Bulten AB

BULTEN
🏛️ 瑞典 →
54.00
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-07 54.40 54.40 53.60 54.00 0.0M
2025-10-06 55.70 55.70 54.00 54.00 0.0M
2025-10-03 54.40 55.80 54.20 55.70 0.0M
2025-10-02 54.20 54.80 53.80 53.80 0.0M
2025-10-01 53.20 54.70 53.00 54.10 0.0M
2025-09-30 53.10 53.60 53.10 53.20 0.0M
2025-09-29 53.00 53.90 52.90 53.20 0.0M
2025-09-26 53.90 53.90 53.20 53.20 0.0M
2025-09-25 53.90 54.10 53.10 53.10 0.0M
2025-09-24 54.40 54.40 53.70 53.80 0.0M
2025-09-23 53.90 54.90 53.90 54.60 0.0M
2025-09-22 54.40 54.40 53.60 54.00 0.0M
2025-09-19 52.90 54.60 52.90 54.40 0.1M
2025-09-18 53.50 53.60 52.60 53.00 0.0M
2025-09-17 53.30 53.70 53.00 53.40 0.0M
2025-09-16 53.90 54.20 52.80 52.80 0.0M
2025-09-15 54.20 54.80 53.60 53.60 0.0M
2025-09-12 54.90 55.00 54.10 54.20 0.0M
2025-09-11 54.80 54.90 54.20 54.70 0.0M
2025-09-10 54.90 55.60 54.80 54.80 0.0M
2025-09-09 54.90 55.30 54.60 54.90 0.0M
2025-09-08 55.20 55.50 54.50 55.00 0.0M
2025-09-05 54.90 55.60 54.40 54.80 0.0M
2025-09-04 54.10 55.10 54.00 54.60 0.0M
2025-09-03 54.70 55.20 54.10 54.10 0.0M
2025-09-02 55.20 55.20 54.30 54.40 0.1M
2025-09-01 55.00 55.50 54.70 54.80 0.0M
2025-08-29 55.80 56.00 55.00 55.00 0.0M
2025-08-28 55.40 56.40 55.40 55.60 0.0M
2025-08-27 55.60 56.50 55.50 55.50 0.1M
2025-08-26 57.00 57.10 55.80 55.80 0.1M
2025-08-25 57.30 57.50 56.60 56.90 0.0M
2025-08-22 56.90 57.20 56.50 56.80 0.1M
2025-08-21 57.20 57.20 56.60 56.80 0.0M
2025-08-20 57.60 57.70 57.20 57.20 0.0M
2025-08-19 56.40 57.80 56.00 57.80 0.0M
2025-08-18 56.00 56.90 56.00 56.10 0.0M
2025-08-15 56.30 56.40 56.00 56.00 0.0M
2025-08-14 56.60 56.60 55.90 55.90 0.1M
2025-08-13 58.00 58.00 55.40 56.40 0.2M
2025-08-12 57.00 57.90 57.00 57.90 0.0M
2025-08-11 58.20 58.20 57.20 57.20 0.0M
2025-08-08 58.20 58.30 57.70 57.70 0.0M
2025-08-07 57.20 58.10 56.80 58.10 0.0M
2025-08-06 58.00 58.00 56.90 56.90 0.0M
2025-08-05 57.40 57.70 56.50 57.00 0.1M
2025-08-04 58.40 58.60 57.40 57.40 0.0M
2025-08-01 58.60 59.10 57.80 58.00 0.0M
2025-07-31 59.60 59.80 58.60 59.00 0.0M
2025-07-30 61.10 61.10 58.20 58.50 0.0M
2025-07-29 59.70 59.70 59.70 59.70 0.0M
2025-07-28 60.60 61.30 59.90 59.90 0.0M
2025-07-25 60.50 60.80 59.20 60.20 0.1M
2025-07-24 60.00 60.80 59.90 60.50 0.0M
2025-07-23 57.80 61.00 57.70 59.60 0.1M
2025-07-22 57.40 58.30 57.20 57.30 0.0M
2025-07-21 57.30 57.90 57.20 57.40 0.0M
2025-07-18 58.00 58.20 57.30 57.30 0.0M
2025-07-17 58.80 58.80 58.00 58.00 0.0M
2025-07-16 58.70 59.00 58.20 58.30 0.0M
2025-07-15 58.40 59.20 58.30 58.70 0.1M
2025-07-14 58.80 58.90 58.30 58.30 0.0M
2025-07-11 59.00 60.00 58.70 58.80 0.1M
2025-07-10 60.80 60.80 57.60 59.00 0.4M
2025-07-09 62.20 63.70 61.70 63.60 0.1M
2025-07-08 62.00 62.70 61.00 62.70 0.0M
2025-07-07 60.20 62.20 60.00 62.00 0.1M
2025-07-04 60.00 60.50 59.70 60.10 0.0M
2025-07-03 61.00 61.50 60.20 60.40 0.0M
2025-07-02 59.90 61.10 59.60 60.70 0.0M
2025-07-01 60.90 60.90 59.60 59.70 0.0M
2025-06-30 62.00 62.00 60.70 60.90 0.0M
2025-06-27 60.50 62.00 59.50 62.00 0.1M
2025-06-26 59.90 59.90 58.70 59.20 0.0M
2025-06-25 59.50 59.80 59.00 59.50 0.0M
2025-06-24 59.60 61.00 59.10 59.20 0.1M
2025-06-23 59.10 62.30 58.50 58.90 0.1M
2025-06-19 59.90 60.20 59.10 59.10 0.0M
2025-06-18 60.00 60.20 59.40 59.90 0.0M
2025-06-17 59.90 60.20 59.20 59.50 0.0M
2025-06-16 59.60 60.70 59.10 59.90 0.1M
2025-06-13 60.10 60.10 59.00 59.00 0.0M
2025-06-12 60.70 60.80 59.70 59.80 0.0M
2025-06-11 61.20 61.60 60.30 60.60 0.0M
2025-06-10 61.50 61.50 60.60 60.80 0.0M
2025-06-09 57.80 62.50 57.80 61.30 0.2M
2025-06-05 57.40 57.80 56.80 57.50 0.0M
2025-06-04 57.90 57.90 56.70 56.90 0.0M
2025-06-03 57.40 58.00 56.80 57.70 0.1M
2025-06-02 58.00 58.00 55.90 57.30 0.1M
2025-05-30 56.70 58.40 56.50 58.10 0.0M
2025-05-28 56.90 57.30 56.40 56.40 0.0M
2025-05-27 56.70 57.60 56.20 56.60 0.0M
2025-05-26 57.40 57.40 55.00 56.40 0.1M
2025-05-23 58.40 59.80 57.20 57.50 0.0M
2025-05-22 61.00 61.00 58.20 58.40 0.0M
2025-05-21 60.10 60.10 59.30 59.30 0.0M
2025-05-20 61.00 61.00 60.10 60.10 0.1M
2025-05-19 60.50 61.20 60.40 60.80 0.0M
2025-05-16 61.30 61.70 60.20 60.60 0.0M
2025-05-15 61.90 62.00 61.20 61.30 0.0M
2025-05-14 61.50 62.40 61.20 61.90 0.0M
2025-05-13 61.50 62.10 61.10 61.80 0.0M
2025-05-12 61.20 62.40 60.80 61.40 0.1M
2025-05-09 60.40 61.20 60.10 60.80 0.0M
2025-05-08 58.60 61.50 58.40 60.30 0.0M
2025-05-07 57.00 58.30 56.70 58.10 0.1M
2025-05-06 58.80 59.30 56.90 56.90 0.1M
2025-05-05 59.50 59.50 58.50 58.70 0.0M
2025-05-02 59.10 59.60 58.60 58.70 0.1M
2025-04-30 59.90 60.00 58.40 59.10 0.1M
2025-04-29 62.50 62.50 59.50 59.80 0.1M
2025-04-28 63.50 65.90 61.60 63.40 0.2M
2025-04-25 63.00 63.00 61.70 62.30 0.1M
2025-04-24 61.90 62.60 61.00 62.00 0.0M
2025-04-23 60.50 62.10 60.50 61.60 0.0M
2025-04-22 59.60 60.20 58.80 60.20 0.0M
2025-04-17 59.70 59.90 58.90 59.70 0.0M
2025-04-16 59.70 60.20 58.50 59.80 0.0M
2025-04-15 59.00 60.60 59.00 60.10 0.1M
2025-04-14 59.00 59.60 58.10 59.00 0.0M
2025-04-11 58.30 58.70 57.10 58.20 0.0M
2025-04-10 61.30 62.30 58.00 58.00 0.1M
2025-04-09 59.10 59.10 56.70 57.50 0.0M
2025-04-08 62.40 62.40 58.90 59.70 0.0M
2025-04-07 59.00 62.20 57.50 59.30 0.1M
2025-04-04 61.70 63.20 59.80 61.30 0.0M
