Loomis AB

LOOMIs
🏛️ 瑞典 →
398.00
最后更新: 2025-10-03
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
2025-10-03 400.00 403.00 395.20 398.00 0.0M
2025-10-02 399.00 401.20 393.20 399.80 0.1M
2025-10-01 402.80 403.40 398.60 399.00 0.1M
2025-09-30 402.20 403.20 398.60 401.60 0.1M
2025-09-29 400.20 403.20 397.20 401.80 0.1M
2025-09-26 397.40 401.80 396.00 400.00 0.1M
2025-09-25 402.40 402.40 395.80 396.60 0.1M
2025-09-24 409.00 409.00 401.80 402.40 0.1M
2025-09-23 411.20 414.60 408.20 410.00 0.0M
2025-09-22 415.60 417.20 410.40 411.20 0.0M
2025-09-19 421.20 421.20 414.40 417.00 0.2M
2025-09-18 420.80 422.60 419.20 420.60 0.1M
2025-09-17 420.60 422.80 417.20 418.80 0.1M
2025-09-16 423.60 426.40 420.80 422.00 0.1M
2025-09-15 429.20 430.60 424.40 425.00 0.1M
2025-09-12 427.00 431.20 425.00 428.20 0.1M
2025-09-11 431.00 431.00 424.40 425.00 0.1M
2025-09-10 422.60 430.60 422.60 426.80 0.1M
2025-09-09 423.20 426.60 421.40 421.80 0.1M
2025-09-08 421.20 423.40 417.60 423.40 0.0M
2025-09-05 418.60 425.20 418.60 421.40 0.1M
2025-09-04 416.20 420.20 416.20 417.80 0.1M
2025-09-03 416.00 420.20 413.20 416.20 0.1M
2025-09-02 426.60 426.60 414.60 416.00 0.1M
2025-09-01 419.40 426.20 419.40 426.00 0.1M
2025-08-29 409.80 419.40 409.80 419.40 0.1M
2025-08-28 421.20 421.20 408.60 410.00 0.1M
2025-08-27 419.60 421.20 416.60 416.60 0.1M
2025-08-26 421.80 421.80 416.80 418.80 0.2M
2025-08-25 423.40 424.40 419.60 419.60 0.1M
2025-08-22 420.60 424.60 420.60 422.40 0.1M
2025-08-21 423.40 423.60 419.40 421.80 0.0M
2025-08-20 418.00 424.60 416.40 423.40 0.0M
2025-08-19 412.00 418.00 410.60 417.60 0.1M
2025-08-18 410.00 412.00 407.00 409.40 0.1M
2025-08-15 411.40 412.40 408.60 410.00 0.1M
2025-08-14 414.00 414.00 408.00 410.60 0.1M
2025-08-13 408.60 414.40 408.40 412.40 0.1M
2025-08-12 407.00 410.40 406.80 407.00 0.1M
2025-08-11 399.40 407.00 399.20 406.40 0.1M
2025-08-08 395.00 400.60 395.00 399.80 0.1M
2025-08-07 393.00 395.60 392.00 395.40 0.1M
2025-08-06 393.00 393.60 390.20 391.40 0.1M
2025-08-05 389.80 392.80 389.60 391.40 0.1M
2025-08-04 385.20 390.00 384.60 389.80 0.1M
2025-08-01 384.80 386.20 382.20 384.00 0.1M
2025-07-31 388.00 388.80 384.40 387.60 0.1M
2025-07-30 384.40 390.40 382.80 385.80 0.2M
2025-07-29 386.00 386.00 386.00 386.00 0.1M
2025-07-28 396.20 397.60 376.80 381.60 0.6M
2025-07-25 440.00 452.60 405.40 407.20 0.4M
2025-07-24 404.20 404.40 398.20 404.40 0.1M
2025-07-23 401.00 401.00 397.00 399.00 0.1M
2025-07-22 401.60 403.20 394.00 394.60 0.1M
2025-07-21 405.20 408.40 399.20 401.80 0.1M
2025-07-18 407.00 409.80 404.80 405.80 0.1M
2025-07-17 402.60 409.20 401.60 406.00 0.1M
2025-07-16 402.00 403.80 399.00 400.00 0.0M
2025-07-15 401.80 407.60 401.20 402.00 0.1M
2025-07-14 405.40 408.00 403.40 403.80 0.0M
2025-07-11 413.00 413.00 406.20 407.60 0.1M
2025-07-10 406.20 414.00 405.40 412.60 0.1M
2025-07-09 400.80 408.20 400.00 406.00 0.1M
2025-07-08 399.80 400.80 398.40 399.60 0.1M
2025-07-07 398.00 401.20 397.20 398.80 0.1M
2025-07-04 397.60 400.00 381.00 397.60 0.1M
2025-07-03 403.00 408.20 403.00 408.00 0.1M
2025-07-02 400.00 405.60 400.00 403.00 0.1M
2025-07-01 397.60 402.20 397.20 400.20 0.1M
2025-06-30 398.60 400.40 395.20 397.60 0.1M
2025-06-27 389.80 397.00 389.80 396.20 0.1M
2025-06-26 393.20 394.40 386.40 388.00 0.1M
2025-06-25 395.60 397.00 392.60 392.60 0.1M
2025-06-24 383.60 394.60 383.60 394.00 0.2M
2025-06-23 375.80 381.60 373.20 380.00 0.1M
2025-06-19 374.20 377.40 372.40 376.00 0.2M
2025-06-18 377.20 378.20 372.40 377.80 0.2M
2025-06-17 378.00 379.60 376.00 377.20 0.1M
2025-06-16 374.80 382.60 374.60 380.00 0.2M
2025-06-13 376.00 376.40 372.00 374.80 0.2M
2025-06-12 378.80 383.40 374.00 380.40 0.2M
2025-06-11 379.60 383.80 378.20 378.80 0.2M
2025-06-10 377.20 380.00 373.40 379.40 0.1M
2025-06-09 376.40 382.00 376.40 376.40 0.1M
2025-06-05 380.00 381.80 375.60 376.80 0.1M
2025-06-04 371.40 381.60 371.40 380.00 0.1M
2025-06-03 367.80 371.20 365.60 371.20 0.2M
2025-06-02 369.80 370.80 363.80 369.00 0.2M
2025-05-30 372.80 373.40 371.00 371.00 0.1M
2025-05-28 375.80 378.20 373.60 374.00 0.1M
2025-05-27 384.60 384.60 374.80 375.80 0.1M
2025-05-26 375.40 381.20 375.40 381.20 0.1M
2025-05-23 373.00 378.40 369.00 373.00 0.1M
2025-05-22 377.00 377.00 371.00 373.80 0.2M
2025-05-21 375.20 378.00 374.00 377.20 0.1M
2025-05-20 369.00 375.40 366.80 375.40 0.1M
2025-05-19 366.60 368.00 361.80 367.80 0.2M
2025-05-16 369.80 371.00 364.60 366.60 0.1M
2025-05-15 366.20 369.40 363.20 369.00 0.1M
2025-05-14 362.20 369.00 361.20 366.80 0.1M
2025-05-13 365.00 367.80 362.40 363.00 0.2M
2025-05-12 358.80 369.60 356.80 364.60 0.2M
2025-05-09 360.00 361.20 355.00 357.00 0.2M
2025-05-08 370.00 371.80 358.80 359.20 0.2M
2025-05-07 403.40 403.80 369.00 369.20 0.4M
2025-05-06 398.40 403.80 395.60 400.40 0.2M
2025-05-05 398.40 401.20 395.00 398.40 0.1M
2025-05-02 404.00 410.40 398.40 400.40 0.1M
2025-04-30 394.60 404.00 394.60 404.00 0.1M
2025-04-29 396.60 396.80 388.80 391.00 0.1M
2025-04-28 395.40 397.40 392.00 395.80 0.1M
2025-04-25 394.60 397.60 392.80 395.80 0.1M
2025-04-24 389.00 394.20 386.60 392.20 0.1M
2025-04-23 390.00 393.60 385.20 388.80 0.1M
2025-04-22 379.00 385.40 375.00 385.00 0.2M
2025-04-17 379.60 381.00 377.60 381.00 0.1M
2025-04-16 385.00 386.20 382.20 382.80 0.1M
2025-04-15 379.80 388.60 378.60 385.00 0.2M
2025-04-14 378.00 381.00 374.20 379.20 0.1M
2025-04-11 375.00 376.40 367.60 371.60 0.0M
2025-04-10 380.00 382.00 371.80 371.80 0.1M
2025-04-09 364.20 372.00 359.00 361.80 0.1M
2025-04-08 369.00 378.60 367.40 375.00 0.1M
2025-04-07 357.60 384.80 340.20 364.00 0.2M
2025-04-04 401.20 402.80 381.60 384.80 0.2M
2025-04-03 405.00 410.60 402.40 403.20 0.1M
