Truecaller AB (TRUEb)

TRUEb
🏛️ Suecia →
41.48
Última Actualización: 2025-09-30
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 35.18 35.62 34.70 34.87 0.5M
2023-12-28 35.62 36.10 35.00 35.18 0.5M
2023-12-27 34.50 35.87 34.23 35.48 0.5M
2023-12-22 34.45 34.75 34.00 34.52 0.3M
2023-12-21 34.10 34.80 33.75 34.53 0.3M
2023-12-20 34.99 35.25 34.04 34.42 0.9M
2023-12-19 33.72 35.46 33.54 34.98 0.4M
2023-12-18 35.12 35.12 33.56 34.28 0.7M
2023-12-15 35.51 36.11 34.71 35.13 0.9M
2023-12-14 35.01 35.99 34.20 35.40 1.0M
2023-12-13 33.35 33.89 33.16 33.64 0.5M
2023-12-12 33.94 34.41 33.12 33.35 0.6M
2023-12-11 33.58 34.13 33.09 33.92 0.5M
2023-12-08 33.15 33.92 32.68 33.66 0.7M
2023-12-07 32.81 33.30 31.77 33.13 0.6M
2023-12-06 32.06 33.22 31.67 32.98 0.6M
2023-12-05 32.31 32.90 31.89 31.95 0.7M
2023-12-04 31.50 32.70 31.19 32.31 1.0M
2023-12-01 32.40 32.40 31.28 31.50 0.8M
2023-11-30 31.31 32.42 31.13 32.27 2.2M
2023-11-29 30.70 32.03 30.70 31.20 1.2M
2023-11-28 29.97 30.70 29.46 30.56 1.0M
2023-11-27 28.74 29.73 28.56 29.62 0.6M
2023-11-24 28.79 29.00 28.06 28.75 1.0M
2023-11-23 29.30 29.40 28.30 28.79 2.0M
2023-11-22 29.63 30.07 29.12 29.40 0.7M
2023-11-21 30.23 30.49 29.60 29.60 0.7M
2023-11-20 29.70 30.39 28.67 30.39 1.0M
2023-11-17 28.94 30.57 28.94 29.67 1.2M
2023-11-16 29.15 30.00 28.87 28.94 0.6M
2023-11-15 30.85 31.10 28.85 29.57 0.9M
2023-11-14 28.12 30.48 28.12 30.36 1.3M
2023-11-13 29.33 29.33 28.12 28.28 0.9M
2023-11-10 29.18 29.60 28.92 29.33 0.8M
2023-11-09 29.25 29.86 29.07 29.46 0.9M
2023-11-08 28.67 29.60 28.64 29.25 0.8M
2023-11-07 28.61 29.00 27.90 28.79 1.2M
2023-11-06 29.47 29.81 28.44 28.61 1.0M
2023-11-03 28.44 29.02 28.30 29.01 0.6M
2023-11-02 27.17 28.88 27.17 28.16 1.5M
2023-11-01 27.30 27.57 26.53 26.92 1.3M
2023-10-31 26.69 27.60 25.80 26.94 2.4M
2023-10-30 24.72 26.97 24.14 26.68 5.3M
2023-10-27 25.30 26.87 23.13 24.47 10.6M
2023-10-26 34.04 36.20 33.50 35.95 0.7M
2023-10-25 35.00 35.00 33.70 34.10 0.6M
2023-10-24 34.20 35.06 33.10 35.00 0.8M
2023-10-23 33.84 34.21 32.27 33.43 0.6M
2023-10-20 34.11 34.48 33.46 33.67 0.4M
2023-10-19 35.12 35.22 33.98 34.12 0.6M
2023-10-18 36.34 36.84 35.00 35.12 0.6M
2023-10-17 35.86 37.04 35.73 36.50 0.9M
2023-10-16 36.53 36.77 35.82 35.91 0.7M
2023-10-13 36.15 37.00 35.90 36.52 0.9M
2023-10-12 37.09 38.20 36.68 36.69 0.8M
2023-10-11 37.91 38.32 36.81 37.09 0.5M
2023-10-10 36.50 38.14 36.50 38.05 0.7M
2023-10-09 37.41 37.50 36.30 36.30 0.6M
2023-10-06 37.29 39.19 37.13 37.60 1.7M
2023-10-05 35.55 36.29 35.39 35.49 0.3M
2023-10-04 35.31 36.28 34.61 35.35 0.5M
2023-10-03 35.05 36.29 34.28 35.47 1.2M
2023-10-02 37.74 38.91 35.04 35.28 1.8M
2023-09-29 38.20 39.15 37.39 38.12 1.3M
2023-09-28 36.92 38.42 36.40 37.87 0.9M
2023-09-27 36.60 37.58 36.40 37.04 0.5M
2023-09-26 38.88 38.88 36.33 36.65 0.7M
2023-09-25 39.41 40.26 38.51 38.92 0.7M
2023-09-22 39.02 40.03 38.67 39.58 0.7M
2023-09-21 37.98 39.60 37.90 39.02 0.8M
2023-09-20 37.00 38.52 37.00 38.37 0.7M
2023-09-19 36.60 37.35 36.28 37.00 1.2M
2023-09-18 37.73 37.73 36.41 36.60 0.9M
2023-09-15 39.00 39.21 37.86 37.86 1.8M
2023-09-14 37.00 39.09 37.00 39.00 0.9M
2023-09-13 36.60 36.78 35.80 36.34 0.6M
2023-09-12 37.42 37.42 36.17 36.78 0.7M
2023-09-11 36.78 37.60 36.32 37.30 0.6M
2023-09-08 37.01 37.25 36.33 36.90 0.9M
2023-09-07 34.82 37.00 34.42 37.00 1.4M
2023-09-06 34.20 35.04 34.16 34.82 1.3M
2023-09-05 34.30 35.20 34.18 34.32 0.5M
2023-09-04 34.40 35.49 34.11 34.57 0.9M
2023-09-01 33.97 34.84 33.36 34.32 0.6M
2023-08-31 33.35 34.38 33.26 34.30 0.7M
2023-08-30 33.47 34.00 33.26 33.35 0.6M
2023-08-29 34.16 34.26 32.76 33.57 0.8M
2023-08-28 33.55 34.50 33.55 34.12 0.6M
2023-08-25 33.40 34.24 33.40 33.53 0.5M
2023-08-24 35.38 35.49 33.51 33.51 0.7M
2023-08-23 34.60 35.13 34.20 34.86 0.5M
2023-08-22 34.94 35.36 34.45 34.80 0.5M
2023-08-21 35.38 35.77 34.11 34.60 0.8M
2023-08-18 35.10 35.88 34.52 35.67 0.7M
2023-08-17 35.83 36.20 35.10 35.10 0.7M
2023-08-16 36.01 36.96 35.60 36.20 0.8M
2023-08-15 36.18 36.59 35.45 36.19 0.8M
2023-08-14 36.29 36.92 35.60 36.60 1.4M
2023-08-11 36.79 38.20 35.85 36.29 1.2M
2023-08-10 36.40 38.06 35.86 37.40 1.9M
2023-08-09 37.39 38.20 36.10 36.10 1.6M
2023-08-08 38.51 39.20 36.45 38.01 1.6M
2023-08-07 40.00 40.19 38.67 38.67 0.9M
2023-08-04 40.12 40.51 39.00 40.00 0.5M
2023-08-03 39.92 40.78 39.63 40.00 1.0M
2023-08-02 40.99 41.87 40.04 40.04 0.7M
2023-08-01 41.73 42.61 41.10 41.66 0.8M
2023-07-31 42.18 43.03 40.31 41.74 1.0M
2023-07-28 42.60 44.50 41.04 42.20 1.4M
2023-07-27 45.45 46.06 42.10 42.90 1.4M
2023-07-26 45.92 47.39 44.44 45.31 0.8M
2023-07-25 45.17 47.40 45.00 45.92 1.6M
2023-07-24 42.89 45.02 42.10 44.85 2.5M
2023-07-21 35.41 43.90 35.11 43.02 5.4M
2023-07-20 31.19 31.20 30.23 30.79 1.1M
2023-07-19 31.00 31.80 31.00 31.30 0.8M
2023-07-18 31.34 31.48 30.92 31.00 0.4M
2023-07-17 31.30 31.90 30.89 31.34 0.3M
2023-07-14 31.54 32.30 30.87 32.11 0.8M
2023-07-13 30.76 31.95 30.59 31.50 0.8M
2023-07-12 29.67 30.83 29.41 30.76 0.9M
2023-07-11 29.46 30.30 29.21 29.60 0.8M
2023-07-10 29.68 29.99 28.83 29.41 1.4M
2023-07-07 28.77 29.86 28.22 29.70 0.8M
2023-07-06 30.09 30.25 28.77 28.77 0.9M
2023-07-05 30.60 30.64 29.88 30.35 0.4M
2023-07-04 29.49 30.82 29.44 30.69 0.5M
2023-07-03 29.60 29.69 29.00 29.46 0.7M
2023-06-30 29.10 30.08 29.10 29.59 0.7M
2023-06-29 29.94 30.50 28.92 29.10 0.7M
2023-06-28 28.60 30.07 28.54 29.87 1.0M
2023-06-27 29.02 29.40 28.38 28.50 0.5M
2023-06-26 28.35 30.05 28.35 29.02 0.9M
2023-06-22 28.10 28.56 27.80 28.20 0.8M
2023-06-21 28.90 29.36 28.27 28.31 0.6M
2023-06-20 29.00 29.76 28.88 28.95 0.7M
2023-06-19 29.00 29.90 28.64 29.25 1.6M
2023-06-16 31.01 31.65 29.22 29.40 1.7M
2023-06-15 30.88 31.00 30.27 30.68 1.1M
2023-06-14 31.40 31.62 30.75 30.86 0.8M
2023-06-13 32.37 32.79 31.18 31.48 0.8M
2023-06-12 32.16 32.70 30.85 32.27 0.7M
2023-06-09 31.58 32.29 31.58 32.16 0.5M
2023-06-08 31.22 31.68 30.50 31.45 0.7M
2023-06-07 31.50 33.94 31.21 31.57 1.4M
2023-06-05 32.42 32.67 31.65 31.73 0.4M
2023-06-02 32.72 33.00 32.06 32.30 0.4M
2023-06-01 34.00 34.00 31.92 32.37 0.6M
2023-05-31 34.36 34.78 33.53 33.91 3.0M
2023-05-30 34.50 35.75 33.86 34.47 0.6M
2023-05-29 36.38 36.38 34.70 34.70 0.3M
2023-05-26 36.00 36.20 34.83 35.65 0.5M
2023-05-25 35.58 36.47 35.05 35.81 0.7M
2023-05-24 35.40 36.03 34.70 35.58 0.8M
2023-05-23 35.51 36.24 35.42 35.87 0.9M
2023-05-22 35.89 36.54 35.60 35.62 0.6M
2023-05-19 35.93 36.90 33.85 36.11 1.2M
2023-05-17 36.96 37.23 35.94 36.17 0.2M
2023-05-16 36.31 38.03 35.79 37.41 1.1M
2023-05-15 34.60 37.73 34.10 36.61 1.3M
2023-05-12 32.14 35.49 32.14 35.40 2.7M
2023-05-11 30.03 36.00 29.90 32.05 4.7M
2023-05-10 31.29 32.16 30.34 31.02 1.2M
2023-05-09 31.40 31.42 30.41 31.30 0.9M
2023-05-08 31.36 31.50 30.55 31.40 0.9M
2023-05-05 30.72 31.72 30.30 31.36 1.2M
2023-05-04 29.80 30.79 28.78 30.72 0.7M
2023-05-03 29.94 30.00 29.01 29.52 0.3M
2023-05-02 30.52 31.17 29.70 29.92 0.7M
2023-04-28 29.22 30.70 29.20 30.52 0.9M
2023-04-27 28.35 29.31 28.34 29.31 0.7M
2023-04-26 27.22 28.70 26.80 28.50 1.1M
2023-04-25 28.35 28.74 27.14 27.27 0.9M
2023-04-24 29.50 29.50 27.84 28.30 1.2M
2023-04-21 28.85 29.60 28.74 29.40 0.9M
2023-04-20 29.02 29.62 29.00 29.00 0.8M
2023-04-19 30.17 30.20 28.65 29.01 3.0M
2023-04-18 29.82 32.48 29.00 30.45 2.0M
2023-04-17 30.00 30.59 29.71 29.82 0.9M
2023-04-14 29.55 30.70 29.54 29.84 0.9M
2023-04-13 29.69 29.96 28.53 29.41 0.9M
2023-04-12 30.67 30.75 28.52 29.69 2.6M
2023-04-11 29.50 31.45 29.50 30.67 1.7M
2023-04-06 29.09 29.52 28.87 28.87 0.6M
2023-04-05 30.10 30.12 29.06 29.09 0.5M
2023-04-04 29.72 30.38 29.72 30.10 0.7M
2023-04-03 30.47 30.78 29.63 29.70 0.8M
2023-03-31 30.55 30.70 29.95 30.47 1.3M
2023-03-30 29.90 31.29 29.79 30.55 1.4M
2023-03-29 28.46 29.97 28.46 29.80 0.9M
2023-03-28 30.08 30.23 28.39 28.51 1.1M
2023-03-27 30.00 30.73 29.77 29.88 0.5M
2023-03-24 30.70 30.85 29.63 29.86 0.7M
2023-03-23 29.97 30.87 29.52 30.69 0.6M
2023-03-22 30.55 30.56 29.57 30.04 0.8M
2023-03-21 30.50 30.84 29.83 30.20 0.9M
2023-03-20 31.86 31.86 29.70 30.20 1.3M
2023-03-17 32.22 33.24 31.81 31.89 1.0M
2023-03-16 31.93 32.25 30.66 31.77 0.9M
2023-03-15 31.71 31.96 30.54 31.30 1.3M
2023-03-14 30.10 32.29 30.03 31.71 1.6M
2023-03-13 31.00 31.46 28.78 30.18 2.8M
2023-03-10 32.06 32.48 30.90 31.06 1.4M
2023-03-09 32.65 32.90 31.77 32.78 0.8M
2023-03-08 34.14 34.54 32.54 32.77 1.0M
2023-03-07 35.00 35.50 33.78 34.12 2.9M
2023-03-06 33.60 35.49 33.56 35.31 1.6M
2023-03-03 33.00 34.44 32.80 33.61 2.9M
2023-03-02 32.23 33.51 32.00 33.00 1.2M
2023-03-01 31.83 33.03 31.64 32.96 1.8M
2023-02-28 30.83 32.00 30.58 31.84 1.6M
2023-02-27 28.80 31.20 28.80 31.10 2.7M
2023-02-24 31.00 31.12 28.43 28.74 3.3M
2023-02-23 30.15 31.19 29.41 30.73 6.4M
2023-02-22 28.00 30.30 26.00 30.00 16.9M
2023-02-21 39.12 39.73 38.67 38.90 1.4M
2023-02-20 38.64 39.63 38.38 39.12 0.8M
2023-02-17 40.06 40.06 38.63 39.00 1.1M
2023-02-16 39.51 41.02 38.93 40.74 1.5M
2023-02-15 38.68 39.23 37.86 39.23 0.8M
2023-02-14 38.60 40.00 38.33 39.08 1.3M
2023-02-13 37.62 38.32 37.17 38.29 0.9M
2023-02-10 39.28 39.33 37.60 37.70 1.0M
2023-02-09 42.16 42.32 39.50 39.50 1.3M
2023-02-08 40.84 42.60 40.74 42.16 1.5M
2023-02-07 40.16 40.29 39.20 40.12 1.1M
2023-02-06 40.08 41.08 39.65 40.16 1.1M
2023-02-03 39.96 41.05 39.47 41.02 2.1M
2023-02-02 37.39 40.46 36.70 40.45 2.7M
2023-02-01 36.90 37.78 36.80 36.97 0.9M
2023-01-31 36.88 37.82 36.47 37.00 0.8M
2023-01-30 38.41 38.61 37.01 37.09 1.0M
2023-01-27 38.46 39.07 37.85 39.00 0.9M
2023-01-26 38.01 39.36 37.01 38.46 1.5M
2023-01-25 37.68 38.29 36.77 37.40 3.6M
2023-01-24 39.88 40.04 38.50 39.05 1.5M
2023-01-23 39.44 40.71 39.00 40.24 1.2M
2023-01-20 39.52 40.78 39.35 39.95 1.2M
2023-01-19 41.73 41.73 38.84 38.84 2.8M
2023-01-18 43.28 44.00 42.28 42.50 1.8M
2023-01-17 42.62 43.46 42.14 42.99 1.1M
2023-01-16 43.20 43.53 42.05 42.62 1.3M
2023-01-13 43.07 45.20 42.68 43.12 3.0M
2023-01-12 39.86 43.10 39.59 42.80 2.9M
2023-01-11 37.80 40.05 37.25 39.86 2.2M
2023-01-10 37.88 38.64 37.60 37.87 1.3M
2023-01-09 40.79 40.79 38.19 38.32 2.4M
2023-01-05 37.00 40.17 36.61 40.17 3.2M
2023-01-04 35.30 36.19 34.75 35.97 1.2M
2023-01-03 34.90 36.42 34.79 35.12 1.3M
2023-01-02 33.00 35.00 32.96 35.00 1.4M