Sivers IMA (SIVEH)

SIVEH
🏛️ Suecia →
3.61
Última Actualización: 2025-10-03
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 6.49 6.50 6.31 6.42 0.6M
2023-12-28 6.60 6.60 6.32 6.47 0.7M
2023-12-27 6.82 7.03 6.54 6.56 0.7M
2023-12-22 6.90 7.19 6.67 6.82 0.7M
2023-12-21 6.83 7.05 6.58 6.83 0.7M
2023-12-20 6.79 7.28 6.61 6.83 1.5M
2023-12-19 6.32 6.88 6.28 6.75 0.8M
2023-12-18 6.16 6.35 6.01 6.34 0.5M
2023-12-15 6.14 6.35 6.08 6.17 0.7M
2023-12-14 5.90 6.15 5.70 6.14 0.8M
2023-12-13 5.62 5.90 5.57 5.90 0.7M
2023-12-12 5.76 5.86 5.62 5.62 0.4M
2023-12-11 5.75 5.93 5.61 5.76 0.7M
2023-12-08 5.96 6.13 5.76 5.76 0.5M
2023-12-07 5.86 5.98 5.73 5.96 0.3M
2023-12-06 5.97 5.98 5.81 5.87 0.3M
2023-12-05 5.81 5.98 5.70 5.97 0.4M
2023-12-04 5.67 5.85 5.60 5.83 0.4M
2023-12-01 5.90 6.07 5.57 5.67 0.5M
2023-11-30 5.88 5.90 5.68 5.79 1.0M
2023-11-29 6.09 6.14 5.88 5.88 0.5M
2023-11-28 6.25 6.25 5.88 5.94 0.5M
2023-11-27 6.13 6.30 6.00 6.28 0.3M
2023-11-24 6.02 6.15 5.93 6.13 0.2M
2023-11-23 5.88 6.08 5.83 5.98 0.2M
2023-11-22 5.81 6.08 5.81 5.88 0.3M
2023-11-21 6.29 6.31 5.90 5.99 0.5M
2023-11-20 5.73 6.30 5.70 6.29 0.5M
2023-11-17 5.73 5.86 5.65 5.70 0.2M
2023-11-16 5.80 5.90 5.71 5.73 0.3M
2023-11-15 5.80 5.95 5.62 5.80 0.6M
2023-11-14 5.61 5.81 5.50 5.79 0.5M
2023-11-13 5.79 5.81 5.54 5.61 0.4M
2023-11-10 5.79 5.83 5.58 5.78 0.5M
2023-11-09 5.70 5.81 5.59 5.75 0.3M
2023-11-08 5.80 5.87 5.67 5.70 0.3M
2023-11-07 5.83 5.88 5.69 5.80 0.2M
2023-11-06 6.17 6.20 5.79 5.83 0.5M
2023-11-03 5.92 6.24 5.92 6.14 0.3M
2023-11-02 5.85 6.12 5.85 5.92 0.4M
2023-11-01 6.25 6.25 5.82 5.85 0.4M
2023-10-31 6.14 6.25 6.04 6.15 0.2M
2023-10-30 6.33 6.41 6.01 6.14 0.4M
2023-10-27 6.10 6.23 5.85 6.23 0.4M
2023-10-26 5.75 6.15 5.51 5.69 0.8M
2023-10-25 5.74 5.94 5.64 5.73 0.4M
2023-10-24 5.50 5.78 5.43 5.74 0.2M
2023-10-23 5.72 5.72 5.39 5.50 0.3M
2023-10-20 5.59 5.75 5.49 5.72 0.3M
2023-10-19 5.72 5.78 5.59 5.60 0.2M
2023-10-18 5.66 5.76 5.50 5.65 0.3M
2023-10-17 5.80 5.81 5.64 5.66 0.3M
2023-10-16 5.70 5.88 5.58 5.80 0.5M
2023-10-13 5.80 5.91 5.68 5.71 0.5M
2023-10-12 6.01 6.12 5.86 5.86 0.7M
2023-10-11 6.03 6.11 5.97 6.00 0.6M
2023-10-10 6.14 6.22 6.05 6.07 0.5M
2023-10-09 6.08 6.13 5.99 6.03 0.5M
2023-10-06 6.24 6.27 6.06 6.14 0.5M
2023-10-05 6.25 6.41 6.20 6.24 0.3M
2023-10-04 6.26 6.28 6.12 6.26 0.4M
2023-10-03 6.38 6.38 6.18 6.30 0.2M
2023-10-02 6.50 6.55 6.35 6.40 0.3M
2023-09-29 6.33 6.53 6.24 6.50 0.3M
2023-09-28 6.35 6.35 6.22 6.28 0.2M
2023-09-27 6.21 6.44 6.18 6.35 0.5M
2023-09-26 6.48 6.48 6.16 6.18 0.7M
2023-09-25 6.90 7.10 6.48 6.50 0.5M
2023-09-22 6.72 7.00 6.60 6.90 0.7M
2023-09-21 6.32 6.96 6.17 6.72 0.8M
2023-09-20 6.28 6.36 6.18 6.32 0.4M
2023-09-19 6.07 6.35 5.99 6.25 0.7M
2023-09-18 6.20 6.24 6.03 6.07 3.9M
2023-09-15 6.37 6.40 6.22 6.27 0.3M
2023-09-14 6.30 6.40 6.17 6.36 0.4M
2023-09-13 6.30 6.35 6.22 6.27 0.8M
2023-09-12 6.32 6.50 6.24 6.40 0.5M
2023-09-11 6.39 6.49 6.27 6.32 0.4M
2023-09-08 6.35 6.39 6.26 6.39 0.4M
2023-09-07 6.39 6.39 6.30 6.34 0.4M
2023-09-06 6.52 6.52 6.34 6.41 0.4M
2023-09-05 6.61 6.68 6.45 6.53 0.4M
2023-09-04 6.66 6.69 6.56 6.65 0.4M
2023-09-01 6.68 6.79 6.55 6.65 0.4M
2023-08-31 6.72 6.80 6.53 6.69 0.5M
2023-08-30 6.62 6.75 6.54 6.70 0.7M
2023-08-29 6.80 6.80 6.55 6.61 0.5M
2023-08-28 6.75 6.78 6.61 6.67 0.5M
2023-08-25 6.87 6.87 6.67 6.72 0.3M
2023-08-24 7.15 7.15 6.75 6.89 0.7M
2023-08-23 6.97 7.23 6.78 6.99 0.8M
2023-08-22 7.35 7.52 6.88 6.95 0.8M
2023-08-21 7.20 7.85 7.15 7.29 1.8M
2023-08-18 6.75 7.00 6.62 6.74 0.8M
2023-08-17 6.94 6.96 6.63 6.70 1.0M
2023-08-16 7.07 7.07 6.90 7.00 0.5M
2023-08-15 7.55 7.55 7.00 7.07 0.5M
2023-08-14 7.24 7.60 7.11 7.38 0.8M
2023-08-11 7.49 7.49 7.17 7.24 0.3M
2023-08-10 7.20 8.04 7.20 7.52 1.4M
2023-08-09 7.11 7.46 7.11 7.11 0.6M
2023-08-08 6.99 7.10 6.92 7.00 0.3M
2023-08-07 6.79 7.00 6.65 6.99 0.3M
2023-08-04 6.54 6.84 6.52 6.80 0.3M
2023-08-03 6.51 6.86 6.51 6.54 0.2M
2023-08-02 6.60 6.71 6.52 6.55 0.3M
2023-08-01 6.76 6.80 6.67 6.73 0.3M
2023-07-31 6.96 6.96 6.71 6.76 0.4M
2023-07-28 6.98 7.09 6.84 6.97 0.3M
2023-07-27 6.94 7.13 6.94 6.99 0.3M
2023-07-26 7.17 7.20 6.82 6.94 0.4M
2023-07-25 7.10 7.25 6.90 7.17 0.3M
2023-07-24 6.85 7.28 6.77 7.07 0.8M
2023-07-21 6.50 7.00 6.40 6.72 1.1M
2023-07-20 6.44 6.44 6.31 6.31 0.3M
2023-07-19 6.55 6.68 6.44 6.44 0.2M
2023-07-18 6.69 6.75 6.49 6.55 0.6M
2023-07-17 6.68 6.75 6.52 6.69 0.4M
2023-07-14 6.70 6.77 6.55 6.77 0.4M
2023-07-13 6.68 6.68 6.51 6.65 0.4M
2023-07-12 6.50 6.54 6.37 6.54 0.3M
2023-07-11 6.45 6.51 6.38 6.50 0.3M
2023-07-10 6.48 6.50 6.37 6.45 0.3M
2023-07-07 6.40 6.53 6.30 6.49 0.4M
2023-07-06 6.55 6.55 6.37 6.40 0.6M
2023-07-05 6.83 6.83 6.55 6.55 0.4M
2023-07-04 6.84 6.84 6.65 6.75 0.5M
2023-07-03 6.76 7.00 6.71 6.84 0.8M
2023-06-30 6.60 6.67 6.50 6.67 0.3M
2023-06-29 6.70 6.70 6.49 6.49 0.4M
2023-06-28 6.50 6.68 6.50 6.68 0.3M
2023-06-27 6.68 6.69 6.45 6.50 0.4M
2023-06-26 6.81 6.89 6.50 6.65 0.6M
2023-06-22 6.84 6.90 6.66 6.81 0.5M
2023-06-21 6.90 7.15 6.81 6.81 0.5M
2023-06-20 7.03 7.10 6.87 6.87 0.5M
2023-06-19 7.64 7.64 7.02 7.02 0.7M
2023-06-16 8.00 8.00 7.57 7.70 0.5M
2023-06-15 7.80 8.00 7.58 8.00 0.6M
2023-06-14 7.85 8.21 7.73 7.96 0.6M
2023-06-13 7.60 7.82 7.33 7.81 0.7M
2023-06-12 7.08 7.74 6.86 7.55 1.9M
2023-06-09 7.00 7.10 6.86 7.07 0.4M
2023-06-08 6.87 6.97 6.80 6.96 0.2M
2023-06-07 7.04 7.04 6.86 6.86 0.4M
2023-06-05 6.72 7.04 6.62 7.04 0.4M
2023-06-02 6.74 6.79 6.66 6.72 0.3M
2023-06-01 6.93 6.93 6.52 6.72 0.3M
2023-05-31 6.76 6.79 6.55 6.57 0.3M
2023-05-30 6.81 7.00 6.72 6.76 0.4M
2023-05-29 6.95 7.01 6.70 6.78 0.4M
2023-05-26 7.10 7.10 6.80 6.95 0.8M
2023-05-25 6.80 7.30 6.78 7.14 0.7M
2023-05-24 7.00 7.00 6.61 6.75 0.8M
2023-05-23 7.13 7.26 7.03 7.05 0.3M
2023-05-22 7.27 7.27 7.04 7.15 0.2M
2023-05-19 7.25 7.36 7.06 7.18 0.4M
2023-05-17 7.37 7.37 7.07 7.16 0.3M
2023-05-16 7.37 7.41 7.23 7.40 0.3M
2023-05-15 7.18 7.41 7.18 7.37 0.3M
2023-05-12 7.49 7.49 7.14 7.18 0.5M
2023-05-11 7.36 7.54 7.07 7.48 0.4M
2023-05-10 7.30 7.49 7.21 7.35 0.4M
2023-05-09 7.30 7.49 7.20 7.27 0.5M
2023-05-08 7.53 7.57 7.25 7.31 0.9M
2023-05-05 7.75 7.90 7.41 7.50 0.9M
2023-05-04 7.55 7.89 7.28 7.71 1.3M
2023-05-03 7.50 7.94 7.31 7.65 0.5M
2023-05-02 7.87 7.87 7.46 7.50 0.5M
2023-04-28 7.60 7.89 7.41 7.87 0.5M
2023-04-27 7.72 7.77 7.48 7.59 0.3M
2023-04-26 7.47 7.89 7.30 7.72 0.5M
2023-04-25 7.34 7.55 7.23 7.47 0.4M
2023-04-24 7.27 7.45 7.12 7.34 0.4M
2023-04-21 7.56 7.57 7.25 7.27 0.7M
2023-04-20 7.75 7.75 7.48 7.56 0.5M
2023-04-19 7.97 8.00 7.68 7.71 0.5M
2023-04-18 8.22 8.25 7.97 7.97 0.5M
2023-04-17 8.05 8.38 7.97 8.22 0.6M
2023-04-14 8.19 8.37 8.05 8.05 0.6M
2023-04-13 8.00 8.25 7.87 8.18 0.8M
2023-04-12 8.14 8.30 7.77 7.95 1.0M
2023-04-11 8.11 8.50 8.06 8.19 1.0M
2023-04-06 7.50 8.08 7.48 8.04 0.7M
2023-04-05 7.58 8.11 7.42 7.42 4.1M
2023-04-04 8.30 8.35 8.01 8.01 0.6M
2023-04-03 8.13 8.32 7.75 8.30 0.6M
2023-03-31 8.00 8.20 7.75 8.13 0.5M
2023-03-30 7.93 8.10 7.74 7.99 0.7M
2023-03-29 8.14 8.14 7.73 7.90 1.0M
2023-03-28 8.62 8.77 8.12 8.12 0.5M
2023-03-27 8.71 8.94 8.60 8.61 0.4M
2023-03-24 8.97 8.97 8.53 8.65 0.5M
2023-03-23 8.92 8.98 8.51 8.90 0.6M
2023-03-22 9.25 9.40 8.79 8.92 0.8M
2023-03-21 9.10 9.25 8.78 9.25 1.0M
2023-03-20 8.65 9.36 8.35 9.04 1.3M
2023-03-17 9.00 9.60 8.51 8.67 2.0M
2023-03-16 8.40 8.59 8.03 8.34 0.9M
2023-03-15 9.05 9.05 8.26 8.31 1.6M
2023-03-14 9.01 9.41 8.62 9.17 1.7M
2023-03-13 10.25 10.40 8.96 9.00 2.2M
2023-03-10 10.28 10.46 9.87 10.14 1.9M
2023-03-09 11.03 11.14 10.30 10.70 1.3M
2023-03-08 11.33 11.97 10.90 11.00 1.3M
2023-03-07 12.48 13.00 11.18 11.26 2.6M
2023-03-06 11.84 12.85 11.64 12.47 1.9M
2023-03-03 11.04 11.85 10.70 11.63 1.7M
2023-03-02 10.45 11.41 10.23 11.04 1.5M
2023-03-01 9.95 10.49 9.51 10.30 0.8M
2023-02-28 10.20 10.25 9.85 9.95 0.5M
2023-02-27 9.96 10.45 9.96 10.20 0.8M
2023-02-24 9.38 10.26 9.11 9.83 1.3M
2023-02-23 9.75 10.50 9.30 9.32 1.1M
2023-02-22 7.98 9.95 7.70 9.71 2.4M
2023-02-21 8.16 8.32 7.92 8.17 0.4M
2023-02-20 8.05 8.25 7.94 8.16 0.3M
2023-02-17 7.56 8.05 7.45 7.92 0.4M
2023-02-16 7.65 7.72 7.44 7.62 0.2M
2023-02-15 7.48 7.68 7.38 7.60 0.2M
2023-02-14 7.53 7.74 7.39 7.48 0.3M
2023-02-13 7.75 7.83 7.39 7.53 0.3M
2023-02-10 7.89 7.89 7.52 7.73 0.4M
2023-02-09 7.54 7.99 7.38 7.89 0.5M
2023-02-08 7.80 7.85 7.50 7.55 0.4M
2023-02-07 7.73 7.90 7.50 7.74 1.1M
2023-02-06 7.86 7.88 7.50 7.71 0.9M
2023-02-03 7.20 8.48 7.12 8.00 2.0M
2023-02-02 6.72 7.77 6.54 7.25 2.2M
2023-02-01 6.47 6.80 6.35 6.79 0.6M
2023-01-31 6.52 6.52 6.25 6.45 0.2M
2023-01-30 6.60 6.68 6.41 6.52 0.3M
2023-01-27 6.58 6.72 6.50 6.60 0.2M
2023-01-26 6.51 6.64 6.44 6.54 0.2M
2023-01-25 6.55 6.55 6.40 6.51 0.2M
2023-01-24 6.41 6.63 6.36 6.60 0.2M
2023-01-23 6.33 6.55 6.33 6.40 0.2M
2023-01-20 6.45 6.46 6.21 6.33 0.2M
2023-01-19 6.57 6.61 6.33 6.37 0.3M
2023-01-18 6.59 6.75 6.40 6.64 0.3M
2023-01-17 6.76 6.76 6.42 6.43 0.3M
2023-01-16 6.78 6.78 6.56 6.65 0.2M
2023-01-13 6.97 6.97 6.70 6.75 0.3M
2023-01-12 6.77 7.10 6.60 6.97 0.6M
2023-01-11 6.60 6.76 6.43 6.75 0.3M
2023-01-10 6.58 6.58 6.36 6.53 0.2M
2023-01-09 6.65 6.90 6.52 6.58 0.5M
2023-01-05 6.90 6.95 6.53 6.59 0.2M
2023-01-04 6.78 6.96 6.66 6.86 0.3M
2023-01-03 6.54 6.83 6.48 6.78 0.3M
2023-01-02 6.12 6.50 6.12 6.50 0.3M