Addtech (ADDTb)

ADDTb
🏛️ Suecia →
307.40
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 299.20 299.40 299.00 299.40 1.4K
09:01 298.80 298.80 298.00 298.80 1.1K
09:03 298.80 298.80 298.80 298.80 0.1K
09:05 298.20 298.20 298.20 298.20 0.5K
09:06 298.20 298.20 298.20 298.20 0.2K
09:08 297.80 297.80 297.60 297.60 0.8K
09:09 297.20 297.80 297.20 297.40 0.3K
09:10 297.00 297.00 297.00 297.00 0.5K
09:11 297.40 297.40 297.40 297.40 0.6K
09:12 297.20 297.20 297.20 297.20 0.1K
09:13 296.80 296.80 296.80 296.80 0.0K
09:15 297.00 297.00 296.80 297.00 0.3K
09:16 297.20 297.20 297.20 297.20 0.1K
09:17 297.80 297.80 297.80 297.80 0.1K
09:19 297.80 298.20 297.80 298.20 0.1K
09:20 298.20 298.20 298.20 298.20 0.1K
09:21 299.20 299.20 299.20 299.20 0.0K
09:22 299.20 299.20 299.20 299.20 0.0K
09:23 299.20 299.20 299.00 299.20 1.2K
09:25 299.40 299.40 299.40 299.40 0.0K
09:27 299.20 299.20 299.00 299.20 0.1K
09:28 299.20 299.20 298.60 298.60 1.7K
09:29 298.60 298.60 298.60 298.60 0.2K
09:30 298.60 298.60 298.60 298.60 0.1K
09:31 298.40 298.80 298.40 298.60 0.4K
09:32 298.80 298.80 298.80 298.80 0.3K
09:33 298.40 298.40 298.40 298.40 1.1K
09:34 298.60 298.60 298.40 298.40 0.4K
09:35 298.20 298.20 298.20 298.20 0.0K
09:36 298.20 298.20 298.20 298.20 0.0K
09:37 298.20 298.20 298.20 298.20 0.2K
09:38 298.40 298.60 298.40 298.60 0.4K
09:39 298.40 298.40 298.40 298.40 0.5K
09:41 298.40 298.40 298.20 298.20 0.3K
09:42 298.60 298.60 298.40 298.40 1.8K
09:45 298.40 298.40 298.40 298.40 0.1K
09:48 298.60 298.80 298.60 298.80 0.0K
09:49 298.60 298.60 298.60 298.60 0.7K
09:50 299.20 299.20 299.20 299.20 0.4K
09:52 298.80 299.60 298.80 299.60 3.4K
09:54 299.40 299.40 299.40 299.40 0.0K
09:55 299.40 299.60 299.40 299.60 1.7K
09:56 299.60 299.60 299.60 299.60 0.4K
09:57 299.80 299.80 299.80 299.80 0.0K
09:58 299.60 299.60 299.60 299.60 0.0K
10:00 299.40 299.40 299.40 299.40 0.4K
10:01 299.40 299.40 299.40 299.40 0.2K
10:03 299.20 299.20 299.00 299.00 0.2K
10:04 299.00 299.00 299.00 299.00 1.8K
10:11 299.80 300.40 299.80 300.40 1.6K
10:12 300.20 300.20 300.00 300.00 0.7K
10:13 300.00 300.00 300.00 300.00 0.0K
10:14 300.00 300.00 300.00 300.00 0.1K
10:15 299.60 299.80 299.60 299.80 0.4K
10:17 299.60 299.60 299.20 299.20 0.5K
10:19 299.20 299.20 299.00 299.20 0.7K
10:20 299.00 299.00 299.00 299.00 0.4K
10:23 298.80 298.80 298.80 298.80 0.1K
10:26 298.60 298.60 298.60 298.60 0.1K
10:29 298.60 298.60 298.60 298.60 0.1K
10:30 298.60 298.60 298.60 298.60 0.2K
10:31 298.80 298.80 298.80 298.80 0.3K
10:33 298.60 298.60 298.60 298.60 0.0K
10:35 299.40 299.40 299.40 299.40 0.3K
10:37 299.60 299.60 299.60 299.60 0.0K
10:42 299.20 299.20 298.80 298.80 1.0K
10:46 298.60 298.60 298.60 298.60 0.2K
10:47 298.60 298.60 298.60 298.60 0.1K
10:49 298.80 298.80 298.60 298.60 0.2K
10:50 298.60 298.60 298.60 298.60 0.5K
10:52 298.40 298.60 298.40 298.60 0.4K
10:53 298.40 298.40 298.20 298.20 0.1K
10:54 298.00 298.00 297.80 297.80 0.1K
10:55 297.80 297.80 297.80 297.80 0.1K
10:56 297.80 297.80 297.80 297.80 0.1K
10:57 298.00 298.00 298.00 298.00 0.1K
11:00 298.20 298.20 298.00 298.00 0.0K
11:02 298.40 298.40 298.40 298.40 0.1K
11:04 298.40 298.40 298.40 298.40 0.0K
11:07 298.40 298.40 298.40 298.40 0.4K
11:14 298.20 298.20 298.20 298.20 0.3K
11:16 298.40 298.40 298.40 298.40 0.1K
11:23 298.40 298.40 298.40 298.40 0.7K
11:25 298.20 298.20 298.20 298.20 0.4K
11:26 298.20 298.20 298.20 298.20 0.1K
11:27 298.20 298.20 298.20 298.20 0.3K
11:28 298.20 298.20 298.20 298.20 0.1K
11:29 298.20 298.20 298.20 298.20 0.2K
11:32 298.20 298.20 298.20 298.20 0.0K
11:35 298.60 298.80 298.60 298.60 2.8K
11:40 298.40 298.40 298.40 298.40 2.6K
11:48 298.80 299.00 298.80 299.00 0.4K
11:49 299.00 299.00 298.80 298.80 1.6K
11:50 298.60 298.80 298.60 298.80 0.1K
11:51 298.80 298.80 298.80 298.80 0.1K
11:52 298.60 298.60 298.60 298.60 0.5K
11:53 298.40 298.40 298.40 298.40 0.0K
11:55 298.60 298.60 298.40 298.40 0.9K
11:56 298.60 298.60 298.60 298.60 0.1K
11:58 299.00 299.00 299.00 299.00 0.5K
11:59 298.80 298.80 298.80 298.80 0.3K
12:00 298.60 298.60 298.40 298.60 1.8K
12:01 298.40 298.40 298.40 298.40 0.0K
12:05 298.60 298.60 298.60 298.60 0.0K
12:07 298.80 298.80 298.80 298.80 0.0K
12:09 298.80 298.80 298.80 298.80 0.0K
12:12 299.00 299.00 298.80 298.80 2.0K
12:13 298.80 298.80 298.80 298.80 0.1K
12:14 299.00 299.00 298.60 298.60 1.3K
12:15 298.80 298.80 298.80 298.80 0.1K
12:16 298.60 299.00 298.60 299.00 3.6K
12:18 299.20 299.20 299.00 299.00 1.8K
12:19 298.80 298.80 298.80 298.80 0.4K
12:23 298.60 298.60 298.40 298.40 1.5K
12:24 298.80 298.80 298.60 298.60 1.6K
12:26 298.60 298.60 298.60 298.60 0.0K
12:29 298.80 298.80 298.80 298.80 0.1K
12:31 298.80 298.80 298.60 298.60 1.0K
12:32 298.60 298.60 298.60 298.60 0.9K
12:33 298.60 298.60 298.60 298.60 0.1K
12:35 298.80 299.00 298.80 299.00 0.1K
12:36 299.20 299.20 299.20 299.20 0.0K
12:37 299.20 299.20 299.20 299.20 0.0K
12:38 298.80 298.80 298.80 298.80 0.3K
12:43 298.80 298.80 298.80 298.80 0.0K
12:45 298.60 298.60 298.60 298.60 0.5K
12:46 298.80 298.80 298.60 298.60 1.1K
12:48 299.00 299.00 299.00 299.00 3.4K
12:49 299.00 299.00 299.00 299.00 0.1K
12:50 299.00 299.00 298.60 298.60 2.6K
12:51 298.80 298.80 298.80 298.80 0.3K
12:52 298.60 298.60 298.60 298.60 1.5K
12:57 298.40 298.60 298.40 298.60 0.7K
12:58 298.60 298.60 298.60 298.60 0.6K
13:00 298.80 298.80 298.60 298.60 2.7K
13:05 298.60 298.60 298.60 298.60 0.1K
13:06 298.60 298.60 298.60 298.60 0.1K
13:07 298.60 298.60 298.60 298.60 0.1K
13:09 298.80 298.80 298.60 298.60 0.2K
13:10 298.80 298.80 298.80 298.80 0.2K
13:12 298.80 298.80 298.80 298.80 0.1K
13:17 298.60 298.60 298.60 298.60 0.4K
13:19 298.40 298.40 298.40 298.40 0.5K
13:23 298.40 298.40 298.40 298.40 0.2K
13:25 298.40 298.40 298.40 298.40 0.1K
13:26 298.40 298.40 298.40 298.40 0.0K
13:34 298.20 298.20 298.20 298.20 0.6K
13:35 298.20 298.20 298.20 298.20 0.2K
13:37 298.40 298.40 298.40 298.40 0.1K
13:41 298.60 298.60 298.60 298.60 0.2K
13:45 298.60 298.60 298.60 298.60 0.1K
13:46 298.40 298.40 298.40 298.40 0.7K
13:47 298.40 298.40 298.40 298.40 0.0K
13:48 298.20 298.20 298.20 298.20 0.2K
13:49 298.40 298.40 298.40 298.40 0.1K
13:50 298.20 298.20 298.20 298.20 0.3K
13:53 298.00 298.00 298.00 298.00 0.9K
13:54 298.20 298.40 298.20 298.40 0.3K
13:55 298.20 298.20 298.20 298.20 0.3K
13:58 298.00 298.00 298.00 298.00 0.8K
13:59 298.00 298.00 298.00 298.00 0.6K
14:00 298.20 298.20 298.20 298.20 0.4K
14:03 298.00 298.00 298.00 298.00 0.2K
14:08 298.00 298.00 298.00 298.00 0.3K
14:09 298.00 298.00 298.00 298.00 0.0K
14:10 298.20 298.20 297.80 297.80 0.2K
14:12 298.00 298.00 298.00 298.00 0.0K
14:14 297.80 297.80 297.80 297.80 0.6K
14:17 297.40 297.40 297.40 297.40 0.5K
14:18 297.20 297.20 297.20 297.20 0.0K
14:19 297.40 297.40 297.40 297.40 1.5K
14:20 297.20 297.20 297.20 297.20 0.0K
14:21 297.20 297.20 297.20 297.20 0.1K
14:23 297.40 297.40 297.40 297.40 0.5K
14:24 297.40 297.40 297.40 297.40 0.0K
14:25 297.40 297.80 297.40 297.80 1.5K
14:27 297.80 297.80 297.80 297.80 0.1K
14:29 297.40 297.40 297.40 297.40 1.1K
14:34 297.60 297.60 297.60 297.60 0.4K
14:36 297.80 297.80 297.80 297.80 0.2K
14:38 298.00 298.00 298.00 298.00 0.1K
14:39 298.00 298.00 298.00 298.00 0.0K
14:42 297.80 297.80 297.80 297.80 0.7K
14:43 298.00 298.00 298.00 298.00 0.1K
14:44 297.80 297.80 297.80 297.80 0.1K
14:45 297.80 297.80 297.80 297.80 0.4K
14:47 297.80 297.80 297.80 297.80 0.0K
14:49 298.00 298.00 298.00 298.00 0.2K
14:50 297.80 297.80 297.80 297.80 0.3K
14:52 298.20 298.20 298.20 298.20 0.4K
14:53 298.20 298.20 298.20 298.20 0.6K
14:54 298.00 298.00 298.00 298.00 0.1K
14:55 298.00 298.40 298.00 298.40 0.8K
14:57 298.40 298.40 298.40 298.40 1.3K
15:00 298.60 298.60 298.60 298.60 1.1K
15:03 299.00 299.00 299.00 299.00 0.5K
15:04 299.20 299.20 299.20 299.20 0.2K
15:05 299.20 299.20 299.20 299.20 0.6K
15:06 299.40 299.40 299.40 299.40 0.7K
15:08 299.40 299.40 299.40 299.40 0.5K
15:09 299.40 299.40 299.40 299.40 0.1K
15:14 299.80 299.80 299.80 299.80 0.7K
15:16 299.60 299.60 299.60 299.60 0.1K
15:18 299.80 299.80 299.80 299.80 0.0K
15:19 299.80 299.80 299.80 299.80 0.0K
15:20 299.40 299.40 299.40 299.40 0.6K
15:22 299.40 299.40 299.40 299.40 0.2K
15:24 299.20 299.20 299.20 299.20 0.0K
15:26 299.20 299.20 299.20 299.20 0.0K
15:27 299.40 299.40 299.40 299.40 0.0K
15:29 299.20 299.40 299.20 299.20 0.5K
15:30 299.20 299.20 299.00 299.00 0.4K
15:31 298.80 298.80 298.80 298.80 0.0K
15:32 299.20 299.20 299.20 299.20 0.3K
15:33 299.00 299.00 299.00 299.00 0.5K
15:34 299.20 299.20 299.20 299.20 0.1K
15:35 299.00 299.00 299.00 299.00 0.3K
15:36 299.00 299.00 299.00 299.00 0.0K
15:39 299.20 299.20 299.00 299.00 0.3K
15:41 298.80 299.20 298.80 299.20 0.9K
15:42 299.00 299.00 299.00 299.00 0.6K
15:46 299.40 299.40 299.40 299.40 0.5K
15:47 299.60 299.60 299.60 299.60 0.3K
15:53 299.80 299.80 299.60 299.60 0.8K
15:55 299.60 299.80 299.60 299.80 0.0K
15:57 299.80 299.80 299.80 299.80 0.2K
15:59 300.00 300.00 299.60 299.60 2.2K
16:00 299.60 300.20 299.60 300.20 6.0K
16:01 300.20 300.40 300.20 300.40 0.8K
16:02 300.60 300.80 300.60 300.80 0.1K
16:03 300.80 300.80 300.80 300.80 0.8K
16:04 300.80 300.80 300.80 300.80 0.4K
16:05 301.00 301.00 300.80 300.80 0.1K
16:06 300.80 300.80 300.60 300.60 0.1K
16:07 300.80 300.80 300.80 300.80 0.2K
16:08 301.00 301.00 301.00 301.00 1.4K
16:09 300.80 300.80 300.80 300.80 0.3K
16:10 300.80 300.80 300.80 300.80 0.2K
16:13 301.00 301.00 301.00 301.00 0.1K
16:16 300.80 300.80 300.80 300.80 0.6K
16:17 300.80 300.80 300.80 300.80 0.4K
16:18 300.80 301.00 300.80 301.00 1.2K
16:19 300.80 300.80 300.80 300.80 0.3K
16:22 300.60 300.60 300.00 300.00 0.7K
16:25 300.40 300.40 300.20 300.20 0.2K
16:26 300.40 300.40 300.40 300.40 0.1K
16:28 300.20 300.20 300.20 300.20 0.1K
16:29 300.20 301.20 300.00 301.20 3.0K
16:30 301.00 301.00 300.80 300.80 1.0K
16:33 301.00 301.00 301.00 301.00 0.4K
16:34 300.60 300.60 300.40 300.40 0.2K
16:37 300.40 300.60 300.40 300.60 0.2K
16:38 300.60 300.60 300.60 300.60 0.0K
16:41 300.60 300.80 300.60 300.60 0.8K
16:43 300.20 300.20 300.20 300.20 1.7K
16:44 300.20 300.20 300.20 300.20 0.1K
16:45 300.40 300.60 300.20 300.60 0.7K
16:54 300.80 300.80 300.80 300.80 0.4K
16:55 300.80 301.00 300.80 301.00 0.2K
16:56 301.60 301.60 301.60 301.60 2.0K
16:57 301.60 301.80 301.60 301.80 0.5K
16:58 302.00 302.00 302.00 302.00 0.4K
17:00 302.00 302.80 302.00 302.80 3.7K
17:01 303.00 303.00 302.60 302.60 2.7K
17:02 302.60 302.80 302.60 302.80 1.4K
17:03 302.80 303.00 302.80 303.00 0.7K
17:04 303.00 303.00 302.80 303.00 1.2K
17:05 303.00 303.00 302.80 302.80 0.3K
17:06 302.80 302.80 302.60 302.60 1.8K
17:07 302.60 302.60 302.40 302.40 0.4K
17:08 302.60 302.60 302.60 302.60 0.2K
17:09 302.60 302.60 302.60 302.60 0.1K
17:10 302.60 302.60 302.20 302.20 2.9K
17:11 302.40 302.40 302.40 302.40 0.6K
17:15 302.20 302.20 302.00 302.20 1.5K
17:16 302.20 302.20 302.20 302.20 0.5K
17:17 302.40 302.40 302.20 302.40 0.7K
17:18 302.40 302.40 302.20 302.20 0.4K
17:19 302.40 302.40 302.20 302.20 0.3K
17:20 302.20 302.20 302.20 302.20 0.6K
17:21 302.20 302.20 302.20 302.20 0.3K
17:22 302.40 302.40 302.00 302.00 0.4K
17:23 302.20 302.20 302.20 302.20 1.8K
17:24 302.20 302.40 302.20 302.40 0.4K
17:29 303.00 303.00 303.00 303.00 0.0K
17:30 303.00 303.00 303.00 303.00 190.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles