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
09:00 303.20 303.20 301.60 302.00 2.8K
09:01 301.00 302.00 300.60 302.00 0.3K
09:02 302.00 302.00 301.60 301.60 0.4K
09:03 302.00 302.00 302.00 302.00 0.0K
09:04 301.60 302.80 301.60 302.80 0.3K
09:05 301.80 301.80 301.40 301.40 0.3K
09:06 301.80 301.80 301.80 301.80 0.1K
09:07 301.20 301.40 301.20 301.40 0.2K
09:10 301.20 301.20 300.80 301.00 1.0K
09:11 300.40 300.40 300.00 300.00 6.8K
09:12 299.60 299.60 299.20 299.60 0.2K
09:13 299.80 299.80 299.60 299.60 0.9K
09:14 299.40 299.40 299.40 299.40 0.0K
09:15 299.00 299.20 299.00 299.20 0.1K
09:16 298.80 298.80 298.20 298.20 0.5K
09:17 298.60 298.60 298.40 298.40 0.1K
09:18 298.00 298.00 298.00 298.00 0.2K
09:19 298.00 298.00 298.00 298.00 0.0K
09:20 298.00 298.00 297.60 297.60 0.6K
09:21 297.60 297.60 297.60 297.60 0.1K
09:22 297.80 297.80 297.80 297.80 0.3K
09:25 297.60 298.20 297.60 298.20 0.8K
09:26 298.20 298.40 298.20 298.40 0.2K
09:27 298.40 298.40 298.40 298.40 0.1K
09:28 298.00 298.00 298.00 298.00 0.0K
09:29 298.60 298.60 298.40 298.40 0.2K
09:30 298.20 298.20 298.20 298.20 0.1K
09:31 298.20 298.20 297.60 297.80 1.2K
09:32 297.60 297.60 297.60 297.60 0.0K
09:33 297.80 298.20 297.80 298.20 0.4K
09:34 298.00 298.00 297.80 297.80 0.1K
09:35 298.00 298.00 296.80 296.80 2.4K
09:37 296.00 296.00 296.00 296.00 0.9K
09:38 295.20 295.20 295.00 295.00 0.3K
09:39 295.40 295.40 295.20 295.20 0.9K
09:40 295.40 295.60 295.40 295.60 0.4K
09:41 295.80 295.80 295.60 295.80 0.1K
09:42 296.00 296.00 295.80 295.80 0.0K
09:43 295.80 295.80 295.80 295.80 0.2K
09:44 296.20 296.20 296.20 296.20 0.2K
09:45 296.00 296.00 296.00 296.00 0.0K
09:46 296.00 296.00 295.40 295.40 0.3K
09:47 295.60 295.60 295.60 295.60 0.5K
09:48 294.80 294.80 294.80 294.80 1.1K
09:49 295.00 295.00 294.60 294.60 0.1K
09:50 294.60 294.80 294.60 294.80 0.2K
09:51 295.00 295.20 295.00 295.20 0.6K
09:52 295.40 295.40 295.20 295.40 0.4K
09:53 295.60 296.00 295.60 296.00 0.4K
09:54 295.80 295.80 295.80 295.80 0.2K
09:55 295.80 295.80 295.40 295.40 0.2K
09:56 295.60 295.80 295.60 295.60 0.3K
09:57 296.00 296.00 296.00 296.00 0.3K
09:58 296.20 296.20 295.80 295.80 0.6K
09:59 296.00 296.20 296.00 296.00 0.4K
10:02 296.40 296.40 296.40 296.40 0.3K
10:03 295.80 295.80 295.80 295.80 0.3K
10:04 296.00 296.40 296.00 296.40 0.3K
10:05 296.00 296.00 296.00 296.00 0.1K
10:06 295.80 296.20 295.80 296.20 0.3K
10:07 296.20 296.20 296.20 296.20 0.0K
10:08 295.80 295.80 295.80 295.80 0.1K
10:09 295.80 295.80 295.80 295.80 0.1K
10:11 296.20 296.20 296.20 296.20 0.2K
10:12 296.40 296.40 296.00 296.00 0.1K
10:14 296.00 296.00 295.00 295.00 1.6K
10:16 295.00 295.40 295.00 295.40 0.1K
10:17 295.00 295.00 294.80 294.80 0.6K
10:18 295.00 295.00 295.00 295.00 0.3K
10:19 295.20 295.20 295.00 295.00 1.0K
10:21 294.80 295.00 294.80 295.00 0.1K
10:22 294.80 294.80 294.80 294.80 0.2K
10:23 294.80 294.80 294.80 294.80 0.6K
10:24 294.60 294.60 294.60 294.60 0.2K
10:25 294.20 294.20 294.20 294.20 0.0K
10:26 294.40 294.40 294.20 294.20 0.2K
10:29 294.20 294.80 294.20 294.80 1.2K
10:30 294.80 295.00 294.60 295.00 0.1K
10:31 295.00 295.00 295.00 295.00 0.1K
10:32 294.80 294.80 294.80 294.80 0.0K
10:33 294.80 294.80 294.80 294.80 0.0K
10:34 295.00 295.00 295.00 295.00 0.1K
10:35 295.20 295.20 295.20 295.20 0.2K
10:36 295.20 295.20 295.00 295.20 0.2K
10:40 295.00 295.00 295.00 295.00 0.0K
10:45 295.00 295.40 295.00 295.40 0.4K
10:46 295.40 295.40 295.40 295.40 0.1K
10:49 295.40 295.40 295.40 295.40 0.0K
10:51 295.40 295.40 295.40 295.40 0.1K
10:55 295.40 295.40 295.40 295.40 0.3K
10:57 295.40 295.40 295.40 295.40 0.0K
11:00 296.60 296.60 296.60 296.60 6.1K
11:01 296.80 296.80 296.80 296.80 0.3K
11:03 296.60 296.60 296.60 296.60 0.2K
11:05 296.40 296.60 296.40 296.60 0.6K
11:06 296.60 297.00 296.60 297.00 0.7K
11:08 297.20 297.20 297.20 297.20 0.0K
11:11 297.20 297.20 297.20 297.20 0.0K
11:12 297.00 297.00 297.00 297.00 0.1K
11:17 297.00 297.00 297.00 297.00 1.7K
11:18 296.80 296.80 296.60 296.60 0.3K
11:19 296.60 296.60 296.60 296.60 0.0K
11:21 296.40 296.40 296.20 296.40 0.8K
11:22 296.00 296.00 295.60 295.60 0.7K
11:24 295.60 295.80 295.60 295.80 0.6K
11:25 295.80 295.80 295.60 295.60 0.4K
11:26 295.80 295.80 295.80 295.80 0.2K
11:27 295.40 295.40 295.00 295.00 0.3K
11:28 295.20 295.20 295.20 295.20 0.2K
11:29 295.20 295.40 295.20 295.40 0.1K
11:30 295.80 295.80 295.80 295.80 0.0K
11:31 295.20 295.80 295.20 295.80 0.0K
11:36 295.60 295.60 295.40 295.40 0.6K
11:38 295.80 295.80 295.80 295.80 0.1K
11:39 296.00 296.00 296.00 296.00 0.2K
11:43 295.80 295.80 295.80 295.80 0.1K
11:44 295.60 295.60 295.60 295.60 0.0K
11:45 295.60 295.60 295.60 295.60 0.1K
11:50 295.60 295.80 295.60 295.80 0.5K
12:00 295.60 295.60 295.60 295.60 0.1K
12:01 296.00 296.00 296.00 296.00 1.2K
12:04 296.00 296.00 296.00 296.00 0.2K
12:07 296.00 296.20 296.00 296.20 0.2K
12:09 296.00 296.40 296.00 296.40 0.7K
12:12 296.60 296.80 296.60 296.80 0.4K
12:13 296.60 296.60 296.60 296.60 0.1K
12:15 296.80 296.80 296.80 296.80 0.2K
12:16 297.00 297.00 297.00 297.00 0.0K
12:19 297.20 297.40 297.20 297.40 0.1K
12:20 297.80 297.80 297.80 297.80 0.0K
12:29 298.00 298.20 298.00 298.00 0.9K
12:31 297.80 297.80 297.80 297.80 0.6K
12:32 298.00 298.00 298.00 298.00 0.0K
12:33 297.60 298.00 297.60 298.00 0.8K
12:34 298.00 298.00 298.00 298.00 0.3K
12:36 298.00 298.20 298.00 298.20 0.0K
12:38 297.80 297.80 297.80 297.80 0.3K
12:39 297.60 297.60 297.60 297.60 0.0K
12:40 297.60 297.60 297.60 297.60 0.1K
12:43 297.40 297.60 297.40 297.60 1.3K
12:44 297.80 297.80 297.80 297.80 0.0K
12:45 297.80 297.80 297.80 297.80 0.0K
12:47 298.00 298.00 298.00 298.00 0.2K
12:50 298.40 298.40 298.40 298.40 0.0K
12:56 298.40 298.40 298.40 298.40 0.2K
12:59 299.20 299.20 299.20 299.20 0.0K
13:05 299.20 299.20 299.00 299.00 0.3K
13:14 299.20 299.20 299.20 299.20 0.0K
13:17 299.20 299.80 299.20 299.80 1.3K
13:19 299.40 299.40 299.40 299.40 0.5K
13:20 299.60 299.60 299.60 299.60 0.6K
13:21 299.20 299.20 299.20 299.20 0.9K
13:25 299.00 299.00 299.00 299.00 0.4K
13:27 298.80 298.80 298.80 298.80 0.2K
13:28 298.60 298.60 298.60 298.60 0.1K
13:30 299.00 299.00 299.00 299.00 0.1K
13:33 298.40 298.40 298.40 298.40 0.6K
13:35 298.40 298.40 298.40 298.40 0.0K
13:37 298.60 298.60 298.40 298.60 2.2K
13:39 298.40 298.40 298.20 298.20 0.7K
13:41 298.00 298.00 297.40 297.40 0.7K
13:43 297.20 297.20 297.20 297.20 0.0K
13:44 297.40 297.40 297.40 297.40 0.3K
13:45 297.20 297.20 297.20 297.20 0.1K
13:47 297.40 297.40 297.40 297.40 0.0K
13:48 297.00 297.00 297.00 297.00 0.4K
13:49 297.00 297.00 297.00 297.00 0.3K
13:50 296.80 296.80 296.80 296.80 0.1K
13:51 296.60 296.60 296.60 296.60 0.0K
13:52 296.60 296.60 296.60 296.60 0.1K
13:56 296.60 296.60 296.40 296.40 0.9K
14:00 296.80 297.00 296.80 297.00 1.2K
14:02 296.80 296.80 296.80 296.80 0.2K
14:03 296.80 296.80 296.80 296.80 0.1K
14:04 297.00 297.00 297.00 297.00 1.0K
14:06 297.00 297.00 297.00 297.00 0.4K
14:07 297.20 297.20 297.20 297.20 0.1K
14:08 297.00 297.00 297.00 297.00 0.3K
14:10 297.20 297.20 297.20 297.20 0.0K
14:13 297.20 297.20 297.20 297.20 0.1K
14:19 297.40 297.40 297.40 297.40 0.0K
14:20 297.40 297.40 297.40 297.40 0.3K
14:21 297.40 297.40 297.40 297.40 0.1K
14:22 297.60 297.60 297.60 297.60 0.0K
14:26 297.20 297.20 297.00 297.00 0.1K
14:27 297.40 297.40 297.40 297.40 0.5K
14:28 297.60 297.60 297.60 297.60 0.1K
14:31 297.60 297.60 297.40 297.40 0.5K
14:33 297.40 297.40 297.40 297.40 0.3K
14:36 297.60 297.60 297.60 297.60 0.3K
14:38 297.80 297.80 297.80 297.80 0.0K
14:41 298.00 298.00 298.00 298.00 0.0K
14:42 297.60 297.60 297.60 297.60 0.6K
14:44 297.40 297.40 297.20 297.20 0.4K
14:45 297.20 297.20 297.00 297.00 0.3K
14:46 297.00 297.00 297.00 297.00 0.3K
14:48 297.40 297.40 297.40 297.40 0.6K
14:53 297.60 297.60 297.60 297.60 0.0K
14:55 297.40 297.40 297.40 297.40 0.2K
14:56 297.40 297.40 297.40 297.40 0.0K
14:57 297.20 297.20 297.20 297.20 0.1K
15:00 297.20 297.20 297.20 297.20 0.0K
15:02 297.40 297.40 297.40 297.40 0.8K
15:03 297.80 297.80 297.80 297.80 0.1K
15:04 297.80 297.80 297.60 297.60 0.1K
15:05 297.80 297.80 297.60 297.60 0.7K
15:07 297.40 297.40 297.40 297.40 0.3K
15:12 297.60 297.60 297.60 297.60 0.2K
15:14 297.80 298.20 297.80 298.20 0.2K
15:15 298.40 298.40 298.40 298.40 0.0K
15:16 298.60 298.60 298.60 298.60 0.4K
15:17 299.00 299.00 299.00 299.00 0.1K
15:19 299.00 299.00 299.00 299.00 0.2K
15:20 298.80 298.80 298.80 298.80 0.3K
15:24 298.80 299.00 298.80 299.00 0.0K
15:26 299.20 299.20 299.20 299.20 0.2K
15:27 299.00 299.00 299.00 299.00 0.0K
15:28 299.00 299.00 299.00 299.00 0.0K
15:31 298.80 298.80 298.60 298.60 0.5K
15:35 299.00 299.00 299.00 299.00 0.2K
15:37 299.00 299.00 299.00 299.00 0.0K
15:39 298.80 298.80 298.80 298.80 0.6K
15:40 298.80 298.80 298.80 298.80 0.1K
15:43 298.60 298.60 298.60 298.60 0.1K
15:45 298.40 298.40 298.40 298.40 0.1K
15:46 298.20 298.20 298.20 298.20 0.2K
15:47 298.40 298.60 298.40 298.60 1.0K
15:50 298.80 298.80 298.60 298.80 0.3K
15:53 298.60 298.60 298.60 298.60 0.2K
15:54 298.80 299.00 298.80 299.00 1.0K
15:55 299.20 299.20 299.20 299.20 0.1K
15:56 299.00 299.00 298.80 298.80 0.3K
15:57 299.00 299.00 299.00 299.00 0.0K
15:58 299.00 299.00 299.00 299.00 0.2K
16:00 298.80 299.00 298.80 299.00 0.2K
16:01 299.00 299.00 299.00 299.00 0.1K
16:02 299.20 299.20 299.20 299.20 0.1K
16:03 299.40 299.40 299.40 299.40 0.3K
16:04 299.60 300.00 299.60 300.00 0.5K
16:05 300.00 300.00 299.80 299.80 1.6K
16:06 299.80 299.80 299.80 299.80 0.0K
16:08 300.00 300.00 299.80 299.80 0.7K
16:11 300.00 300.00 300.00 300.00 0.2K
16:12 300.20 300.20 300.20 300.20 0.2K
16:16 300.00 300.00 300.00 300.00 0.9K
16:19 300.00 300.00 300.00 300.00 0.0K
16:20 300.00 300.00 300.00 300.00 0.4K
16:24 300.40 300.40 300.40 300.40 1.1K
16:27 300.20 300.20 300.20 300.20 0.4K
16:28 300.20 300.20 300.20 300.20 0.5K
16:29 300.40 300.40 300.00 300.00 0.1K
16:32 300.40 300.40 300.40 300.40 0.1K
16:34 300.60 300.60 300.60 300.60 0.4K
16:35 300.60 300.60 300.60 300.60 0.5K
16:36 300.40 300.40 300.20 300.20 1.0K
16:38 300.40 300.40 300.40 300.40 0.0K
16:40 299.80 299.80 299.80 299.80 2.2K
16:45 300.00 300.00 299.80 299.80 2.4K
16:46 299.80 299.80 299.80 299.80 0.1K
16:47 299.80 299.80 299.80 299.80 0.2K
16:48 300.00 300.00 300.00 300.00 0.3K
16:50 299.80 299.80 299.80 299.80 0.0K
16:53 300.00 300.00 300.00 300.00 0.0K
16:56 299.00 299.20 299.00 299.20 5.5K
16:57 298.80 298.80 298.80 298.80 0.6K
17:00 298.80 298.80 298.80 298.80 0.6K
17:01 298.80 298.80 298.60 298.60 1.5K
17:05 298.80 298.80 298.80 298.80 1.4K
17:06 298.80 298.80 298.60 298.60 1.1K
17:09 298.60 298.60 298.40 298.40 2.3K
17:10 298.40 298.40 298.40 298.40 5.0K
17:11 298.00 298.00 297.80 297.80 2.5K
17:12 298.00 298.00 298.00 298.00 2.9K
17:13 297.80 297.80 297.80 297.80 0.1K
17:14 298.00 298.00 298.00 298.00 1.6K
17:15 298.20 298.20 298.00 298.00 2.2K
17:16 298.00 298.00 298.00 298.00 0.4K
17:17 297.80 298.00 297.80 297.80 2.8K
17:18 297.80 298.00 297.80 298.00 0.4K
17:20 298.00 298.00 298.00 298.00 1.4K
17:21 298.00 298.00 298.00 298.00 0.2K
17:22 297.80 297.80 297.80 297.80 1.0K
17:23 298.00 298.00 298.00 298.00 1.4K
17:24 297.80 298.00 297.80 298.00 0.3K
17:29 299.20 299.20 299.20 299.20 0.0K
17:30 299.20 299.20 299.20 299.20 272.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles