Invisio Communications AB (IVSO)

IVSO
🏛️ 스웨덴 →
302.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 197.80 198.40 194.20 195.60 0.0M
2023-12-28 192.60 198.20 192.60 197.60 0.0M
2023-12-27 191.40 193.60 190.80 192.60 3.0M
2023-12-22 190.40 191.60 186.80 189.80 0.0M
2023-12-21 188.80 190.40 187.00 190.00 0.1M
2023-12-20 191.00 191.00 187.20 188.80 0.1M
2023-12-19 188.20 193.20 188.20 191.00 0.0M
2023-12-18 190.00 190.00 186.20 188.20 0.0M
2023-12-15 191.80 193.40 187.20 190.00 0.0M
2023-12-14 182.80 193.00 182.80 188.60 0.0M
2023-12-13 185.80 187.00 181.80 182.60 0.0M
2023-12-12 185.20 186.80 181.20 183.20 0.3M
2023-12-11 184.80 185.00 181.40 184.00 0.0M
2023-12-08 181.80 186.40 179.80 184.80 0.0M
2023-12-07 178.00 183.20 174.00 182.80 0.4M
2023-12-06 175.00 179.80 173.40 179.80 0.0M
2023-12-05 176.00 178.40 176.00 178.40 0.0M
2023-12-04 180.80 181.40 176.00 177.20 0.0M
2023-12-01 176.60 181.20 176.60 180.80 0.0M
2023-11-30 178.20 179.00 175.40 178.80 0.0M
2023-11-29 180.40 183.00 179.00 180.40 0.0M
2023-11-28 181.60 182.00 173.40 180.40 0.0M
2023-11-27 183.20 184.80 181.20 181.60 0.0M
2023-11-24 185.80 186.20 182.00 183.20 0.0M
2023-11-23 184.80 186.40 183.40 186.00 0.0M
2023-11-22 179.20 186.20 179.20 184.80 0.0M
2023-11-21 183.60 189.00 181.00 181.60 0.0M
2023-11-20 183.60 189.00 181.80 185.60 0.0M
2023-11-17 180.20 185.20 180.20 183.60 0.0M
2023-11-16 183.60 183.60 177.00 180.20 0.0M
2023-11-15 182.40 185.20 181.00 183.40 0.0M
2023-11-14 175.00 183.20 174.00 182.20 0.0M
2023-11-13 180.00 180.40 174.40 175.00 0.0M
2023-11-10 179.00 179.80 176.60 179.40 0.0M
2023-11-09 172.20 179.60 172.00 179.00 0.0M
2023-11-08 183.80 183.80 173.00 173.20 0.0M
2023-11-07 176.20 181.00 176.20 179.00 0.0M
2023-11-06 189.40 189.40 177.80 178.40 0.1M
2023-11-03 179.40 183.80 175.00 182.20 0.0M
2023-11-02 171.00 180.00 171.00 179.40 0.1M
2023-11-01 170.00 171.60 164.60 170.00 0.0M
2023-10-31 164.80 169.20 164.20 167.60 0.1M
2023-10-30 162.00 167.40 162.00 165.20 0.0M
2023-10-27 164.80 167.40 160.20 164.40 0.1M
2023-10-26 164.40 170.00 159.00 164.80 0.1M
2023-10-25 186.00 191.20 157.00 164.40 0.2M
2023-10-24 179.40 184.20 178.20 182.60 0.0M
2023-10-23 177.40 179.60 173.80 179.40 0.0M
2023-10-20 175.60 179.60 172.00 177.40 0.1M
2023-10-19 175.00 184.00 169.60 177.60 0.0M
2023-10-18 187.80 191.20 182.80 183.00 0.0M
2023-10-17 187.00 189.20 184.60 188.80 0.0M
2023-10-16 183.60 188.60 181.40 187.00 0.1M
2023-10-13 195.00 197.00 183.80 183.80 0.0M
2023-10-12 194.40 199.20 193.80 195.00 0.0M
2023-10-11 195.00 198.00 193.80 194.40 0.5M
2023-10-10 192.20 196.00 191.00 195.00 0.0M
2023-10-09 197.20 200.50 191.40 192.20 0.0M
2023-10-06 202.00 202.00 194.40 197.20 0.0M
2023-10-05 194.00 198.60 193.40 196.00 0.0M
2023-10-04 194.60 196.00 191.00 194.00 0.0M
