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
09:00 265.40 266.80 262.80 263.40 15.4K
09:01 263.00 274.20 263.00 274.20 5.2K
09:02 274.20 277.60 274.20 275.80 4.4K
09:03 276.60 279.60 275.00 275.80 3.1K
09:04 275.40 281.20 275.40 280.00 1.6K
09:05 280.00 281.20 277.00 277.00 2.3K
09:06 275.00 278.20 275.00 276.80 1.7K
09:07 279.40 279.40 278.80 279.00 1.8K
09:08 280.00 284.00 279.80 284.00 5.6K
09:09 285.00 285.00 281.60 281.60 13.2K
09:10 282.20 283.20 281.80 281.80 1.9K
09:11 280.40 281.60 280.40 281.60 0.3K
09:12 281.20 281.60 277.60 279.00 7.4K
09:13 279.00 280.00 279.00 280.00 0.9K
09:14 280.00 280.40 279.00 279.80 4.4K
09:15 279.40 280.00 279.40 280.00 1.6K
09:16 280.00 280.00 277.20 277.20 1.0K
09:17 277.40 278.20 277.20 278.20 2.8K
09:18 276.80 278.60 276.60 277.60 1.2K
09:19 278.60 278.60 277.80 277.80 0.7K
09:20 277.40 278.60 277.20 278.60 0.7K
09:21 277.80 278.60 277.80 278.60 1.9K
09:22 278.40 279.00 278.40 279.00 0.8K
09:23 279.00 280.20 279.00 280.00 1.7K
09:24 280.00 280.20 279.40 280.00 1.5K
09:25 280.00 280.00 279.40 279.80 6.4K
09:26 280.00 281.00 279.60 281.00 3.0K
09:27 281.00 281.60 280.80 280.80 2.0K
09:28 280.80 281.00 280.60 280.80 1.2K
09:29 281.00 281.00 280.00 280.00 0.7K
09:30 280.00 280.80 280.00 280.80 1.2K
09:31 280.80 280.80 279.20 279.60 1.7K
09:32 279.80 280.00 279.80 280.00 0.5K
09:33 280.40 280.80 280.00 280.80 2.1K
09:34 280.80 280.80 280.40 280.40 1.0K
09:35 280.60 280.60 280.60 280.60 0.0K
09:36 281.80 281.80 280.60 280.60 1.9K
09:38 281.00 281.20 281.00 281.20 0.8K
09:39 281.00 281.20 281.00 281.20 1.3K
09:40 280.80 281.40 280.80 281.40 1.2K
09:41 281.40 281.40 281.20 281.40 0.8K
09:42 281.00 281.00 280.60 280.80 2.7K
09:43 280.40 280.40 280.40 280.40 0.1K
09:44 280.60 280.60 280.20 280.20 0.1K
09:45 280.00 280.40 280.00 280.40 0.6K
09:46 280.40 280.60 280.40 280.40 0.6K
09:47 280.60 281.00 280.40 281.00 1.0K
09:48 280.60 281.00 280.60 280.60 0.3K
09:49 281.00 281.00 280.80 280.80 0.3K
09:50 280.80 281.00 280.80 281.00 0.2K
09:51 281.20 281.40 280.60 280.60 1.2K
09:52 280.80 280.80 280.80 280.80 0.8K
09:53 280.80 281.80 280.80 281.80 0.3K
09:54 281.80 281.80 281.60 281.60 0.1K
09:55 282.00 282.40 281.80 282.20 1.0K
09:56 282.40 283.40 282.40 283.00 0.7K
09:57 282.60 282.60 280.80 280.80 2.0K
09:58 281.20 281.20 281.00 281.00 1.1K
10:00 280.80 281.20 280.80 281.20 2.0K
10:01 281.20 281.20 281.00 281.00 5.5K
10:02 280.60 280.60 280.60 280.60 0.5K
10:03 280.60 280.60 280.60 280.60 1.3K
10:04 280.80 280.80 280.80 280.80 0.7K
10:05 281.00 281.20 281.00 281.20 0.6K
10:07 280.60 280.60 280.40 280.40 4.1K
10:08 280.60 280.60 280.60 280.60 0.6K
10:10 280.60 280.60 280.40 280.40 0.7K
10:11 280.40 280.40 280.40 280.40 0.6K
10:12 280.80 280.80 280.80 280.80 1.3K
10:14 281.00 281.00 281.00 281.00 0.4K
10:15 281.00 281.00 281.00 281.00 2.0K
10:16 281.00 281.00 280.80 280.80 0.2K
10:17 280.60 280.60 280.60 280.60 1.2K
10:18 280.60 281.20 280.60 281.20 1.2K
10:19 281.00 281.20 281.00 281.20 0.1K
10:20 281.40 281.40 280.80 281.00 1.0K
10:21 280.60 280.80 280.60 280.80 0.7K
10:23 280.40 280.40 280.40 280.40 0.4K
10:24 280.00 280.20 280.00 280.20 5.4K
