Swedbank AB (SWDBY)

SWDBY
🏛️ Estados Unidos →
30.24
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
2025-09-30 30.30 30.30 30.10 30.24 0.0M
2025-09-29 30.19 30.22 30.14 30.21 0.0M
2025-09-26 29.98 30.06 29.93 30.05 0.0M
2025-09-25 29.34 29.39 29.21 29.33 0.0M
2025-09-24 29.60 29.65 29.50 29.50 0.0M
2025-09-23 29.94 30.05 29.85 29.89 0.0M
2025-09-22 29.51 29.69 29.46 29.62 0.0M
2025-09-19 29.60 29.77 29.57 29.61 0.0M
2025-09-18 29.25 29.38 29.25 29.36 0.0M
2025-09-17 29.82 30.05 29.70 29.74 0.0M
2025-09-16 29.71 29.76 29.66 29.75 0.0M
2025-09-15 29.99 29.99 29.77 29.81 0.0M
2025-09-12 29.34 29.51 29.34 29.50 0.0M
2025-09-11 29.24 29.27 29.18 29.27 0.0M
2025-09-10 29.26 29.29 29.09 29.11 0.0M
2025-09-09 28.79 28.85 28.76 28.85 0.0M
2025-09-08 29.10 29.10 28.82 28.91 0.0M
2025-09-05 28.59 28.59 28.27 28.30 0.0M
2025-09-04 28.12 28.23 28.09 28.19 0.0M
2025-09-03 28.08 28.19 28.05 28.12 0.0M
2025-09-02 28.35 28.35 28.06 28.17 0.0M
2025-08-29 28.11 28.20 28.11 28.19 0.0M
2025-08-28 28.11 28.21 28.11 28.14 0.0M
2025-08-27 28.06 28.21 27.92 28.16 0.0M
2025-08-26 28.56 28.68 28.50 28.66 0.0M
2025-08-25 29.05 29.11 28.72 28.74 0.0M
2025-08-22 28.78 29.32 28.71 29.22 0.0M
2025-08-21 28.64 28.69 28.60 28.69 0.0M
2025-08-20 28.45 28.61 28.45 28.60 0.0M
2025-08-19 28.48 28.48 28.23 28.31 0.0M
2025-08-18 28.45 28.51 28.38 28.45 0.0M
2025-08-15 28.82 28.82 28.71 28.76 0.0M
2025-08-14 28.60 28.89 28.60 28.83 0.0M
2025-08-13 28.47 28.59 28.45 28.49 0.0M
2025-08-12 28.09 28.42 28.09 28.38 0.0M
2025-08-11 27.77 27.93 27.74 27.83 0.0M
2025-08-08 27.90 28.03 27.90 27.96 0.0M
2025-08-07 27.79 27.79 27.64 27.74 0.0M
2025-08-06 27.39 27.56 27.28 27.56 0.0M
2025-08-05 27.15 27.39 27.03 27.08 0.0M
2025-08-04 27.14 27.33 27.14 27.25 0.0M
2025-08-01 26.54 26.76 26.44 26.76 0.0M
2025-07-31 26.78 26.86 26.68 26.79 0.0M
2025-07-30 26.96 26.99 26.68 26.78 0.0M
2025-07-29 26.91 27.28 26.83 26.89 0.0M
2025-07-28 27.00 27.00 26.68 26.71 0.0M
2025-07-25 26.99 27.10 26.95 27.09 0.0M
2025-07-24 27.09 27.09 26.92 26.92 0.0M
2025-07-23 26.76 27.33 26.76 27.11 0.0M
2025-07-22 26.38 26.52 26.37 26.50 0.0M
2025-07-21 25.83 26.22 25.80 26.06 0.0M
2025-07-18 25.61 25.75 25.58 25.58 0.0M
2025-07-17 24.92 25.24 24.87 25.24 0.0M
2025-07-16 25.21 25.34 25.06 25.30 0.0M
2025-07-15 25.97 25.97 25.63 25.75 0.0M
2025-07-14 26.16 26.28 26.15 26.24 0.0M
2025-07-11 26.18 26.29 26.14 26.19 0.0M
2025-07-10 26.91 27.02 26.91 27.02 0.0M
2025-07-09 26.68 26.85 26.68 26.80 0.0M
2025-07-08 26.33 26.47 26.26 26.43 0.0M
2025-07-07 26.49 26.52 26.35 26.37 0.0M
2025-07-03 26.54 26.65 26.48 26.48 0.0M
2025-07-02 26.32 26.38 26.17 26.33 0.0M
2025-07-01 26.33 26.34 26.15 26.17 0.1M
2025-06-30 26.25 26.49 26.19 26.46 0.0M
2025-06-27 26.47 26.91 26.38 26.56 0.0M
2025-06-26 26.13 26.32 26.02 26.04 0.0M
2025-06-25 26.07 26.38 25.92 26.15 0.0M
2025-06-24 26.29 26.37 26.21 26.31 0.0M
2025-06-23 25.24 25.55 25.24 25.55 0.0M
2025-06-20 25.68 25.68 25.06 25.10 0.0M
2025-06-18 25.74 25.91 25.63 25.63 0.0M
2025-06-17 25.95 26.02 25.73 25.73 0.0M
2025-06-16 26.37 26.43 26.18 26.18 0.0M
2025-06-13 25.92 26.21 25.85 26.01 0.0M
2025-06-12 26.46 26.52 26.39 26.52 0.0M
2025-06-11 26.12 26.21 26.01 26.06 0.0M
2025-06-10 26.34 26.34 26.10 26.21 0.0M
2025-06-09 26.21 26.39 26.20 26.24 0.0M
2025-06-06 26.28 26.68 26.14 26.16 0.0M
2025-06-05 26.47 26.52 26.35 26.41 0.0M
2025-06-04 26.82 27.01 26.69 26.70 0.0M
2025-06-03 26.85 27.24 26.85 27.09 0.0M
2025-06-02 27.32 27.60 27.26 27.58 0.0M
2025-05-30 27.03 27.14 26.95 27.14 0.0M
2025-05-29 26.68 27.07 26.68 26.73 0.0M
2025-05-28 26.57 26.63 26.34 26.60 0.0M
2025-05-27 26.90 26.90 26.62 26.73 0.0M
2025-05-23 26.46 26.82 26.46 26.74 0.0M
2025-05-22 26.28 26.47 26.23 26.40 0.1M
2025-05-21 27.04 27.13 26.86 26.86 0.0M
2025-05-20 26.82 26.95 26.80 26.95 0.0M
2025-05-19 26.40 26.62 26.26 26.62 0.1M
2025-05-16 26.26 26.26 25.62 26.13 0.0M
2025-05-15 26.00 26.33 25.98 26.14 0.0M
2025-05-14 25.84 25.94 25.50 25.52 0.0M
2025-05-13 25.41 25.73 25.41 25.57 0.0M
2025-05-12 25.55 25.73 25.48 25.67 0.0M
2025-05-09 25.35 25.62 25.18 25.29 0.0M
2025-05-08 25.43 25.62 25.24 25.35 0.0M
2025-05-07 25.60 25.99 25.47 25.53 0.0M
2025-05-06 25.18 25.51 25.11 25.20 0.0M
2025-05-05 25.23 25.28 25.15 25.15 0.0M
2025-05-02 25.21 25.28 24.99 25.15 0.0M
2025-05-01 24.95 25.24 24.56 24.80 0.0M
2025-04-30 24.68 24.90 24.57 24.87 0.0M
2025-04-29 24.16 24.61 24.16 24.27 0.0M
2025-04-28 23.70 23.84 23.34 23.63 0.0M
2025-04-25 23.10 23.75 23.10 23.72 0.0M
2025-04-24 23.30 23.45 23.07 23.42 0.0M
2025-04-23 23.38 23.38 22.85 22.90 0.1M
2025-04-22 23.10 23.71 22.97 23.26 0.0M
2025-04-21 23.00 23.06 21.84 22.76 0.0M
2025-04-17 22.75 22.98 22.73 22.89 0.0M
2025-04-16 21.77 22.56 21.77 22.39 0.0M
2025-04-15 22.73 22.73 21.98 22.40 0.0M
2025-04-14 22.21 22.41 22.03 22.12 0.0M
2025-04-11 21.33 22.04 21.29 22.02 0.1M
2025-04-10 20.97 21.20 20.70 21.02 0.1M
2025-04-09 19.16 21.80 19.16 21.30 0.2M
2025-04-08 19.82 20.31 19.54 19.58 0.1M
2025-04-07 19.52 20.53 19.48 19.69 0.1M
2025-04-04 21.00 21.00 20.05 20.18 0.0M
2025-04-03 22.96 22.96 22.54 22.57 0.0M
2025-04-02 22.90 23.02 22.69 22.98 0.0M
2025-04-01 22.73 22.83 22.54 22.76 0.0M
2025-03-31 22.60 22.78 22.53 22.60 0.0M
2025-03-28 23.21 23.40 23.00 23.39 0.0M
2025-03-27 25.46 25.72 24.87 25.57 0.0M
2025-03-26 26.13 26.13 25.30 25.71 0.0M
2025-03-25 26.38 26.38 26.13 26.22 0.0M
2025-03-24 25.71 25.77 25.60 25.71 0.0M
2025-03-21 26.01 26.01 25.63 25.70 0.0M
2025-03-20 25.70 26.04 25.70 25.97 0.0M
2025-03-19 26.51 26.53 25.78 26.11 0.0M
2025-03-18 26.33 26.56 26.25 26.56 0.0M
2025-03-17 25.97 26.19 25.97 26.13 0.0M
2025-03-14 25.79 26.13 25.65 26.01 0.0M
2025-03-13 25.54 25.63 25.25 25.43 0.0M
2025-03-12 25.76 25.76 25.46 25.69 0.1M
2025-03-11 25.97 26.50 25.70 26.20 0.0M
2025-03-10 26.09 26.16 25.83 25.91 0.0M
2025-03-07 25.99 26.25 25.95 26.19 0.0M
2025-03-06 25.41 25.85 25.41 25.58 0.0M
2025-03-05 25.41 25.50 25.24 25.49 0.0M
2025-03-04 23.92 24.56 23.53 24.56 0.0M
2025-03-03 24.85 24.85 24.36 24.62 0.0M
2025-02-28 24.00 24.22 23.68 23.88 0.1M
2025-02-27 24.23 24.30 24.15 24.20 0.0M
2025-02-26 24.40 24.75 24.39 24.39 0.0M
2025-02-25 24.41 24.46 24.25 24.40 0.0M
2025-02-24 24.00 24.08 23.86 23.86 0.0M
2025-02-21 23.90 23.99 23.82 23.87 0.0M
2025-02-20 23.75 23.82 23.68 23.81 0.0M
2025-02-19 23.83 23.83 23.30 23.73 0.0M
2025-02-18 23.67 24.30 23.67 24.27 0.0M
2025-02-14 23.74 23.77 23.68 23.68 0.0M
2025-02-13 23.44 23.49 23.38 23.48 0.0M
2025-02-12 23.07 23.31 23.07 23.27 0.0M
2025-02-11 22.97 23.15 22.96 23.11 0.0M
2025-02-10 22.96 22.96 22.65 22.78 0.0M
2025-02-07 22.71 22.79 22.55 22.64 0.0M
2025-02-06 22.51 22.77 22.46 22.60 0.0M
2025-02-05 22.21 22.50 22.17 22.28 0.0M
2025-02-04 21.54 21.95 21.54 21.90 0.0M
2025-02-03 21.23 21.53 21.23 21.45 0.0M
2025-01-31 21.93 21.97 21.71 21.80 0.0M
2025-01-30 22.19 22.33 22.14 22.21 0.0M
2025-01-29 22.04 22.18 22.01 22.10 0.0M
2025-01-28 22.20 22.20 21.96 22.07 0.0M
2025-01-27 22.68 22.68 22.35 22.42 0.0M
2025-01-24 22.40 22.46 22.36 22.39 0.0M
2025-01-23 22.14 22.51 22.14 22.49 0.0M
2025-01-22 21.75 21.83 21.49 21.68 0.1M
2025-01-21 21.51 21.73 21.51 21.68 0.0M
2025-01-17 20.80 20.85 20.76 20.77 0.0M
2025-01-16 20.92 20.94 20.79 20.79 0.1M
2025-01-15 21.08 21.08 20.90 20.97 0.0M
2025-01-14 20.63 20.69 20.57 20.64 0.0M
2025-01-13 20.25 20.34 20.22 20.31 0.0M
2025-01-10 20.19 20.29 20.13 20.14 0.1M
2025-01-08 20.31 20.48 20.31 20.43 0.0M
2025-01-07 20.71 20.76 20.36 20.46 0.0M
2025-01-06 20.88 20.88 20.46 20.52 0.0M
2025-01-03 20.26 20.28 20.14 20.24 0.0M
2025-01-02 19.63 19.79 19.63 19.71 0.0M