2023-10-03 199.00 200.50 194.20 196.40 0.0M
2023-10-02 198.00 200.50 194.60 198.00 0.0M
2023-09-29 199.00 201.00 197.20 197.80 0.0M
2023-09-28 191.20 197.80 191.00 197.20 0.0M
2023-09-27 187.20 194.20 186.40 193.40 0.0M
2023-09-26 192.00 194.60 185.20 187.20 0.1M
2023-09-25 194.20 196.60 191.80 195.00 0.0M
2023-09-22 191.80 194.60 189.00 194.20 0.0M
2023-09-21 192.20 196.80 191.00 192.80 0.0M
2023-09-20 195.80 198.80 195.00 196.20 0.0M
2023-09-19 199.40 200.00 195.20 195.80 0.0M
2023-09-18 203.00 203.00 200.00 201.00 0.0M
2023-09-15 205.50 206.50 201.50 204.00 0.0M
2023-09-14 194.60 203.50 194.60 202.00 0.0M
2023-09-13 193.40 196.00 191.00 194.60 0.1M
2023-09-12 208.00 209.00 194.40 194.40 0.0M
2023-09-11 205.00 208.50 205.00 208.00 0.0M
2023-09-08 205.50 211.00 205.50 208.00 0.0M
2023-09-07 203.50 208.00 203.50 206.00 0.0M
2023-09-06 205.00 205.50 203.00 205.00 0.0M
2023-09-05 215.00 215.50 203.50 205.50 0.0M
2023-09-04 211.50 217.50 211.00 216.50 0.0M
2023-09-01 213.00 215.00 209.00 211.50 0.0M
2023-08-31 207.00 214.00 207.00 213.50 0.1M
2023-08-30 204.50 207.50 204.50 206.50 0.0M
2023-08-29 206.00 210.50 203.50 204.50 0.1M
2023-08-28 198.20 207.50 195.60 206.00 0.0M
2023-08-25 196.80 202.50 194.60 198.20 0.0M
2023-08-24 199.40 201.50 191.60 196.80 0.1M
2023-08-23 200.00 203.00 197.80 199.80 0.0M
2023-08-22 200.50 205.00 198.20 200.00 0.0M
2023-08-21 199.20 206.00 199.00 201.50 0.1M
2023-08-18 195.00 201.00 192.80 199.20 0.0M
2023-08-17 203.50 205.00 198.00 198.40 0.0M
2023-08-16 205.00 207.00 205.00 205.00 0.0M
2023-08-15 212.00 212.00 205.50 206.50 0.0M
2023-08-14 207.50 215.00 206.50 212.00 0.0M
2023-08-11 208.00 209.00 205.00 207.50 0.0M
2023-08-10 215.50 215.50 207.00 208.00 0.0M
2023-08-09 219.00 219.00 212.00 212.50 0.0M
2023-08-08 210.00 220.50 208.50 217.00 0.0M
2023-08-07 210.50 213.00 207.00 210.00 0.0M
2023-08-04 210.00 213.50 209.50 212.50 0.0M
2023-08-03 213.50 214.00 207.50 210.00 0.0M
2023-08-02 211.50 217.00 206.00 213.50 0.1M
2023-08-01 218.00 220.00 214.00 214.50 0.0M
2023-07-31 218.50 221.50 217.50 219.00 0.0M
2023-07-28 219.00 221.50 217.00 219.50 0.0M
2023-07-27 215.00 220.50 212.00 219.50 0.1M
2023-07-26 223.50 223.50 210.50 213.50 0.1M
2023-07-25 223.00 226.00 220.00 223.50 0.1M
2023-07-24 220.00 225.00 218.00 223.00 0.0M
2023-07-21 235.50 252.00 205.50 217.00 0.2M
2023-07-20 234.00 234.50 228.50 231.50 0.0M
2023-07-19 237.00 237.50 230.50 232.50 0.0M
2023-07-18 235.00 238.50 234.00 236.50 0.0M
2023-07-17 238.00 241.50 233.00 235.00 0.0M
2023-07-14 239.00 239.50 230.00 238.00 0.0M
2023-07-13 239.50 243.00 238.50 239.00 0.0M
2023-07-12 242.50 242.50 237.50 239.00 0.0M
2023-07-11 236.00 242.50 235.50 242.50 0.0M
2023-07-10 233.50 234.50 231.00 233.00 0.0M
2023-07-07 228.50 235.50 226.00 234.00 0.0M
2023-07-06 229.00 230.00 227.00 228.50 0.0M
2023-07-05 228.00 230.50 223.50 230.00 0.0M
2023-07-04 225.00 227.50 224.00 226.00 0.0M
2023-07-03 230.50 230.50 224.00 225.00 0.0M
2023-06-30 231.50 231.50 228.50 230.00 0.0M
2023-06-29 230.00 232.00 228.50 231.50 0.0M
2023-06-28 232.00 232.50 223.00 231.00 0.0M
2023-06-27 233.00 234.50 229.00 231.00 0.0M
2023-06-26 237.50 237.50 230.00 235.00 0.0M
2023-06-22 238.00 238.50 233.00 238.50 0.0M
2023-06-21 235.00 238.50 231.50 238.00 0.0M
2023-06-20 240.00 243.50 235.50 237.00 0.0M
2023-06-19 241.00 241.00 236.00 238.50 0.0M
2023-06-16 240.00 241.50 237.50 241.00 0.0M
2023-06-15 243.50 243.50 238.00 240.50 0.0M
2023-06-14 246.50 248.50 242.00 243.50 0.0M
2023-06-13 246.50 248.00 238.50 246.50 0.0M
2023-06-12 237.00 246.00 237.00 246.00 0.1M
2023-06-09 231.00 237.50 229.00 237.00 0.1M
2023-06-08 230.50 231.50 224.50 231.00 0.2M
2023-06-07 225.50 237.50 221.00 231.50 0.1M
2023-06-05 228.00 229.00 223.00 225.50 0.0M
2023-06-02 226.50 231.00 225.50 228.00 0.0M
2023-06-01 226.00 229.00 223.50 227.00 0.1M
2023-05-31 220.50 227.50 218.00 227.50 0.1M
2023-05-30 223.50 223.50 218.50 220.50 0.1M
2023-05-29 225.50 227.50 223.50 224.00 0.0M
2023-05-26 224.50 225.00 221.00 224.50 0.0M
2023-05-25 222.00 224.00 220.50 221.00 0.0M
2023-05-24 221.50 224.50 216.50 222.00 0.1M
2023-05-23 234.50 234.50 222.00 225.00 0.0M
2023-05-22 228.50 232.00 223.50 232.00 0.0M
2023-05-19 238.50 239.00 228.50 229.50 0.0M
2023-05-17 235.00 237.50 233.00 235.00 0.0M
2023-05-16 234.50 237.50 232.00 235.50 0.1M
2023-05-15 229.00 232.50 226.00 232.00 0.1M
2023-05-12 224.50 232.00 221.00 230.50 0.1M
2023-05-11 226.00 226.00 214.00 221.00 0.1M
2023-05-10 228.00 229.50 222.50 226.00 0.0M
2023-05-09 225.00 232.00 224.50 228.00 0.1M
2023-05-08 218.00 225.50 218.00 224.50 0.1M
2023-05-05 220.00 220.00 202.50 215.50 0.1M
2023-05-04 209.50 235.00 201.00 221.50 0.2M
2023-05-03 208.00 210.00 207.00 210.00 0.0M
2023-05-02 210.50 212.00 207.00 207.50 0.0M
2023-04-28 213.50 215.50 209.50 210.50 0.1M
2023-04-27 209.00 214.50 208.00 213.50 0.0M
2023-04-26 214.50 214.50 208.00 210.00 0.1M
2023-04-25 217.00 217.50 212.50 213.00 0.0M
2023-04-24 216.50 221.50 216.00 217.00 0.0M
2023-04-21 219.50 221.50 216.00 216.50 0.0M
2023-04-20 230.00 231.00 219.50 221.50 0.0M
2023-04-19 216.50 227.00 216.50 227.00 0.1M
2023-04-18 228.00 228.00 207.50 214.50 0.1M
2023-04-17 235.50 237.50 230.00 230.50 0.0M
2023-04-14 230.00 236.00 229.00 235.50 0.0M
2023-04-13 225.50 229.50 224.50 227.50 0.0M
2023-04-12 225.50 228.00 219.50 224.50 0.0M
2023-04-11 225.00 227.50 222.50 226.00 0.1M
2023-04-06 218.50 223.00 215.50 221.50 0.3M
2023-04-05 219.50 219.50 216.00 219.50 0.0M
2023-04-04 218.00 223.00 217.00 219.50 0.0M
2023-04-03 215.00 218.50 213.00 217.50 0.0M
2023-03-31 214.00 216.00 213.50 213.50 0.0M
2023-03-30 213.00 215.50 210.00 214.00 0.0M
2023-03-29 206.50 212.00 206.50 210.00 0.0M
2023-03-28 215.00 217.50 206.50 207.50 0.0M
2023-03-27 206.00 213.50 206.00 212.50 0.0M
2023-03-24 208.00 208.50 203.50 204.00 0.0M
2023-03-23 205.00 210.00 205.00 207.00 0.0M
2023-03-22 211.00 212.50 207.00 209.00 0.0M
2023-03-21 211.00 215.00 209.50 210.50 0.0M
2023-03-20 208.00 209.50 202.00 207.50 0.0M
2023-03-17 222.00 222.50 209.00 212.00 0.1M
2023-03-16 212.50 220.00 208.00 219.00 0.2M
2023-03-15 221.50 221.50 208.50 208.50 0.0M
2023-03-14 214.00 221.50 213.50 219.00 0.0M
2023-03-13 219.00 219.50 209.00 214.00 0.0M
2023-03-10 224.50 224.50 217.50 217.50 0.0M
2023-03-09 222.50 226.50 221.00 226.00 0.0M
2023-03-08 219.50 225.00 217.00 222.50 0.0M
2023-03-07 220.00 222.00 217.50 218.50 0.0M
2023-03-06 221.00 222.00 213.50 219.50 0.0M
2023-03-03 215.50 223.50 215.50 222.00 0.0M
2023-03-02 225.00 225.00 213.50 215.00 0.1M
2023-03-01 222.00 228.00 220.00 227.50 0.1M
2023-02-28 219.50 224.50 216.00 222.50 0.1M
2023-02-27 215.00 222.00 214.50 220.00 0.1M
2023-02-24 215.00 216.00 211.00 213.50 0.0M
2023-02-23 214.00 217.00 212.50 214.00 0.0M
2023-02-22 210.00 216.00 208.50 215.00 0.3M
2023-02-21 211.00 217.00 209.50 209.50 0.0M
2023-02-20 216.50 217.00 211.00 211.00 0.0M
2023-02-17 217.00 217.50 212.00 216.50 0.0M
2023-02-16 214.00 219.00 211.50 216.50 0.0M
2023-02-15 208.00 214.00 201.00 213.00 0.2M
2023-02-14 196.80 210.00 196.20 209.50 0.1M
2023-02-13 192.00 201.00 184.00 196.00 0.1M
2023-02-10 182.60 187.00 176.80 186.00 0.0M
2023-02-09 188.00 188.20 179.40 180.00 0.0M
2023-02-08 196.00 197.40 187.60 188.60 0.1M
2023-02-07 192.00 192.80 186.80 189.60 0.0M
2023-02-06 193.20 194.00 189.80 192.00 0.0M
2023-02-03 192.00 193.20 184.20 192.40 0.0M
2023-02-02 184.00 191.00 183.60 190.80 0.0M
2023-02-01 183.20 187.00 182.80 184.20 0.0M
2023-01-31 175.20 183.20 175.20 183.20 0.0M
2023-01-30 187.20 187.40 175.20 179.00 0.0M
2023-01-27 178.00 187.20 178.00 187.20 0.0M
2023-01-26 174.80 178.80 174.80 177.20 0.0M
2023-01-25 176.60 177.40 173.80 174.80 0.0M
2023-01-24 177.00 181.00 174.40 176.20 0.0M
2023-01-23 176.20 178.00 173.40 176.40 0.0M
2023-01-20 168.20 177.00 168.20 176.20 0.0M
2023-01-19 177.80 178.00 173.80 174.00 0.0M
2023-01-18 171.80 179.80 170.80 175.80 0.0M
2023-01-17 171.00 175.60 171.00 171.80 0.0M
2023-01-16 176.00 176.00 170.40 174.40 0.0M
2023-01-13 173.40 178.00 173.00 176.00 0.0M
2023-01-12 163.60 175.80 162.00 173.00 0.0M
2023-01-11 156.40 164.00 155.60 163.60 0.0M
2023-01-10 155.00 157.00 152.80 156.60 0.0M
2023-01-09 158.80 160.40 154.60 155.80 0.0M
2023-01-05 160.60 161.20 158.20 158.20 0.0M
2023-01-04 160.00 162.60 159.80 160.60 0.0M
2023-01-03 160.40 165.20 160.20 162.60 0.0M
2023-01-02 158.20 164.60 158.20 161.60 0.0M