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
2022-12-30 71.80 73.90 71.60 71.80 0.0M
2022-12-29 69.90 72.20 68.60 72.20 0.0M
2022-12-28 69.40 70.00 68.30 69.40 0.0M
2022-12-27 69.80 70.00 68.70 69.40 0.0M
2022-12-23 67.40 69.60 67.00 69.60 0.0M
2022-12-22 68.60 68.60 66.60 67.10 0.0M
2022-12-21 66.80 68.70 66.80 68.60 0.0M
2022-12-20 67.20 67.60 66.00 66.60 0.0M
2022-12-19 69.30 69.30 67.20 67.60 0.0M
2022-12-16 69.00 69.40 67.30 69.30 0.1M
2022-12-15 72.50 73.00 68.70 68.70 0.1M
2022-12-14 70.50 73.90 69.70 73.00 0.1M
2022-12-13 71.00 71.70 68.70 70.50 0.1M
2022-12-12 68.80 71.00 68.00 70.60 0.1M
2022-12-09 67.10 69.40 65.30 68.80 0.1M
2022-12-08 68.50 72.70 66.60 66.70 0.1M
2022-12-07 72.50 72.70 68.00 68.90 0.1M
2022-12-06 73.70 75.30 72.20 72.50 0.1M
2022-12-05 74.10 75.10 72.90 73.70 0.1M
2022-12-02 72.90 74.50 71.70 74.10 0.0M
2022-12-01 72.00 75.30 71.30 72.40 0.1M
2022-11-30 74.90 76.20 70.50 70.80 0.1M
2022-11-29 76.00 76.50 74.40 74.40 0.1M
2022-11-28 76.80 76.80 73.80 75.90 0.1M
2022-11-25 77.70 78.00 75.40 77.00 0.0M
2022-11-24 77.00 78.40 75.80 77.60 0.0M
2022-11-23 74.00 77.00 73.70 77.00 0.0M
2022-11-22 76.80 77.70 72.40 73.50 0.1M
2022-11-21 72.90 77.60 71.50 76.80 0.1M
2022-11-18 71.00 72.90 68.20 72.90 0.1M
2022-11-17 71.00 72.30 67.40 70.80 0.1M
2022-11-16 64.70 64.90 61.80 62.40 0.0M
2022-11-15 67.50 67.50 63.10 64.30 0.0M
2022-11-14 67.40 67.40 65.10 65.10 0.0M
2022-11-11 65.40 67.60 65.30 67.50 0.0M
2022-11-10 62.50 65.30 60.70 65.30 0.1M
2022-11-09 65.70 65.70 62.50 62.50 0.0M
2022-11-08 61.60 65.80 61.10 65.70 0.1M
2022-11-07 59.10 61.70 59.10 61.60 0.0M
2022-11-04 58.50 59.80 58.50 59.00 0.0M
2022-11-03 58.20 58.60 56.50 58.50 0.0M
2022-11-02 58.20 58.70 57.50 58.20 0.0M
2022-11-01 58.40 60.30 58.10 58.20 0.0M
2022-10-31 60.00 60.90 58.20 58.40 0.0M
2022-10-28 60.00 60.00 58.60 59.00 0.0M
2022-10-27 60.40 60.80 59.10 60.00 0.0M
2022-10-26 60.50 61.20 59.30 60.40 0.3M
2022-10-25 58.10 60.80 57.70 60.80 0.0M
2022-10-24 57.00 59.00 57.00 58.10 0.1M
2022-10-21 59.00 59.00 55.70 56.60 0.0M
2022-10-20 58.00 59.30 57.40 59.00 0.2M
2022-10-19 57.10 58.60 57.00 58.10 0.0M
2022-10-18 55.80 57.80 55.80 57.70 0.0M
2022-10-17 53.80 55.50 52.30 55.50 0.0M
2022-10-14 53.80 54.80 52.20 53.80 0.0M
2022-10-13 50.20 53.50 50.20 53.50 0.0M
2022-10-12 50.20 51.30 49.85 50.70 0.0M
2022-10-11 49.35 50.60 49.35 50.40 0.0M
2022-10-10 49.25 51.20 49.00 49.35 0.0M
2022-10-07 53.00 53.00 50.00 50.00 0.0M
2022-10-06 54.00 54.00 52.60 52.60 0.0M
2022-10-05 53.70 54.50 52.80 52.90 0.0M
2022-10-04 51.70 53.90 51.70 53.70 0.0M
2022-10-03 52.00 52.00 49.10 51.70 0.0M
2022-09-30 50.10 50.70 48.30 50.70 0.0M
2022-09-29 47.55 50.10 47.55 49.00 0.1M
2022-09-28 48.25 48.40 46.35 48.25 0.0M
2022-09-27 47.55 49.00 47.55 48.25 0.0M
2022-09-26 48.00 48.85 47.40 47.80 0.0M
2022-09-23 47.60 47.90 46.35 47.85 0.0M
2022-09-22 49.00 49.10 47.60 47.60 0.0M
2022-09-21 48.75 50.30 48.35 50.00 0.0M
2022-09-20 50.50 50.90 48.45 48.60 0.1M
2022-09-19 48.75 51.20 48.40 50.50 0.3M
2022-09-16 50.00 50.00 48.75 49.20 1.3M
2022-09-15 51.10 51.90 49.95 50.50 0.0M
2022-09-14 53.00 53.40 51.10 51.60 0.5M
2022-09-13 55.30 55.90 53.20 53.30 0.4M
2022-09-12 53.90 55.80 53.60 55.80 0.0M
2022-09-09 52.30 54.20 52.30 53.60 0.1M
2022-09-08 51.80 52.60 50.80 52.20 0.2M
2022-09-07 53.30 53.30 50.50 51.80 0.1M
2022-09-06 53.10 55.20 52.30 53.30 0.2M
2022-09-05 54.00 54.10 52.60 53.50 0.0M
2022-09-02 53.00 55.20 52.50 54.90 1.1M
2022-09-01 54.40 54.80 52.10 52.20 0.1M
2022-08-31 55.00 55.90 53.70 55.40 0.1M
2022-08-30 53.00 55.00 53.00 54.00 0.1M
2022-08-29 54.00 54.30 51.20 53.00 0.2M
2022-08-26 58.30 58.50 54.30 54.70 1.1M
2022-08-25 57.00 60.90 55.20 58.10 0.3M
2022-08-24 57.50 57.70 55.30 56.70 0.0M
2022-08-23 56.70 57.90 56.30 57.10 0.0M
2022-08-22 61.00 61.00 56.90 57.00 0.0M
2022-08-19 62.00 62.00 59.00 60.10 0.0M
2022-08-18 60.40 61.00 60.00 60.60 0.0M
2022-08-17 61.10 62.40 60.30 60.80 0.1M
2022-08-16 62.50 63.10 61.00 61.60 0.1M
2022-08-15 64.00 64.80 61.90 62.00 0.4M
2022-08-12 64.30 64.80 63.60 64.10 0.0M
2022-08-11 62.90 64.70 62.90 64.30 0.0M
2022-08-10 60.00 63.30 59.10 62.90 0.0M
2022-08-09 62.10 62.10 60.00 60.70 0.0M
2022-08-08 61.00 62.50 61.00 61.60 0.0M
2022-08-05 63.00 63.10 61.00 61.00 0.0M
2022-08-04 63.00 63.30 61.90 62.70 0.0M
2022-08-03 60.20 63.10 60.10 62.70 0.0M
2022-08-02 62.00 62.00 58.80 59.90 0.0M
2022-08-01 63.00 63.60 60.10 61.40 0.0M
2022-07-29 60.00 61.30 59.30 61.30 0.0M
2022-07-28 58.20 59.60 58.20 59.50 0.5M
2022-07-27 57.30 58.50 56.80 57.60 0.0M
2022-07-26 58.50 58.50 56.80 57.30 0.0M
2022-07-25 58.50 58.50 57.20 58.00 0.0M
2022-07-22 57.80 58.60 57.30 58.50 0.0M
2022-07-21 56.30 57.90 55.60 57.40 0.0M
2022-07-20 56.00 58.00 55.70 56.20 0.0M
2022-07-19 54.70 55.90 53.40 55.80 0.0M
2022-07-18 52.20 54.90 52.20 54.90 0.0M
2022-07-15 51.50 52.30 50.70 52.20 0.0M
2022-07-14 53.20 53.60 51.00 51.70 0.0M
2022-07-13 53.20 54.60 52.10 53.20 0.0M
2022-07-12 55.50 55.50 52.10 53.30 0.0M
2022-07-11 53.50 55.20 51.70 55.20 0.0M
2022-07-08 54.00 54.30 52.90 54.00 0.0M
2022-07-07 51.20 53.50 51.20 53.00 0.0M
2022-07-06 50.60 51.20 49.70 50.70 0.0M
2022-07-05 49.30 50.40 48.30 49.15 0.0M
2022-07-04 51.50 51.50 49.30 49.30 0.0M
2022-07-01 49.90 50.50 48.80 50.10 0.0M
2022-06-30 49.45 49.80 48.15 49.80 0.0M
2022-06-29 51.00 51.00 48.60 48.85 0.0M
2022-06-28 49.90 51.00 49.15 49.90 0.0M
2022-06-27 50.30 51.30 48.95 49.85 0.0M
2022-06-23 48.35 49.40 47.50 47.85 0.0M
2022-06-22 49.10 49.30 47.60 48.80 0.1M
2022-06-21 51.30 52.60 48.95 48.95 0.1M
2022-06-20 49.20 51.40 49.10 51.10 0.9M
2022-06-17 50.80 52.90 48.35 48.35 0.1M
2022-06-16 54.50 54.50 50.40 50.50 0.1M
2022-06-15 54.40 55.40 53.20 53.60 0.0M
2022-06-14 57.00 57.60 54.00 54.20 0.1M
2022-06-13 59.00 59.00 55.20 55.30 0.1M
2022-06-10 62.00 62.10 58.00 58.40 0.1M
2022-06-09 65.00 65.20 61.20 62.10 0.1M
2022-06-08 65.40 65.60 63.60 65.00 0.1M
2022-06-07 68.20 69.60 62.00 62.70 0.2M
2022-06-03 67.00 68.30 66.60 67.90 0.0M
2022-06-02 62.50 65.80 62.50 65.80 0.0M
2022-06-01 62.70 62.90 60.70 61.80 0.0M
2022-05-31 65.00 65.40 61.90 62.10 0.2M
2022-05-30 64.90 65.90 63.80 64.80 0.4M
2022-05-27 63.00 64.10 60.90 62.90 0.1M
2022-05-25 61.80 62.10 59.40 59.60 0.0M
2022-05-24 59.80 63.20 59.80 61.00 0.0M
2022-05-23 59.30 60.00 58.70 59.20 0.0M
2022-05-20 59.70 61.50 58.70 58.70 1.0M
2022-05-19 59.50 59.70 57.00 59.70 0.0M
2022-05-18 62.40 63.30 59.00 59.30 0.0M
2022-05-17 61.80 63.60 61.60 62.40 0.0M
2022-05-16 61.20 61.80 59.80 61.80 0.8M
2022-05-13 61.80 61.80 59.30 61.10 0.0M
2022-05-12 58.00 58.60 55.60 58.40 0.1M
2022-05-11 54.50 58.60 54.50 58.10 0.2M
2022-05-10 57.20 58.00 54.40 54.40 0.0M
2022-05-09 59.00 59.00 55.40 56.60 0.1M
2022-05-06 60.20 60.20 57.30 59.00 0.0M
2022-05-05 61.00 62.00 58.20 59.10 0.0M
2022-05-04 60.00 61.50 59.00 60.00 0.5M
2022-05-03 62.10 62.10 59.60 59.90 0.0M
2022-05-02 62.40 62.70 60.00 61.50 0.0M
2022-04-29 62.00 63.00 61.80 62.40 0.0M
2022-04-28 62.00 64.20 62.00 62.20 0.0M
2022-04-27 66.00 66.00 60.90 60.90 0.1M
2022-04-26 66.00 66.10 62.90 63.60 0.0M
2022-04-25 68.00 68.00 65.10 66.00 0.0M
2022-04-22 68.50 68.50 66.80 67.30 0.0M
2022-04-21 66.30 68.50 66.30 68.50 0.0M
2022-04-20 67.60 68.00 65.70 66.30 0.0M
2022-04-19 68.50 68.50 65.40 67.60 0.1M
2022-04-14 68.00 68.70 66.30 66.70 0.0M
2022-04-13 65.00 68.80 64.30 68.50 0.1M
2022-04-12 62.80 64.80 62.10 64.80 0.0M
2022-04-11 67.50 67.80 62.80 62.80 0.0M
2022-04-08 68.90 69.50 66.60 67.70 0.0M
2022-04-07 66.30 70.00 65.60 68.90 0.0M
2022-04-06 69.00 69.30 65.50 65.50 0.1M
2022-04-05 70.50 71.70 68.30 68.60 0.0M
2022-04-04 69.00 71.40 68.40 71.40 0.0M
2022-04-01 70.40 70.90 68.60 69.00 0.0M
2022-03-31 71.20 71.20 69.05 69.75 0.0M
2022-03-30 73.00 73.40 69.50 70.50 0.0M
2022-03-29 69.20 72.65 68.60 72.65 0.0M
2022-03-28 67.85 68.50 67.50 68.50 0.0M
2022-03-25 69.15 69.65 67.05 67.85 0.0M
2022-03-24 69.15 69.15 67.10 68.40 0.9M
2022-03-23 72.20 72.20 68.35 69.15 0.0M
2022-03-22 70.45 71.30 70.00 71.10 0.0M
2022-03-21 72.70 73.20 69.65 70.35 0.1M
2022-03-18 70.00 73.15 69.70 73.15 0.1M
2022-03-17 70.70 72.60 69.35 69.95 0.1M
2022-03-16 66.00 70.65 66.00 70.00 0.2M
2022-03-15 67.50 67.50 65.30 66.65 0.0M
2022-03-14 66.60 67.85 65.55 67.50 0.0M
2022-03-11 68.55 68.55 63.60 66.05 0.4M
2022-03-10 65.25 68.70 65.00 67.05 0.1M
2022-03-09 67.60 70.75 67.30 68.65 0.1M
2022-03-08 66.55 70.05 66.05 66.95 0.0M
2022-03-07 68.00 68.70 63.80 66.55 0.1M
2022-03-04 70.80 72.55 68.00 68.00 0.0M
2022-03-03 73.00 74.45 71.55 71.95 0.0M
2022-03-02 75.75 75.75 73.00 74.50 0.1M
2022-03-01 78.40 79.05 75.75 76.00 0.0M
2022-02-28 77.65 79.50 75.45 79.15 0.1M
2022-02-25 76.00 78.00 74.45 77.65 0.1M
2022-02-24 70.00 76.25 69.15 75.25 0.2M
2022-02-23 79.20 81.20 78.00 78.60 0.1M
2022-02-22 76.50 81.90 76.45 80.00 0.1M
2022-02-21 83.70 83.70 80.85 81.00 0.0M
2022-02-18 85.40 85.75 83.10 83.70 0.0M
2022-02-17 85.80 87.15 84.95 85.40 0.0M
2022-02-16 89.35 89.35 86.05 86.60 0.0M
2022-02-15 88.00 89.70 87.80 88.50 0.0M
2022-02-14 90.60 90.60 86.35 88.15 0.0M
2022-02-11 93.60 93.60 90.90 91.50 0.0M
2022-02-10 92.50 93.45 91.45 92.70 0.0M
2022-02-09 90.35 92.70 90.35 92.50 0.0M
2022-02-08 90.45 90.45 88.80 89.80 0.0M
2022-02-07 91.20 91.65 90.25 90.45 0.0M
2022-02-04 92.40 92.80 89.90 91.20 0.0M
2022-02-03 94.10 94.10 91.65 91.65 0.0M
2022-02-02 92.95 93.80 91.95 93.30 0.1M
2022-02-01 88.60 91.80 88.60 91.50 0.0M
2022-01-31 90.00 90.00 87.50 88.55 0.0M
2022-01-28 88.90 88.95 85.30 87.05 0.2M
2022-01-27 89.00 89.05 86.70 88.90 0.1M
2022-01-26 86.00 89.00 85.10 89.00 0.0M
2022-01-25 84.85 87.45 84.75 85.10 0.0M
2022-01-24 88.90 88.90 83.75 84.85 0.1M
2022-01-21 91.05 91.10 87.25 88.90 0.0M
2022-01-20 91.00 91.50 89.50 91.00 0.0M
2022-01-19 89.10 92.65 88.00 91.00 0.0M
2022-01-18 91.20 91.20 88.00 89.10 0.0M
2022-01-17 90.00 91.55 89.50 91.25 0.0M
2022-01-14 94.00 94.05 90.75 90.75 0.0M
2022-01-13 94.90 94.90 92.70 93.70 0.0M
2022-01-12 93.50 95.80 92.90 94.30 0.0M
2022-01-11 92.50 95.95 91.80 92.90 0.0M
2022-01-10 96.00 96.00 90.55 91.65 0.2M
2022-01-07 99.90 99.90 96.10 96.25 0.0M
2022-01-05 101.70 101.70 99.20 99.90 0.0M
2022-01-04 103.50 105.50 101.60 101.70 0.0M
2022-01-03 103.40 104.80 102.00 103.50 0.0M