2025-04-03 62.10 63.70 61.70 61.70 0.0M
2025-04-02 64.00 64.10 62.20 63.30 0.0M
2025-04-01 63.30 64.30 63.10 64.00 0.0M
2025-03-31 63.90 64.20 62.80 63.30 0.0M
2025-03-28 65.00 66.30 64.40 64.90 0.0M
2025-03-27 67.10 67.10 64.60 65.20 0.0M
2025-03-26 67.40 67.80 66.30 66.50 0.0M
2025-03-25 67.40 68.60 67.30 67.40 0.0M
2025-03-24 68.80 68.80 66.90 67.30 0.0M
2025-03-21 70.30 70.30 68.10 69.10 0.1M
2025-03-20 69.60 70.50 69.00 70.30 0.0M
2025-03-19 69.80 70.30 69.20 69.90 0.0M
2025-03-18 69.80 70.90 69.10 70.20 0.0M
2025-03-17 68.70 69.60 67.90 69.20 0.0M
2025-03-14 66.80 68.80 66.50 68.40 0.1M
2025-03-13 67.00 67.80 65.30 67.10 0.0M
2025-03-12 65.40 66.20 65.00 65.50 0.0M
2025-03-11 67.50 67.70 64.70 64.80 0.1M
2025-03-10 66.80 68.30 66.70 67.40 0.0M
2025-03-07 66.90 67.10 65.50 66.60 0.0M
2025-03-06 66.80 68.30 66.50 66.60 0.0M
2025-03-05 67.20 68.60 66.50 66.50 0.0M
2025-03-04 69.50 69.50 66.40 66.70 0.1M
2025-03-03 69.90 70.40 69.00 69.70 0.0M
2025-02-28 69.30 70.30 68.80 69.80 0.0M
2025-02-27 70.20 70.40 69.20 69.60 0.0M
2025-02-26 69.80 70.40 69.60 70.10 0.0M
2025-02-25 69.90 70.80 69.10 69.60 0.0M
2025-02-24 68.00 69.90 67.90 69.90 0.0M
2025-02-21 67.50 68.80 67.50 68.30 0.0M
2025-02-20 68.00 68.60 67.50 67.60 0.0M
2025-02-19 68.40 68.70 67.50 67.60 0.1M
2025-02-18 68.40 69.40 68.30 68.50 0.0M
2025-02-17 68.40 69.40 68.10 68.60 0.0M
2025-02-14 69.10 69.30 68.20 68.20 0.0M
2025-02-13 68.40 69.20 67.70 69.00 0.0M
2025-02-12 67.80 68.30 67.30 67.50 0.0M
2025-02-11 68.00 68.20 67.20 67.70 0.0M
2025-02-10 68.80 69.50 68.00 68.00 0.1M
2025-02-07 68.80 69.50 68.30 68.80 0.0M
2025-02-06 67.60 69.40 67.30 68.80 0.1M
2025-02-05 68.70 68.70 67.50 67.50 0.1M
2025-02-04 69.30 70.20 67.00 68.70 0.3M
2025-02-03 75.60 75.60 68.20 69.30 0.3M
2025-01-31 76.60 78.80 75.80 78.00 0.1M
2025-01-30 75.90 76.70 75.80 76.50 0.0M
2025-01-29 75.00 76.00 74.80 75.50 0.0M
2025-01-28 74.50 75.30 73.90 75.00 0.0M
2025-01-27 72.70 74.50 72.50 74.50 0.0M
2025-01-24 72.40 74.60 72.40 73.00 0.0M
2025-01-23 72.60 73.50 72.20 73.50 0.0M
2025-01-22 73.00 73.50 72.10 72.60 0.0M
2025-01-21 71.90 73.40 71.60 73.00 0.0M
2025-01-20 72.90 72.90 71.50 71.90 0.0M
2025-01-17 71.30 72.90 70.40 72.50 0.0M
2025-01-16 71.00 71.60 70.90 71.30 0.0M
2025-01-15 69.80 70.90 69.20 70.80 0.0M
2025-01-14 68.90 70.00 68.90 69.20 0.0M
2025-01-13 70.00 70.50 68.50 68.80 0.0M
2025-01-10 70.90 71.60 69.90 69.90 0.0M
2025-01-09 71.30 71.50 70.20 71.20 0.0M
2025-01-08 72.00 73.10 71.00 71.30 0.1M
2025-01-07 72.20 73.20 71.90 72.50 0.0M
2025-01-03 72.80 72.80 71.30 71.60 0.0M
2025-01-02 72.00 73.00 71.30 72.70 0.0M