Addtech (ADDTb)

ADDTb
🏛️ Suecia →
305.20
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 303.00 303.00 302.00 302.00 2.4K
09:02 300.60 300.60 300.60 300.60 0.0K
09:04 300.80 300.80 300.80 300.80 0.0K
09:05 300.80 301.20 300.80 301.20 0.2K
09:07 300.60 300.60 300.60 300.60 0.1K
09:08 300.00 300.00 299.60 299.80 1.3K
09:10 299.40 299.40 299.20 299.20 0.0K
09:13 298.80 298.80 298.80 298.80 0.0K
09:14 298.60 298.60 298.60 298.60 0.1K
09:15 299.20 299.20 299.20 299.20 0.4K
09:16 298.80 298.80 298.80 298.80 0.1K
09:18 298.40 298.40 298.20 298.20 0.4K
09:19 297.80 297.80 297.80 297.80 0.1K
09:20 297.40 297.40 297.40 297.40 0.0K
09:21 297.40 297.60 297.40 297.60 0.3K
09:23 297.60 297.60 297.60 297.60 0.2K
09:24 297.20 298.00 297.20 298.00 1.6K
09:25 297.60 297.60 297.60 297.60 0.0K
09:28 297.20 297.60 297.20 297.60 0.5K
09:30 297.20 297.20 297.00 297.00 0.2K
09:31 297.20 297.20 297.00 297.20 1.3K
09:32 297.00 297.00 297.00 297.00 0.5K
09:33 297.20 297.20 297.00 297.00 0.1K
09:35 297.00 297.00 296.80 296.80 0.1K
09:37 297.00 297.00 297.00 297.00 0.1K
09:38 297.00 297.00 296.80 296.80 0.0K
09:39 297.00 297.00 296.60 296.60 0.2K
09:40 296.60 296.80 296.60 296.60 0.2K
09:41 296.60 296.60 296.60 296.60 0.0K
09:42 296.20 296.20 296.20 296.20 0.2K
09:43 296.40 296.40 296.40 296.40 1.1K
09:44 296.40 296.40 296.40 296.40 0.0K
09:45 296.80 296.80 296.80 296.80 0.5K
09:46 297.00 297.20 297.00 297.20 0.1K
09:50 297.20 297.20 297.20 297.20 0.7K
09:51 297.40 297.40 297.40 297.40 0.2K
09:53 297.00 297.20 296.80 296.80 4.2K
09:55 297.00 297.00 296.00 296.00 0.5K
09:56 296.20 296.20 295.80 295.80 0.2K
09:58 296.00 296.40 295.60 295.80 1.2K
09:59 295.80 295.80 294.80 294.80 1.6K
10:00 295.40 295.40 295.00 295.00 4.6K
10:01 294.80 294.80 294.80 294.80 0.0K
10:02 294.60 294.60 294.60 294.60 0.1K
10:03 294.60 294.80 294.40 294.80 0.3K
10:05 294.80 295.20 294.80 295.20 0.5K
10:06 295.40 295.60 295.40 295.60 0.4K
10:07 295.60 295.80 295.60 295.80 0.1K
10:08 295.80 295.80 295.80 295.80 0.0K
10:09 295.40 295.40 295.40 295.40 0.0K
10:10 295.60 295.60 295.60 295.60 0.0K
10:11 295.40 295.40 295.40 295.40 0.0K
10:12 295.00 295.00 295.00 295.00 0.5K
10:13 295.00 295.00 295.00 295.00 0.2K
10:16 294.80 294.80 294.80 294.80 1.1K
10:17 295.00 295.00 295.00 295.00 0.0K
10:18 294.60 294.60 294.60 294.60 0.2K
10:20 295.00 295.00 295.00 295.00 0.1K
10:21 295.00 295.00 295.00 295.00 0.0K
10:22 294.80 295.00 294.80 295.00 0.6K
10:23 294.80 294.80 294.80 294.80 0.0K
10:24 294.80 294.80 294.60 294.60 0.0K
10:25 295.20 295.20 295.20 295.20 1.2K
10:26 295.00 295.00 295.00 295.00 0.1K
10:28 295.40 295.40 295.40 295.40 0.1K
10:29 295.20 295.20 295.20 295.20 0.1K
10:30 295.80 295.80 295.80 295.80 0.1K
10:31 295.40 295.40 295.40 295.40 0.1K
10:32 295.80 295.80 295.80 295.80 0.1K
10:33 296.00 296.00 295.80 295.80 0.0K
10:35 296.00 296.00 296.00 296.00 0.2K
10:36 296.00 296.00 295.80 296.00 0.0K
10:37 296.00 296.00 296.00 296.00 0.0K
10:38 296.00 296.00 296.00 296.00 0.1K
10:39 295.80 295.80 294.80 294.80 2.2K
10:42 294.20 294.40 294.20 294.40 0.2K
10:43 293.60 293.80 293.60 293.80 1.2K
10:44 293.80 293.80 293.80 293.80 0.2K
10:45 293.40 293.40 293.40 293.40 0.0K
10:48 293.00 293.40 293.00 293.20 0.5K
10:51 293.40 293.40 293.40 293.40 0.0K
10:52 293.20 293.20 293.00 293.20 0.8K
10:53 292.80 292.80 292.80 292.80 0.1K
10:54 292.60 293.20 292.40 293.20 1.0K
10:55 293.00 293.00 293.00 293.00 0.5K
10:57 293.20 293.20 292.80 292.80 0.0K
10:58 293.20 293.20 293.20 293.20 0.4K
11:00 293.20 293.20 293.00 293.00 0.1K
11:02 293.20 293.20 293.20 293.20 0.0K
11:03 293.00 293.00 293.00 293.00 0.3K
11:04 292.80 292.80 292.80 292.80 0.2K
11:05 292.40 292.40 292.40 292.40 0.1K
11:06 292.80 292.80 292.80 292.80 0.0K
11:09 292.60 292.60 292.60 292.60 0.2K
11:10 292.80 292.80 292.80 292.80 0.9K
11:11 293.00 293.00 293.00 293.00 0.1K
11:12 293.40 293.40 293.40 293.40 0.0K
11:13 293.40 293.40 293.40 293.40 0.1K
11:14 293.20 293.20 293.20 293.20 0.0K
11:15 293.20 293.40 293.20 293.40 0.0K
11:16 293.60 293.60 293.60 293.60 0.0K
11:17 293.20 293.40 293.20 293.40 0.1K
11:18 293.00 293.20 293.00 293.20 0.0K
11:19 293.20 293.20 293.20 293.20 0.1K
11:20 293.40 293.40 293.40 293.40 0.5K
11:22 293.60 293.60 293.60 293.60 0.0K
11:24 293.40 293.60 293.00 293.00 0.6K
11:25 293.20 293.20 293.20 293.20 1.2K
11:27 293.40 293.40 293.40 293.40 0.1K
11:29 293.00 293.00 293.00 293.00 0.2K
11:30 293.40 293.60 293.40 293.60 0.7K
11:31 293.80 293.80 293.80 293.80 0.3K
11:32 293.40 293.40 293.40 293.40 0.1K
11:35 293.20 293.20 293.20 293.20 0.0K
11:37 293.00 293.20 293.00 293.20 0.6K
11:38 293.40 293.40 293.40 293.40 0.3K
11:40 293.60 293.60 293.60 293.60 0.0K
11:41 293.60 293.60 293.60 293.60 0.1K
11:42 293.40 293.40 293.40 293.40 0.0K
11:45 293.80 293.80 293.60 293.60 0.3K
11:47 293.70 293.70 293.40 293.40 0.3K
11:51 293.60 293.60 293.60 293.60 0.1K
11:53 293.60 293.80 293.60 293.80 0.2K
11:55 294.00 294.00 294.00 294.00 0.1K
11:59 294.20 294.20 294.20 294.20 0.0K
12:01 294.20 294.20 294.20 294.20 0.0K
12:02 294.00 294.00 293.90 293.90 0.2K
12:03 293.80 294.00 293.80 294.00 0.3K
12:04 294.10 294.20 294.10 294.20 0.2K
12:05 293.80 293.80 293.80 293.80 0.3K
12:06 293.60 293.60 293.60 293.60 0.6K
12:07 293.80 293.80 293.80 293.80 0.0K
12:08 293.60 293.60 293.60 293.60 0.1K
12:09 293.60 293.60 293.60 293.60 0.0K
12:12 293.60 293.60 293.60 293.60 0.0K
12:13 293.60 293.60 293.60 293.60 0.0K
12:15 293.40 293.40 293.40 293.40 0.1K
12:16 293.40 293.40 293.40 293.40 0.5K
12:18 293.60 293.60 293.60 293.60 0.7K
12:20 293.40 293.40 293.40 293.40 0.1K
12:21 293.40 293.40 293.40 293.40 0.2K
12:24 293.00 293.00 293.00 293.00 0.0K
12:27 293.00 293.00 293.00 293.00 0.0K
12:28 293.20 293.20 293.20 293.20 0.0K
12:30 293.20 293.20 293.20 293.20 0.3K
12:31 293.40 293.40 293.40 293.40 0.2K
12:32 293.20 293.20 293.20 293.20 0.0K
12:33 293.40 293.60 293.20 293.20 0.5K
12:34 293.20 293.20 293.20 293.20 0.0K
12:35 293.20 293.20 292.90 293.00 0.3K
12:38 293.00 293.00 292.80 292.80 0.1K
12:45 293.00 293.00 293.00 293.00 0.0K
12:47 292.80 292.80 292.80 292.80 0.6K
12:48 292.60 292.60 292.60 292.60 0.0K
12:49 292.60 292.60 292.20 292.20 0.6K
12:50 292.00 292.00 292.00 292.00 0.1K
12:52 292.20 292.40 292.20 292.20 0.7K
12:54 292.40 292.40 292.40 292.40 0.3K
12:58 292.20 292.20 292.20 292.20 0.1K
13:00 292.20 292.20 291.80 291.80 1.0K
13:02 291.80 291.80 291.80 291.80 0.6K
13:04 291.40 291.40 291.40 291.40 1.9K
13:06 291.20 291.30 291.00 291.00 0.1K
13:07 291.40 291.40 291.40 291.40 0.7K
13:08 291.40 291.40 291.40 291.40 0.0K
13:09 291.60 291.60 291.60 291.60 0.0K
13:10 291.20 291.20 291.20 291.20 0.1K
13:11 291.40 291.40 291.20 291.20 0.9K
13:12 291.60 291.60 291.60 291.60 0.6K
13:14 291.80 291.80 291.80 291.80 0.0K
13:15 291.80 291.80 291.80 291.80 0.0K
13:16 291.80 291.80 291.80 291.80 0.0K
13:17 291.60 291.60 291.60 291.60 0.1K
13:18 291.80 291.80 291.80 291.80 0.0K
13:20 292.00 292.00 292.00 292.00 1.4K
13:21 291.40 291.40 291.40 291.40 0.2K
13:22 291.20 291.20 291.20 291.20 0.0K
13:24 290.80 290.80 290.80 290.80 0.2K
13:25 290.80 290.80 290.80 290.80 0.0K
13:26 290.60 290.60 290.40 290.60 0.2K
13:27 290.60 290.60 290.60 290.60 0.7K
13:28 290.40 290.40 290.40 290.40 0.0K
13:30 291.00 291.00 291.00 291.00 0.5K
13:31 291.20 291.20 291.20 291.20 0.5K
13:37 291.00 291.00 291.00 291.00 0.0K
13:38 291.20 291.20 291.20 291.20 0.1K
13:39 291.20 291.40 291.00 291.00 1.8K
13:42 291.20 291.20 291.20 291.20 0.5K
13:43 291.20 291.20 291.00 291.00 0.2K
13:44 291.20 291.20 291.20 291.20 0.0K
13:46 291.00 291.00 291.00 291.00 0.1K
13:47 291.00 291.00 291.00 291.00 0.4K
13:48 291.20 291.20 291.20 291.20 0.0K
13:49 291.00 291.00 290.80 290.80 1.0K
13:52 290.80 290.80 290.80 290.80 0.1K
13:54 290.40 290.40 290.20 290.20 0.8K
13:55 290.40 290.40 290.40 290.40 0.7K
13:56 290.20 290.20 290.20 290.20 0.1K
13:57 290.40 290.40 290.40 290.40 0.0K
13:58 290.40 290.40 290.40 290.40 0.0K
14:00 290.40 290.40 290.40 290.40 0.5K
14:01 290.20 290.20 290.20 290.20 0.1K
14:02 290.20 290.20 290.20 290.20 1.0K
14:03 290.20 290.20 290.20 290.20 0.6K
14:04 290.20 290.40 290.20 290.40 0.3K
14:06 290.20 290.20 289.60 289.60 1.8K
14:07 289.60 289.60 289.60 289.60 0.2K
14:08 289.40 289.40 289.40 289.40 0.8K
14:09 289.60 289.60 289.60 289.60 1.9K
14:10 289.60 289.60 289.60 289.60 0.0K
14:11 289.80 289.80 289.80 289.80 0.0K
14:13 289.40 289.60 289.40 289.60 0.2K
14:14 289.80 289.80 289.80 289.80 1.0K
14:15 289.60 289.60 289.60 289.60 0.1K
14:17 289.80 289.80 289.80 289.80 0.2K
14:18 289.40 289.40 289.40 289.40 0.2K
14:19 289.40 289.40 289.40 289.40 0.0K
14:21 289.20 289.20 289.20 289.20 0.0K
14:22 288.80 288.80 288.60 288.60 0.6K
14:24 288.20 288.20 287.60 287.60 2.4K
14:25 287.60 287.60 287.60 287.60 0.2K
14:26 288.00 288.00 288.00 288.00 2.1K
14:27 288.00 288.00 288.00 288.00 0.1K
14:28 287.60 287.60 287.60 287.60 0.4K
14:30 286.60 287.00 285.00 285.00 9.6K
14:31 285.20 286.20 285.20 286.20 7.0K
14:32 286.00 286.00 285.20 285.20 0.7K
14:33 285.60 285.60 285.40 285.40 0.9K
14:34 286.00 286.40 286.00 286.40 1.2K
14:35 286.40 287.00 286.40 287.00 3.6K
14:36 286.80 287.20 286.80 287.20 0.4K
14:37 287.40 287.40 287.40 287.40 0.6K
14:38 287.60 287.60 287.40 287.60 0.6K
14:39 287.80 287.80 287.80 287.80 0.1K
14:40 288.00 288.00 286.80 287.00 1.0K
14:41 287.20 287.20 286.60 286.60 1.0K
14:42 286.80 286.80 286.80 286.80 0.2K
14:45 287.00 287.20 287.00 287.20 0.1K
14:46 287.00 287.00 286.90 287.00 0.3K
14:48 287.20 287.20 286.80 286.80 0.3K
14:51 286.40 286.60 286.40 286.60 0.1K
14:52 286.20 286.20 286.00 286.00 0.3K
14:54 286.00 286.20 286.00 286.20 0.7K
14:55 286.30 286.30 286.00 286.20 0.1K
14:57 286.40 286.40 286.40 286.40 0.1K
14:59 286.40 286.40 286.20 286.20 0.1K
15:01 286.40 286.40 286.40 286.40 0.1K
15:02 286.40 286.40 286.40 286.40 0.4K
15:03 286.60 286.80 286.60 286.80 0.1K
15:04 286.80 286.80 286.20 286.20 0.3K
15:05 286.40 286.60 286.40 286.60 1.7K
15:07 286.40 286.40 286.40 286.40 0.2K
15:08 286.00 286.00 286.00 286.00 0.2K
15:09 286.00 286.00 285.80 285.80 0.4K
15:10 285.60 285.60 285.60 285.60 0.2K
15:11 285.60 285.60 285.60 285.60 0.0K
15:12 285.40 285.40 285.40 285.40 0.1K
15:13 285.60 285.60 285.60 285.60 0.2K
15:14 285.60 285.60 285.20 285.20 0.3K
15:15 285.60 285.60 285.60 285.60 0.8K
15:16 285.80 286.00 285.80 286.00 0.4K
15:17 286.20 286.20 286.00 286.00 1.1K
15:18 286.20 286.20 286.20 286.20 0.0K
15:19 286.20 286.20 285.80 285.80 0.1K
15:20 285.80 285.80 285.80 285.80 0.0K
15:21 286.00 286.00 286.00 286.00 0.0K
15:23 286.00 286.00 286.00 286.00 1.3K
15:24 286.00 286.00 285.80 285.80 1.3K
15:25 286.00 286.20 286.00 286.00 0.9K
15:26 286.20 286.20 286.20 286.20 0.0K
15:27 286.20 286.20 286.00 286.00 0.1K
15:28 286.20 286.20 286.20 286.20 0.0K
15:29 286.40 286.40 286.40 286.40 1.4K
15:30 286.40 286.40 285.80 286.00 1.4K
15:31 286.00 286.00 286.00 286.00 0.2K
15:32 286.20 286.20 286.00 286.20 0.2K
15:33 285.80 285.80 285.60 285.60 1.4K
15:34 285.60 285.60 285.20 285.20 0.6K
15:35 285.20 285.20 284.60 284.60 2.2K
15:36 284.40 284.60 284.40 284.60 1.1K
15:38 284.40 284.40 284.20 284.20 0.8K
15:39 284.40 284.60 284.40 284.60 0.5K
15:40 284.80 284.80 284.60 284.60 0.8K
15:41 284.80 284.80 284.60 284.60 0.6K
15:42 284.80 284.80 284.80 284.80 0.7K
15:43 284.60 284.60 284.60 284.60 0.5K
15:44 284.60 284.60 284.60 284.60 0.1K
15:45 284.80 284.80 284.40 284.40 0.1K
15:46 284.80 284.80 284.80 284.80 0.0K
15:47 284.40 284.60 284.40 284.40 0.5K
15:48 284.20 284.40 284.20 284.40 0.3K
15:49 284.60 284.60 284.60 284.60 0.0K
15:50 284.60 285.00 284.60 285.00 2.1K
15:51 285.00 285.00 284.80 285.00 0.3K
15:52 285.00 285.00 285.00 285.00 0.4K
15:53 285.40 285.60 285.40 285.60 0.3K
15:54 285.40 285.40 285.00 285.00 0.4K
15:55 285.20 285.40 285.20 285.40 0.7K
15:56 285.40 285.40 285.20 285.40 20.9K
15:57 285.60 285.60 285.60 285.60 1.0K
15:58 285.60 285.60 285.60 285.60 0.1K
15:59 285.80 285.80 285.80 285.80 0.2K
16:00 286.00 286.40 286.00 286.40 1.7K
16:01 286.40 286.40 286.40 286.40 0.0K
16:02 286.80 286.80 286.80 286.80 0.5K
16:03 286.60 286.80 286.60 286.80 0.2K
16:04 286.80 286.80 286.80 286.80 0.3K
16:05 287.00 287.00 287.00 287.00 0.0K
16:08 287.40 287.40 287.40 287.40 0.0K
16:09 287.40 287.40 287.40 287.40 0.1K
16:10 287.40 287.80 287.40 287.80 0.9K
16:11 287.40 287.80 287.40 287.80 0.1K
16:12 287.80 288.00 287.80 288.00 0.1K
16:13 288.20 288.20 288.20 288.20 0.7K
16:15 288.40 288.60 288.40 288.60 0.9K
16:16 288.60 288.60 288.40 288.40 0.8K
16:17 288.40 288.60 288.40 288.60 0.1K
16:19 289.00 289.00 289.00 289.00 0.0K
16:20 289.00 289.00 288.60 289.00 1.0K
16:21 289.20 289.20 289.20 289.20 0.0K
16:22 289.20 289.20 289.20 289.20 1.2K
16:23 289.20 289.20 289.20 289.20 0.0K
16:25 289.00 289.00 289.00 289.00 0.1K
16:26 289.20 289.20 289.20 289.20 0.6K
16:27 289.00 289.00 289.00 289.00 0.0K
16:28 289.00 289.00 288.80 288.80 0.2K
16:29 288.80 288.80 288.80 288.80 0.1K
16:31 288.40 288.60 288.40 288.60 1.3K
16:32 288.60 288.80 288.60 288.80 0.7K
16:33 288.60 288.60 288.60 288.60 0.2K
16:34 288.60 288.80 288.60 288.80 0.2K
16:35 288.80 288.80 288.80 288.80 0.0K
16:36 288.80 288.80 288.60 288.80 0.6K
16:37 289.00 289.00 289.00 289.00 0.0K
16:39 289.20 289.40 289.20 289.40 1.7K
16:40 289.60 289.60 289.60 289.60 0.0K
16:42 289.40 289.40 289.40 289.40 0.2K
16:43 289.40 289.60 289.40 289.60 0.0K
16:45 289.40 289.60 289.40 289.60 0.1K
16:46 289.20 289.20 289.20 289.20 0.3K
16:47 289.60 289.60 289.60 289.60 0.0K
16:48 289.20 289.20 289.20 289.20 0.2K
16:49 289.40 289.60 289.40 289.60 1.0K
16:51 289.80 289.80 289.60 289.60 0.6K
16:52 289.80 289.80 289.40 289.40 0.6K
16:53 289.40 289.40 289.40 289.40 0.0K
16:55 289.40 289.80 289.40 289.80 0.4K
16:56 289.60 289.60 289.60 289.60 1.3K
16:57 289.60 289.60 289.60 289.60 0.4K
16:58 289.80 289.80 289.60 289.60 0.3K
16:59 289.80 289.80 289.80 289.80 0.0K
17:01 289.40 289.40 289.40 289.40 0.2K
17:03 289.60 289.60 289.60 289.60 1.4K
17:05 289.80 289.80 289.80 289.80 0.2K
17:06 289.60 289.60 289.60 289.60 0.7K
17:07 289.80 290.00 289.80 290.00 1.4K
17:08 290.00 290.20 290.00 290.20 0.2K
17:09 290.00 290.00 290.00 290.00 1.0K
17:10 290.00 290.20 290.00 290.00 2.9K
17:11 290.00 290.00 289.80 289.80 0.1K
17:12 290.20 290.20 290.20 290.20 0.0K
17:13 290.20 290.20 290.20 290.20 0.0K
17:14 290.00 290.00 290.00 290.00 0.4K
17:15 290.00 290.20 290.00 290.20 0.8K
17:16 290.20 290.20 290.20 290.20 0.2K
17:17 290.40 290.40 290.40 290.40 0.0K
17:18 290.20 290.20 290.20 290.20 2.6K
17:19 290.40 290.40 290.40 290.40 0.2K
17:20 290.40 290.40 290.40 290.40 0.0K
17:21 290.60 290.60 290.40 290.40 0.2K
17:22 290.60 290.60 290.60 290.60 1.2K
17:23 290.60 290.60 290.60 290.60 0.1K
17:24 290.40 290.40 289.80 289.80 2.1K
17:29 289.80 289.80 289.80 289.80 189.8K
17:30 289.80 289.80 289.80 289.80 1.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles