U.S. markets open in 7 hours 22 minutes

Bonzun AB (publ) (BONZUN.ST)

Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
0.0272+0.0010 (+3.82%)
Al cierre: 01:28PM CEST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 20240.02420.02720.02420.02720.0272304,725
20 jun 20240.02600.02620.02400.02620.0262125,512
19 jun 20240.02780.02780.02620.02620.0262364,389
18 jun 20240.02820.02840.02560.02680.02681,130,775
17 jun 20240.02720.02860.02720.02840.02841,311,857
14 jun 20240.02600.02800.02600.02800.02801,929,241
13 jun 20240.02720.02720.02600.02700.02701,239,880
12 jun 20240.02780.02880.02620.02720.02721,346,686
11 jun 20240.02800.02800.02400.02800.0280959,285
10 jun 20240.02900.02900.02700.02800.0280850,473
07 jun 20240.02960.03180.02700.03000.03005,541,433
05 jun 20240.02880.03300.02800.02800.02804,696,646
04 jun 20240.02560.03060.02540.02840.02843,972,931
03 jun 20240.03460.03460.02700.03080.03082,958,659
31 may 20240.03480.03940.02800.03060.030611,177,890
30 may 20240.04000.04220.03700.04060.04061,033,811
29 may 20240.04880.04880.03820.04000.04001,737,592
28 may 20240.03920.04940.03920.04940.0494425,952
27 may 20240.04440.04440.03800.03920.03921,178,178
24 may 20240.03880.04980.03600.04480.04481,853,224
23 may 20240.03900.03900.03500.03880.03881,333,908
22 may 20240.03100.03900.03080.03600.03601,104,582
21 may 20240.03060.03800.03060.03660.0366111,732
20 may 20240.03400.03860.03300.03720.0372359,751
17 may 20240.03660.03660.03300.03620.0362329,216
16 may 20240.03540.03880.03220.03680.0368117,924
15 may 20240.03920.04160.03100.03160.03165,098,310
14 may 20240.03940.04120.03700.03980.03981,607,354
13 may 20240.04000.04600.03660.03940.03941,476,853
10 may 20240.03360.04680.03300.04600.04608,578,737
08 may 20240.03380.03520.02500.03360.03363,007,142
07 may 20240.04700.04700.03260.03380.03385,963,461
06 may 20240.04740.04820.03720.03920.039212,663,600
03 may 20240.05000.06200.04200.04480.044870,971,350
02 may 20240.02700.03100.02560.02680.02681,755,258
30 abr 20240.02680.02700.02680.02700.0270223,687
29 abr 20240.02720.02720.02420.02700.027017,577
26 abr 20240.02620.02720.02620.02720.027225,000
25 abr 20240.02720.02720.02720.02720.027219,962
24 abr 20240.02800.02800.02620.02620.026215,861
23 abr 20240.02600.02820.02600.02800.0280148,603
22 abr 20240.02660.02700.02600.02600.0260241,501
19 abr 20240.02820.02980.02720.02720.0272457,157
18 abr 20240.02540.02980.02540.02720.0272643,789
17 abr 20240.02820.02820.02540.02740.0274219,980
16 abr 20240.02860.02860.02620.02840.028424,996
15 abr 20240.02660.02840.02520.02840.028493,778
12 abr 20240.02640.02880.02640.02660.0266779,063
11 abr 20240.02500.02660.02420.02640.0264712,950
10 abr 20240.02440.02660.02440.02660.0266115,403
09 abr 20240.02600.02700.02500.02500.0250638,949
08 abr 20240.02640.02700.02500.02600.0260320,156
05 abr 20240.02500.02880.02400.02660.0266766,455
04 abr 20240.02520.02780.02500.02500.0250272,769
03 abr 20240.02520.02880.02520.02520.0252371,780
02 abr 20240.02840.02840.02520.02520.025250,754
28 mar 20240.02900.02900.02820.02840.028462,115
27 mar 20240.02560.02900.02560.02900.0290580,133
26 mar 20240.02880.02900.02520.02560.0256120,447
25 mar 20240.02840.02900.02560.02900.029010,012
22 mar 20240.02880.03000.02740.02940.029439,642
21 mar 20240.02980.02980.02860.02860.028679,271
20 mar 20240.03000.03360.02840.03300.033037,927
19 mar 20240.02900.03000.02820.03000.0300784,172
18 mar 20240.02920.02920.02860.02920.0292271,621
15 mar 20240.02820.03300.02780.02880.0288530,919
14 mar 20240.03000.03080.02720.02980.029827,268
13 mar 20240.02500.03000.02500.03000.0300494,393
12 mar 20240.02700.03000.02360.02960.0296765,303
11 mar 20240.02300.02700.02220.02700.0270131,216
08 mar 20240.03000.03000.02200.02700.0270457,135
07 mar 20240.02900.02900.02900.02900.029093,605
06 mar 20240.02620.02900.02600.02900.0290264,334
05 mar 20240.03160.03160.02640.02900.029053,003
04 mar 20240.03280.03280.02440.03160.0316313,841
01 mar 20240.02580.07560.02580.03280.03282,978,212
29 feb 20240.02360.02600.02300.02580.0258134,560
28 feb 20240.02260.02780.02260.02640.0264132,003
27 feb 20240.02500.02520.02300.02520.025234,385
26 feb 20240.02480.02640.02260.02520.0252143,462
23 feb 20240.02300.02480.02300.02480.024894,994
22 feb 20240.02400.02500.02300.02400.0240285,951
21 feb 20240.02680.02700.02300.02700.0270267,654
20 feb 20240.03000.03000.02300.02540.02541,249,776
19 feb 20240.02060.02980.02060.02960.02961,308,214
16 feb 20240.02380.02460.02020.02060.0206563,191
15 feb 20240.02020.02380.02020.02380.023839,776
14 feb 20240.02500.02500.02060.02500.025071,365
13 feb 20240.02000.02700.02000.02700.0270152,465
12 feb 20240.02440.02440.02440.02440.0244126,761
09 feb 20240.02440.02440.02220.02440.0244248,094
08 feb 20240.02000.02800.02000.02400.024063,761
07 feb 20240.02420.02680.02120.02400.0240647,215
06 feb 20240.01900.02700.01900.02340.0234828,521
05 feb 20240.02300.02900.02300.02540.0254131,281
02 feb 20240.02240.02400.02240.02400.0240294,889
01 feb 20240.02280.02400.02040.02240.0224668,600
31 ene 20240.02440.02440.02240.02280.0228755,943
30 ene 20240.02220.02580.02000.02440.0244577,205
29 ene 20240.02080.02860.02000.02220.02228,985,388
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...