80 0.0M
2023-09-04 250.80 254.40 248.60 249.20 0.0M
2023-09-01 248.40 251.40 244.80 250.00 0.1M
2023-08-31 248.60 251.60 247.40 250.00 0.1M
2023-08-30 255.20 257.40 247.80 248.60 0.0M
2023-08-29 256.40 256.40 250.60 255.20 0.1M
2023-08-28 244.00 252.40 242.00 251.40 0.0M
2023-08-25 241.00 251.00 235.80 245.40 0.2M
2023-08-24 257.60 261.80 252.00 252.40 0.1M
2023-08-23 256.20 260.20 254.20 255.00 0.0M
2023-08-22 252.20 257.80 251.20 256.80 0.0M
2023-08-21 250.00 257.40 249.60 251.60 0.0M
2023-08-18 262.40 262.40 246.80 252.00 0.1M
2023-08-17 274.00 274.00 260.00 264.20 0.1M
2023-08-16 275.00 277.00 273.00 275.00 0.0M
2023-08-15 280.40 282.40 273.20 276.00 0.1M
2023-08-14 284.40 284.40 276.60 280.40 0.0M
2023-08-11 288.20 288.20 276.60 280.00 0.1M
2023-08-10 284.20 287.60 281.80 284.40 0.1M
2023-08-09 285.20 287.20 283.00 284.20 0.1M
2023-08-08 286.20 289.20 280.40 282.00 0.0M
2023-08-07 288.00 289.00 285.00 286.60 0.0M
2023-08-04 288.20 289.00 283.40 288.00 0.0M
2023-08-03 287.20 292.80 285.60 287.00 0.0M
2023-08-02 287.00 291.80 283.20 288.20 0.0M
2023-08-01 287.60 293.80 284.20 291.00 0.0M
2023-07-31 295.80 295.80 287.80 290.60 0.0M
2023-07-28 299.00 302.20 291.20 296.40 0.1M
2023-07-27 300.00 305.60 296.20 299.40 0.1M
2023-07-26 296.00 303.60 294.80 299.80 0.1M
2023-07-25 285.20 296.80 283.60 295.20 0.1M
2023-07-24 283.60 291.80 282.00 283.60 0.1M
2023-07-21 295.00 295.80 260.00 283.00 0.1M
2023-07-20 269.80 272.20 267.40 270.60 0.0M
2023-07-19 274.40 277.60 270.40 271.40 0.0M
2023-07-18 271.60 277.00 271.40 274.20 0.0M
2023-07-17 271.60 273.40 263.60 271.60 0.0M
2023-07-14 288.00 288.00 269.00 271.00 0.1M
2023-07-13 286.00 287.40 281.80 285.20 0.1M
2023-07-12 277.00 286.40 273.20 285.00 0.1M
2023-07-11 274.60 282.80 274.40 276.80 0.0M
2023-07-10 271.40 273.40 268.40 273.00 0.0M
2023-07-07 267.00 272.40 264.40 271.40 0.0M
2023-07-06 270.00 272.40 265.20 266.80 0.1M
2023-07-05 271.60 271.60 268.00 270.00 0.0M
2023-07-04 266.00 274.60 265.00 273.00 0.1M
2023-07-03 267.20 268.60 261.60 263.60 0.0M
2023-06-30 262.00 268.00 261.40 267.20 0.0M
2023-06-29 254.40 263.20 251.20 261.60 0.0M
2023-06-28 248.80 255.00 248.00 254.40 0.1M
2023-06-27 251.60 252.60 245.00 248.80 0.0M
2023-06-26 257.80 257.80 248.80 251.40 0.1M
2023-06-22 259.80 260.00 252.20 259.20 0.1M
2023-06-21 264.60 264.80 257.80 262.00 0.0M
2023-06-20 271.40 271.40 261.80 264.60 0.0M
2023-06-19 269.00 273.20 266.00 271.60 0.0M
2023-06-16 272.40 277.20 269.20 269.20 0.4M
2023-06-15 269.00 276.80 269.00 275.00 0.1M
2023-06-14 274.80 274.80 268.20 271.40 0.1M
2023-06-13 276.40 284.00 274.20 274.80 0.1M
2023-06-12 273.20 280.20 273.20 276.40 0.1M
2023-06-09 268.60 274.20 268.60 273.20 0.0M
2023-06-08 272.00 273.60 264.40 270.00 0.0M
2023-06-07 267.80 274.60 267.60 272.00 0.0M
2023-06-05 266.00 270.60 263.80 268.20 0.1M
2023-06-02 258.20 269.20 256.00 268.60 0.0M
2023-06-01 252.00 255.20 250.00 253.20 0.0M
2023-05-31 255.40 255.80 249.20 252.20 0.2M
2023-05-30 260.80 260.80 253.80 255.60 0.1M
2023-05-29 268.00 269.80 255.20 256.20 0.0M
2023-05-26 260.20 266.00 254.20 265.60 0.0M
2023-05-25 265.00 269.40 258.60 262.20 0.0M
2023-05-24 262.20 262.40 257.00 260.60 0.0M
2023-05-23 273.60 278.40 263.20 264.60 0.1M
2023-05-22 268.80 278.20 267.40 277.80 0.1M
2023-05-19 268.60 273.40 266.40 272.20 0.0M
2023-05-17 266.40 270.80 265.00 265.00 0.0M
2023-05-16 271.80 275.20 267.20 268.60 0.1M
2023-05-15 261.60 272.20 261.60 272.00 0.0M
2023-05-12 265.20 267.00 260.00 261.60 0.0M
2023-05-11 265.00 269.40 262.40 267.20 0.0M
2023-05-10 268.80 270.00 257.00 260.00 0.0M
2023-05-09 264.20 266.20 258.40 266.00 0.3M
2023-05-08 269.00 269.00 260.00 265.00 0.0M
2023-05-05 267.20 281.80 265.60 269.40 0.2M
2023-05-04 240.00 268.00 236.00 265.00 0.1M
2023-05-03 230.80 235.00 228.60 230.60 0.1M
2023-05-02 236.40 236.40 230.20 230.80 0.0M
2023-04-28 229.00 238.00 229.00 236.40 0.0M
2023-04-27 223.00 234.00 222.00 230.00 0.1M
2023-04-26 218.40 224.40 213.40 223.60 0.1M
2023-04-25 225.80 225.80 219.40 219.80 0.0M
2023-04-24 224.00 233.40 222.20 226.80 0.1M
2023-04-21 227.40 227.40 222.00 223.80 0.0M
2023-04-20 230.00 232.00 223.00 227.40 0.0M
2023-04-19 235.00 238.40 230.80 233.60 0.1M
2023-04-18 237.00 242.00 235.20 236.80 0.0M
2023-04-17 234.40 237.00 232.60 236.20 0.2M
2023-04-14 233.00 236.40 231.80 234.40 0.1M
2023-04-13 232.80 235.00 228.20 231.20 0.0M
2023-04-12 237.80 241.20 232.60 232.80 0.1M
2023-04-11 232.00 238.00 232.00 238.00 0.1M
2023-04-06 234.80 234.80 231.40 231.80 0.0M
2023-04-05 236.60 237.00 228.80 235.00 0.1M
2023-04-04 234.00 243.00 234.00 238.40 0.0M
2023-04-03 240.40 241.00 232.60 234.00 0.0M
2023-03-31 238.60 240.80 235.60 240.40 0.0M
2023-03-30 230.00 238.60 230.00 238.60 0.0M
2023-03-29 225.00 230.00 223.80 230.00 0.0M
2023-03-28 235.80 235.80 223.40 225.00 0.0M
2023-03-27 230.00 237.20 228.60 229.00 0.1M
2023-03-24 224.80 230.60 224.00 230.00 0.1M
2023-03-23 220.40 225.60 215.00 225.00 0.1M
2023-03-22 230.40 230.40 217.40 219.40 0.0M
2023-03-21 230.00 235.00 228.80 229.60 0.0M
2023-03-20 228.00 233.00 220.00 230.00 0.1M
2023-03-17 230.20 235.00 224.00 229.00 0.1M
2023-03-16 239.40 240.00 226.40 229.00 0.2M
2023-03-15 238.80 238.80 230.80 234.80 0.1M
2023-03-14 231.80 240.00 231.60 238.80 0.0M
2023-03-13 237.20 238.00 227.60 231.80 0.1M
2023-03-10 240.60 241.60 234.20 237.20 0.1M
2023-03-09 243.60 246.80 239.40 244.00 0.2M
2023-03-08 247.00 247.00 237.20 242.80 0.2M
2023-03-07 257.40 258.60 247.20 248.40 0.1M
2023-03-06 255.80 258.00 251.60 257.40 0.0M
2023-03-03 248.00 255.80 246.80 255.80 0.0M
2023-03-02 253.60 253.80 243.60 245.00 0.1M
2023-03-01 262.20 266.00 253.20 253.20 0.1M
2023-02-28 267.00 271.20 262.40 263.00 0.1M
2023-02-27 256.20 267.20 256.20 267.00 0.0M
2023-02-24 260.00 261.20 252.40 256.20 0.2M
2023-02-23 257.00 261.60 257.00 259.80 0.0M
2023-02-22 258.20 258.60 252.60 257.00 0.1M
2023-02-21 275.00 275.00 259.60 260.00 0.0M
2023-02-20 271.00 279.60 269.80 271.00 0.0M
2023-02-17 270.60 274.40 266.80 270.80 0.1M
2023-02-16 272.40 275.00 268.00 274.40 0.2M
2023-02-15 260.60 270.00 258.80 265.00 0.1M
2023-02-14 258.40 267.80 258.00 260.60 0.1M
2023-02-13 246.80 261.60 246.80 258.00 0.1M
2023-02-10 266.00 291.00 226.20 246.80 0.3M
2023-02-09 271.20 272.20 260.40 263.80 0.2M
2023-02-08 273.00 277.60 271.00 271.20 0.0M
2023-02-07 275.00 275.00 266.00 268.60 0.0M
2023-02-06 285.20 285.20 272.60 274.60 0.0M
2023-02-03 289.80 290.80 283.20 287.40 0.0M
2023-02-02 270.80 292.00 270.00 290.80 0.1M
2023-02-01 254.60 269.60 253.80 266.40 0.1M
2023-01-31 257.20 257.20 250.80 254.60 0.0M
2023-01-30 258.40 259.40 252.00 257.20 0.0M
2023-01-27 251.20 260.00 249.00 258.60 0.1M
2023-01-26 258.00 258.80 250.80 251.20 0.1M
2023-01-25 261.80 261.80 252.60 255.80 0.0M
2023-01-24 262.00 272.60 258.60 261.40 0.1M
2023-01-23 247.80 261.00 246.20 260.80 0.1M
2023-01-20 240.60 248.00 239.00 247.80 0.1M
2023-01-19 242.40 242.60 233.40 236.80 0.1M
2023-01-18 244.60 248.80 242.00 243.80 0.1M
2023-01-17 245.00 247.00 242.60 244.80 0.0M
2023-01-16 245.00 249.60 244.20 245.00 0.1M
2023-01-13 244.00 249.00 242.00 245.00 0.0M
2023-01-12 244.40 249.20 239.00 244.40 0.1M
2023-01-11 243.80 251.40 242.60 244.40 0.0M
2023-01-10 241.00 244.80 236.40 243.40 0.0M
2023-01-09 242.00 248.40 237.40 242.00 0.0M
2023-01-05 240.20 241.80 234.80 240.80 0.0M
2023-01-04 238.00 240.00 233.80 240.00 0.0M
2023-01-03 229.00 236.60 229.00 234.60 0.0M
2023-01-02 226.60 235.60 226.60 229.20 0.0M