TalkPool (TALKP)

TALKP
🏛️ Suecia →
13.00
Última Actualización: 2025-09-29
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
2021-12-30 14.20 14.50 13.80 14.40 0.0M
2021-12-29 14.80 15.80 13.40 14.85 0.0M
2021-12-28 13.20 14.95 13.20 14.95 0.0M
2021-12-27 13.00 13.60 13.00 13.20 0.0M
2021-12-23 12.80 14.35 12.80 12.80 0.0M
2021-12-22 13.20 13.55 11.50 12.30 0.0M
2021-12-21 12.25 16.60 12.10 13.20 0.0M
2021-12-17 12.15 13.00 12.15 13.00 0.0M
2021-12-16 12.70 12.70 12.70 12.70 0.0M
2021-12-15 12.30 13.20 12.30 12.30 0.0M
2021-12-14 12.35 12.35 12.10 12.25 0.0M
2021-12-13 13.35 13.40 12.30 12.30 0.0M
2021-12-10 12.15 13.00 12.15 13.00 0.0M
2021-12-09 12.25 12.95 12.20 12.85 0.0M
2021-12-08 12.50 12.95 12.25 12.30 0.0M
2021-12-07 12.50 12.65 12.15 12.65 0.0M
2021-12-06 12.55 13.40 12.50 13.00 0.0M
2021-12-03 13.30 13.30 12.95 13.30 0.0M
2021-12-02 13.05 13.35 12.85 13.30 0.0M
2021-12-01 13.50 13.70 13.50 13.50 0.0M
2021-11-30 12.40 13.90 12.40 13.50 0.0M
2021-11-29 13.45 14.00 13.40 13.90 0.0M
2021-11-26 13.70 14.05 13.00 13.50 0.0M
2021-11-25 13.80 15.55 13.60 14.90 0.0M
2021-11-24 14.00 14.15 13.65 14.15 0.0M
2021-11-23 14.45 14.45 14.00 14.30 0.0M
2021-11-22 14.50 14.60 14.50 14.50 0.0M
2021-11-19 14.75 15.05 14.25 14.95 0.0M
2021-11-18 15.70 15.70 15.00 15.00 0.0M
2021-11-17 14.80 15.90 14.80 15.70 0.0M
2021-11-16 15.10 15.90 14.90 14.90 0.0M
2021-11-15 14.95 15.10 14.90 15.10 0.0M
2021-11-12 15.95 16.00 14.80 15.00 0.0M
2021-11-11 16.50 16.50 15.10 15.10 0.0M
2021-11-10 15.00 15.90 15.00 15.90 0.0M
2021-11-09 14.75 14.75 13.45 14.65 0.0M
2021-11-08 13.80 14.35 13.60 13.60 0.0M
2021-11-05 14.60 14.60 13.80 13.80 0.0M
2021-11-04 13.30 14.45 13.30 14.10 0.0M
2021-11-02 14.45 14.50 13.45 14.00 0.0M
2021-11-01 14.75 14.80 14.00 14.45 0.0M
2021-10-29 13.85 13.95 13.85 13.95 0.0M
2021-10-28 13.95 13.95 13.10 13.95 0.0M
2021-10-27 14.00 14.00 13.35 13.85 0.0M
2021-10-26 13.70 14.00 13.50 13.65 0.0M
2021-10-25 14.55 14.55 13.20 14.35 0.0M
2021-10-22 15.45 15.45 14.50 15.30 0.0M
2021-10-21 15.85 15.95 15.45 15.45 0.0M
2021-10-20 15.50 16.00 14.55 15.85 0.0M
2021-10-19 14.30 15.25 14.30 14.80 0.0M
2021-10-18 13.95 14.00 13.80 14.00 0.0M
2021-10-15 13.65 14.90 13.65 14.90 0.0M
2021-10-14 14.10 14.15 14.10 14.15 0.0M
2021-10-13 14.50 14.60 13.65 14.05 0.0M
2021-10-12 13.60 13.65 13.40 13.65 0.0M
2021-10-11 13.80 14.05 13.65 14.05 0.0M
2021-10-08 14.40 14.40 13.85 14.30 0.0M
2021-10-07 14.05 14.05 14.00 14.00 0.0M
2021-10-06 14.25 14.80 14.25 14.80 0.0M
2021-10-05 13.65 14.55 13.65 14.55 0.0M
2021-10-04 14.00 14.80 13.60 13.75 0.0M
2021-10-01 13.65 14.20 13.65 14.20 0.0M
2021-09-30 15.20 15.20 13.90 13.90 0.0M
2021-09-29 14.45 14.85 14.20 14.85 0.0M
2021-09-28 14.20 14.20 14.10 14.10 0.0M
2021-09-27 15.20 15.20 14.25 14.60 0.0M
2021-09-24 14.95 15.00 14.95 14.95 0.0M
2021-09-23 14.95 15.00 14.30 14.70 0.0M
2021-09-22 14.95 15.00 14.60 14.70 0.0M
2021-09-21 14.35 15.00 14.20 15.00 0.0M
2021-09-20 14.55 14.55 14.00 14.00 0.0M
2021-09-17 14.70 14.90 14.70 14.90 0.0M
2021-09-16 14.80 15.45 14.70 14.70 0.0M
2021-09-15 14.50 14.55 14.35 14.35 0.0M
2021-09-14 15.25 15.95 14.25 14.45 0.0M
2021-09-13 15.45 15.75 15.00 15.00 0.0M
2021-09-10 15.15 16.30 15.05 15.50 0.0M
2021-09-09 14.90 16.30 14.40 15.15 0.0M
2021-09-08 15.35 15.35 14.80 15.20 0.0M
2021-09-07 15.90 15.90 15.30 15.30 0.0M
2021-09-06 15.85 16.00 15.25 15.95 0.0M
2021-09-03 16.00 16.00 15.05 15.70 0.0M
2021-09-02 15.95 16.15 15.35 15.80 0.0M
2021-09-01 15.50 15.95 15.00 15.95 0.0M
2021-08-31 16.75 16.75 15.50 15.50 0.0M
2021-08-30 16.45 17.50 15.80 15.90 0.0M
2021-08-27 15.70 17.40 15.50 16.45 0.0M
2021-08-26 16.40 16.40 15.70 15.75 0.0M
2021-08-25 15.00 18.00 15.00 16.45 0.1M
2021-08-24 14.60 14.85 13.80 14.30 0.0M
2021-08-23 15.00 15.00 13.85 14.25 0.0M
2021-08-20 13.95 14.30 13.95 14.30 0.0M
2021-08-19 14.80 14.80 13.85 14.30 0.0M
2021-08-18 14.60 14.80 14.25 14.80 0.0M
2021-08-17 13.70 14.80 13.70 14.60 0.0M
2021-08-16 15.00 17.00 13.20 13.90 0.1M
2021-08-13 14.50 14.95 14.20 14.90 0.0M
2021-08-12 14.45 14.55 14.45 14.50 0.0M
2021-08-11 14.65 14.65 14.15 14.50 0.0M
2021-08-10 14.50 14.85 14.50 14.65 0.0M
2021-08-09 14.35 14.45 14.10 14.45 0.0M
2021-08-06 14.60 15.00 14.45 14.85 0.0M
2021-08-05 13.50 15.00 13.40 14.60 0.0M
2021-08-04 13.85 13.85 13.25 13.50 0.0M
2021-08-03 14.35 14.40 14.00 14.20 0.0M
2021-08-02 14.75 14.75 14.05 14.45 0.0M
2021-07-30 15.50 15.50 14.75 14.90 0.0M
2021-07-29 15.35 15.50 15.30 15.50 0.0M
2021-07-28 15.35 15.75 15.35 15.40 0.0M
2021-07-27 15.50 15.80 15.50 15.80 0.0M
2021-07-26 16.20 16.90 15.40 16.00 0.0M
2021-07-23 15.00 17.00 14.80 16.40 0.0M
2021-07-22 15.40 16.00 15.05 15.05 0.0M
2021-07-21 15.40 15.40 14.70 15.00 0.0M
2021-07-20 14.85 15.40 14.65 15.40 0.0M
2021-07-19 15.00 15.00 14.95 14.95 0.0M
2021-07-16 15.25 15.65 15.00 15.00 0.0M
2021-07-15 16.45 16.45 15.30 15.70 0.0M
2021-07-14 15.80 16.50 15.20 16.45 0.0M
2021-07-13 15.75 15.80 15.75 15.80 0.0M
2021-07-12 15.50 15.70 15.00 15.70 0.0M
2021-07-09 15.65 15.65 15.00 15.00 0.0M
2021-07-08 14.85 15.65 14.50 15.65 0.0M
2021-07-07 15.10 15.75 14.70 15.35 0.0M
2021-07-06 14.90 15.00 14.55 15.00 0.0M
2021-07-05 15.00 15.00 14.60 14.90 0.0M
2021-07-02 14.90 15.30 14.90 15.30 0.0M
2021-07-01 14.95 15.10 14.90 15.10 0.0M
2021-06-30 15.55 15.55 15.00 15.05 0.0M
2021-06-29 15.50 15.60 14.60 14.95 0.0M
2021-06-28 15.60 15.60 14.60 15.50 0.0M
2021-06-24 15.20 15.60 14.05 15.60 0.0M
2021-06-23 15.00 15.20 15.00 15.20 0.0M
2021-06-22 15.00 15.00 14.10 15.00 0.0M
2021-06-21 15.00 15.00 13.55 15.00 0.0M
2021-06-18 15.20 15.20 14.80 14.80 0.0M
2021-06-17 15.50 15.60 14.80 15.60 0.0M
2021-06-16 15.15 15.50 14.90 15.50 0.0M
2021-06-15 15.60 15.70 14.85 15.15 0.0M
2021-06-14 15.70 15.70 15.70 15.70 0.0M
2021-06-11 14.45 15.70 14.45 15.70 0.0M
2021-06-10 14.90 15.75 14.10 15.45 0.0M
2021-06-09 14.80 14.95 14.55 14.90 0.0M
2021-06-08 15.25 15.95 14.20 15.40 0.0M
2021-06-07 15.05 16.00 14.65 15.25 0.0M
2021-06-04 14.80 15.05 14.05 15.05 0.0M
2021-06-03 15.60 15.60 14.80 14.85 0.0M
2021-06-02 14.90 15.70 14.90 15.60 0.0M
2021-06-01 15.25 15.60 15.25 15.55 0.0M
2021-05-31 15.40 15.40 14.60 15.25 0.0M
2021-05-28 15.90 15.90 14.80 15.40 0.0M
2021-05-27 15.80 15.95 14.55 15.95 0.0M
2021-05-26 15.65 15.70 15.15 15.70 0.0M
2021-05-25 15.20 16.10 15.00 15.70 0.0M
2021-05-24 16.40 16.40 15.00 15.35 0.0M
2021-05-21 18.00 18.00 16.00 16.40 0.2M
2021-05-20 19.00 19.50 18.10 18.85 0.0M
2021-05-19 18.25 19.00 18.00 19.00 0.0M
2021-05-18 18.70 18.70 18.20 18.55 0.0M
2021-05-17 18.20 19.20 18.10 18.30 0.0M
2021-05-14 18.30 19.25 18.30 19.20 0.0M
2021-05-12 19.20 19.45 19.20 19.45 0.0M
2021-05-11 18.90 19.20 18.50 19.20 0.0M
2021-05-10 19.75 19.75 18.90 18.90 0.0M
2021-05-07 19.35 20.80 19.05 19.75 0.0M
2021-05-06 19.50 19.50 19.10 19.40 0.0M
2021-05-05 19.50 19.80 19.05 19.80 0.0M
2021-05-04 19.30 20.80 19.30 19.75 0.0M
2021-05-03 20.90 20.90 19.25 19.50 0.0M
2021-04-30 21.00 21.30 19.55 21.00 0.0M
2021-04-29 21.30 21.30 20.00 20.90 0.0M
2021-04-28 20.50 20.90 20.00 20.90 0.0M
2021-04-27 19.70 20.50 19.55 20.30 0.0M
2021-04-26 20.00 20.70 19.50 20.70 0.0M
2021-04-23 21.00 21.00 20.20 20.20 0.0M
2021-04-22 20.00 20.70 20.00 20.70 0.0M
2021-04-21 19.95 21.00 19.25 20.20 0.0M
2021-04-20 19.60 20.80 19.40 19.40 0.0M
2021-04-19 21.00 21.00 20.00 21.00 0.0M
2021-04-16 21.20 21.30 20.00 21.00 0.0M
2021-04-15 19.90 21.30 19.90 21.20 0.0M
2021-04-14 19.90 20.00 19.40 20.00 0.0M
2021-04-13 21.30 21.30 19.15 19.90 0.0M
2021-04-12 19.75 21.80 19.15 20.20 0.0M
2021-04-09 19.75 19.75 18.85 19.45 0.0M
2021-04-08 19.90 19.90 19.10 19.75 0.0M
2021-04-07 20.00 20.00 18.90 19.50 0.0M
2021-04-06 19.50 20.40 18.75 18.75 0.0M
2021-04-01 20.80 20.80 19.00 19.85 0.0M
2021-03-31 19.80 21.00 19.00 19.00 0.0M
2021-03-30 20.00 20.70 19.80 19.80 0.0M
2021-03-29 20.40 21.80 19.80 20.00 0.0M
2021-03-26 21.00 21.90 19.55 20.40 0.0M
2021-03-25 20.30 21.60 20.00 20.60 0.0M
2021-03-24 22.00 22.00 20.00 20.20 0.0M
2021-03-23 20.70 22.00 19.30 22.00 0.0M
2021-03-22 18.75 20.80 18.75 20.70 0.0M
2021-03-19 19.35 19.35 18.60 18.85 0.0M
2021-03-18 20.00 20.60 19.00 19.20 0.0M
2021-03-17 21.00 21.60 19.40 20.70 0.0M
2021-03-16 22.60 22.60 20.80 21.50 0.0M
2021-03-15 20.70 21.90 20.60 21.60 0.0M
2021-03-12 21.00 22.50 21.00 22.00 0.0M
2021-03-11 22.50 22.80 20.80 21.20 0.0M
2021-03-10 24.80 25.00 21.80 21.80 0.0M
2021-03-09 23.40 24.00 22.00 24.00 0.0M
2021-03-08 22.50 23.30 22.40 22.80 0.0M
2021-03-05 22.60 23.60 22.40 23.40 0.0M
2021-03-04 24.90 24.90 23.40 23.40 0.0M
2021-03-03 21.90 24.00 21.90 23.00 0.0M
2021-03-02 22.50 22.80 22.00 22.20 0.0M
2021-03-01 22.70 22.80 21.90 22.50 0.0M
2021-02-26 23.80 23.80 21.80 22.40 0.0M
2021-02-25 22.10 24.00 22.10 23.80 0.0M
2021-02-24 22.60 23.30 21.50 22.00 0.0M
2021-02-23 23.30 23.30 21.80 22.50 0.0M
2021-02-22 23.50 24.00 21.80 23.70 0.0M
2021-02-19 21.60 23.20 21.60 23.00 0.0M
2021-02-18 22.60 23.90 21.50 23.00 0.0M
2021-02-17 23.10 23.50 22.00 22.50 0.0M
2021-02-16 24.10 25.60 23.10 23.60 0.0M
2021-02-15 24.30 24.30 23.40 24.10 0.0M
2021-02-12 23.20 26.00 23.20 24.30 0.0M
2021-02-11 23.00 24.00 23.00 23.90 0.0M
2021-02-10 23.90 24.50 23.10 24.10 0.0M
2021-02-09 24.70 25.00 23.80 24.40 0.0M
2021-02-08 24.80 24.80 23.80 24.70 0.0M
2021-02-05 24.50 25.00 23.50 24.80 0.0M
2021-02-04 25.00 25.00 23.90 24.50 0.0M
2021-02-03 25.70 25.80 23.90 25.00 0.0M
2021-02-02 24.90 25.70 24.30 25.10 0.0M
2021-02-01 24.00 26.00 24.00 24.90 0.0M
2021-01-29 25.40 26.00 23.50 23.90 0.0M
2021-01-28 25.00 26.30 22.30 25.00 0.0M
2021-01-27 26.70 26.70 24.20 25.40 0.0M
2021-01-26 26.80 27.00 25.70 26.90 0.0M
2021-01-25 26.50 28.00 25.60 26.70 0.0M
2021-01-22 24.50 26.50 24.50 26.50 0.0M
2021-01-21 25.40 26.30 24.60 24.70 0.0M
2021-01-20 25.70 26.30 25.00 25.40 0.0M
2021-01-19 25.40 26.50 25.40 25.50 0.0M
2021-01-18 26.30 26.30 25.00 25.50 0.0M
2021-01-15 27.00 27.00 25.20 26.30 0.0M
2021-01-14 25.40 27.80 25.40 26.90 0.0M
2021-01-13 27.00 27.00 25.20 26.80 0.0M
2021-01-12 26.20 27.30 25.50 26.60 0.0M
2021-01-11 27.00 28.40 24.00 26.20 0.1M
2021-01-08 27.20 28.00 25.20 27.00 0.0M
2021-01-07 26.40 27.20 24.90 26.60 0.0M
2021-01-05 27.20 27.20 24.60 26.40 0.0M
2021-01-04 27.20 27.40 25.00 25.00 0.0M