Tobii AB (TOBII)

TOBII
🏛️ Suecia →
3.49
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
2021-12-30 36.60 36.84 35.84 36.72 0.2M
2021-12-29 37.22 37.46 36.34 36.84 0.2M
2021-12-28 37.92 38.48 36.84 37.10 0.2M
2021-12-27 37.22 38.58 36.90 37.78 0.3M
2021-12-23 36.62 37.24 36.22 36.78 0.2M
2021-12-22 36.22 36.60 35.52 36.54 0.4M
2021-12-21 34.86 36.34 34.86 36.00 0.3M
2021-12-20 34.92 35.26 34.02 34.66 0.3M
2021-12-17 34.72 35.30 33.96 34.98 0.3M
2021-12-16 36.52 36.70 34.22 34.70 0.7M
2021-12-15 34.56 35.92 34.32 35.92 0.6M
2021-12-14 36.80 37.38 33.96 34.28 0.7M
2021-12-13 38.20 39.10 36.92 36.92 0.4M
2021-12-10 39.90 40.42 37.30 37.42 0.8M
2021-12-09 43.00 43.00 39.60 39.90 1.1M
2021-12-08 40.82 43.98 39.22 42.48 1.1M
2021-12-07 39.00 40.52 38.88 40.36 1.1M
2021-12-06 45.00 45.00 34.50 38.34 2.0M
2021-12-03 34.59 34.89 33.42 34.42 0.5M
2021-12-02 35.44 35.81 33.67 33.72 0.6M
2021-12-01 35.61 35.83 34.56 35.51 0.8M
2021-11-30 35.81 36.01 34.99 35.56 0.8M
2021-11-29 35.21 36.45 34.81 36.06 0.6M
2021-11-26 35.31 36.45 34.54 34.61 1.2M
2021-11-25 33.72 36.93 33.72 36.48 1.7M
2021-11-24 32.35 34.29 32.33 33.72 0.6M
2021-11-23 32.77 33.07 31.78 32.33 0.4M
2021-11-22 34.51 34.79 33.35 33.35 0.2M
2021-11-19 34.81 35.41 34.12 34.51 0.5M
2021-11-18 34.27 35.36 33.84 35.24 1.1M
2021-11-17 32.58 34.79 32.13 34.32 0.8M
2021-11-16 33.52 34.19 32.33 32.67 1.0M
2021-11-15 30.93 33.82 30.36 33.05 1.2M
2021-11-12 30.29 30.96 29.72 30.88 0.3M
2021-11-11 29.89 30.51 29.69 30.29 0.3M
2021-11-10 31.08 31.08 29.96 30.06 0.2M
2021-11-09 30.83 31.98 30.44 30.88 0.4M
2021-11-08 29.84 31.16 29.84 30.69 0.3M
2021-11-05 29.94 29.99 29.34 29.64 0.1M
2021-11-04 28.60 29.37 28.42 29.19 0.2M
2021-11-03 29.34 29.42 28.52 28.60 0.2M
2021-11-02 30.26 30.26 29.07 29.07 0.3M
2021-11-01 30.88 31.75 29.96 30.01 0.3M
2021-10-29 30.56 32.33 29.34 30.88 1.1M
2021-10-28 30.59 31.68 28.37 31.11 0.5M
2021-10-27 30.14 30.64 29.74 30.59 0.3M
2021-10-26 30.88 31.36 30.01 30.14 0.3M
2021-10-25 32.35 32.35 30.91 31.08 0.2M
2021-10-22 31.93 32.67 31.75 32.35 0.5M
2021-10-21 32.05 32.15 31.78 31.98 0.3M
2021-10-20 32.13 32.40 31.83 32.03 0.8M
2021-10-19 31.93 32.72 31.93 32.13 0.5M
2021-10-18 31.38 32.03 30.39 31.88 0.3M
2021-10-15 31.71 31.88 31.23 31.38 0.2M
2021-10-14 31.28 31.90 31.03 31.68 0.2M
2021-10-13 29.99 31.26 29.84 31.08 0.3M
2021-10-12 29.39 30.16 28.87 29.99 0.2M
2021-10-11 29.59 29.84 28.77 29.39 0.2M
2021-10-08 29.64 29.72 29.07 29.57 0.2M
2021-10-07 29.02 29.69 28.82 29.64 0.2M
2021-10-06 29.64 29.82 28.50 29.02 0.3M
2021-10-05 28.82 29.57 28.27 29.52 0.3M
2021-10-04 30.16 30.16 28.62 28.82 0.4M
2021-10-01 29.67 30.19 28.50 29.99 0.3M
2021-09-30 29.59 30.51 29.24 29.62 0.3M
2021-09-29 29.77 30.06 29.34 29.54 0.3M
2021-09-28 30.71 30.71 29.42 29.79 0.6M
2021-09-27 31.73 31.83 30.61 30.71 0.2M
2021-09-24 31.85 32.03 31.06 31.61 0.2M
2021-09-23 31.26 31.83 30.98 31.78 0.3M
2021-09-22 31.08 31.68 30.64 30.86 0.3M
2021-09-21 30.98 31.18 30.49 30.79 0.3M
2021-09-20 31.31 31.31 30.29 31.03 0.3M
2021-09-17 33.57 33.79 31.31 31.31 0.7M
2021-09-16 31.71 32.30 31.56 31.73 0.4M
2021-09-15 32.65 32.92 31.58 31.63 0.3M
2021-09-14 32.55 32.70 32.08 32.45 0.3M
2021-09-13 33.57 33.89 32.38 32.50 0.4M
2021-09-10 34.59 35.21 33.37 33.57 0.3M
2021-09-09 33.67 34.69 33.37 34.59 0.3M
2021-09-08 34.96 34.96 33.82 33.99 0.4M
2021-09-07 36.31 37.20 34.81 34.96 0.8M
2021-09-06 35.81 37.08 35.26 36.88 0.5M
2021-09-03 35.44 36.78 35.19 35.81 0.6M
2021-09-02 34.32 35.53 34.32 35.51 0.6M
2021-09-01 33.87 34.59 33.25 34.32 0.5M
2021-08-31 31.83 33.92 31.58 33.89 0.9M
2021-08-30 31.78 31.93 31.36 31.71 0.2M
2021-08-27 31.06 31.73 30.83 31.56 0.4M
2021-08-26 31.71 31.71 30.49 30.93 0.6M
2021-08-25 30.81 31.83 30.09 31.83 1.0M
2021-08-24 32.53 32.90 30.49 30.56 1.2M
2021-08-23 33.62 34.94 32.38 32.48 1.3M
2021-08-20 32.15 33.67 30.66 32.33 2.5M
2021-08-19 35.01 35.81 34.17 34.91 0.6M
2021-08-18 34.12 35.26 33.50 35.04 0.5M
2021-08-17 32.82 33.69 32.03 33.62 0.4M
2021-08-16 32.67 33.15 32.18 32.38 0.2M
2021-08-13 33.69 33.69 32.58 32.67 0.5M
2021-08-12 34.94 34.94 33.59 33.69 0.4M
2021-08-11 35.24 35.56 34.39 34.96 0.2M
2021-08-10 36.80 36.93 34.69 34.84 0.5M
2021-08-09 36.93 36.98 33.87 36.80 0.7M
2021-08-06 35.98 39.51 35.93 36.48 1.4M
2021-08-05 34.32 34.79 33.87 34.37 0.2M
2021-08-04 33.82 34.47 33.69 34.32 0.2M
2021-08-03 33.69 34.27 33.22 33.82 0.2M
2021-08-02 34.24 34.34 33.55 33.64 0.1M
2021-07-30 33.27 34.09 32.33 34.02 0.5M
2021-07-29 32.65 33.42 32.45 33.27 0.2M
2021-07-28 31.85 32.70 30.88 32.50 0.3M
2021-07-27 32.77 32.82 31.71 31.73 0.2M
2021-07-26 33.42 33.42 32.48 32.77 0.1M
2021-07-23 32.50 32.80 32.28 32.60 0.1M
2021-07-22 32.72 33.27 32.43 32.50 0.2M
2021-07-21 32.18 33.00 31.90 32.70 0.2M
2021-07-20 31.58 32.08 31.43 31.95 0.1M
2021-07-19 31.93 31.93 30.98 31.75 0.2M
2021-07-16 31.83 32.30 31.36 32.18 0.1M
2021-07-15 32.33 32.43 31.38 31.83 0.3M
2021-07-14 32.82 33.40 32.43 32.70 0.2M
2021-07-13 33.22 33.87 32.92 32.95 0.2M
2021-07-12 33.57 33.79 33.15 33.25 0.2M
2021-07-09 34.66 34.91 33.45 33.57 0.2M
2021-07-08 36.01 36.01 34.32 34.66 0.4M
2021-07-07 34.96 36.65 34.81 36.01 0.2M
2021-07-06 34.54 35.88 34.09 35.36 0.3M
2021-07-05 34.51 35.24 34.14 34.54 0.2M
2021-07-02 33.79 34.94 33.47 34.51 0.3M
2021-07-01 32.95 34.09 32.33 33.47 0.2M
2021-06-30 32.18 33.47 31.58 32.95 0.3M
2021-06-29 30.61 31.66 30.61 31.58 0.2M
2021-06-28 30.66 31.21 30.59 30.66 0.1M
2021-06-24 30.83 31.01 30.36 30.66 0.1M
2021-06-23 30.69 30.79 30.26 30.39 0.1M
2021-06-22 31.33 31.33 30.31 30.66 0.2M
2021-06-21 32.08 32.08 31.36 31.36 0.2M
2021-06-18 32.50 33.37 32.25 32.25 0.2M
2021-06-17 32.53 32.70 32.08 32.50 0.2M
2021-06-16 32.65 33.17 32.33 32.70 0.1M
2021-06-15 32.03 33.22 31.83 32.65 0.2M
2021-06-14 32.60 32.90 32.00 32.18 0.2M
2021-06-11 32.03 33.25 32.03 32.60 0.9M
2021-06-10 33.22 33.22 31.78 32.03 0.3M
2021-06-09 33.45 33.45 32.85 33.00 0.1M
2021-06-08 33.07 33.69 32.80 33.45 0.2M
2021-06-07 33.17 33.27 32.92 33.17 0.1M
2021-06-04 34.12 34.12 32.82 33.37 0.2M
2021-06-03 34.32 34.32 33.22 33.40 0.2M
2021-06-02 34.17 34.24 33.22 33.32 0.2M
2021-06-01 31.95 34.51 31.83 34.12 0.8M
2021-05-31 33.17 33.17 31.75 31.75 0.3M
2021-05-28 33.87 34.19 32.87 33.17 0.2M
2021-05-27 33.74 34.12 33.32 33.92 0.2M
2021-05-26 33.30 33.74 33.12 33.74 0.2M
2021-05-25 32.38 33.50 32.20 33.40 0.3M
2021-05-24 32.25 32.38 31.78 32.15 0.2M
2021-05-21 33.07 33.32 32.20 32.23 0.2M
2021-05-20 32.55 33.15 31.73 32.95 0.5M
2021-05-19 33.40 33.74 31.80 32.05 0.6M
2021-05-18 33.94 34.37 33.47 33.92 0.2M
2021-05-17 34.39 34.74 33.69 33.94 0.2M
2021-05-14 35.31 35.58 33.67 34.39 0.3M
2021-05-12 35.04 35.46 34.39 35.04 0.2M
2021-05-11 35.56 35.61 34.47 35.04 0.5M
2021-05-10 38.00 38.10 36.43 36.43 0.3M
2021-05-07 37.80 38.24 36.93 38.00 0.4M
2021-05-06 38.79 39.17 36.93 37.32 0.6M
2021-05-05 38.10 39.31 38.10 38.79 0.5M
2021-05-04 38.27 39.76 37.75 38.02 1.0M
2021-05-03 36.80 38.87 35.21 37.67 1.2M
2021-04-30 34.14 35.81 33.57 35.81 0.7M
2021-04-29 32.25 35.29 31.43 34.27 1.8M
2021-04-28 32.28 32.28 30.83 31.33 0.3M
2021-04-27 32.08 32.82 31.63 32.15 0.2M
2021-04-26 30.96 32.08 30.81 32.08 0.3M
2021-04-23 30.41 30.93 30.21 30.93 0.3M
2021-04-22 30.06 31.06 30.01 31.06 0.4M
2021-04-21 30.09 30.31 29.27 30.09 0.4M
2021-04-20 32.28 32.28 28.80 29.74 0.9M
2021-04-19 33.25 34.12 32.20 32.28 0.4M
2021-04-16 32.97 33.25 32.53 33.25 0.3M
2021-04-15 33.59 33.59 32.75 32.97 0.1M
2021-04-14 33.02 33.45 32.92 33.32 0.1M
2021-04-13 32.72 33.59 32.28 33.07 0.3M
2021-04-12 33.45 33.45 32.35 32.50 0.2M
2021-04-09 32.92 33.72 32.60 33.42 0.2M
2021-04-08 32.80 33.50 32.65 32.92 0.2M
2021-04-07 33.82 34.02 32.43 32.72 0.3M
2021-04-06 33.22 33.74 33.05 33.57 0.3M
2021-04-01 31.46 34.12 31.43 33.22 0.8M
2021-03-31 30.39 31.13 30.26 31.01 0.3M
2021-03-30 29.84 30.69 29.37 30.54 0.2M
2021-03-29 30.06 30.59 29.57 29.67 0.3M
2021-03-26 29.57 30.16 29.49 30.01 0.3M
2021-03-25 30.09 30.34 28.92 29.47 0.4M
2021-03-24 31.28 31.43 29.86 29.86 0.5M
2021-03-23 30.83 31.80 30.29 31.80 0.4M
2021-03-22 30.88 31.68 30.79 31.11 0.3M
2021-03-19 31.03 31.21 30.56 30.98 0.3M
2021-03-18 30.93 32.03 30.93 31.58 0.3M
2021-03-17 31.53 31.88 30.71 30.96 0.2M
2021-03-16 30.69 31.58 30.69 31.51 0.2M
2021-03-15 31.16 31.48 30.69 30.69 0.2M
2021-03-12 30.44 31.16 30.01 31.16 0.4M
2021-03-11 30.79 31.56 30.66 31.08 0.2M
2021-03-10 31.28 31.80 30.41 30.51 0.2M
2021-03-09 29.44 31.23 29.24 31.16 0.3M
2021-03-08 30.14 30.81 29.09 29.74 0.8M
2021-03-05 29.99 30.93 29.89 29.96 1.3M
2021-03-04 32.23 32.23 29.89 30.59 0.6M
2021-03-03 31.98 32.53 31.63 32.23 0.3M
2021-03-02 31.41 32.28 31.26 31.95 0.3M
2021-03-01 30.91 31.98 30.91 31.41 0.2M
2021-02-26 31.03 31.46 30.41 30.64 0.5M
2021-02-25 32.45 32.92 31.28 31.98 0.5M
2021-02-24 32.70 33.55 31.75 32.28 0.5M
2021-02-23 35.14 35.46 32.10 32.60 1.1M
2021-02-22 33.62 35.19 33.59 35.14 0.5M
2021-02-19 33.00 33.42 32.55 33.30 0.2M
2021-02-18 33.30 34.02 32.72 33.00 0.3M
2021-02-17 34.96 35.01 33.57 33.57 0.3M
2021-02-16 34.81 35.26 34.42 34.96 0.3M
2021-02-15 36.31 36.40 34.96 35.21 0.4M
2021-02-12 34.42 36.26 34.42 36.16 0.6M
2021-02-11 35.24 36.16 34.24 34.42 0.6M
2021-02-10 34.56 35.63 33.94 35.53 0.8M
2021-02-09 34.32 34.94 33.72 34.71 1.0M
2021-02-08 34.51 35.34 33.82 34.32 1.0M
2021-02-05 32.82 34.91 31.58 34.81 2.6M
2021-02-04 28.87 33.72 28.87 33.57 3.1M
2021-02-03 27.63 28.25 26.88 27.85 0.8M
2021-02-02 27.35 27.78 26.86 27.58 0.4M
2021-02-01 26.66 27.58 26.36 27.33 0.3M
2021-01-29 26.81 27.01 26.09 26.66 0.3M
2021-01-28 26.23 27.01 25.34 26.53 0.4M
2021-01-27 27.43 27.65 25.66 26.48 0.6M
2021-01-26 27.73 28.07 26.21 27.43 0.9M
2021-01-25 28.22 29.14 28.10 28.17 0.4M
2021-01-22 28.57 28.57 27.85 28.12 0.4M
2021-01-21 28.15 28.82 27.70 28.55 0.3M
2021-01-20 27.30 28.25 27.13 28.15 0.3M
2021-01-19 28.00 28.27 27.35 27.50 0.2M
2021-01-18 28.72 28.72 27.75 28.00 0.2M
2021-01-15 30.29 30.44 28.40 28.47 0.4M
2021-01-14 29.84 30.44 29.59 30.44 0.3M
2021-01-13 29.29 29.79 28.90 29.79 0.2M
2021-01-12 28.75 29.42 28.55 29.24 0.2M
2021-01-11 29.84 29.96 28.55 28.75 0.3M
2021-01-08 29.24 30.59 29.24 29.84 0.5M
2021-01-07 29.04 29.44 28.55 29.22 0.5M
2021-01-05 28.35 28.75 28.12 28.12 0.2M
2021-01-04 28.15 28.99 28.15 28.45 0.3M