Zoomability Int (ZOOMI)

ZOOMI
🏛️ Suecia →
1.66
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 9.29 9.49 8.78 9.17 0.0M
2021-12-29 9.23 9.68 9.01 9.29 0.0M
2021-12-28 8.92 9.03 8.76 9.02 0.0M
2021-12-27 9.18 9.18 8.79 8.92 0.0M
2021-12-23 8.71 9.80 8.56 9.18 0.0M
2021-12-22 8.83 8.84 8.51 8.51 0.0M
2021-12-21 8.76 8.95 8.53 8.83 0.0M
2021-12-20 8.99 9.25 8.53 8.97 0.0M
2021-12-17 8.54 9.78 8.54 8.99 0.0M
2021-12-16 8.99 8.99 8.64 8.89 0.0M
2021-12-15 8.99 8.99 8.60 8.84 0.0M
2021-12-14 8.95 8.96 8.51 8.96 0.0M
2021-12-13 8.56 8.90 8.56 8.85 0.0M
2021-12-10 8.92 8.92 8.60 8.79 0.0M
2021-12-09 9.11 9.11 8.81 8.92 0.0M
2021-12-08 9.14 9.18 8.90 9.11 0.0M
2021-12-07 9.20 9.35 8.82 9.14 0.0M
2021-12-06 9.30 9.30 8.77 9.21 0.0M
2021-12-03 8.87 9.49 8.76 9.19 0.0M
2021-12-02 9.00 9.03 8.70 8.87 0.0M
2021-12-01 9.20 9.29 8.72 9.04 0.0M
2021-11-30 9.00 9.30 8.72 9.20 0.0M
2021-11-29 8.99 9.08 8.51 9.08 0.0M
2021-11-26 9.60 9.60 8.69 9.09 0.0M
2021-11-25 9.96 10.00 9.55 9.60 0.0M
2021-11-24 9.60 9.95 9.34 9.80 0.0M
2021-11-23 9.80 9.84 8.51 9.60 0.2M
2021-11-22 10.60 11.46 10.14 11.16 0.0M
2021-11-19 10.34 10.78 10.00 10.70 0.0M
2021-11-18 10.50 10.58 10.14 10.18 0.0M
2021-11-17 10.80 11.00 10.22 10.48 0.0M
2021-11-16 10.98 11.18 10.80 10.82 0.0M
2021-11-15 11.00 11.68 10.80 11.24 0.0M
2021-11-12 11.16 11.20 10.60 11.20 0.0M
2021-11-11 11.50 11.50 10.82 11.38 0.0M
2021-11-10 11.26 11.92 10.56 11.50 0.0M
2021-11-09 11.98 12.28 11.06 11.50 0.0M
2021-11-08 12.04 12.18 11.42 11.98 0.0M
2021-11-05 11.90 12.48 11.16 12.04 0.0M
2021-11-04 11.42 11.98 10.52 11.94 0.0M
2021-11-03 10.42 10.90 10.42 10.78 0.0M
2021-11-02 9.99 10.80 9.99 10.42 0.0M
2021-11-01 10.04 10.48 9.75 9.98 0.0M
2021-10-29 10.40 10.50 9.73 10.04 0.0M
2021-10-28 10.48 10.88 10.08 10.40 0.0M
2021-10-27 10.28 10.48 10.10 10.48 0.0M
2021-10-26 9.65 10.48 9.65 10.46 0.0M
2021-10-25 10.90 11.18 10.06 10.30 0.0M
2021-10-22 10.70 11.18 10.22 10.86 0.0M
2021-10-21 11.00 11.50 10.38 10.70 0.0M
2021-10-20 10.32 11.00 10.06 10.78 0.0M
2021-10-19 10.00 10.40 9.80 10.04 0.0M
2021-10-18 9.58 9.94 9.58 9.94 0.0M
2021-10-15 9.54 9.92 9.50 9.58 0.0M
2021-10-14 9.98 9.99 9.52 9.53 0.0M
2021-10-13 10.00 10.00 9.54 9.98 0.0M
2021-10-12 9.35 10.00 9.05 9.99 0.0M
2021-10-11 9.70 9.70 9.30 9.49 0.0M
2021-10-08 9.98 10.64 9.61 9.88 0.0M
2021-10-07 10.38 10.44 9.51 9.98 0.1M
2021-10-06 10.30 10.66 10.10 10.38 0.0M
2021-10-05 10.98 11.44 10.36 10.86 0.0M
2021-10-04 11.48 11.48 10.94 11.20 0.0M
2021-10-01 11.00 11.58 10.86 11.20 0.0M
2021-09-30 11.96 12.28 11.10 11.44 0.0M
2021-09-29 12.30 12.42 11.80 11.96 0.0M
2021-09-28 12.80 12.80 12.10 12.44 0.0M
2021-09-27 12.40 13.28 12.02 12.80 0.0M
2021-09-24 12.02 12.50 11.80 12.40 0.0M
2021-09-23 12.12 12.12 11.78 12.02 0.0M
2021-09-22 12.38 12.38 11.84 12.26 0.0M
2021-09-21 11.50 12.44 11.40 12.38 0.0M
2021-09-20 12.26 12.26 11.06 11.50 0.0M
2021-09-17 12.42 12.90 12.00 12.38 0.0M
2021-09-16 12.82 13.18 12.22 12.42 0.0M
2021-09-15 13.32 14.00 12.10 12.56 0.0M
2021-09-14 12.56 13.32 12.54 12.90 0.0M
2021-09-13 12.42 12.46 12.22 12.46 0.0M
2021-09-10 12.78 13.48 11.90 12.40 0.0M
2021-09-09 12.78 12.78 12.02 12.78 0.0M
2021-09-08 12.80 13.00 12.20 12.80 0.0M
2021-09-07 13.40 13.40 12.68 12.94 0.0M
2021-09-06 13.24 13.48 13.02 13.40 0.0M
2021-09-03 14.00 14.30 13.20 13.50 0.0M
2021-09-02 14.44 14.44 13.10 14.00 0.0M
2021-09-01 14.88 14.88 13.52 14.00 0.0M
2021-08-31 12.70 13.90 12.70 13.90 0.0M
2021-08-30 12.82 13.00 12.60 12.70 0.0M
2021-08-27 12.92 13.16 12.42 12.82 0.0M
2021-08-26 12.66 13.26 12.12 12.92 0.0M
2021-08-25 12.72 13.58 12.70 12.70 0.0M
2021-08-24 13.58 14.18 12.70 12.70 0.0M
2021-08-23 14.00 14.30 13.16 13.84 0.0M
2021-08-20 14.46 14.46 13.40 14.00 0.0M
2021-08-19 14.74 14.74 14.00 14.48 0.0M
2021-08-18 14.22 15.60 13.24 14.74 0.0M
2021-08-17 15.00 15.46 13.76 14.22 0.0M
2021-08-16 17.00 17.00 15.46 15.46 0.1M
2021-08-13 16.00 17.62 15.50 16.80 0.1M
2021-08-12 15.62 16.40 15.32 16.00 0.0M
2021-08-11 16.10 16.52 15.40 15.64 0.0M
2021-08-10 15.98 17.10 15.54 16.10 0.0M
2021-08-09 16.40 17.20 15.60 15.98 0.0M
2021-08-06 15.96 16.54 15.76 16.40 0.0M
2021-08-05 15.80 16.00 15.22 15.94 0.0M
2021-08-04 15.98 16.90 15.50 15.92 0.0M
2021-08-03 17.32 17.48 15.98 15.98 0.0M
2021-08-02 17.40 17.60 16.90 17.32 0.0M
2021-07-30 17.04 17.46 16.90 17.40 0.0M
2021-07-29 17.00 17.60 16.52 17.04 0.0M
2021-07-28 17.06 17.50 16.86 17.00 0.0M
2021-07-27 16.26 17.12 16.26 16.72 0.0M
2021-07-26 16.98 16.98 15.50 16.26 0.0M
2021-07-23 16.00 17.40 16.00 16.76 0.0M
2021-07-22 15.00 16.68 14.22 16.00 0.0M
2021-07-21 12.92 14.90 12.92 14.80 0.0M
2021-07-20 12.92 12.92 12.90 12.92 0.0M
2021-07-19 12.54 13.00 12.54 12.90 0.0M
2021-07-16 13.88 14.00 12.74 13.18 0.0M
2021-07-15 13.70 13.78 13.00 13.76 0.0M
2021-07-14 13.94 13.98 13.56 13.70 0.0M
2021-07-13 13.74 14.54 13.60 13.94 0.0M
2021-07-12 13.98 14.16 13.40 13.74 0.0M
2021-07-09 13.96 14.30 13.30 13.98 0.0M
2021-07-08 13.88 13.98 13.60 13.96 0.0M
2021-07-07 14.24 14.38 13.64 13.88 0.0M
2021-07-06 14.04 14.22 13.84 14.22 0.0M
2021-07-05 15.10 15.10 13.68 14.04 0.1M
2021-07-02 14.50 15.20 14.34 15.10 0.0M
2021-07-01 14.96 14.96 14.00 14.52 0.0M
2021-06-30 14.70 15.30 14.70 14.96 0.0M
2021-06-29 14.40 14.70 14.40 14.50 0.0M
2021-06-28 15.00 15.00 13.90 14.40 0.0M
2021-06-24 14.54 15.30 14.50 15.20 0.0M
2021-06-23 14.04 15.06 14.00 14.54 0.0M
2021-06-22 14.00 14.98 14.00 14.20 0.0M
2021-06-21 14.76 14.76 14.02 14.30 0.0M
2021-06-18 14.16 15.40 13.50 14.76 0.0M
2021-06-17 13.90 14.84 13.70 14.48 0.0M
2021-06-16 13.98 14.00 13.30 13.90 0.0M
2021-06-15 14.60 14.60 13.72 14.08 0.0M
2021-06-14 14.64 15.34 14.50 14.60 0.0M
2021-06-11 14.44 15.22 14.30 14.64 0.0M
2021-06-10 14.50 15.50 14.24 14.42 0.0M
2021-06-09 14.94 15.28 14.22 14.60 0.0M
2021-06-08 14.70 15.18 14.34 14.62 0.0M
2021-06-07 15.12 15.68 14.42 14.70 0.0M
2021-06-04 14.70 15.38 14.22 15.12 0.0M
2021-06-03 15.10 15.70 14.60 14.70 0.0M
2021-06-02 15.90 15.90 14.80 14.98 0.0M
2021-06-01 15.90 15.90 15.44 15.90 0.0M
2021-05-31 15.72 16.50 15.72 15.90 0.0M
2021-05-28 15.68 15.90 15.02 15.72 0.0M
2021-05-27 15.76 16.26 15.22 15.92 0.0M
2021-05-26 16.02 16.02 15.56 15.94 0.0M
2021-05-25 15.48 16.10 15.48 16.02 0.0M
2021-05-24 15.98 16.26 15.20 15.48 0.0M
2021-05-21 16.18 16.98 15.54 16.26 0.0M
2021-05-20 14.50 17.00 14.50 16.18 0.0M
2021-05-19 15.36 15.36 14.50 14.50 0.0M
2021-05-18 16.00 16.00 14.06 15.36 0.0M
2021-05-17 16.24 16.36 15.58 16.36 0.0M
2021-05-14 16.66 16.66 15.10 16.24 0.0M
2021-05-12 17.06 17.50 16.50 16.68 0.0M
2021-05-11 17.60 17.86 16.50 17.06 0.0M
2021-05-10 17.82 18.50 17.30 17.34 0.0M
2021-05-07 16.68 18.00 16.20 17.40 0.0M
2021-05-06 17.20 17.20 16.20 16.36 0.0M
2021-05-05 18.00 18.50 16.96 17.20 0.0M
2021-05-04 16.34 19.20 16.34 17.96 0.1M
2021-05-03 16.10 16.70 15.60 16.34 0.0M
2021-04-30 16.28 16.38 15.94 16.10 0.0M
2021-04-29 16.74 16.74 15.50 16.28 0.0M
2021-04-28 16.76 17.18 16.20 16.74 0.0M
2021-04-27 17.50 17.50 16.28 16.76 0.0M
2021-04-26 16.00 17.50 15.80 17.50 0.0M
2021-04-23 16.10 16.68 15.60 15.90 0.0M
2021-04-22 16.42 16.42 16.10 16.10 0.0M
2021-04-21 16.90 16.90 16.40 16.42 0.0M
2021-04-20 15.98 16.90 15.52 16.82 0.0M
2021-04-19 17.90 18.00 16.00 16.32 0.0M
2021-04-16 16.42 17.40 16.20 17.40 0.0M
2021-04-15 16.40 17.28 16.40 16.42 0.0M
2021-04-14 17.32 17.32 16.20 16.40 0.0M
2021-04-13 18.06 18.32 17.02 17.34 0.0M
2021-04-12 17.84 19.00 17.80 18.06 0.0M
2021-04-09 18.00 19.00 17.64 17.84 0.1M
2021-04-08 15.92 18.00 15.92 16.80 0.0M
2021-04-07 16.00 16.44 15.44 15.92 0.0M
2021-04-06 15.64 16.18 15.30 15.90 0.0M
2021-04-01 15.40 17.00 15.40 15.64 0.0M
2021-03-31 15.45 15.70 15.10 15.45 0.0M
2021-03-30 16.00 16.00 14.20 15.70 0.0M
2021-03-29 15.25 15.75 15.00 15.20 0.0M
2021-03-26 15.20 15.45 14.65 15.25 0.0M
2021-03-25 16.10 16.10 15.00 15.20 0.0M
2021-03-24 15.50 16.00 15.05 15.70 0.0M
2021-03-23 15.30 16.10 15.00 15.60 0.0M
2021-03-22 15.35 16.20 15.20 15.30 0.0M
2021-03-19 16.90 17.00 15.90 16.60 0.0M
2021-03-18 15.80 17.20 15.80 16.90 0.0M
2021-03-17 17.45 17.95 15.60 15.80 0.1M
2021-03-16 18.30 18.30 17.10 17.45 0.0M
2021-03-15 17.50 18.55 17.00 18.30 0.1M
2021-03-12 17.85 18.60 16.65 16.95 0.1M
2021-03-11 17.50 18.40 17.40 17.85 0.1M
2021-03-10 16.30 18.25 16.30 17.30 0.3M
2021-03-09 13.80 16.70 13.80 16.20 0.2M
2021-03-08 13.50 15.30 13.35 13.80 0.2M
2021-03-05 11.80 13.25 11.80 12.50 0.1M
2021-03-04 12.10 12.95 11.65 11.80 0.0M
2021-03-03 12.00 12.20 11.90 12.10 0.0M
2021-03-02 12.45 12.45 11.40 12.00 0.1M
2021-03-01 12.00 12.55 11.80 12.45 0.0M
2021-02-26 11.70 12.75 11.30 11.65 0.1M
2021-02-25 11.50 12.30 11.40 11.45 0.1M
2021-02-24 12.00 12.00 11.35 11.50 0.0M
2021-02-23 11.80 12.00 11.30 12.00 0.0M
2021-02-22 11.70 11.80 11.05 11.50 0.0M
2021-02-19 11.40 11.70 11.20 11.50 0.0M
2021-02-18 11.60 11.95 11.10 11.10 0.0M
2021-02-17 12.50 12.95 11.45 11.50 0.1M
2021-02-16 11.45 12.60 10.45 12.45 0.1M
2021-02-15 11.30 11.70 11.05 11.45 0.0M
2021-02-12 12.30 12.30 11.60 11.90 0.0M
2021-02-11 11.60 12.10 11.20 12.10 0.0M
2021-02-10 11.65 12.05 11.50 11.60 0.0M
2021-02-09 12.60 12.90 11.50 11.65 0.2M
2021-02-08 12.45 12.95 11.25 12.60 0.2M
2021-02-05 9.30 13.40 9.30 12.20 0.6M
2021-02-04 9.50 9.50 9.00 9.20 0.0M
2021-02-03 9.46 9.50 9.24 9.46 0.0M
2021-02-02 9.50 9.70 9.10 9.22 0.0M
2021-02-01 8.90 9.50 8.90 9.50 0.0M
2021-01-29 9.02 9.02 8.62 9.00 0.0M
2021-01-28 9.40 9.40 8.60 9.02 0.0M
2021-01-27 9.62 9.68 8.50 9.48 0.0M
2021-01-26 9.14 10.00 9.14 9.90 0.0M
2021-01-25 9.48 9.66 9.18 9.30 0.0M
2021-01-22 9.20 9.52 9.02 9.48 0.0M
2021-01-21 9.40 9.54 9.24 9.52 0.0M
2021-01-20 9.70 10.05 9.38 9.52 0.0M
2021-01-19 9.94 10.30 9.52 9.60 0.1M
2021-01-18 10.30 10.35 9.92 9.94 0.0M
2021-01-15 10.05 10.45 9.64 10.35 0.0M
2021-01-14 10.00 10.20 9.68 10.05 0.0M
2021-01-13 10.20 10.20 9.86 10.00 0.0M
2021-01-12 10.40 10.45 9.80 10.20 0.0M
2021-01-11 10.65 11.55 10.15 10.45 0.1M
2021-01-08 10.85 10.85 10.25 10.50 0.0M
2021-01-07 10.80 11.00 9.82 10.70 0.1M
2021-01-05 10.60 10.85 10.60 10.85 0.0M
2021-01-04 10.30 11.30 10.30 10.60 0.1M