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
09:00 293.80 293.80 293.80 293.80 0.8K
09:01 294.80 294.80 294.80 294.80 0.0K
09:02 294.00 294.60 294.00 294.60 5.8K
09:03 294.00 294.00 294.00 294.00 0.2K
09:04 294.40 294.40 294.00 294.00 0.1K
09:05 293.80 293.80 293.80 293.80 0.7K
09:06 294.40 294.80 294.40 294.80 0.3K
09:07 294.60 294.60 294.00 294.00 1.2K
09:08 293.80 294.20 293.80 294.20 1.0K
09:09 293.60 293.60 293.00 293.20 0.4K
09:10 292.20 292.60 292.20 292.60 0.1K
09:11 291.80 292.40 291.80 292.40 0.3K
09:12 292.20 292.20 291.60 291.60 0.5K
09:13 292.00 292.00 291.20 291.60 0.7K
09:14 291.80 292.20 291.80 292.20 0.3K
09:15 292.40 292.40 292.40 292.40 0.1K
09:17 292.20 292.20 292.20 292.20 0.0K
09:18 292.60 293.00 292.60 293.00 0.1K
09:19 293.00 293.00 293.00 293.00 0.0K
09:21 293.00 293.20 292.40 292.40 0.5K
09:23 292.20 292.20 292.20 292.20 0.9K
09:25 292.60 292.60 292.60 292.60 0.1K
09:26 292.60 292.60 292.60 292.60 0.0K
09:28 292.60 292.60 292.60 292.60 0.0K
09:29 293.20 293.20 293.00 293.00 0.1K
09:31 293.40 293.40 293.00 293.00 0.6K
09:32 292.80 292.80 292.60 292.60 0.0K
09:33 293.00 293.00 293.00 293.00 0.0K
09:34 292.60 292.60 292.60 292.60 0.4K
09:40 292.80 292.80 292.80 292.80 0.0K
09:41 292.40 292.40 292.40 292.40 0.7K
09:42 292.20 292.20 292.20 292.20 0.2K
09:43 292.40 292.40 292.40 292.40 0.0K
09:46 292.20 292.20 291.80 291.80 1.1K
09:47 291.40 291.40 291.40 291.40 0.1K
09:48 291.80 291.80 291.40 291.40 0.0K
09:49 291.80 291.80 291.40 291.40 0.1K
09:50 291.60 292.20 291.60 292.20 1.8K
09:51 291.80 291.80 291.40 291.40 1.0K
09:52 291.20 291.40 291.20 291.40 0.5K
09:53 291.20 291.20 291.20 291.20 0.1K
09:54 291.40 291.40 291.20 291.20 0.1K
09:55 291.80 291.80 291.80 291.80 0.4K
09:56 292.40 293.00 292.40 293.00 0.7K
09:59 292.40 292.40 292.40 292.40 0.9K
10:00 292.20 292.20 292.20 292.20 0.1K
10:01 292.20 292.20 292.20 292.20 0.1K
10:03 292.40 292.40 292.20 292.20 1.3K
10:04 292.40 292.80 292.40 292.80 0.3K
10:07 292.20 292.20 292.20 292.20 0.7K
10:08 292.20 292.20 292.20 292.20 0.2K
10:09 292.20 292.20 292.20 292.20 0.1K
10:10 292.20 292.20 292.20 292.20 3.2K
10:12 292.40 292.40 292.20 292.20 0.7K
10:13 292.20 292.20 292.20 292.20 4.9K
10:14 292.20 292.20 292.20 292.20 0.0K
10:15 292.20 292.60 292.20 292.60 10.8K
10:16 293.00 293.00 293.00 293.00 0.1K
10:17 292.80 292.80 292.80 292.80 0.5K
10:18 292.60 292.60 292.60 292.60 0.4K
10:21 292.20 292.40 292.00 292.00 0.4K
10:22 292.00 292.00 292.00 292.00 0.0K
10:25 292.20 292.20 292.00 292.00 28.4K
10:26 292.40 292.40 292.40 292.40 0.0K
10:27 292.40 292.40 292.40 292.40 0.0K
10:29 292.40 292.40 292.40 292.40 0.1K
10:31 292.20 292.20 292.20 292.20 1.0K
10:32 292.20 292.20 292.20 292.20 0.5K
10:33 292.20 292.20 292.20 292.20 0.1K
10:37 292.20 292.20 292.20 292.20 0.1K
10:38 292.40 292.80 292.40 292.80 0.2K
10:40 293.20 293.20 293.20 293.20 1.3K
10:44 293.00 293.00 292.80 292.80 6.6K
10:45 293.00 293.00 293.00 293.00 0.1K
10:46 293.00 293.00 293.00 293.00 0.2K
10:47 292.80 292.80 292.80 292.80 0.0K
10:49 292.80 292.80 292.80 292.80 0.0K
10:52 292.60 292.60 292.60 292.60 0.3K
10:54 292.80 292.80 292.80 292.80 0.2K
11:00 293.00 293.00 293.00 293.00 0.0K
11:01 293.00 293.00 293.00 293.00 0.0K
11:06 293.40 293.40 293.20 293.20 0.2K
11:09 293.40 293.40 293.40 293.40 0.0K
11:12 293.40 293.40 293.40 293.40 0.2K
11:14 293.20 293.20 293.20 293.20 0.3K
11:15 293.00 293.00 293.00 293.00 0.4K
11:17 293.20 293.20 293.00 293.00 0.2K
11:18 293.00 293.00 293.00 293.00 0.0K
11:19 293.40 293.40 293.40 293.40 0.0K
11:20 293.00 293.00 293.00 293.00 0.0K
11:21 293.00 293.00 292.80 292.80 0.4K
11:24 292.80 292.80 292.80 292.80 0.0K
11:26 292.60 293.00 292.60 293.00 0.2K
11:30 293.20 293.20 293.20 293.20 0.2K
11:31 293.00 293.00 293.00 293.00 0.2K
11:39 292.80 292.80 292.80 292.80 0.0K
11:40 292.80 292.80 292.80 292.80 0.1K
11:45 293.00 293.00 293.00 293.00 0.1K
11:47 292.80 292.80 292.80 292.80 0.0K
11:48 293.00 293.00 293.00 293.00 0.0K
11:49 292.80 293.00 292.80 293.00 0.1K
11:55 293.20 293.20 293.20 293.20 0.1K
11:56 293.00 293.00 293.00 293.00 0.3K
11:58 293.20 293.20 293.20 293.20 0.6K
12:00 293.00 293.40 292.60 292.60 2.0K
12:01 292.40 292.40 292.40 292.40 0.0K
12:02 292.40 292.40 291.80 291.80 8.4K
12:03 292.00 292.00 292.00 292.00 0.3K
12:05 292.20 292.20 292.20 292.20 0.1K
12:07 292.40 292.40 292.40 292.40 0.1K
12:08 292.40 292.40 292.40 292.40 0.1K
12:09 292.20 292.20 292.20 292.20 0.6K
12:11 292.40 292.60 292.40 292.60 0.4K
12:13 292.40 292.40 292.40 292.40 1.5K
12:14 292.20 292.20 292.20 292.20 0.1K
12:15 292.20 292.20 292.20 292.20 0.1K
12:19 292.00 292.00 292.00 292.00 0.3K
12:21 291.60 291.60 291.60 291.60 0.1K
12:23 291.60 291.60 291.60 291.60 1.2K
12:28 291.80 291.80 291.80 291.80 0.6K
12:29 291.60 291.60 291.60 291.60 0.2K
12:30 291.40 291.40 291.40 291.40 0.0K
12:31 291.20 291.20 291.00 291.00 0.9K
12:33 291.20 291.40 291.20 291.40 0.7K
12:34 291.60 291.60 291.40 291.40 0.3K
12:35 291.60 291.80 291.60 291.80 0.6K
12:36 291.40 291.60 291.40 291.60 0.6K
12:37 291.40 291.60 291.40 291.60 1.2K
12:38 291.40 291.40 291.40 291.40 0.2K
12:39 291.60 291.80 291.60 291.80 0.5K
12:40 291.40 291.40 291.40 291.40 0.0K
12:41 291.20 291.20 291.20 291.20 0.1K
12:42 291.80 291.80 291.80 291.80 1.3K
12:44 291.60 291.60 291.40 291.40 2.2K
12:46 291.20 291.20 291.20 291.20 0.1K
12:48 291.40 291.40 291.40 291.40 0.7K
12:50 292.00 292.00 292.00 292.00 3.6K
12:52 292.00 292.00 292.00 292.00 2.1K
12:53 292.00 292.20 292.00 292.20 0.1K
12:54 292.00 292.20 292.00 292.20 0.6K
12:56 292.20 292.20 292.20 292.20 0.1K
12:57 292.40 292.40 292.40 292.40 0.1K
12:58 292.40 293.00 292.40 293.00 1.1K
12:59 292.60 292.60 292.40 292.40 0.5K
13:01 292.60 292.60 292.60 292.60 0.9K
13:05 292.40 292.40 292.40 292.40 0.5K
13:06 292.80 292.80 292.80 292.80 0.1K
13:12 293.00 293.00 293.00 293.00 0.0K
13:13 293.20 293.20 293.20 293.20 0.2K
13:14 293.00 293.00 293.00 293.00 0.5K
13:15 293.00 293.00 293.00 293.00 0.3K
13:16 293.20 293.20 293.20 293.20 0.2K
13:22 293.60 293.60 293.60 293.60 0.0K
13:23 293.40 293.40 293.40 293.40 0.1K
13:24 293.40 293.40 293.40 293.40 0.0K
13:27 293.60 293.60 293.60 293.60 0.1K
13:29 293.60 293.60 293.60 293.60 0.1K
13:32 293.60 293.60 293.60 293.60 0.1K
13:33 293.80 293.80 293.80 293.80 0.0K
13:34 294.00 294.00 294.00 294.00 0.1K
13:38 294.20 294.20 294.00 294.00 0.4K
13:39 294.00 294.00 293.60 293.60 2.1K
13:47 293.40 293.40 293.40 293.40 0.0K
13:48 294.00 294.00 294.00 294.00 0.2K
13:50 293.80 293.80 293.80 293.80 0.4K
13:53 293.80 293.80 293.80 293.80 0.3K
13:54 293.80 293.80 293.80 293.80 0.1K
13:55 293.80 293.80 293.80 293.80 0.0K
13:56 293.80 294.00 293.80 294.00 0.1K
13:57 294.00 294.00 294.00 294.00 0.0K
13:58 293.80 293.80 293.80 293.80 0.1K
13:59 293.80 293.80 293.80 293.80 1.0K
14:00 293.80 293.80 293.80 293.80 0.1K
14:01 293.80 293.80 293.80 293.80 0.0K
14:03 293.80 293.80 293.80 293.80 0.6K
14:04 293.80 293.80 293.60 293.60 0.8K
14:05 293.40 293.40 293.40 293.40 0.2K
14:07 293.20 293.60 293.20 293.60 1.5K
14:08 293.80 293.80 293.40 293.60 0.3K
14:09 293.40 293.40 293.40 293.40 0.1K
14:17 293.80 293.80 293.80 293.80 0.2K
14:20 293.60 293.60 293.20 293.20 0.8K
14:29 293.40 293.40 293.40 293.40 0.0K
14:30 293.40 293.40 293.40 293.40 0.0K
14:33 293.20 293.20 293.20 293.20 0.6K
14:35 293.00 293.00 292.80 292.80 1.7K
14:36 292.80 292.80 292.80 292.80 0.1K
14:38 292.80 292.80 292.80 292.80 0.1K
14:39 293.00 293.00 293.00 293.00 0.4K
14:40 293.20 293.20 293.20 293.20 0.6K
14:41 293.00 293.00 293.00 293.00 0.1K
14:42 293.20 293.20 293.20 293.20 0.1K
14:43 293.60 293.60 293.60 293.60 0.1K
14:45 293.80 294.00 293.80 294.00 0.6K
14:46 294.20 294.20 294.20 294.20 0.1K
14:48 294.00 294.20 294.00 294.20 0.1K
14:49 294.20 294.20 294.20 294.20 0.5K
14:50 294.40 294.40 294.40 294.40 0.0K
14:51 294.40 294.40 294.40 294.40 0.0K
14:55 294.60 294.60 294.60 294.60 0.4K
14:59 294.40 294.40 294.40 294.40 0.0K
15:00 294.40 294.40 294.00 294.00 0.5K
15:01 294.20 294.20 294.20 294.20 0.1K
15:02 294.40 294.40 294.40 294.40 0.4K
15:03 294.40 294.40 294.40 294.40 0.0K
15:04 294.20 294.40 294.20 294.40 0.6K
15:05 294.40 294.40 294.40 294.40 0.0K
15:06 294.40 294.40 294.40 294.40 0.1K
15:07 294.60 294.60 294.60 294.60 0.2K
15:08 294.60 294.60 294.60 294.60 0.2K
15:10 295.00 295.00 295.00 295.00 0.4K
15:12 295.00 295.00 295.00 295.00 1.4K
15:13 294.80 294.80 294.80 294.80 0.4K
15:14 294.80 294.80 294.80 294.80 0.1K
15:16 295.00 295.00 295.00 295.00 0.2K
15:18 295.20 295.20 295.20 295.20 0.2K
15:20 295.40 295.40 294.80 294.80 2.0K
15:22 295.00 295.40 295.00 295.00 2.7K
15:23 295.00 295.00 295.00 295.00 0.8K
15:24 295.00 295.00 295.00 295.00 0.5K
15:25 294.60 294.60 294.60 294.60 0.9K
15:26 294.80 294.80 294.80 294.80 0.0K
15:27 295.00 295.20 295.00 295.20 1.4K
15:29 295.40 295.60 295.40 295.60 1.2K
15:30 295.80 295.80 295.80 295.80 1.6K
15:31 295.40 295.40 295.40 295.40 0.5K
15:32 295.60 295.60 295.60 295.60 3.1K
15:34 296.00 296.00 296.00 296.00 5.9K
15:35 295.80 295.80 295.80 295.80 0.1K
15:36 296.00 296.00 296.00 296.00 0.5K
15:37 296.20 296.20 295.60 295.80 1.4K
15:39 296.00 296.00 296.00 296.00 0.0K
15:41 296.60 296.80 296.60 296.80 0.0K
15:44 297.00 297.40 297.00 297.40 1.1K
15:45 297.00 297.00 297.00 297.00 1.1K
15:49 297.40 297.60 297.40 297.60 0.3K
15:50 297.60 297.80 297.60 297.80 1.9K
15:52 297.60 298.00 297.60 298.00 2.1K
15:53 298.00 298.00 298.00 298.00 0.9K
15:54 297.80 298.00 297.80 297.80 1.2K
15:55 297.80 297.80 297.40 297.40 1.0K
15:56 297.60 297.80 297.60 297.60 1.4K
15:57 297.40 297.40 297.40 297.40 0.0K
15:58 297.40 297.40 297.00 297.00 1.9K
15:59 296.80 297.00 296.60 296.60 1.6K
16:00 296.80 296.80 295.80 295.80 1.2K
16:01 295.80 295.80 295.80 295.80 0.0K
16:02 296.00 296.00 296.00 296.00 0.0K
16:05 296.40 296.40 296.40 296.40 0.6K
16:06 295.80 295.80 295.80 295.80 1.0K
16:07 295.80 295.80 295.80 295.80 0.0K
16:08 295.80 295.80 295.80 295.80 0.0K
16:09 296.00 296.00 296.00 296.00 0.2K
16:10 296.00 296.00 296.00 296.00 0.2K
16:11 296.00 296.00 296.00 296.00 0.3K
16:13 296.20 296.20 295.40 295.40 1.0K
16:14 295.20 295.20 295.00 295.00 0.2K
16:17 295.20 295.20 295.20 295.20 0.2K
16:18 295.00 295.00 295.00 295.00 0.5K
16:19 294.80 294.80 294.80 294.80 0.1K
16:24 294.80 294.80 294.80 294.80 0.1K
16:26 294.60 294.60 294.60 294.60 0.0K
16:27 295.00 295.00 295.00 295.00 0.1K
16:30 295.00 295.00 295.00 295.00 0.1K
16:31 295.20 295.20 295.20 295.20 0.1K
16:33 295.00 295.00 295.00 295.00 0.1K
16:34 295.20 295.40 295.00 295.00 0.1K
16:38 295.00 295.00 295.00 295.00 0.1K
16:39 295.00 295.00 295.00 295.00 0.2K
16:41 295.20 295.20 295.20 295.20 0.6K
16:44 296.20 296.20 296.20 296.20 3.6K
16:45 296.40 296.40 296.40 296.40 0.1K
16:46 296.40 296.40 296.40 296.40 0.0K
16:47 296.60 296.60 296.60 296.60 0.5K
16:48 296.80 296.80 296.40 296.40 0.6K
16:49 296.20 296.20 296.00 296.20 0.8K
16:51 296.20 296.20 296.20 296.20 0.0K
16:52 296.00 296.00 296.00 296.00 0.6K
16:54 296.20 296.20 296.20 296.20 0.5K
16:57 295.80 295.80 295.80 295.80 5.2K
16:58 296.00 296.00 295.60 295.60 3.4K
16:59 295.60 295.60 295.40 295.40 0.2K
17:00 295.40 295.40 295.40 295.40 0.2K
17:02 295.40 295.40 295.40 295.40 0.2K
17:03 295.20 295.60 295.20 295.60 6.4K
17:08 295.60 295.60 295.60 295.60 0.1K
17:09 295.60 295.60 295.60 295.60 0.0K
17:10 295.60 295.60 295.60 295.60 0.9K
17:11 295.40 295.40 295.40 295.40 0.3K
17:13 295.60 295.60 295.00 295.00 6.6K
17:14 294.80 295.20 294.80 295.00 1.4K
17:15 295.00 295.00 295.00 295.00 0.2K
17:16 295.20 295.20 295.20 295.20 0.5K
17:17 295.20 295.20 295.20 295.20 0.0K
17:18 295.40 295.40 295.00 295.00 0.4K
17:19 295.40 295.40 295.40 295.40 0.4K
17:21 295.40 295.40 295.40 295.40 0.1K
17:23 295.20 295.20 295.20 295.20 0.0K
17:24 295.00 295.60 295.00 295.00 0.5K
17:30 295.60 295.60 295.60 295.60 176.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles