SECITS (SECIT)

SECIT
🏛️ Suecia →
0.01
Última Actualización: 2025-04-30
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
2021-12-30 4.95 4.98 4.75 4.84 0.0M
2021-12-29 5.14 5.14 4.84 4.95 0.0M
2021-12-28 5.32 5.32 5.03 5.16 0.0M
2021-12-27 5.25 5.67 5.03 5.32 0.0M
2021-12-23 5.46 6.14 5.03 5.25 0.0M
2021-12-22 5.02 5.26 5.02 5.26 0.0M
2021-12-21 5.02 5.23 5.02 5.02 0.0M
2021-12-20 5.60 5.60 4.84 5.26 0.0M
2021-12-17 5.90 5.90 5.05 5.60 0.0M
2021-12-16 5.19 5.90 5.19 5.63 0.0M
2021-12-15 4.49 6.76 4.40 5.02 0.1M
2021-12-14 4.23 4.70 4.23 4.49 0.0M
2021-12-13 4.68 4.89 4.16 4.58 0.0M
2021-12-10 4.88 4.98 4.61 4.61 0.0M
2021-12-09 5.18 5.18 4.59 4.75 0.0M
2021-12-08 4.77 5.09 4.70 4.70 0.0M
2021-12-07 4.79 5.26 4.79 4.82 0.0M
2021-12-06 5.02 5.25 4.72 4.77 0.0M
2021-12-03 4.93 5.02 4.31 5.02 0.0M
2021-12-02 4.77 5.02 4.42 4.93 0.0M
2021-12-01 4.96 5.09 4.58 4.66 0.0M
2021-11-30 4.91 4.91 4.63 4.63 0.0M
2021-11-29 5.18 5.18 4.58 4.91 0.0M
2021-11-26 4.98 5.26 4.95 5.23 0.0M
2021-11-25 5.25 5.98 4.86 5.28 0.0M
2021-11-24 5.42 5.42 5.19 5.25 0.0M
2021-11-23 5.69 5.69 5.03 5.14 0.0M
2021-11-22 5.84 5.84 5.28 5.46 0.0M
2021-11-19 5.47 5.98 5.46 5.54 0.0M
2021-11-18 5.56 5.60 5.46 5.46 0.0M
2021-11-17 5.72 5.74 5.37 5.56 0.0M
2021-11-16 5.84 5.98 5.77 5.77 0.0M
2021-11-15 6.00 6.00 5.62 5.84 0.0M
2021-11-12 6.25 6.25 5.91 6.00 0.0M
2021-11-11 6.16 6.60 5.81 5.98 0.0M
2021-11-10 5.98 6.16 5.97 5.98 0.0M
2021-11-09 6.02 6.16 5.88 5.97 0.0M
2021-11-08 6.09 6.09 5.88 6.02 0.0M
2021-11-05 5.84 6.16 5.76 6.09 0.0M
2021-11-04 5.86 6.11 5.86 6.06 0.0M
2021-11-03 6.58 6.58 5.76 6.13 0.0M
2021-11-02 5.74 6.21 5.72 6.02 0.0M
2021-11-01 5.90 5.98 5.81 5.84 0.0M
2021-10-29 5.98 6.16 5.95 6.13 0.0M
2021-10-28 6.51 6.51 5.93 5.98 0.0M
2021-10-27 5.97 6.58 5.97 6.51 0.0M
2021-10-26 5.54 6.16 5.54 5.91 0.0M
2021-10-25 6.07 6.53 5.51 5.54 0.0M
2021-10-22 6.07 6.07 5.79 5.88 0.0M
2021-10-21 6.09 6.11 5.97 6.07 0.0M
2021-10-20 6.23 6.28 6.16 6.16 0.0M
2021-10-19 6.34 6.39 6.23 6.23 0.0M
2021-10-18 6.51 6.55 5.97 6.42 0.0M
2021-10-15 6.34 6.57 6.21 6.51 0.0M
2021-10-14 6.25 6.44 6.25 6.34 0.0M
2021-10-13 6.42 6.42 6.23 6.25 0.1M
2021-10-12 5.98 6.46 5.88 6.41 0.0M
2021-10-11 6.16 6.16 5.98 5.98 0.0M
2021-10-08 6.30 6.30 6.16 6.27 0.0M
2021-10-07 6.55 6.57 6.16 6.30 0.0M
2021-10-06 6.55 6.62 6.21 6.62 0.0M
2021-10-05 6.65 6.79 6.44 6.60 0.0M
2021-10-04 6.72 6.83 6.51 6.71 0.1M
2021-10-01 6.55 6.69 6.34 6.69 0.0M
2021-09-30 6.46 6.86 6.46 6.55 0.0M
2021-09-29 6.46 6.46 6.34 6.46 0.0M
2021-09-28 6.65 6.69 6.34 6.42 0.0M
2021-09-27 6.85 6.85 6.35 6.58 0.0M
2021-09-24 6.65 6.86 6.64 6.85 0.0M
2021-09-23 6.67 6.95 6.67 6.90 0.0M
2021-09-22 6.64 7.25 6.64 6.90 0.0M
2021-09-21 6.44 7.30 6.25 7.16 0.0M
2021-09-20 6.95 6.95 6.55 6.85 0.0M
2021-09-17 7.48 7.48 6.94 7.18 0.0M
2021-09-16 6.79 7.64 6.79 7.30 0.0M
2021-09-15 7.02 7.13 6.35 6.86 0.0M
2021-09-14 6.79 7.27 6.79 7.02 0.0M
2021-09-13 7.50 7.62 7.04 7.29 0.0M
2021-09-10 7.29 8.10 7.22 7.38 0.1M
2021-09-09 7.27 7.30 7.22 7.22 0.0M
2021-09-08 7.27 7.76 7.22 7.27 0.0M
2021-09-07 7.69 7.69 7.27 7.27 0.0M
2021-09-06 7.45 7.92 7.45 7.48 0.0M
2021-09-03 7.34 8.33 7.30 7.45 0.1M
2021-09-02 7.85 7.90 7.53 7.59 0.0M
2021-09-01 7.45 8.34 7.39 7.85 0.0M
2021-08-31 7.09 7.46 7.06 7.45 0.0M
2021-08-30 7.36 7.36 6.88 7.09 0.0M
2021-08-27 7.52 7.62 7.04 7.36 0.0M
2021-08-26 7.92 7.92 7.27 7.53 0.1M
2021-08-25 7.99 8.10 7.82 7.92 0.0M
2021-08-24 7.92 7.92 7.62 7.73 0.0M
2021-08-23 8.33 8.33 7.76 7.92 0.0M
2021-08-20 8.36 8.45 8.17 8.34 0.0M
2021-08-19 8.11 8.36 7.48 8.36 0.1M
2021-08-18 8.29 8.29 7.48 8.11 0.0M
2021-08-17 8.10 8.17 7.50 7.66 0.0M
2021-08-16 7.85 8.27 7.76 8.10 0.0M
2021-08-13 7.60 8.31 7.60 7.83 0.0M
2021-08-12 8.04 8.06 7.48 7.60 0.0M
2021-08-11 8.10 8.45 7.92 8.04 0.0M
2021-08-10 8.43 8.61 8.10 8.22 0.1M
2021-08-09 8.33 8.43 8.10 8.43 0.0M
2021-08-06 8.48 8.48 7.94 8.33 0.1M
2021-08-05 8.18 8.80 8.13 8.48 0.1M
2021-08-04 9.02 9.11 7.92 8.18 0.2M
2021-08-03 9.15 9.15 8.36 8.89 0.1M
2021-08-02 7.83 9.59 7.83 9.07 0.4M
2021-07-30 7.48 7.69 7.27 7.67 0.0M
2021-07-29 7.11 7.39 7.09 7.34 0.0M
2021-07-28 7.18 7.23 7.04 7.09 0.0M
2021-07-27 7.34 7.34 7.04 7.18 0.0M
2021-07-26 7.11 7.46 7.11 7.16 0.0M
2021-07-23 7.11 7.50 6.92 7.11 0.0M
2021-07-22 6.78 7.13 6.78 7.13 0.1M
2021-07-21 7.16 7.16 6.76 6.78 0.0M
2021-07-20 7.18 7.18 6.58 6.90 0.0M
2021-07-19 6.67 7.11 6.67 6.95 0.0M
2021-07-16 6.62 6.86 6.60 6.67 0.0M
2021-07-15 7.06 7.41 6.88 6.88 0.1M
2021-07-14 7.08 7.08 6.60 6.74 0.0M
2021-07-13 7.69 7.69 6.64 7.06 0.1M
2021-07-12 7.92 8.27 7.48 7.69 0.0M
2021-07-09 8.04 8.04 7.78 7.80 0.0M
2021-07-08 8.63 8.63 7.67 7.94 0.0M
2021-07-07 8.15 8.63 8.10 8.18 0.0M
2021-07-06 8.18 8.61 8.10 8.10 0.1M
2021-07-05 7.60 8.71 7.60 8.18 0.1M
2021-07-02 7.41 7.87 7.32 7.60 0.1M
2021-07-01 7.20 7.20 6.60 7.02 0.0M
2021-06-30 6.42 7.23 6.42 7.20 0.1M
2021-06-29 6.95 7.04 6.30 6.39 0.1M
2021-06-28 6.51 7.11 6.51 6.95 0.1M
2021-06-24 6.34 6.86 6.25 6.51 0.1M
2021-06-23 6.42 6.50 6.07 6.34 0.0M
2021-06-22 6.09 6.57 6.09 6.42 0.0M
2021-06-21 6.20 6.51 6.02 6.16 0.0M
2021-06-18 6.09 6.28 6.07 6.20 0.0M
2021-06-17 6.13 6.25 6.07 6.18 0.0M
2021-06-16 6.30 6.30 5.91 6.13 0.0M
2021-06-15 6.34 6.42 6.07 6.30 0.0M
2021-06-14 6.60 6.76 6.20 6.34 0.0M
2021-06-11 6.95 6.95 6.07 6.60 0.2M
2021-06-10 6.95 7.22 6.58 6.99 0.1M
2021-06-09 5.51 7.04 5.51 6.92 0.4M
2021-06-08 5.98 5.98 5.56 5.90 0.0M
2021-06-07 5.88 6.14 5.56 5.93 0.1M
2021-06-04 6.34 6.51 5.62 5.90 0.1M
2021-06-03 6.44 6.58 6.14 6.32 0.0M
2021-06-02 6.46 6.58 6.27 6.55 0.0M
2021-06-01 6.35 6.51 6.16 6.46 0.1M
2021-05-31 6.92 6.92 6.34 6.60 0.1M
2021-05-28 6.90 7.01 6.65 6.94 0.1M
2021-05-27 7.36 7.36 6.71 6.86 0.0M
2021-05-26 6.86 7.36 6.65 7.36 0.1M
2021-05-25 7.18 7.29 6.81 6.81 0.1M
2021-05-24 6.27 7.71 6.27 7.18 0.3M
2021-05-21 5.98 6.34 5.98 6.23 0.1M
2021-05-20 6.02 6.51 5.93 5.98 0.0M
2021-05-19 5.63 6.16 5.63 5.86 0.1M
2021-05-18 5.40 5.86 5.39 5.54 0.0M
2021-05-17 5.32 5.74 5.32 5.47 0.0M
2021-05-14 5.54 5.70 5.19 5.32 0.0M
2021-05-12 5.32 5.54 5.28 5.54 0.0M
2021-05-11 5.44 5.72 5.32 5.33 0.0M
2021-05-10 5.91 5.91 5.44 5.44 0.0M
2021-05-07 5.40 5.83 5.40 5.56 0.0M
2021-05-06 5.54 5.77 5.40 5.40 0.0M
2021-05-05 5.44 5.54 5.40 5.47 0.0M
2021-05-04 5.90 5.98 5.40 5.40 0.1M
2021-05-03 6.00 6.28 5.90 5.90 0.1M
2021-04-30 5.91 6.44 5.90 5.98 0.2M
2021-04-29 4.96 7.18 4.84 5.63 0.5M
2021-04-28 4.93 5.00 4.84 4.96 0.0M
2021-04-27 4.84 4.95 4.75 4.93 0.0M
2021-04-26 5.02 5.02 4.84 4.86 0.0M
2021-04-23 5.14 5.14 4.86 5.02 0.0M
2021-04-22 5.09 5.14 4.88 5.14 0.0M
2021-04-21 4.91 5.14 4.86 5.09 0.0M
2021-04-20 5.05 5.19 4.84 5.19 0.1M
2021-04-19 5.74 5.74 4.93 5.12 0.2M
2021-04-16 5.09 7.59 5.02 5.81 1.1M
2021-04-15 4.20 8.80 4.20 5.02 0.9M
2021-04-14 4.15 4.38 4.15 4.38 0.0M
2021-04-13 4.35 4.35 4.10 4.35 0.0M
2021-04-12 4.31 4.31 4.27 4.30 0.0M
2021-04-09 4.33 4.33 3.95 4.31 0.0M
2021-04-08 4.12 4.35 4.12 4.33 0.0M
2021-04-07 4.38 4.39 4.06 4.39 0.0M
2021-04-06 4.39 4.40 4.19 4.25 0.0M
2021-04-01 4.22 4.22 4.05 4.14 0.0M
2021-03-31 4.22 4.49 4.14 4.22 0.0M
2021-03-30 4.05 4.39 3.86 4.14 0.0M
2021-03-29 3.96 4.39 3.88 4.05 0.1M
2021-03-26 3.92 3.94 3.88 3.88 0.0M
2021-03-25 3.95 3.95 3.70 3.80 0.0M
2021-03-24 3.87 3.95 3.65 3.95 0.0M
2021-03-23 3.75 3.87 3.58 3.87 0.0M
2021-03-22 3.75 3.90 3.74 3.74 0.0M
2021-03-19 3.87 3.87 3.83 3.85 0.0M
2021-03-18 3.87 3.92 3.70 3.70 0.0M
2021-03-17 3.87 3.87 3.78 3.83 0.0M
2021-03-16 3.86 3.87 3.72 3.78 0.0M
2021-03-15 3.87 3.87 3.65 3.65 0.0M
2021-03-12 3.57 4.04 3.57 3.95 0.0M
2021-03-11 3.74 3.78 3.64 3.76 0.0M
2021-03-10 3.75 3.86 3.52 3.80 0.0M
2021-03-09 3.61 3.83 3.56 3.74 0.2M
2021-03-08 4.09 4.39 4.09 4.09 0.0M
2021-03-05 3.91 4.24 3.74 4.09 0.0M
2021-03-04 4.02 4.17 3.91 3.91 0.0M
2021-03-03 3.93 4.14 3.79 4.00 0.0M
2021-03-02 4.05 4.05 3.93 3.93 0.0M
2021-03-01 4.12 4.23 3.96 4.08 0.0M
2021-02-26 4.22 4.22 3.67 3.93 0.0M
2021-02-25 4.42 4.42 3.96 4.14 0.1M
2021-02-24 4.66 4.66 4.52 4.58 0.0M
2021-02-23 5.09 5.09 4.31 4.59 0.0M
2021-02-22 4.70 5.02 4.58 4.93 0.0M
2021-02-19 4.51 4.72 4.51 4.70 0.0M
2021-02-18 4.44 4.56 4.32 4.56 0.0M
2021-02-17 4.72 4.72 4.44 4.56 0.0M
2021-02-16 4.61 4.75 4.40 4.72 0.0M
2021-02-15 4.49 4.61 4.40 4.61 0.0M
2021-02-12 4.63 4.63 4.47 4.58 0.0M
2021-02-11 4.65 4.75 4.44 4.58 0.0M
2021-02-10 4.36 4.56 4.26 4.51 0.0M
2021-02-09 4.72 4.72 4.31 4.49 0.0M
2021-02-08 4.52 4.58 4.40 4.58 0.0M
2021-02-05 4.74 4.74 4.40 4.52 0.0M
2021-02-04 4.75 4.75 4.49 4.52 0.0M
2021-02-03 4.75 4.75 4.51 4.51 0.0M
2021-02-02 4.65 4.81 4.49 4.52 0.0M
2021-02-01 4.49 4.77 4.45 4.63 0.0M
2021-01-29 4.96 4.96 4.36 4.56 0.0M
2021-01-28 4.54 4.54 4.40 4.42 0.0M
2021-01-27 5.18 5.19 4.42 4.54 0.0M
2021-01-26 5.25 5.25 4.84 5.03 0.1M
2021-01-25 5.26 5.67 5.02 5.25 0.1M
2021-01-22 4.39 6.60 4.22 5.23 0.3M
2021-01-21 4.45 4.75 4.32 4.42 0.0M
2021-01-20 4.56 4.74 4.31 4.51 0.0M
2021-01-19 4.45 4.56 4.28 4.56 0.0M
2021-01-18 4.40 4.66 4.40 4.47 0.0M
2021-01-15 4.34 4.65 4.34 4.40 0.0M
2021-01-14 4.35 4.47 4.35 4.42 0.0M
2021-01-13 4.40 4.49 4.26 4.26 0.0M
2021-01-12 4.61 4.63 4.30 4.40 0.0M
2021-01-11 4.75 4.75 4.13 4.56 0.0M
2021-01-08 4.23 4.44 4.08 4.35 0.0M
2021-01-07 4.40 4.40 4.02 4.24 0.0M
2021-01-05 4.47 4.70 4.40 4.40 0.0M
2021-01-04 4.58 4.77 4.44 4.44 0.0M