Cavotec SA (CVTEC)

CVTEC
🏛️ 스웨덴 →
17.30
마지막 업데이트: 2025-07-31
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 14.50 14.50 14.10 14.40 0.0M
2023-12-28 14.20 14.50 14.20 14.50 0.0M
2023-12-27 14.00 14.20 13.85 14.20 0.0M
2023-12-22 14.25 14.30 14.00 14.20 0.0M
2023-12-21 14.20 14.25 13.85 14.25 0.0M
2023-12-20 13.85 14.20 13.85 14.20 0.0M
2023-12-19 13.85 14.20 13.85 14.20 0.0M
2023-12-18 14.15 14.55 13.75 14.20 0.0M
2023-12-15 14.20 14.20 13.95 14.15 0.0M
2023-12-14 13.95 14.20 13.85 14.20 0.0M
2023-12-13 13.80 13.95 13.80 13.85 0.0M
2023-12-12 14.40 14.40 13.55 13.65 0.0M
2023-12-11 14.85 15.15 14.00 14.50 0.0M
2023-12-08 15.45 15.65 14.80 14.85 0.0M
2023-12-07 15.70 16.00 15.10 15.85 0.0M
2023-12-06 15.25 15.40 15.20 15.25 0.0M
2023-12-05 15.70 15.70 15.25 15.25 0.0M
2023-12-04 15.25 15.70 15.25 15.70 0.0M
2023-12-01 14.90 15.30 14.85 15.25 0.0M
2023-11-30 14.05 14.80 14.00 14.45 0.0M
2023-11-29 13.80 14.45 13.80 14.45 0.0M
2023-11-28 14.10 14.45 13.80 13.80 0.0M
2023-11-27 14.05 14.15 14.05 14.15 0.0M
2023-11-24 14.10 14.10 13.90 13.90 0.0M
2023-11-23 13.85 14.10 13.85 13.90 0.0M
2023-11-22 14.10 14.10 13.50 13.70 0.0M
2023-11-21 14.30 14.50 14.05 14.45 0.0M
2023-11-20 14.60 14.60 13.90 14.30 0.0M
2023-11-17 13.90 14.60 13.85 14.60 0.0M
2023-11-16 13.90 14.10 13.65 14.00 0.0M
2023-11-15 13.70 13.90 13.45 13.90 0.0M
2023-11-14 12.90 13.70 12.90 13.70 0.0M
2023-11-13 12.65 12.90 12.45 12.90 0.0M
2023-11-10 12.65 13.20 12.40 12.75 0.0M
2023-11-09 12.80 13.00 12.80 12.85 0.0M
2023-11-08 13.00 13.00 12.65 12.80 0.0M
2023-11-07 12.80 12.95 12.70 12.90 0.0M
2023-11-06 13.35 13.35 12.80 12.80 0.0M
2023-11-03 13.35 13.35 13.05 13.35 0.0M
2023-11-02 13.40 13.40 13.05 13.35 0.0M
2023-11-01 13.65 13.65 13.05 13.40 0.0M
2023-10-31 13.30 13.95 13.30 13.95 0.0M
2023-10-30 13.00 13.40 13.00 13.40 0.0M
2023-10-27 13.25 13.25 13.00 13.00 0.0M
2023-10-26 13.50 13.60 12.90 12.90 0.0M
2023-10-25 13.15 13.55 13.05 13.50 0.0M
2023-10-24 13.15 13.25 12.80 12.80 0.0M
2023-10-23 12.65 13.85 12.65 12.90 0.0M
2023-10-20 12.95 13.30 12.70 12.70 0.0M
2023-10-19 13.05 13.05 12.90 12.90 0.0M
2023-10-18 13.45 13.55 12.95 12.95 0.0M
2023-10-17 15.00 15.00 13.45 13.45 0.0M
2023-10-16 14.80 15.00 14.80 15.00 0.0M
2023-10-13 15.20 15.20 14.85 15.20 0.0M
2023-10-12 14.75 15.20 14.65 15.20 0.0M
2023-10-11 14.70 14.70 14.70 14.70 0.0M
2023-10-10 14.55 14.65 14.25 14.65 0.0M
2023-10-09 14.60 14.60 14.20 14.55 0.0M
2023-10-06 14.35 14.65 14.20 14.60 0.0M
2023-10-05 14.60 14.65 14.35 14.60 0.0M
2023-10-04 14.60 14.60 14.15 14.60 0.0M
2023-10-03 14.75 15.00 14.45 14.45 0.0M
2023-10-02 14.60 14.75 14.50 14.75 0.0M
2023-09-29 14.60 14.60 14.15 14.55 0.0M
2023-09-28 14.50 14.70 14.25 14.60 0.0M
2023-09-27 15.00 15.00 14.50 14.90 0.0M
2023-09-26 15.30 15.60 15.20 15.20 0.0M
2023-09-25 14.90 15.30 14.75 15.30 0.0M
2023-09-22 14.80 14.95 14.55 14.70 0.0M
2023-09-21 15.00 15.50 14.90 15.35 0.0M
2023-09-20 14.95 15.45 14.95 15.00 0.0M
2023-09-19 14.60 14.95 14.40 14.95 0.0M
2023-09-18 14.90 15.10 14.75 14.75 0.0M
2023-09-15 14.70 15.10 14.70 14.90 0.0M
2023-09-14 14.55 15.20 14.30 15.00 0.1M
2023-09-13 14.30 14.55 14.00 14.55 0.0M
2023-09-12 14.30 14.35 14.00 14.30 0.0M
2023-09-11 13.70 14.30 13.60 14.30 0.0M
2023-09-08 13.60 13.65 13.55 13.55 0.0M
2023-09-07 13.25 13.55 13.20 13.55 0.0M
2023-09-06 13.30 13.65 13.20 13.25 0.0M
2023-09-05 13.60 13.85 13.60 13.60 0.0M
2023-09-04 13.40 14.65 13.20 13.50 0.0M
2023-09-01 13.45 13.45 13.35 13.40 0.0M
2023-08-31 13.00 13.45 13.00 13.45 0.0M
2023-08-30 12.85 13.20 12.80 13.15 0.0M
2023-08-29 12.90 13.10 12.85 13.10 0.0M
2023-08-28 13.15 13.30 12.85 12.85 0.0M
2023-08-25 12.75 12.90 12.75 12.90 0.0M
2023-08-24 12.85 12.85 12.85 12.85 0.0M
2023-08-23 12.75 12.75 12.75 12.75 0.0M
2023-08-22 13.00 13.10 12.85 12.85 0.0M
2023-08-21 13.00 13.00 12.85 12.85 0.0M
2023-08-18 12.75 13.10 12.75 13.00 0.0M
2023-08-17 13.60 13.60 13.40 13.40 0.0M
2023-08-16 13.60 13.60 13.60 13.60 0.0M
2023-08-15 13.90 13.90 13.60 13.60 0.0M
2023-08-14 14.05 14.30 13.75 13.90 0.0M
2023-08-11 13.95 14.20 13.95 13.95 0.0M
2023-08-10 14.15 14.20 13.90 14.20 0.0M
2023-08-09 13.85 14.20 13.85 13.85 0.0M
2023-08-08 13.80 13.90 13.80 13.85 0.0M
2023-08-07 13.45 13.65 13.45 13.55 0.0M
2023-08-04 13.20 13.65 13.10 13.45 0.0M
2023-08-03 13.25 13.25 13.00 13.20 0.0M
2023-08-02 13.60 13.60 13.25 13.25 0.0M
2023-08-01 13.80 14.00 13.40 14.00 0.0M
2023-07-31 13.60 13.70 13.35 13.70 0.0M
2023-07-28 14.00 14.00 13.20 13.30 0.0M
2023-07-27 13.30 14.00 13.30 13.90 0.0M
2023-07-26 13.40 13.40 13.15 13.40 0.0M
2023-07-25 13.40 13.65 13.40 13.40 0.0M
2023-07-24 13.70 13.75 13.35 13.40 0.0M
2023-07-21 13.50 13.70 13.50 13.60 0.0M
2023-07-20 13.50 13.70 13.20 13.70 0.0M
2023-07-19 13.60 13.60 13.15 13.50 0.0M
2023-07-18 13.40 13.50 13.20 13.50 0.0M
2023-07-17 13.45 13.50 13.15 13.50 0.0M
2023-07-14 13.25 13.40 13.05 13.40 0.0M
2023-07-13 13.30 13.40 13.00 13.40 0.0M
2023-07-12 13.20 13.25 12.90 13.25 0.0M
2023-07-11 12.95 13.25 12.95 13.25 0.0M
2023-07-10 12.95 13.30 12.95 13.30 0.0M
2023-07-07 12.95 13.30 12.90 13.30 0.0M
2023-07-06 13.00 13.30 12.95 13.25 0.0M
2023-07-05 13.30 13.30 13.15 13.30 0.0M
2023-07-04 13.20 13.30 13.15 13.30 0.0M
2023-07-03 13.25 13.25 13.20 13.20 0.0M
2023-06-30 13.00 13.20 12.85 13.20 0.0M
2023-06-29 12.75 13.10 12.75 13.10 0.0M
2023-06-28 13.00 13.15 12.75 13.15 0.0M
2023-06-27 13.20 13.20 12.75 13.00 0.0M
2023-06-26 13.20 13.20 13.20 13.20 0.0M
2023-06-22 12.90 13.20 12.80 13.20 0.0M
2023-06-21 12.85 13.20 12.80 12.90 0.0M
2023-06-20 13.40 13.40 12.85 13.25 0.0M
2023-06-19 13.20 13.40 13.00 13.40 0.0M
2023-06-16 13.00 13.30 12.85 13.15 0.0M
2023-06-15 12.80 13.30 12.80 13.30 0.0M
2023-06-14 13.15 13.20 12.85 13.20 0.0M
2023-06-13 13.20 13.30 12.70 13.20 0.0M
2023-06-12 13.20 13.35 13.05 13.20 0.0M
2023-06-09 13.35 13.65 13.35 13.35 0.0M
2023-06-08 13.50 13.50 13.25 13.35 0.0M
2023-06-07 13.30 13.55 13.30 13.50 0.0M
2023-06-05 13.25 13.70 13.25 13.30 0.0M
2023-06-02 14.00 14.00 13.40 13.70 0.0M
2023-06-01 13.95 14.00 13.95 14.00 0.0M
2023-05-31 14.25 14.35 13.70 13.95 0.0M
2023-05-30 14.30 14.35 13.80 14.25 0.0M
2023-05-29 14.50 14.50 13.70 14.30 0.0M
2023-05-26 13.20 14.70 12.70 14.55 0.1M
2023-05-25 12.80 13.20 12.80 13.20 0.0M
2023-05-24 13.10 13.20 12.80 13.20 0.0M
2023-05-23 12.95 13.30 12.95 13.10 0.0M
2023-05-22 13.25 13.30 12.95 13.05 0.0M
2023-05-19 13.00 13.70 13.00 13.40 0.0M
2023-05-17 13.30 13.30 13.30 13.30 0.0M
2023-05-16 13.10 13.30 13.00 13.30 0.0M
2023-05-15 13.30 13.30 13.10 13.10 0.0M
2023-05-12 13.50 13.50 13.30 13.30 0.0M
2023-05-11 13.80 13.85 13.30 13.50 0.0M
2023-05-10 13.80 13.80 13.50 13.80 0.0M
2023-05-09 14.10 14.20 13.60 13.80 0.0M
2023-05-08 14.20 14.30 13.90 14.10 0.0M
2023-05-05 13.65 14.20 13.65 14.20 0.0M
2023-05-04 13.90 14.05 13.90 13.90 0.0M
2023-05-03 14.00 14.10 13.50 13.95 0.0M
2023-05-02 14.40 14.40 14.35 14.35 0.0M
2023-04-28 14.20 14.40 14.20 14.40 0.0M
2023-04-27 13.55 14.20 13.55 14.10 0.0M
2023-04-26 14.20 14.20 13.50 13.55 0.0M
2023-04-25 14.30 14.35 13.95 14.10 0.0M
2023-04-24 14.30 14.30 13.95 14.30 0.0M
2023-04-21 13.90 14.20 13.90 14.15 0.0M
2023-04-20 14.10 14.10 13.95 14.10 0.0M
2023-04-19 14.10 14.25 13.90 14.10 0.0M
2023-04-18 14.00 14.35 13.95 14.10 0.0M
2023-04-17 14.25 14.30 13.95 13.95 0.0M
2023-04-14 14.25 14.25 14.00 14.25 0.0M
2023-04-13 14.15 14.25 13.85 13.95 0.0M
2023-04-12 13.70 14.20 13.70 14.00 0.0M
2023-04-11 14.20 14.35 13.60 14.00 0.0M
2023-04-06 13.65 14.20 13.65 14.20 0.0M
2023-04-05 13.15 13.80 13.15 13.80 0.0M
2023-04-04 13.00 13.75 13.00 13.75 0.0M
2023-04-03 13.00 13.35 12.95 13.00 0.0M
2023-03-31 12.95 13.00 12.95 13.00 0.0M
2023-03-30 13.00 13.00 12.70 12.95 0.0M
2023-03-29 12.65 12.90 12.65 12.65 0.0M
2023-03-28 12.65 13.00 12.60 12.60 0.0M
2023-03-27 13.50 13.50 12.60 12.60 0.0M
2023-03-24 13.50 13.50 13.05 13.50 0.0M
2023-03-23 12.70 13.50 12.55 13.50 0.0M
2023-03-22 12.35 12.75 12.35 12.75 0.1M
2023-03-21 12.65 12.65 12.35 12.50 0.4M
2023-03-20 12.45 12.65 12.25 12.60 0.1M
2023-03-17 12.65 12.65 12.20 12.60 0.0M
2023-03-16 12.60 12.70 12.40 12.40 0.0M
2023-03-15 12.60 12.65 12.20 12.55 0.2M
2023-03-14 11.90 12.65 11.90 12.65 0.7M
2023-03-13 12.50 12.60 11.85 11.95 1.3M
2023-03-10 12.80 13.10 12.60 12.60 0.2M
2023-03-09 13.10 13.20 12.80 12.80 0.4M
2023-03-08 13.10 13.10 12.80 13.10 0.0M
2023-03-07 13.45 13.45 12.95 13.00 0.3M
2023-03-06 13.40 13.75 13.40 13.45 0.0M
2023-03-03 13.80 13.80 13.45 13.45 0.0M
2023-03-02 13.50 13.85 13.40 13.50 0.0M
2023-03-01 13.50 13.80 13.50 13.55 0.1M
2023-02-28 13.65 13.65 13.30 13.50 0.1M
2023-02-27 13.35 13.90 13.30 13.30 0.1M
2023-02-24 13.30 13.75 12.90 13.35 0.1M
2023-02-23 13.15 14.15 13.10 13.30 0.4M
2023-02-22 11.70 13.00 11.50 13.00 0.1M
2023-02-21 12.60 12.60 12.60 12.60 0.0M
2023-02-20 13.00 13.00 12.30 12.65 0.0M
2023-02-17 12.70 13.00 12.25 13.00 0.0M
2023-02-16 12.50 12.75 12.20 12.70 0.0M
2023-02-15 12.25 12.50 12.00 12.50 0.0M
2023-02-14 12.00 12.40 12.00 12.25 0.0M
2023-02-13 12.50 12.50 12.00 12.30 0.0M
2023-02-10 12.80 12.85 12.00 12.30 0.0M
2023-02-09 12.60 12.95 12.50 12.80 0.0M
2023-02-08 13.35 13.35 12.70 12.90 0.0M
2023-02-07 13.05 13.35 12.80 13.35 0.0M
2023-02-06 13.40 13.40 12.80 13.05 0.0M
2023-02-03 13.80 13.85 13.00 13.40 0.0M
2023-02-02 13.20 13.85 12.70 13.85 0.1M
2023-02-01 13.25 13.25 12.95 13.20 0.0M
2023-01-31 13.00 13.30 12.80 12.95 0.0M
2023-01-30 13.65 13.65 13.00 13.35 0.1M
2023-01-27 13.70 14.00 13.40 13.65 0.0M
2023-01-26 13.70 14.10 13.50 14.00 0.0M
2023-01-25 13.65 13.70 13.10 13.65 0.0M
2023-01-24 14.20 14.20 13.25 13.70 0.0M
2023-01-23 14.15 14.20 13.50 14.00 0.0M
2023-01-20 13.85 14.15 13.65 14.15 0.0M
2023-01-19 14.40 14.55 14.00 14.20 0.0M
2023-01-18 14.85 14.85 14.40 14.40 0.0M
2023-01-17 14.60 14.75 14.25 14.55 0.0M
2023-01-16 15.10 15.30 14.20 14.65 0.0M
2023-01-13 15.95 15.95 15.10 15.10 0.0M
2023-01-12 15.20 15.95 15.00 15.50 0.1M
2023-01-11 15.00 15.20 14.45 15.20 0.0M
2023-01-10 14.65 15.00 14.50 15.00 0.0M
2023-01-09 14.65 14.65 14.25 14.60 0.0M
2023-01-05 14.60 14.60 14.10 14.25 0.0M
2023-01-04 14.55 14.65 14.10 14.60 0.0M
2023-01-03 14.35 15.00 13.85 14.45 0.0M
2023-01-02 13.50 15.00 13.50 14.30 0.0M