2025-04-02 415.00 415.00 407.00 411.00 0.1M
2025-04-01 402.80 419.40 402.80 416.20 0.2M
2025-03-31 410.00 410.00 402.40 406.40 0.1M
2025-03-28 405.20 415.80 405.20 413.00 0.1M
2025-03-27 408.40 409.20 404.80 406.40 0.1M
2025-03-26 410.80 414.60 407.40 412.00 0.1M
2025-03-25 407.80 411.00 404.00 411.00 0.1M
2025-03-24 410.80 411.80 405.00 407.80 0.1M
2025-03-21 409.00 410.80 406.00 410.80 0.5M
2025-03-20 414.40 416.60 404.40 410.00 0.1M
2025-03-19 402.00 417.00 402.00 411.20 0.2M
2025-03-18 404.00 406.20 402.40 403.20 0.1M
2025-03-17 403.00 405.00 399.60 402.60 0.1M
2025-03-14 397.60 404.60 397.40 402.20 0.1M
2025-03-13 396.40 399.40 391.40 396.60 0.1M
2025-03-12 393.40 400.60 393.40 397.60 0.1M
2025-03-11 402.80 404.20 392.60 393.20 0.1M
2025-03-10 400.60 404.80 400.00 400.80 0.1M
2025-03-07 398.60 399.80 395.20 398.60 0.1M
2025-03-06 408.00 408.00 393.80 398.60 0.1M
2025-03-05 409.80 411.80 403.40 406.00 0.1M
2025-03-04 419.80 419.80 404.80 404.80 0.1M
2025-03-03 417.20 422.60 415.60 419.80 0.1M
2025-02-28 422.80 422.80 414.80 414.80 0.2M
2025-02-27 416.20 423.40 416.20 423.40 0.1M
2025-02-26 416.80 420.60 415.20 419.40 0.1M
2025-02-25 410.00 418.20 410.00 416.00 0.1M
2025-02-24 410.80 413.40 406.40 409.00 0.1M
2025-02-21 408.20 413.40 406.40 409.20 0.1M
2025-02-20 405.40 410.40 402.80 408.60 0.1M
2025-02-19 411.40 412.00 400.60 402.20 0.1M
2025-02-18 413.20 414.80 408.40 411.40 0.1M
2025-02-17 404.80 411.00 402.40 410.80 0.1M
2025-02-14 406.00 406.40 401.60 404.00 0.1M
2025-02-13 408.60 410.40 403.60 405.20 0.2M
2025-02-12 413.00 415.00 408.00 408.00 0.2M
2025-02-11 413.40 418.60 412.80 416.80 0.1M
2025-02-10 409.00 414.40 408.00 412.60 0.1M
2025-02-07 403.60 408.80 402.40 407.60 0.2M
2025-02-06 400.40 412.00 398.60 404.20 0.2M
2025-02-05 377.80 400.40 372.20 400.20 1.0M
2025-02-04 352.20 355.60 349.40 355.60 0.1M
2025-02-03 349.00 353.60 344.60 353.60 0.1M
2025-01-31 354.20 355.00 350.60 354.20 0.1M
2025-01-30 348.00 352.60 347.60 352.60 0.1M
2025-01-29 348.20 350.40 345.60 347.40 0.1M
2025-01-28 341.60 345.60 338.00 345.20 0.1M
2025-01-27 339.20 342.60 337.80 342.00 0.1M
2025-01-24 337.40 341.20 336.40 339.20 0.1M
2025-01-23 332.00 336.80 332.00 336.40 0.1M
2025-01-22 334.00 336.00 331.60 334.20 0.1M
2025-01-21 336.80 336.80 331.00 333.60 0.1M
2025-01-20 336.40 337.80 332.40 332.60 0.0M
2025-01-17 340.00 341.80 334.40 336.40 0.1M
2025-01-16 327.60 340.00 327.20 340.00 0.1M
2025-01-15 324.20 327.40 323.80 327.40 0.1M
2025-01-14 326.60 328.20 323.20 324.20 0.1M
2025-01-13 327.80 327.80 324.40 325.40 0.1M
2025-01-10 332.80 333.80 328.20 328.60 0.1M
2025-01-09 334.00 334.00 330.80 333.20 0.1M
2025-01-08 335.80 338.00 332.00 334.60 0.1M
2025-01-07 341.20 342.60 335.00 336.60 0.1M
2025-01-03 339.40 340.80 337.00 337.60 0.1M
2025-01-02 336.00 341.80 336.00 339.20 0.2M