Systemair AB (SYSR)

SYSR
🏛️ Suecia →
79.70
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
2025-10-03 79.20 80.40 79.20 79.70 0.0M
2025-10-02 78.90 80.20 78.30 78.80 0.0M
2025-10-01 79.00 79.40 77.70 78.90 0.1M
2025-09-30 78.80 78.90 77.30 78.30 0.3M
2025-09-29 78.90 80.20 78.60 78.80 0.5M
2025-09-26 78.50 79.50 78.20 78.60 0.0M
2025-09-25 80.60 80.70 78.50 78.50 0.0M
2025-09-24 83.00 83.00 80.30 80.40 0.1M
2025-09-23 83.50 84.00 82.90 82.90 0.0M
2025-09-22 83.40 84.20 82.90 83.20 0.1M
2025-09-19 84.00 84.20 83.00 84.00 0.1M
2025-09-18 84.00 84.00 83.20 83.70 0.1M
2025-09-17 83.30 84.20 83.20 83.20 0.1M
2025-09-16 83.10 83.70 82.40 83.00 0.1M
2025-09-15 81.70 83.30 81.60 82.70 0.1M
2025-09-12 82.40 83.10 81.50 81.50 0.1M
2025-09-11 82.50 83.10 81.60 82.10 0.2M
2025-09-10 81.70 83.30 81.30 82.90 0.1M
2025-09-09 81.90 81.90 80.50 81.30 0.7M
2025-09-08 81.90 82.20 81.20 81.50 0.1M
2025-09-05 82.50 83.00 81.60 81.90 0.0M
2025-09-04 82.60 83.60 81.80 82.10 0.0M
2025-09-03 83.00 83.70 81.40 82.50 0.1M
2025-09-02 85.30 85.70 82.20 82.50 1.5M
2025-09-01 86.40 86.90 84.60 85.60 0.5M
2025-08-29 88.90 89.30 85.20 86.00 0.2M
2025-08-28 93.40 94.50 87.10 88.00 0.4M
2025-08-27 95.30 95.40 92.90 93.90 0.1M
2025-08-26 95.80 95.80 94.60 94.70 0.1M
2025-08-25 97.50 97.60 95.40 95.60 0.1M
2025-08-22 97.10 97.80 96.00 97.20 0.2M
2025-08-21 96.90 98.90 95.80 96.80 0.1M
2025-08-20 97.60 97.60 95.30 95.70 0.1M
2025-08-19 95.70 98.00 95.40 97.70 0.3M
2025-08-18 96.40 96.50 94.10 94.80 0.0M
2025-08-15 95.70 96.60 95.40 95.90 0.0M
2025-08-14 96.80 97.00 95.30 95.80 0.1M
2025-08-13 98.00 98.70 95.80 96.30 0.1M
2025-08-12 96.20 98.00 96.20 98.00 0.3M
2025-08-11 98.00 98.00 96.10 96.10 0.0M
2025-08-08 96.80 98.00 96.70 97.40 0.0M
2025-08-07 96.90 98.40 96.00 96.60 0.3M
2025-08-06 97.50 98.10 95.60 95.70 0.0M
2025-08-05 94.80 97.50 94.80 97.50 0.1M
2025-08-04 95.30 96.40 94.00 94.40 0.0M
2025-08-01 95.00 96.00 94.40 95.30 0.0M
2025-07-31 95.30 96.80 94.30 94.50 0.0M
2025-07-30 95.30 97.50 95.30 95.30 0.0M
2025-07-29 95.40 95.40 95.40 95.40 0.0M
2025-07-28 96.50 98.00 95.50 95.50 0.1M
2025-07-25 96.90 96.90 95.40 96.30 0.0M
2025-07-24 96.00 97.90 96.00 96.90 0.1M
2025-07-23 93.00 96.00 93.00 96.00 0.1M
2025-07-22 94.00 94.30 92.70 93.20 0.1M
2025-07-21 93.30 94.40 92.90 93.60 0.0M
2025-07-18 94.60 94.60 92.70 93.30 0.0M
2025-07-17 91.80 94.50 91.80 94.30 0.1M
2025-07-16 93.30 93.40 91.80 91.80 0.0M
2025-07-15 91.20 93.50 91.20 92.10 0.0M
2025-07-14 92.50 92.50 90.60 91.20 0.0M
2025-07-11 93.00 93.20 92.00 92.50 0.0M
2025-07-10 92.20 93.50 91.60 93.30 0.0M
2025-07-09 92.00 92.60 90.60 91.90 0.1M
2025-07-08 90.00 91.20 90.00 91.20 0.0M
2025-07-07 91.30 92.00 90.00 90.20 0.1M
2025-07-04 88.80 92.00 88.40 91.40 0.1M
2025-07-03 86.60 88.70 86.60 88.70 0.1M
2025-07-02 86.50 87.10 85.10 86.60 0.1M
2025-07-01 87.50 88.50 86.00 86.50 0.4M
2025-06-30 88.00 88.90 87.60 87.90 0.0M
2025-06-27 86.00 88.00 86.00 87.60 0.0M
2025-06-26 85.80 86.20 85.40 85.90 0.0M
2025-06-25 85.70 86.60 85.30 85.80 0.1M
2025-06-24 85.00 86.80 85.00 85.50 0.1M
2025-06-23 85.30 85.40 83.10 84.10 0.1M
2025-06-19 85.60 86.50 85.20 86.00 1.1M
2025-06-18 85.10 86.00 85.00 85.60 0.1M
2025-06-17 85.60 86.30 84.80 85.20 0.1M
2025-06-16 85.10 86.70 85.10 85.70 0.1M
2025-06-13 85.30 86.70 84.60 85.10 0.1M
2025-06-12 90.20 91.10 85.20 85.30 0.5M
2025-06-11 88.20 90.50 85.50 90.50 0.6M
2025-06-10 84.90 88.80 84.30 87.90 0.2M
2025-06-09 87.00 88.30 84.90 84.90 0.1M
2025-06-05 89.60 89.90 85.60 86.90 0.3M
2025-06-04 87.80 89.50 87.80 88.40 0.1M
2025-06-03 89.00 89.10 86.90 87.80 0.1M
2025-06-02 88.60 90.90 88.40 88.70 0.1M
2025-05-30 92.10 92.10 86.90 89.10 0.2M
2025-05-28 91.40 95.20 91.40 94.10 0.1M
2025-05-27 92.90 92.90 90.10 91.80 0.1M
2025-05-26 90.30 92.90 89.50 92.90 0.1M
2025-05-23 89.50 90.70 87.00 88.40 0.1M
2025-05-22 90.90 90.90 88.70 89.00 0.0M
2025-05-21 92.10 92.50 90.40 91.00 0.1M
2025-05-20 91.10 92.00 89.80 91.90 0.1M
2025-05-19 89.10 90.80 89.10 90.50 0.2M
2025-05-16 89.60 90.20 89.10 89.10 0.1M
2025-05-15 89.60 90.50 89.30 89.30 0.1M
2025-05-14 91.40 91.60 89.50 89.50 0.5M
2025-05-13 91.30 92.50 91.20 91.80 0.1M
2025-05-12 90.00 91.60 90.00 91.20 0.1M
2025-05-09 89.20 90.60 89.00 90.00 0.0M
2025-05-08 87.50 89.60 87.40 88.90 0.1M
2025-05-07 87.00 87.70 86.40 87.30 0.0M
2025-05-06 84.50 87.00 84.50 86.30 0.1M
2025-05-05 84.40 84.80 83.90 84.40 0.0M
2025-05-02 81.70 84.50 81.60 84.50 0.0M
2025-04-30 79.00 82.20 79.00 82.20 0.1M
2025-04-29 79.40 79.50 78.10 79.20 0.1M
2025-04-28 79.00 80.10 78.00 78.90 0.1M
2025-04-25 76.90 79.30 76.90 78.70 0.1M
2025-04-24 77.50 77.50 75.10 76.60 0.1M
2025-04-23 77.90 77.90 76.50 77.30 0.1M
2025-04-22 76.30 76.50 75.00 76.00 0.1M
2025-04-17 76.90 77.10 75.60 76.10 0.0M
2025-04-16 77.10 77.10 76.00 76.80 0.1M
2025-04-15 76.40 78.00 75.70 77.10 0.1M
2025-04-14 72.00 75.90 71.60 75.90 0.6M
2025-04-11 72.80 72.80 70.30 71.00 0.1M
2025-04-10 76.10 76.10 71.60 72.00 0.1M
2025-04-09 69.20 71.00 68.20 68.40 0.2M
2025-04-08 70.00 72.30 70.00 71.70 0.1M
2025-04-07 65.80 73.00 65.80 69.40 0.1M
2025-04-04 74.10 74.80 70.00 71.00 0.1M
2025-04-03 75.70 76.40 74.20 74.70 0.1M
2025-04-02 75.00 76.90 73.70 76.50 0.1M
2025-04-01 74.10 76.60 74.10 76.20 0.0M
2025-03-31 75.80 75.80 73.90 74.20 0.0M
2025-03-28 77.40 77.40 75.60 75.80 0.1M
2025-03-27 76.30 77.80 76.00 77.50 0.1M
2025-03-26 76.90 78.00 76.00 76.30 0.1M
2025-03-25 77.90 78.00 76.80 78.00 0.0M
2025-03-24 79.20 79.80 77.50 77.90 0.1M
2025-03-21 80.10 80.10 77.90 78.90 0.1M
2025-03-20 82.60 82.70 79.50 80.10 0.2M
2025-03-19 83.30 83.60 81.40 81.40 0.1M
2025-03-18 83.20 85.20 82.80 83.30 0.1M
2025-03-17 82.30 82.80 81.90 82.80 0.0M
2025-03-14 80.50 82.90 80.00 82.30 0.1M
2025-03-13 81.80 82.60 80.50 81.90 0.0M
2025-03-12 82.20 83.40 81.70 81.70 0.1M
2025-03-11 82.70 84.00 82.10 82.10 0.9M
2025-03-10 83.20 83.30 81.90 82.40 0.7M
2025-03-07 86.00 86.00 80.70 82.70 0.1M
2025-03-06 80.10 83.10 76.80 82.80 0.2M
2025-03-05 78.00 79.80 77.70 79.50 0.1M
2025-03-04 80.40 80.40 77.00 77.20 0.1M
2025-03-03 81.30 82.00 80.40 80.80 0.1M
2025-02-28 80.10 82.40 79.90 81.50 0.4M
2025-02-27 83.70 83.70 80.20 80.80 0.1M
2025-02-26 84.00 85.50 83.30 84.00 0.1M
2025-02-25 85.00 85.80 83.70 84.00 0.0M
2025-02-24 85.00 85.10 84.00 84.90 0.0M
2025-02-21 87.30 87.30 83.70 85.20 0.1M
2025-02-20 84.90 88.60 84.40 87.30 0.1M
2025-02-19 86.00 86.20 82.60 82.60 0.3M
2025-02-18 85.90 86.50 85.30 85.60 0.1M
2025-02-17 86.70 86.70 85.50 85.80 0.3M
2025-02-14 87.20 88.20 86.70 86.90 0.0M
2025-02-13 86.00 87.80 86.00 87.80 0.0M
2025-02-12 84.50 85.90 84.50 85.50 0.1M
2025-02-11 84.40 85.30 84.00 84.40 0.0M
2025-02-10 85.00 85.60 84.40 85.00 0.0M
2025-02-07 85.40 85.80 84.60 85.00 0.0M
2025-02-06 83.20 85.70 83.20 85.70 0.1M
2025-02-05 82.80 83.20 82.10 83.10 0.1M
2025-02-04 83.50 83.90 82.60 83.10 0.0M
2025-02-03 82.40 83.80 82.40 83.40 0.0M
2025-01-31 84.00 85.00 83.50 84.60 0.0M
2025-01-30 84.90 85.10 83.60 84.20 0.1M
2025-01-29 83.30 85.00 83.30 84.00 0.1M
2025-01-28 84.60 84.60 83.20 83.20 0.0M
2025-01-27 83.70 85.70 82.50 84.50 0.1M
2025-01-24 85.00 85.30 83.50 84.00 0.0M
2025-01-23 84.10 85.00 83.40 85.00 0.1M
2025-01-22 84.00 85.00 82.50 84.10 0.1M
2025-01-21 81.90 82.60 81.30 82.40 0.0M
2025-01-20 82.00 82.50 80.50 82.00 0.1M
2025-01-17 88.50 90.00 81.50 81.90 0.2M
2025-01-16 86.30 88.60 86.00 88.40 0.8M
2025-01-15 83.70 86.80 83.70 86.30 0.1M
2025-01-14 83.20 84.80 83.20 83.40 0.7M
2025-01-13 85.30 85.30 83.20 83.20 0.1M
2025-01-10 86.00 86.60 85.30 85.50 0.0M
2025-01-09 86.40 86.70 85.40 86.00 0.1M
2025-01-08 88.00 88.30 86.30 86.30 0.0M
2025-01-07 89.00 90.20 88.10 88.10 0.0M
2025-01-03 88.90 89.60 87.00 88.70 0.0M
2025-01-02 88.30 89.40 88.30 88.90 0.0M