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
09:00 290.00 290.20 289.80 289.80 2.8K
09:01 290.20 290.20 290.20 290.20 0.9K
09:02 290.80 291.80 290.80 291.20 1.3K
09:03 291.20 292.00 291.20 292.00 0.5K
09:04 292.00 292.00 292.00 292.00 0.0K
09:06 292.20 292.20 292.00 292.00 0.0K
09:07 292.60 293.40 292.60 293.40 0.6K
09:08 292.80 293.00 292.80 293.00 0.2K
09:09 293.40 293.40 293.00 293.20 1.3K
09:10 294.00 294.00 294.00 294.00 0.2K
09:12 294.40 294.40 294.20 294.20 0.2K
09:13 294.00 294.00 293.20 293.20 0.5K
09:14 292.60 292.60 291.60 291.60 0.8K
09:15 291.60 291.60 291.60 291.60 0.1K
09:16 291.60 292.20 291.60 292.20 0.4K
09:17 292.40 292.40 292.40 292.40 0.1K
09:18 292.80 293.00 292.80 293.00 0.6K
09:19 293.00 293.40 293.00 293.40 0.4K
09:20 293.60 294.00 293.60 294.00 1.4K
09:21 293.80 293.80 293.40 293.40 0.6K
09:22 293.20 293.60 293.20 293.60 1.1K
09:23 293.40 293.40 293.40 293.40 0.1K
09:24 293.60 294.00 293.60 294.00 0.9K
09:25 294.20 294.20 294.20 294.20 0.1K
09:26 294.20 294.60 294.20 294.60 1.1K
09:27 294.40 294.40 294.40 294.40 0.3K
09:28 294.60 295.00 294.60 294.60 1.7K
09:29 294.80 295.00 294.80 294.80 0.3K
09:30 295.00 295.00 295.00 295.00 0.3K
09:32 295.00 295.00 295.00 295.00 0.6K
09:33 295.00 295.00 295.00 295.00 0.0K
09:34 295.00 295.00 295.00 295.00 1.8K
09:35 294.80 294.80 294.60 294.60 0.6K
09:36 294.80 294.80 294.80 294.80 0.2K
09:37 295.00 295.20 295.00 295.20 0.3K
09:38 295.20 295.20 295.20 295.20 0.0K
09:41 295.40 295.40 295.40 295.40 0.5K
09:42 295.00 295.00 295.00 295.00 0.3K
09:43 295.20 295.20 295.20 295.20 0.1K
09:44 295.20 295.20 295.20 295.20 0.0K
09:45 295.00 295.40 295.00 295.40 0.8K
09:46 295.20 295.40 295.20 295.20 0.5K
09:47 295.20 295.20 295.20 295.20 0.0K
09:48 295.20 295.20 295.20 295.20 0.0K
09:49 295.00 295.00 295.00 295.00 0.0K
09:50 295.20 295.40 295.20 295.40 0.4K
09:51 295.80 295.80 295.40 295.40 0.1K
09:52 295.60 295.60 295.60 295.60 0.2K
09:53 295.50 295.50 295.20 295.20 0.0K
09:55 295.00 295.40 295.00 295.40 0.4K
09:56 295.40 295.80 295.40 295.80 0.4K
09:57 295.60 295.60 295.40 295.60 0.3K
09:58 295.80 295.80 295.80 295.80 0.0K
10:00 295.80 295.80 295.80 295.80 0.1K
10:01 295.80 295.80 295.60 295.60 0.3K
10:02 295.60 295.60 295.60 295.60 0.1K
10:03 295.60 295.60 295.60 295.60 0.0K
10:04 295.60 295.80 295.60 295.80 0.2K
10:05 296.00 296.00 295.80 295.80 0.5K
10:06 295.60 295.80 295.60 295.80 0.2K
10:08 295.40 295.40 295.40 295.40 0.0K
10:09 295.80 295.80 295.80 295.80 0.1K
10:10 295.60 295.60 295.40 295.40 0.2K
10:11 295.00 295.00 295.00 295.00 0.1K
10:15 295.20 295.20 295.20 295.20 0.0K
10:17 295.40 295.60 295.40 295.60 1.1K
10:19 296.00 296.00 296.00 296.00 0.0K
10:20 295.80 296.00 295.80 296.00 0.1K
10:23 295.80 295.80 295.80 295.80 0.1K
10:25 296.20 296.20 296.00 296.00 0.0K
10:27 296.20 296.20 295.60 295.60 0.5K
10:29 296.00 296.00 296.00 296.00 0.8K
10:34 296.20 296.20 296.20 296.20 0.0K
10:35 295.80 295.80 295.80 295.80 0.2K
10:38 296.00 296.00 296.00 296.00 0.2K
10:40 296.00 296.00 296.00 296.00 0.0K
10:41 295.80 295.80 295.80 295.80 0.2K
10:42 296.00 296.00 296.00 296.00 0.1K
10:43 296.20 296.20 295.80 295.80 0.3K
10:45 295.60 295.60 295.60 295.60 0.1K
10:46 295.60 295.60 295.40 295.40 0.2K
10:49 295.40 295.40 295.40 295.40 0.3K
10:50 295.00 295.00 294.80 294.80 0.3K
10:51 295.20 295.20 295.20 295.20 0.5K
10:52 295.00 295.00 295.00 295.00 0.2K
10:55 295.20 295.40 295.20 295.40 0.3K
10:56 295.60 295.60 295.40 295.40 0.4K
10:58 295.60 295.60 295.60 295.60 0.0K
11:00 295.80 296.00 295.80 296.00 1.7K
11:01 296.00 296.00 296.00 296.00 0.0K
11:02 295.60 295.60 295.60 295.60 0.9K
11:04 296.00 296.00 296.00 296.00 0.5K
11:07 295.80 295.80 295.80 295.80 0.1K
11:12 295.80 295.80 295.80 295.80 0.0K
11:14 296.20 296.20 296.20 296.20 0.0K
11:18 296.00 296.00 296.00 296.00 0.0K
11:20 296.40 296.40 296.40 296.40 0.0K
11:23 296.40 296.40 296.00 296.00 0.6K
11:24 296.20 296.20 296.20 296.20 0.3K
11:30 296.00 296.00 296.00 296.00 0.0K
11:31 296.00 296.00 296.00 296.00 0.3K
11:32 296.40 296.40 296.40 296.40 0.0K
11:33 296.00 296.00 296.00 296.00 0.0K
11:35 296.20 296.20 296.20 296.20 0.0K
11:38 296.20 296.20 296.20 296.20 0.4K
11:41 296.20 296.20 296.20 296.20 0.0K
11:42 296.00 296.00 296.00 296.00 0.4K
11:44 295.80 295.80 295.60 295.60 0.2K
11:52 295.40 295.60 295.40 295.60 0.5K
11:54 295.60 295.60 295.60 295.60 0.1K
11:56 295.40 295.60 295.40 295.60 0.4K
11:57 295.80 295.80 295.80 295.80 0.8K
11:59 296.00 296.00 296.00 296.00 0.1K
12:04 296.20 296.20 296.20 296.20 0.3K
12:06 296.20 296.20 296.20 296.20 0.0K
12:07 295.80 295.80 295.80 295.80 0.0K
12:09 296.00 296.20 296.00 296.20 0.3K
12:11 296.00 296.00 296.00 296.00 0.1K
12:12 295.80 296.20 295.80 296.20 1.5K
12:13 296.20 296.20 296.20 296.20 0.0K
12:15 295.80 295.80 295.80 295.80 0.0K
12:16 296.00 296.20 296.00 296.20 0.1K
12:22 296.20 296.20 296.20 296.20 0.0K
12:25 296.60 297.00 296.60 297.00 1.9K
12:28 296.80 296.80 296.80 296.80 0.7K
12:29 296.80 296.80 296.80 296.80 0.2K
12:30 296.80 297.20 296.80 297.20 2.3K
12:31 297.00 297.20 297.00 297.20 0.5K
12:32 297.00 297.20 297.00 297.20 1.6K
12:33 297.40 297.40 297.40 297.40 0.0K
12:34 297.00 297.00 297.00 297.00 0.3K
12:43 296.80 296.80 296.80 296.80 0.0K
12:54 297.20 297.20 297.20 297.20 0.1K
12:56 297.20 297.20 297.20 297.20 0.3K
12:57 297.00 297.20 297.00 297.20 1.1K
13:00 297.20 297.20 297.20 297.20 0.2K
13:03 297.00 297.00 297.00 297.00 0.1K
13:06 297.20 297.20 297.20 297.20 0.6K
13:08 297.00 297.00 297.00 297.00 0.0K
13:14 297.20 297.20 297.20 297.20 0.0K
13:15 297.20 297.20 297.20 297.20 0.8K
13:16 297.40 297.40 297.40 297.40 0.2K
13:18 297.60 297.60 297.60 297.60 0.2K
13:20 297.20 297.20 296.80 296.80 0.5K
13:22 296.80 296.80 296.80 296.80 0.2K
13:23 296.80 296.80 296.80 296.80 0.0K
13:26 296.60 296.60 296.60 296.60 0.0K
13:29 296.60 296.60 296.60 296.60 0.1K
13:30 296.40 296.40 296.40 296.40 0.1K
13:31 296.80 296.80 296.80 296.80 0.2K
13:32 296.80 296.80 296.80 296.80 0.1K
13:33 296.60 296.60 296.60 296.60 0.0K
13:34 296.60 296.60 296.60 296.60 0.2K
13:35 296.40 296.40 296.40 296.40 0.0K
13:36 296.80 296.80 296.80 296.80 0.3K
13:37 296.80 296.80 296.80 296.80 0.0K
13:44 297.00 297.00 297.00 297.00 0.7K
13:45 297.00 297.00 297.00 297.00 0.0K
13:47 296.80 296.80 296.60 296.60 0.3K
13:49 296.80 296.80 296.80 296.80 0.4K
13:50 297.00 297.00 297.00 297.00 0.0K
14:03 296.60 296.60 296.60 296.60 0.0K
14:05 296.60 296.60 296.60 296.60 0.1K
14:07 296.60 296.60 296.40 296.40 1.0K
14:08 296.60 296.60 296.60 296.60 0.0K
14:10 296.20 296.20 296.20 296.20 0.3K
14:12 296.40 296.40 296.40 296.40 0.2K
14:13 296.40 296.40 296.40 296.40 0.1K
14:14 296.60 296.60 296.60 296.60 40.0K
14:16 296.60 296.60 296.60 296.60 0.1K
14:20 296.80 296.80 296.60 296.60 0.3K
14:22 296.80 296.80 296.80 296.80 0.0K
14:23 296.60 296.60 296.60 296.60 0.5K
14:26 296.80 296.80 296.80 296.80 0.0K
14:27 297.00 297.20 297.00 297.20 0.3K
14:30 297.60 297.60 297.40 297.40 1.1K
14:31 297.40 297.40 297.40 297.40 0.5K
14:32 297.40 297.40 297.20 297.40 0.1K
14:33 297.40 297.40 297.40 297.40 0.1K
14:34 297.60 297.60 297.60 297.60 0.1K
14:37 297.60 297.60 297.60 297.60 0.1K
14:42 298.00 298.40 298.00 298.40 2.7K
14:43 298.00 298.20 298.00 298.20 0.6K
14:44 298.00 298.20 298.00 298.20 0.4K
14:45 298.40 298.40 298.40 298.40 0.0K
14:46 298.40 298.40 298.40 298.40 0.1K
14:47 298.60 298.60 298.60 298.60 0.0K
14:51 298.60 298.60 298.40 298.60 1.7K
14:53 298.80 299.00 298.80 299.00 0.3K
14:56 299.00 299.20 299.00 299.20 2.4K
14:57 299.40 299.40 299.40 299.40 0.1K
15:00 299.00 299.00 298.60 298.60 2.1K
15:01 298.40 298.40 298.20 298.20 0.3K
15:03 298.20 298.20 298.20 298.20 0.4K
15:08 298.20 298.20 298.20 298.20 1.4K
15:09 298.40 298.40 298.00 298.00 0.7K
15:10 298.00 298.00 298.00 298.00 0.0K
15:12 298.20 298.20 298.20 298.20 0.2K
15:14 298.00 298.00 298.00 298.00 0.4K
15:15 298.20 298.20 298.20 298.20 0.1K
15:16 298.40 298.40 298.40 298.40 0.1K
15:19 298.20 298.20 298.20 298.20 0.0K
15:21 298.80 298.80 298.40 298.40 0.4K
15:22 298.60 298.60 298.60 298.60 0.3K
15:26 298.40 298.40 298.40 298.40 0.7K
15:28 298.60 298.60 298.60 298.60 0.1K
15:30 298.80 298.80 298.80 298.80 0.0K
