Vertiseit (VERTb)

VERTb
🏛️ Suecia →
72.00
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 41.00 41.00 39.70 40.40 0.0M
2021-12-29 39.40 41.00 38.80 41.00 0.0M
2021-12-28 39.00 40.30 38.10 40.10 0.0M
2021-12-27 39.10 40.10 37.20 39.00 0.0M
2021-12-23 39.00 39.00 37.40 39.00 0.0M
2021-12-22 39.00 40.40 38.40 39.00 0.0M
2021-12-21 39.90 39.90 36.60 39.00 0.0M
2021-12-20 37.80 43.00 36.60 37.70 0.1M
2021-12-17 38.80 38.80 36.20 37.80 0.0M
2021-12-16 39.50 39.50 37.10 38.80 0.0M
2021-12-15 38.90 40.30 36.90 39.20 0.0M
2021-12-14 39.00 41.40 38.00 38.90 0.0M
2021-12-13 39.50 41.80 38.90 39.00 0.0M
2021-12-10 40.90 40.90 38.70 39.00 0.0M
2021-12-09 40.30 40.90 39.10 40.90 0.0M
2021-12-08 40.70 42.90 39.60 40.30 0.0M
2021-12-07 39.40 41.40 39.40 40.20 0.0M
2021-12-06 40.00 43.80 39.10 39.40 0.1M
2021-12-03 40.40 41.00 38.50 40.00 0.0M
2021-12-02 42.00 42.00 38.90 40.40 0.0M
2021-12-01 41.10 43.00 41.10 42.00 0.0M
2021-11-30 40.20 42.20 40.20 41.90 0.0M
2021-11-29 43.60 44.90 39.70 41.90 0.1M
2021-11-26 48.00 48.00 41.20 43.60 0.0M
2021-11-25 50.40 52.80 44.30 45.00 0.1M
2021-11-24 48.00 54.20 48.00 50.00 0.0M
2021-11-23 49.70 49.80 47.70 48.00 0.0M
2021-11-22 45.00 50.00 45.00 49.80 0.0M
2021-11-19 45.60 48.10 43.60 45.00 0.0M
2021-11-18 38.60 47.00 38.60 45.10 0.1M
2021-11-17 38.40 40.60 37.70 38.50 0.0M
2021-11-16 38.40 38.60 37.60 38.40 0.0M
2021-11-15 37.90 38.70 36.60 38.00 0.0M
2021-11-12 38.10 38.70 37.00 38.20 0.0M
2021-11-11 38.90 38.90 37.00 38.10 0.0M
2021-11-10 41.00 41.00 37.40 38.90 0.0M
2021-11-09 40.20 41.00 40.00 41.00 0.0M
2021-11-08 41.10 41.10 40.00 40.20 0.0M
2021-11-05 40.00 41.60 40.00 41.20 0.0M
2021-11-04 36.40 40.10 36.40 39.60 0.1M
2021-11-03 33.80 37.00 33.80 36.40 0.0M
2021-11-02 32.90 34.90 32.00 33.50 0.0M
2021-11-01 33.00 33.00 32.30 32.90 0.0M
2021-10-29 32.40 32.40 32.10 32.20 0.0M
2021-10-28 32.00 32.90 31.80 32.50 0.0M
2021-10-27 32.20 32.90 31.60 32.00 0.0M
2021-10-26 33.10 35.80 32.10 32.10 0.0M
2021-10-25 31.80 33.20 31.50 31.50 0.0M
2021-10-22 31.80 33.00 31.80 31.80 0.0M
2021-10-21 31.00 31.90 30.70 31.10 0.0M
2021-10-20 32.40 32.40 31.00 31.00 0.0M
2021-10-19 32.90 32.90 30.90 31.30 0.0M
2021-10-18 34.00 36.00 31.10 32.90 0.0M
2021-10-15 34.00 37.00 32.50 33.00 0.0M
2021-10-14 33.00 35.90 28.70 34.00 0.1M
2021-10-13 28.90 31.40 28.90 30.40 0.0M
2021-10-12 31.70 31.70 29.30 30.80 0.0M
2021-10-11 32.40 32.40 29.10 31.30 0.0M
2021-10-08 32.70 32.70 30.40 32.60 0.0M
2021-10-07 32.70 33.00 32.00 32.70 0.0M
2021-10-06 31.90 33.00 31.50 32.50 0.0M
2021-10-05 30.50 32.80 30.00 31.90 0.1M
2021-10-04 27.40 31.00 26.90 30.60 0.0M
2021-10-01 27.40 28.30 26.80 27.40 0.0M
2021-09-30 27.50 27.90 27.30 27.40 0.0M
2021-09-29 27.10 28.20 26.90 27.80 0.0M
2021-09-28 26.60 27.90 26.50 27.10 0.0M
2021-09-27 26.80 28.00 26.20 27.10 0.0M
2021-09-24 25.30 26.00 25.00 25.90 0.0M
2021-09-23 25.70 25.90 25.50 25.50 0.0M
2021-09-22 26.10 26.10 25.50 25.70 0.0M
2021-09-21 27.00 27.00 26.20 26.90 0.0M
2021-09-20 27.50 27.50 26.60 27.00 0.0M
2021-09-17 27.50 27.50 27.00 27.00 0.0M
2021-09-16 27.00 27.50 27.00 27.50 0.0M
2021-09-15 27.50 27.50 26.50 26.50 0.0M
2021-09-14 26.80 27.50 26.00 27.50 0.0M
2021-09-13 26.50 27.50 26.50 27.50 0.0M
2021-09-10 26.50 27.50 25.90 27.50 0.0M
2021-09-09 27.20 27.30 26.20 26.50 0.0M
2021-09-08 27.10 27.40 25.10 27.30 0.0M
2021-09-07 27.50 28.40 26.00 28.00 0.0M
2021-09-06 28.60 28.60 26.50 27.50 0.0M
2021-09-03 27.40 28.90 26.80 28.00 0.0M
2021-09-02 27.80 27.80 26.90 27.40 0.0M
2021-09-01 27.00 28.70 26.80 27.80 0.0M
2021-08-31 26.00 28.90 25.60 27.00 0.0M
2021-08-30 26.40 27.00 25.00 26.90 0.0M
2021-08-27 27.30 27.30 25.50 26.40 0.0M
2021-08-26 27.50 27.50 26.00 27.30 0.0M
2021-08-25 26.70 27.70 25.60 27.60 0.0M
2021-08-24 27.80 27.80 26.70 26.70 0.0M
2021-08-23 28.00 28.00 26.50 27.70 0.0M
2021-08-20 27.50 28.00 27.50 28.00 0.0M
2021-08-19 28.00 29.00 24.00 27.50 0.0M
2021-08-18 28.00 28.00 28.00 28.00 0.0M
2021-08-17 27.80 28.00 27.60 27.90 0.0M
2021-08-16 29.20 29.30 28.10 28.30 0.0M
2021-08-13 28.10 29.20 28.10 29.20 0.0M
2021-08-12 28.60 28.60 28.50 28.50 0.0M
2021-08-11 29.30 29.30 28.50 28.50 0.0M
2021-08-10 29.10 29.30 29.00 29.00 0.0M
2021-08-09 28.50 29.20 28.10 28.50 0.0M
2021-08-06 28.50 29.40 28.40 29.20 0.0M
2021-08-05 29.10 29.80 28.50 28.50 0.0M
2021-08-04 29.50 29.90 29.00 29.90 0.0M
2021-08-03 28.20 29.50 28.20 29.50 0.0M
2021-08-02 28.00 29.80 28.00 28.20 0.0M
2021-07-30 29.00 29.80 28.50 29.80 0.0M
2021-07-29 28.40 29.80 28.40 29.00 0.0M
2021-07-28 29.90 30.00 28.00 28.20 0.0M
2021-07-27 29.90 30.00 28.00 29.60 0.0M
2021-07-26 29.80 29.80 28.50 28.80 0.0M
2021-07-23 28.90 29.80 27.30 29.80 0.0M
2021-07-22 28.80 28.90 28.00 28.00 0.0M
2021-07-21 27.80 29.90 27.00 27.50 0.0M
2021-07-20 29.90 29.90 27.70 27.80 0.0M
2021-07-19 28.00 29.90 28.00 28.20 0.0M
2021-07-16 28.00 28.20 27.40 28.00 0.0M
2021-07-15 27.70 28.50 27.10 28.00 0.0M
2021-07-14 26.50 28.50 26.20 28.50 0.0M
2021-07-13 27.10 28.90 26.90 27.00 0.0M
2021-07-12 30.00 30.00 26.30 27.00 0.0M
2021-07-09 29.00 30.10 27.50 28.40 0.0M
2021-07-08 29.70 30.00 28.70 29.00 0.0M
2021-07-07 29.80 30.00 27.30 29.70 0.0M
2021-07-06 29.90 30.00 28.90 29.80 0.0M
2021-07-05 29.50 29.90 28.90 29.90 0.0M
2021-07-02 28.90 29.50 28.90 29.50 0.0M
2021-07-01 29.10 29.50 29.00 29.20 0.0M
2021-06-30 29.20 29.20 28.00 28.80 0.0M
2021-06-29 29.20 29.20 28.50 29.00 0.0M
2021-06-28 26.10 28.50 25.40 28.50 0.0M
2021-06-24 28.80 28.80 26.30 27.50 0.0M
2021-06-23 28.90 28.90 27.50 27.50 0.0M
2021-06-22 29.20 29.20 27.70 27.70 0.0M
2021-06-21 29.90 29.90 27.40 28.40 0.0M
2021-06-18 27.90 28.80 27.90 28.80 0.0M
2021-06-17 27.80 29.00 26.60 27.90 0.0M
2021-06-16 27.80 27.80 27.10 27.80 0.0M
2021-06-15 28.90 28.90 27.80 27.80 0.0M
2021-06-14 28.20 29.00 28.20 28.90 0.0M
2021-06-11 27.20 28.20 26.90 28.20 0.0M
2021-06-10 29.50 29.50 27.30 28.70 0.0M
2021-06-09 28.40 29.80 28.40 29.30 0.0M
2021-06-08 28.60 29.50 28.40 28.40 0.0M
2021-06-07 30.30 30.30 28.50 29.20 0.0M
2021-06-04 30.00 30.50 28.70 30.30 0.0M
2021-06-03 28.20 30.90 28.20 29.70 0.0M
2021-06-02 31.90 31.90 27.80 28.00 0.0M
2021-06-01 32.00 32.50 29.20 31.90 0.0M
2021-05-31 27.70 33.00 27.70 31.50 0.1M
2021-05-28 27.00 27.70 25.40 27.70 0.0M
2021-05-27 22.30 29.90 22.10 27.00 0.0M
2021-05-26 22.50 22.90 21.60 22.10 0.0M
2021-05-25 23.00 23.00 22.30 22.30 0.0M
2021-05-24 23.40 23.50 22.30 23.00 0.0M
2021-05-21 20.60 23.50 20.60 22.20 0.0M
2021-05-20 20.40 22.00 20.20 21.40 0.0M
2021-05-19 21.90 22.90 20.30 20.30 0.0M
2021-05-18 20.50 25.50 20.00 22.00 0.0M
2021-05-17 20.40 20.50 20.00 20.10 0.0M
2021-05-14 20.40 20.50 19.55 20.10 0.0M
2021-05-12 20.70 20.70 18.80 20.40 0.0M
2021-05-11 21.80 22.00 20.40 21.40 0.0M
2021-05-10 22.00 22.90 20.90 21.80 0.0M
2021-05-07 21.00 22.80 20.30 22.00 0.0M
2021-05-06 23.30 23.30 21.00 21.00 0.0M
2021-05-05 22.60 23.60 22.50 22.60 0.0M
2021-05-04 22.20 23.70 22.20 22.40 0.0M
2021-05-03 23.80 23.90 20.00 23.20 0.0M
2021-04-30 23.40 23.80 23.30 23.80 0.0M
2021-04-29 22.30 23.50 22.30 22.90 0.0M
2021-04-28 23.50 23.50 21.60 22.30 0.0M
2021-04-27 23.10 23.30 22.20 22.90 0.0M
2021-04-26 23.00 23.20 22.10 23.10 0.0M
2021-04-23 22.10 23.00 22.10 22.90 0.0M
2021-04-22 20.60 22.80 20.60 22.10 0.0M
2021-04-21 22.70 22.70 22.00 22.00 0.0M
2021-04-20 22.80 22.80 22.00 22.00 0.0M
2021-04-19 22.90 22.90 20.70 21.10 0.0M
2021-04-16 21.50 23.00 20.20 20.60 0.0M
2021-04-15 23.00 23.00 21.20 21.50 0.0M
2021-04-14 22.40 22.50 20.70 22.50 0.0M
2021-04-13 20.50 21.80 19.65 21.80 0.0M
2021-04-12 20.80 20.80 19.95 20.50 0.0M
2021-04-09 19.60 21.50 19.60 20.80 0.0M
2021-04-08 20.20 20.20 19.60 19.60 0.0M
2021-04-07 19.10 20.50 19.05 20.20 0.0M
2021-04-06 18.65 20.50 18.20 19.10 0.0M
2021-04-01 18.00 18.65 18.00 18.65 0.0M
2021-03-31 17.75 18.80 17.75 18.60 0.0M
2021-03-30 18.65 18.75 17.95 17.95 0.0M
2021-03-29 18.00 19.35 17.80 17.95 0.0M
2021-03-26 18.30 18.50 17.25 18.00 0.0M
2021-03-25 17.45 19.30 17.15 18.35 0.0M
2021-03-24 17.00 17.95 17.00 17.50 0.0M
2021-03-23 18.95 18.95 16.65 18.45 0.0M
2021-03-22 19.00 19.30 18.80 18.80 0.0M
2021-03-19 19.20 19.20 18.05 19.00 0.0M
2021-03-18 17.50 19.75 17.50 18.75 0.1M
2021-03-17 16.10 17.15 15.65 17.00 0.0M
2021-03-16 16.20 16.20 15.65 16.00 0.0M
2021-03-15 16.10 16.10 15.75 15.75 0.0M
2021-03-12 16.00 16.00 15.75 16.00 0.0M
2021-03-11 16.00 16.00 15.65 16.00 0.0M
2021-03-10 15.70 16.00 15.70 16.00 0.0M
2021-03-09 15.95 16.00 15.70 16.00 0.0M
2021-03-08 16.60 16.60 15.80 16.00 0.0M
2021-03-05 16.30 16.70 16.30 16.70 0.0M
2021-03-04 16.70 17.15 16.55 16.55 0.0M
2021-03-03 17.10 17.60 15.90 17.60 0.0M
2021-03-02 17.95 17.95 16.80 17.10 0.0M
2021-03-01 17.80 18.25 16.70 17.95 0.0M
2021-02-26 18.15 18.15 17.00 17.80 0.0M
2021-02-25 17.50 18.20 17.00 18.15 0.0M
2021-02-24 17.10 18.30 16.90 18.00 0.0M
2021-02-23 18.20 18.25 17.10 17.10 0.0M
2021-02-22 17.10 18.90 17.10 17.50 0.0M
2021-02-19 16.95 17.10 16.25 16.95 0.0M
2021-02-18 17.20 17.20 15.95 16.95 0.0M
2021-02-17 16.10 17.35 15.85 16.55 0.0M
2021-02-16 16.00 16.00 15.85 16.00 0.0M
2021-02-15 15.30 16.00 15.20 15.95 0.0M
2021-02-12 15.15 15.30 15.15 15.15 0.0M
2021-02-11 15.10 15.50 15.00 15.10 0.0M
2021-02-10 15.35 15.35 15.10 15.10 0.0M
2021-02-09 15.10 15.30 15.00 15.00 0.0M
2021-02-08 15.20 15.85 15.00 15.00 0.0M
2021-02-05 15.20 15.20 15.00 15.20 0.0M
2021-02-04 15.80 15.85 14.80 15.25 0.0M
2021-02-03 15.60 16.05 15.60 15.95 0.0M
2021-02-02 15.80 15.80 15.60 15.60 0.0M
2021-02-01 15.60 16.45 15.60 15.80 0.0M
2021-01-29 16.10 16.45 15.60 15.60 0.0M
2021-01-28 15.70 16.65 15.60 16.00 0.0M
2021-01-27 15.80 16.45 15.80 16.00 0.0M
2021-01-26 15.70 16.60 15.70 16.45 0.0M
2021-01-25 16.30 16.80 15.65 15.70 0.0M
2021-01-22 15.95 16.30 15.95 16.30 0.0M
2021-01-21 16.10 16.80 15.50 15.95 0.0M
2021-01-20 15.50 16.85 15.50 16.10 0.0M
2021-01-19 15.50 17.00 15.50 15.95 0.0M
2021-01-18 15.65 15.70 15.45 15.45 0.0M
2021-01-15 16.75 16.80 15.65 15.70 0.0M
2021-01-14 15.85 16.00 15.50 16.00 0.0M
2021-01-13 15.10 16.00 15.00 16.00 0.0M
2021-01-12 15.75 15.75 15.00 15.00 0.0M
2021-01-11 16.55 17.00 15.35 15.80 0.0M
2021-01-08 15.10 17.10 15.05 16.55 0.0M
2021-01-07 15.30 16.00 15.00 15.05 0.1M
2021-01-05 15.30 15.30 15.15 15.15 0.0M
2021-01-04 15.75 15.95 15.05 15.45 0.0M