Tobii Dynavox AB (DYVOX)

DYVOX
🏛️ Suecia →
116.00
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
2025-09-29 115.60 118.70 114.70 116.00 0.2M
2025-09-26 115.10 116.10 113.40 115.40 0.1M
2025-09-25 113.00 115.60 111.70 114.90 0.2M
2025-09-24 116.50 116.70 113.30 113.40 0.1M
2025-09-23 115.50 118.90 115.20 116.70 0.1M
2025-09-22 120.60 121.30 113.00 114.90 0.3M
2025-09-19 121.70 122.50 119.30 120.60 0.3M
2025-09-18 116.50 123.10 116.50 121.20 0.2M
2025-09-17 118.30 118.40 114.90 116.50 0.8M
2025-09-16 122.30 123.00 117.80 117.90 0.3M
2025-09-15 121.30 122.40 119.60 122.30 0.1M
2025-09-12 121.20 122.30 119.10 121.40 0.1M
2025-09-11 121.00 123.50 119.30 119.90 0.2M
2025-09-10 119.30 123.20 119.00 120.80 0.1M
2025-09-09 115.00 119.00 114.00 118.80 0.2M
2025-09-08 115.50 117.50 114.70 115.20 0.2M
2025-09-05 118.50 119.10 116.10 116.50 0.1M
2025-09-04 116.60 118.50 115.20 118.00 0.3M
2025-09-03 118.00 120.10 116.30 117.20 0.2M
2025-09-02 125.20 125.30 116.70 117.60 0.8M
2025-09-01 125.80 127.00 124.00 125.20 0.2M
2025-08-29 127.40 128.80 125.20 125.90 0.2M
2025-08-28 123.30 127.20 123.00 127.10 0.3M
2025-08-27 126.80 126.80 122.20 123.60 0.1M
2025-08-26 128.50 131.70 126.40 126.40 3.3M
2025-08-25 126.80 129.80 126.40 128.20 0.2M
2025-08-22 122.40 127.20 120.80 126.60 0.2M
2025-08-21 120.00 122.80 120.00 121.90 0.1M
2025-08-20 121.50 123.20 119.50 121.30 0.2M
2025-08-19 123.60 125.40 122.30 122.30 0.5M
2025-08-18 123.00 124.00 121.10 123.30 0.3M
2025-08-15 123.30 124.50 122.70 122.90 0.3M
2025-08-14 126.60 127.70 120.90 123.00 0.5M
2025-08-13 125.60 128.00 125.60 126.00 0.1M
2025-08-12 129.20 130.40 125.10 125.50 0.2M
2025-08-11 129.10 130.40 127.70 129.10 0.1M
2025-08-08 129.10 130.90 128.70 129.10 0.1M
2025-08-07 129.70 131.60 127.60 127.80 0.1M
2025-08-06 130.70 132.40 128.50 129.40 0.1M
2025-08-05 129.20 133.20 129.00 130.10 0.3M
2025-08-04 126.60 129.00 126.60 128.40 0.2M
2025-08-01 125.60 127.10 124.70 126.30 0.2M
2025-07-31 125.30 127.90 125.10 126.60 0.1M
2025-07-30 128.00 130.60 124.00 124.60 0.2M
2025-07-29 127.50 127.50 127.50 127.50 0.1M
2025-07-28 126.80 129.60 125.50 127.20 0.2M
2025-07-25 125.30 127.30 125.00 126.80 0.2M
2025-07-24 125.00 126.40 122.60 126.00 0.2M
2025-07-23 123.00 125.70 121.90 125.20 0.2M
2025-07-22 126.60 127.10 122.10 122.80 0.5M
2025-07-21 124.40 127.50 119.40 126.60 0.7M
2025-07-18 106.70 123.40 101.20 122.60 1.0M
2025-07-17 112.40 112.60 110.10 110.50 0.4M
2025-07-16 112.50 112.90 110.50 111.00 0.2M
2025-07-15 116.40 117.70 112.30 112.40 0.2M
2025-07-14 115.80 116.70 114.20 116.30 0.7M
2025-07-11 115.30 118.10 115.00 116.70 0.2M
2025-07-10 117.00 118.20 114.90 115.20 0.2M
2025-07-09 114.70 117.60 114.10 116.60 0.2M
2025-07-08 113.30 116.00 113.10 114.80 0.2M
2025-07-07 112.40 113.80 111.70 113.30 0.2M
2025-07-04 110.50 112.40 108.20 112.40 0.2M
2025-07-03 110.60 113.50 109.80 113.00 0.2M
2025-07-02 112.50 113.00 109.20 110.40 0.1M
2025-07-01 111.30 113.00 110.80 112.30 0.1M
2025-06-30 112.00 113.40 111.30 111.80 0.2M
2025-06-27 113.60 114.00 110.70 111.80 0.2M
2025-06-26 111.10 113.50 111.10 113.30 0.2M
2025-06-25 110.10 111.70 109.70 111.20 0.2M
2025-06-24 110.00 112.70 109.50 110.40 0.2M
2025-06-23 109.00 109.00 106.10 108.00 0.2M
2025-06-19 109.10 111.60 108.00 109.00 0.2M
2025-06-18 109.90 110.10 108.90 109.50 0.2M
2025-06-17 107.90 110.00 105.80 109.90 0.2M
2025-06-16 107.80 108.80 106.50 107.90 0.3M
2025-06-13 107.30 110.20 106.80 108.50 0.5M
2025-06-12 109.20 111.00 108.40 109.80 0.3M
2025-06-11 104.80 108.60 102.40 108.40 0.5M
2025-06-10 109.50 111.80 108.20 108.80 0.6M
2025-06-09 112.70 112.70 109.00 109.50 0.7M
2025-06-05 109.50 112.90 109.50 112.80 0.4M
2025-06-04 107.70 109.50 106.30 109.50 0.2M
2025-06-03 107.90 108.60 106.00 107.70 0.3M
2025-06-02 104.30 108.00 104.00 107.30 0.3M
2025-05-30 103.20 105.70 101.20 105.30 0.4M
2025-05-28 100.60 104.00 100.50 103.30 0.1M
2025-05-27 99.65 101.90 99.40 100.60 0.2M
2025-05-26 100.10 102.40 99.15 99.70 0.2M
2025-05-23 100.00 101.50 96.50 99.55 0.8M
2025-05-22 99.65 101.00 98.50 100.90 0.2M
2025-05-21 98.50 100.50 97.35 99.65 0.2M
2025-05-20 98.00 99.15 96.00 98.70 0.4M
2025-05-19 96.80 98.55 95.80 98.35 0.1M
2025-05-16 96.65 98.60 96.50 97.00 0.3M
2025-05-15 96.40 97.65 96.05 97.15 0.3M
2025-05-14 95.20 96.80 93.95 96.50 0.5M
2025-05-13 93.70 95.45 93.10 95.05 0.4M
2025-05-12 90.85 95.10 90.85 93.70 0.3M
2025-05-09 89.75 93.80 89.25 92.20 2.0M
2025-05-08 85.90 89.90 85.85 89.40 0.3M
2025-05-07 89.35 90.00 85.40 85.90 0.4M
2025-05-06 90.55 90.55 88.35 89.10 0.4M
2025-05-05 88.00 91.60 88.00 89.95 0.7M
2025-05-02 87.70 89.95 87.00 88.20 0.7M
2025-04-30 84.85 88.75 84.15 87.05 0.9M
2025-04-29 80.35 85.45 79.95 85.00 0.9M
2025-04-28 78.60 82.00 78.10 80.50 1.4M
2025-04-25 65.75 77.00 64.70 77.00 2.1M
2025-04-24 56.30 56.95 54.75 56.70 0.2M
2025-04-23 56.25 57.40 55.95 56.10 0.2M
2025-04-22 55.70 55.70 53.85 55.50 0.9M
2025-04-17 58.60 58.60 55.40 55.85 0.2M
2025-04-16 57.30 57.30 55.90 56.30 0.3M
2025-04-15 57.40 58.75 56.60 57.85 0.3M
2025-04-14 55.70 57.05 55.20 56.95 0.2M
2025-04-11 54.50 55.00 52.85 54.90 0.3M
2025-04-10 57.10 57.25 54.15 54.50 0.4M
2025-04-09 52.70 53.90 50.20 51.25 0.5M
2025-04-08 57.10 57.15 54.00 54.55 0.7M
2025-04-07 53.10 58.70 51.60 56.00 0.6M
2025-04-04 60.10 61.40 56.60 57.90 0.4M
2025-04-03 60.60 61.70 59.50 60.40 0.4M
2025-04-02 63.00 63.00 61.30 62.80 0.2M
2025-04-01 61.50 63.60 61.50 63.50 0.2M
2025-03-31 62.10 62.10 59.50 61.50 0.3M
2025-03-28 64.20 64.30 62.40 62.50 0.2M
2025-03-27 64.10 64.40 63.00 64.30 0.3M
2025-03-26 67.40 67.40 64.30 64.60 0.2M
2025-03-25 65.00 67.00 64.30 66.90 0.3M
2025-03-24 66.10 67.50 64.30 65.10 0.5M
2025-03-21 63.50 63.70 62.60 63.60 0.1M
2025-03-20 63.40 64.80 62.80 63.80 0.2M
2025-03-19 63.40 63.60 62.30 63.20 0.2M
2025-03-18 62.10 64.40 62.00 63.60 0.4M
2025-03-17 61.90 62.30 61.30 61.90 0.2M
2025-03-14 60.20 61.70 59.80 61.60 1.1M
2025-03-13 60.70 61.30 58.30 60.20 0.3M
2025-03-12 58.50 60.30 57.90 58.70 0.2M
2025-03-11 58.70 60.20 57.50 58.30 0.5M
2025-03-10 59.60 60.20 58.50 58.50 0.3M
2025-03-07 59.20 60.00 57.20 59.30 0.5M
2025-03-06 61.20 61.70 58.50 59.40 0.4M
2025-03-05 61.40 63.70 57.20 61.00 0.6M
2025-03-04 62.50 62.80 60.50 60.50 0.3M
2025-03-03 63.60 64.60 62.20 63.50 0.3M
2025-02-28 65.10 65.10 63.70 63.70 0.2M
2025-02-27 65.30 65.80 64.80 65.50 0.1M
2025-02-26 65.60 66.00 65.30 65.40 0.1M
2025-02-25 65.10 67.00 64.80 65.60 0.2M
2025-02-24 66.10 66.30 64.60 65.20 0.2M
2025-02-21 67.20 67.70 65.80 66.10 0.2M
2025-02-20 67.80 68.70 66.80 67.20 0.2M
2025-02-19 69.90 70.50 67.60 68.10 0.2M
2025-02-18 70.00 70.10 68.70 70.00 0.2M
2025-02-17 70.00 70.60 69.40 70.00 0.1M
2025-02-14 71.00 71.60 70.10 70.10 0.2M
2025-02-13 71.40 72.00 69.80 71.00 0.2M
2025-02-12 72.10 73.50 71.00 71.00 0.2M
2025-02-11 70.40 72.20 70.40 71.80 0.2M
2025-02-10 69.60 70.90 68.90 70.40 0.2M
2025-02-07 70.00 71.30 68.70 69.70 0.4M
2025-02-06 71.30 73.50 69.30 70.00 0.5M
2025-02-05 78.00 79.60 69.10 71.40 1.0M
2025-02-04 73.60 74.10 71.70 72.90 0.3M
2025-02-03 73.60 74.10 72.50 73.40 0.3M
2025-01-31 73.10 74.80 72.20 74.80 0.2M
2025-01-30 72.90 73.00 70.30 73.00 0.2M
2025-01-29 70.60 73.10 70.50 71.10 0.2M
2025-01-28 69.00 70.80 68.50 70.10 0.3M
2025-01-27 68.90 69.00 67.50 68.20 0.3M
2025-01-24 70.00 71.20 68.90 69.00 0.4M
2025-01-23 70.50 70.50 69.00 69.50 0.1M
2025-01-22 69.40 70.40 68.90 69.70 0.1M
2025-01-21 69.00 69.90 68.60 69.20 0.1M
2025-01-20 70.00 70.00 68.30 68.80 0.2M
2025-01-17 71.40 72.20 69.10 69.50 0.2M
2025-01-16 69.70 71.80 69.30 71.50 0.4M
2025-01-15 64.20 69.60 63.60 68.60 0.9M
2025-01-14 60.20 61.00 59.90 60.30 0.1M
2025-01-13 62.00 62.00 59.90 60.20 0.1M
2025-01-10 61.90 62.50 60.50 62.20 0.1M
2025-01-09 62.10 62.30 61.60 61.80 0.1M
2025-01-08 64.40 65.00 61.60 61.90 0.1M
2025-01-07 63.30 65.30 63.30 64.40 0.2M
2025-01-03 63.60 63.80 62.30 62.50 0.1M
2025-01-02 62.10 63.80 62.10 63.60 0.2M