15:31 299.20 299.20 299.20 299.20 0.1K
15:36 299.20 299.20 299.20 299.20 0.3K
15:41 299.40 299.40 299.40 299.40 0.0K
15:42 299.60 299.80 299.60 299.80 0.3K
15:44 299.80 299.80 299.80 299.80 0.6K
15:45 299.60 299.60 299.60 299.60 0.2K
15:46 299.40 299.40 299.40 299.40 0.6K
15:51 299.20 299.20 299.20 299.20 0.3K
15:52 299.20 299.20 299.20 299.20 0.1K
15:53 299.20 299.20 299.00 299.00 0.5K
15:54 299.20 299.20 299.20 299.20 0.0K
15:56 299.40 299.40 299.40 299.40 0.0K
15:57 299.00 299.00 298.80 298.80 0.4K
15:58 299.00 299.00 299.00 299.00 0.0K
16:00 299.00 299.20 298.80 298.80 1.2K
16:01 299.00 299.00 299.00 299.00 0.1K
16:06 299.20 299.20 299.20 299.20 0.1K
16:08 299.00 299.00 299.00 299.00 0.2K
16:10 299.20 299.40 299.20 299.40 3.6K
16:11 299.40 299.40 299.20 299.20 1.3K
16:14 298.80 298.80 298.80 298.80 1.3K
16:15 298.80 298.80 298.80 298.80 0.5K
16:16 298.80 298.80 298.80 298.80 0.2K
16:20 299.00 299.00 299.00 299.00 0.7K
16:23 299.00 299.00 299.00 299.00 0.2K
16:24 298.80 298.80 298.80 298.80 4.2K
16:25 298.80 298.80 298.20 298.20 5.8K
16:26 298.00 298.00 297.60 297.80 2.3K
16:27 298.00 298.60 298.00 298.60 2.2K
16:28 298.40 298.40 298.40 298.40 0.3K
16:29 298.20 298.20 298.20 298.20 0.4K
16:30 298.40 298.40 298.40 298.40 0.0K
16:31 298.40 298.40 298.40 298.40 0.3K
16:33 298.20 298.20 298.00 298.00 0.6K
16:34 298.00 298.20 298.00 298.20 0.2K
16:35 298.20 298.20 298.20 298.20 0.1K
16:36 298.40 298.40 298.20 298.20 0.5K
16:37 298.20 298.20 298.20 298.20 0.2K
16:41 298.60 298.60 298.60 298.60 0.1K
16:44 298.80 298.80 298.80 298.80 0.0K
16:45 298.80 298.80 298.40 298.40 1.2K
16:46 298.60 298.60 298.60 298.60 0.0K
16:49 298.20 298.20 298.20 298.20 0.9K
16:50 298.20 298.20 298.20 298.20 0.2K
16:51 298.20 298.20 298.20 298.20 0.0K
16:53 298.00 298.00 298.00 298.00 0.2K
16:54 298.20 298.20 298.20 298.20 0.7K
16:57 298.20 298.20 298.20 298.20 0.1K
17:01 298.00 298.00 298.00 298.00 0.3K
17:02 298.40 298.40 298.40 298.40 0.2K
17:03 298.60 298.60 298.60 298.60 0.6K
17:04 298.60 298.60 298.60 298.60 0.1K
17:06 298.80 298.80 298.80 298.80 0.4K
17:07 298.60 298.60 298.60 298.60 0.0K
17:08 298.80 299.00 298.80 299.00 0.2K
17:09 298.80 298.80 298.80 298.80 0.5K
17:10 299.00 299.00 299.00 299.00 0.1K
17:12 298.80 298.80 298.80 298.80 0.0K
17:13 298.60 298.60 298.60 298.60 0.0K
17:14 298.60 298.60 298.60 298.60 0.0K
17:15 298.60 298.60 298.40 298.40 0.2K
17:16 298.60 298.60 298.40 298.40 1.0K
17:17 298.60 298.60 298.60 298.60 1.1K
17:20 298.60 298.60 298.60 298.60 1.6K
17:21 298.60 298.60 298.60 298.60 0.0K
17:22 298.60 298.80 298.60 298.80 0.9K
17:24 299.00 299.00 299.00 299.00 0.6K
17:30 299.00 299.00 299.00 299.00 190.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles