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
2023-12-29 80.00 80.30 78.70 78.70 0.0M
2023-12-28 78.20 79.70 77.80 79.60 0.1M
2023-12-27 78.20 78.80 77.70 78.20 0.0M
2023-12-22 78.40 79.30 77.00 78.20 0.0M
2023-12-21 78.50 79.10 77.40 78.40 0.0M
2023-12-20 79.60 80.40 78.20 79.80 0.0M
2023-12-19 78.00 79.00 76.80 79.00 0.0M
2023-12-18 75.80 77.40 74.50 77.10 0.1M
2023-12-15 76.90 77.30 74.90 76.00 0.2M
2023-12-14 74.20 77.20 74.20 76.50 0.1M
2023-12-13 74.40 76.00 72.00 72.00 0.2M
2023-12-12 77.60 77.90 74.40 74.40 0.1M
2023-12-11 76.10 78.00 74.80 76.80 0.1M
2023-12-08 76.40 77.00 74.00 76.10 0.1M
2023-12-07 78.00 79.60 73.80 74.70 0.3M
2023-12-06 71.60 74.50 70.90 74.10 0.1M
2023-12-05 69.70 73.00 69.60 71.70 0.1M
2023-12-04 70.60 71.00 69.60 69.70 0.0M
2023-12-01 68.90 70.60 68.20 70.60 0.0M
2023-11-30 70.90 70.90 68.20 68.80 0.1M
2023-11-29 70.30 71.00 69.30 69.80 0.0M
2023-11-28 69.30 71.00 68.70 70.30 0.0M
2023-11-27 71.90 71.90 69.30 69.30 0.0M
2023-11-24 71.00 72.00 70.20 71.10 0.0M
2023-11-23 72.70 73.20 70.30 70.30 0.1M
2023-11-22 70.00 72.80 69.50 72.40 0.0M
2023-11-21 72.10 72.60 69.50 69.50 0.0M
2023-11-20 69.70 73.20 69.00 72.00 0.1M
2023-11-17 68.10 70.70 68.10 69.70 0.2M
2023-11-16 68.80 68.90 67.80 68.10 0.0M
2023-11-15 69.80 70.10 68.00 68.80 0.0M
2023-11-14 65.00 68.60 64.20 68.40 0.0M
2023-11-13 65.20 65.30 64.10 65.00 0.1M
2023-11-10 66.30 66.30 63.90 65.20 0.0M
2023-11-09 64.10 66.40 63.80 66.30 0.0M
2023-11-08 62.20 64.30 62.20 64.10 0.5M
2023-11-07 63.20 63.30 62.20 62.40 0.0M
2023-11-06 64.60 65.10 62.50 62.70 0.0M
2023-11-03 62.00 64.40 62.00 64.30 0.0M
2023-11-02 59.40 63.10 59.40 62.00 0.0M
2023-11-01 61.20 61.50 58.40 59.20 0.1M
2023-10-31 61.80 61.90 59.70 61.20 0.0M
2023-10-30 59.60 61.50 59.30 61.10 0.0M
2023-10-27 59.00 59.80 58.10 59.30 0.0M
2023-10-26 58.00 58.60 56.60 58.30 0.1M
2023-10-25 59.20 59.20 56.40 57.00 0.0M
2023-10-24 57.40 58.20 56.40 57.90 0.0M
2023-10-23 59.40 60.20 56.90 57.40 0.0M
2023-10-20 59.50 60.20 58.50 59.00 0.1M
2023-10-19 59.40 60.50 59.00 59.60 0.0M
2023-10-18 61.50 61.80 59.40 59.40 0.0M
2023-10-17 64.00 64.10 61.00 61.00 0.1M
2023-10-16 64.40 64.90 63.00 63.20 0.0M
2023-10-13 67.90 67.90 64.40 64.40 0.1M
2023-10-12 67.20 69.00 67.20 67.20 0.0M
2023-10-11 66.90 68.20 66.80 67.20 0.0M
2023-10-10 65.20 68.70 65.20 68.30 0.1M
2023-10-09 66.30 66.50 64.70 64.90 0.0M
2023-10-06 65.60 66.70 64.90 66.70 0.0M
2023-10-05 67.00 67.00 65.20 65.40 0.0M
2023-10-04 65.60 66.50 64.80 64.80 0.0M
2023-10-03 66.50 66.90 65.10 65.60 0.0M
2023-10-02 68.30 68.70 66.90 67.10 0.0M
2023-09-29 68.00 69.00 68.00 68.70 0.0M
2023-09-28 67.20 67.80 66.70 67.80 0.0M
2023-09-27 66.70 68.00 66.70 67.20 0.0M
2023-09-26 69.30 69.30 66.70 66.70 0.0M
2023-09-25 71.60 71.80 68.80 69.30 0.0M
2023-09-22 71.90 73.80 70.30 71.50 0.0M
2023-09-21 69.70 72.30 68.20 71.10 0.1M
2023-09-20 70.00 70.80 69.70 69.70 0.9M
2023-09-19 71.50 71.50 69.40 69.80 0.0M
2023-09-18 70.90 71.50 70.00 70.80 0.0M
2023-09-15 74.00 74.00 69.60 70.70 0.2M
2023-09-14 70.60 71.60 69.20 71.60 0.0M
2023-09-13 69.60 70.60 68.70 70.30 0.0M
2023-09-12 70.50 70.50 68.50 69.70 0.0M
2023-09-11 71.10 71.40 69.20 70.50 0.1M
2023-09-08 70.00 71.20 69.20 71.10 0.0M
2023-09-07 70.60 71.20 69.50 70.40 0.0M
2023-09-06 71.40 71.70 70.00 71.20 0.0M
2023-09-05 70.70 72.20 70.30 71.70 0.0M
2023-09-04 72.40 73.80 70.30 70.50 0.5M
2023-09-01 69.50 70.60 67.50 69.70 0.3M
2023-08-31 62.00 67.90 60.50 67.00 0.3M
2023-08-30 62.70 63.10 61.60 62.00 0.0M
2023-08-29 63.00 63.60 60.80 62.30 0.1M
2023-08-28 62.60 63.40 62.60 63.00 0.0M
2023-08-25 61.70 62.40 61.60 61.90 0.0M
2023-08-24 62.70 63.10 61.20 61.80 0.0M
2023-08-23 62.00 62.80 61.00 61.90 0.0M
2023-08-22 62.00 63.20 61.50 61.90 0.0M
2023-08-21 65.00 65.00 61.40 61.80 0.0M
2023-08-18 65.40 66.30 64.80 65.10 0.0M
2023-08-17 68.40 68.40 65.10 65.10 0.0M
2023-08-16 67.20 68.40 67.20 68.40 0.0M
2023-08-15 68.80 69.40 67.20 67.50 0.0M
2023-08-14 70.40 70.40 68.10 68.80 0.0M
2023-08-11 70.90 71.50 69.80 70.50 0.0M
2023-08-10 72.10 72.10 70.40 70.90 0.0M
2023-08-09 72.00 72.20 71.30 71.80 0.0M
2023-08-08 71.80 72.10 71.00 71.80 0.0M
2023-08-07 74.40 74.40 71.50 71.80 0.0M
2023-08-04 74.20 74.60 73.80 74.40 0.0M
2023-08-03 74.00 74.10 73.30 73.90 0.0M
2023-08-02 74.50 74.50 73.00 74.20 0.0M
2023-08-01 75.00 75.40 74.40 74.90 0.0M
2023-07-31 75.70 75.80 74.40 74.70 0.0M
2023-07-28 74.40 75.70 73.50 75.70 0.0M
2023-07-27 74.30 74.50 73.30 74.40 0.0M
2023-07-26 75.00 75.00 73.50 74.00 0.0M
2023-07-25 74.50 75.40 73.90 75.10 0.1M
2023-07-24 74.30 75.30 74.10 74.50 0.1M
2023-07-21 74.80 75.10 74.10 74.30 0.0M
2023-07-20 75.40 75.70 74.70 74.80 0.0M
2023-07-19 75.70 76.40 75.10 75.70 0.1M
2023-07-18 74.60 75.90 74.60 75.30 0.0M
2023-07-17 75.10 75.10 73.40 74.60 0.1M
2023-07-14 75.20 76.60 75.10 75.70 0.0M
2023-07-13 78.70 78.70 75.60 75.90 0.1M
2023-07-12 78.10 78.40 77.00 77.90 0.0M
2023-07-11 75.50 78.00 75.30 77.40 0.0M
2023-07-10 75.70 76.30 75.40 75.50 0.0M
2023-07-07 75.30 76.40 75.10 76.00 0.2M
2023-07-06 76.00 76.50 75.20 75.30 0.1M
2023-07-05 78.20 78.20 76.50 76.70 0.1M
2023-07-04 77.50 78.30 77.00 78.20 0.0M
2023-07-03 78.90 79.20 76.40 77.50 0.0M
2023-06-30 78.60 80.00 78.20 78.60 0.0M
2023-06-29 79.50 79.70 78.40 78.50 0.0M
2023-06-28 78.00 80.10 78.00 79.50 0.0M
2023-06-27 76.70 77.60 76.70 77.60 0.0M
2023-06-26 77.80 77.80 75.70 76.50 0.0M
2023-06-22 77.60 78.00 76.00 77.60 0.0M
2023-06-21 78.00 79.00 77.30 77.60 0.0M
2023-06-20 78.60 78.70 77.10 78.00 0.0M
2023-06-19 79.50 79.50 77.60 78.70 0.2M
2023-06-16 79.70 80.20 78.10 80.00 0.1M
2023-06-15 77.30 79.50 76.90 79.50 0.1M
2023-06-14 76.80 78.20 75.10 77.40 0.2M
2023-06-13 77.40 78.20 76.50 76.80 0.1M
2023-06-12 78.00 80.00 77.40 77.40 0.1M
2023-06-09 83.00 83.00 77.40 78.10 0.2M
2023-06-08 87.10 87.10 82.30 83.50 0.2M
2023-06-07 89.50 91.50 89.50 90.20 0.0M
2023-06-05 87.70 89.70 87.00 89.50 0.0M
2023-06-02 86.50 88.00 86.00 87.60 0.1M
2023-06-01 86.20 87.30 85.60 86.20 0.0M
2023-05-31 87.00 87.80 86.10 86.20 0.1M
2023-05-30 90.00 90.00 87.20 87.30 0.0M
2023-05-29 90.30 90.80 89.20 89.20 0.0M
2023-05-26 89.80 90.40 89.50 90.30 0.0M
2023-05-25 88.90 89.70 88.70 89.50 0.0M
2023-05-24 91.90 91.90 88.40 88.50 0.0M
2023-05-23 92.00 92.00 91.00 91.30 0.0M
2023-05-22 92.00 92.80 91.20 92.00 0.1M
2023-05-19 91.80 94.40 91.80 92.90 0.0M
2023-05-17 90.90 92.20 88.50 91.80 0.0M
2023-05-16 90.20 91.70 89.50 90.90 0.0M
2023-05-15 90.00 91.00 89.70 90.90 0.0M
2023-05-12 87.00 90.90 87.00 90.00 0.0M
2023-05-11 85.30 86.70 85.30 86.60 0.0M
2023-05-10 86.30 87.30 84.40 85.50 0.0M
2023-05-09 87.30 87.30 85.40 86.30 0.0M
2023-05-08 87.40 87.80 86.60 87.30 0.0M
2023-05-05 86.20 87.50 86.00 87.40 0.0M
2023-05-04 87.50 87.50 86.20 87.00 0.0M
2023-05-03 87.60 88.00 87.40 87.50 0.0M
2023-05-02 88.90 88.90 87.30 87.40 0.0M
2023-04-28 89.40 90.00 88.60 88.90 0.0M
2023-04-27 88.60 89.70 88.30 89.30 0.1M
2023-04-26 86.60 89.00 85.60 88.60 0.0M
2023-04-25 89.00 89.20 85.80 86.60 0.1M
2023-04-24 91.60 91.70 88.60 89.10 0.0M
2023-04-21 91.00 92.00 90.40 91.60 0.0M
2023-04-20 92.70 92.70 91.00 91.00 0.0M
2023-04-19 92.50 92.50 90.50 92.20 0.0M
2023-04-18 89.00 93.20 88.50 91.20 0.1M
2023-04-17 91.30 92.50 87.80 89.90 0.1M
2023-04-14 90.20 92.00 90.20 91.40 0.0M
2023-04-13 87.90 91.00 87.90 90.20 0.1M
2023-04-12 89.50 90.50 87.40 87.90 0.0M
2023-04-11 85.50 89.70 85.50 89.60 0.1M
2023-04-06 84.10 86.50 84.10 85.50 0.1M
2023-04-05 85.80 85.80 83.00 84.10 0.1M
2023-04-04 86.50 88.30 85.50 85.60 0.1M
2023-04-03 86.80 87.80 85.70 86.50 0.1M
2023-03-31 83.00 86.90 81.70 86.90 0.4M
2023-03-30 80.50 82.30 79.80 80.80 0.1M
2023-03-29 81.20 81.20 79.60 80.50 0.0M
2023-03-28 81.30 81.40 79.10 79.10 0.2M
2023-03-27 81.30 82.10 80.40 81.30 0.0M
2023-03-24 81.90 81.90 80.30 81.30 0.0M
2023-03-23 80.40 82.40 80.40 82.00 0.0M
2023-03-22 83.40 84.40 82.80 82.80 0.0M
2023-03-21 82.30 84.80 82.20 83.40 0.1M
2023-03-20 83.50 83.50 79.90 81.90 0.2M
2023-03-17 83.20 84.40 82.10 83.90 0.1M
2023-03-16 80.50 83.10 78.70 82.80 0.0M
2023-03-15 81.80 82.00 79.20 80.80 0.1M
2023-03-14 82.30 82.60 79.00 81.90 0.1M
2023-03-13 84.00 84.30 76.60 81.80 0.3M
2023-03-10 82.90 86.50 81.60 83.20 0.2M
2023-03-09 81.80 84.60 80.00 83.30 0.8M
2023-03-08 78.20 78.20 76.50 77.70 0.0M
2023-03-07 79.10 80.00 77.60 78.20 0.0M
2023-03-06 78.10 79.10 78.00 79.10 0.0M
2023-03-03 77.30 78.50 76.90 78.20 0.0M
2023-03-02 77.10 77.30 76.10 77.30 0.0M
2023-03-01 76.90 78.00 76.50 77.10 0.0M
2023-02-28 78.50 78.50 76.30 76.90 0.0M
2023-02-27 75.70 78.50 75.00 78.50 0.1M
2023-02-24 78.50 78.50 75.50 75.80 0.0M
2023-02-23 77.80 79.00 77.20 78.50 0.0M
2023-02-22 78.50 78.50 75.80 76.70 0.1M
2023-02-21 79.60 80.90 78.40 78.70 0.1M
2023-02-20 82.30 82.30 79.00 79.10 0.0M
2023-02-17 81.10 81.80 80.20 81.00 0.0M
2023-02-16 81.80 82.40 80.30 81.50 0.0M
2023-02-15 80.80 82.30 80.10 81.80 0.0M
2023-02-14 79.90 82.00 79.90 80.80 0.0M
2023-02-13 77.40 80.40 76.80 80.40 0.0M
2023-02-10 78.40 78.50 76.50 77.40 0.0M
2023-02-09 78.40 79.00 77.50 79.00 0.0M
2023-02-08 79.90 80.40 77.80 78.40 0.0M
2023-02-07 80.30 80.40 78.40 79.50 0.0M
2023-02-06 81.20 81.20 78.70 80.30 0.0M
2023-02-03 82.00 82.40 80.60 81.60 0.0M
2023-02-02 79.90 82.50 79.90 82.50 0.1M
2023-02-01 78.10 79.90 77.70 79.20 0.1M
2023-01-31 77.90 78.70 77.10 78.10 0.1M
2023-01-30 78.90 79.00 77.00 77.90 0.1M
2023-01-27 76.70 78.60 76.00 78.00 0.1M
2023-01-26 76.60 77.60 76.10 76.60 0.0M
2023-01-25 78.00 78.00 75.10 75.60 0.1M
2023-01-24 80.00 80.10 77.10 78.00 0.1M
2023-01-23 78.60 80.30 77.00 79.50 0.3M
2023-01-20 74.80 75.30 70.80 71.50 0.1M
2023-01-19 76.50 76.80 71.80 74.80 0.2M
2023-01-18 79.10 80.30 77.40 78.30 0.1M
2023-01-17 82.00 83.80 78.00 78.90 0.2M
2023-01-16 79.00 79.00 76.80 77.20 0.0M
2023-01-13 79.60 80.00 77.50 78.30 0.0M
2023-01-12 77.00 80.70 76.30 79.60 0.0M
2023-01-11 77.20 77.90 76.70 77.00 0.0M
2023-01-10 76.60 77.30 76.00 76.80 0.0M
2023-01-09 76.30 78.00 75.50 77.20 0.0M
2023-01-05 74.50 75.90 73.70 75.80 0.0M
2023-01-04 74.90 74.90 73.70 73.80 0.0M
2023-01-03 73.50 74.70 73.40 74.40 0.0M
2023-01-02 72.90 73.70 72.10 72.80 0.0M