10:25 280.00 280.00 279.80 279.80 3.6K
10:26 280.00 280.00 280.00 280.00 0.2K
10:27 280.20 280.20 280.20 280.20 0.0K
10:28 280.00 280.00 279.80 279.80 1.1K
10:29 280.00 280.00 280.00 280.00 0.2K
10:30 280.20 280.20 280.20 280.20 1.3K
10:31 280.40 280.60 280.40 280.60 1.1K
10:32 280.80 281.00 280.80 281.00 0.3K
10:33 280.80 280.80 280.80 280.80 0.2K
10:34 280.80 280.80 280.80 280.80 0.1K
10:35 281.00 281.20 280.80 281.20 0.2K
10:36 281.40 282.20 281.40 282.20 1.3K
10:37 282.00 282.00 281.00 281.20 1.1K
10:38 281.20 281.20 281.20 281.20 0.1K
10:39 281.60 281.60 281.40 281.40 0.1K
10:40 281.40 281.40 281.40 281.40 0.2K
10:41 281.40 281.40 281.40 281.40 0.0K
10:43 281.00 281.00 281.00 281.00 1.1K
10:45 280.80 281.00 280.80 281.00 0.9K
10:46 281.20 281.20 281.20 281.20 0.7K
10:47 281.40 281.40 281.20 281.20 0.2K
10:48 281.40 281.40 281.40 281.40 0.0K
10:49 281.60 281.80 281.20 281.20 0.8K
10:50 281.20 281.40 281.20 281.20 0.1K
10:52 281.20 281.20 281.00 281.00 1.2K
10:53 281.00 281.00 281.00 281.00 0.0K
10:54 281.20 281.20 281.20 281.20 0.0K
10:55 281.20 281.40 281.20 281.40 0.8K
10:56 281.40 281.40 281.40 281.40 0.0K
10:59 281.40 281.40 281.20 281.20 1.4K
11:00 281.20 281.40 281.20 281.40 0.2K
11:01 281.60 282.00 281.60 282.00 1.2K
11:02 282.20 282.20 282.20 282.20 0.0K
11:03 282.00 282.00 282.00 282.00 0.0K
11:04 283.00 283.00 283.00 283.00 0.3K
11:05 283.20 283.80 283.20 283.80 1.0K
11:06 283.60 283.60 283.20 283.20 1.8K
11:07 283.20 283.60 283.20 283.60 0.5K
11:09 283.20 283.20 283.20 283.20 0.0K
11:10 283.60 283.80 283.60 283.80 0.6K
11:11 284.00 284.00 284.00 284.00 0.7K
11:12 284.20 284.40 283.00 283.00 3.6K
11:13 283.40 283.40 283.20 283.20 1.3K
11:14 284.00 284.00 283.80 283.80 1.4K
11:15 283.60 283.60 283.20 283.20 0.3K
11:16 283.20 283.20 283.00 283.00 0.2K
11:17 283.80 283.80 283.80 283.80 1.4K
11:18 284.20 284.20 284.00 284.00 1.9K
11:19 284.00 284.00 284.00 284.00 0.7K
11:21 284.60 284.60 284.60 284.60 0.6K
11:23 284.60 284.80 284.60 284.80 0.1K
11:24 285.00 285.80 285.00 285.80 9.7K
11:25 286.00 286.00 286.00 286.00 0.3K
11:26 286.10 286.20 286.10 286.20 0.3K
11:27 286.00 286.00 286.00 286.00 0.0K
11:28 286.20 286.20 285.40 285.40 1.6K
11:29 285.60 286.40 285.60 286.40 3.9K
11:30 286.60 286.60 286.60 286.60 0.1K
11:31 286.60 286.60 286.40 286.40 0.5K
11:33 285.60 285.60 284.00 284.00 2.6K
11:34 284.60 284.60 283.80 283.80 3.7K
11:36 283.80 284.20 283.80 284.20 0.7K
11:37 284.40 284.60 284.40 284.60 0.4K
11:38 284.80 284.80 284.80 284.80 0.3K
11:39 284.40 284.40 283.40 283.80 1.5K
11:41 284.00 284.20 283.80 284.00 2.7K
11:43 284.00 284.00 284.00 284.00 0.5K
11:45 283.80 283.80 283.60 283.60 0.8K
11:46 283.80 283.80 283.80 283.80 0.4K
11:47 284.00 284.40 283.60 283.60 1.6K
11:48 283.60 283.80 283.60 283.80 0.2K
11:50 284.20 284.20 283.80 283.80 0.7K
11:51 283.80 284.00 283.80 284.00 0.4K
11:52 284.00 284.00 284.00 284.00 0.3K
11:54 284.20 284.60 284.20 284.60 1.1K
11:56 284.80 284.80 284.80 284.80 0.4K
11:57 284.80 284.80 284.40 284.40 1.2K
11:58 284.20 284.80 284.20 284.80 3.7K
11:59 284.60 284.80 284.60 284.80 0.3K
12:00 284.40 284.40 284.40 284.40 0.6K
12:02 284.60 284.60 284.60 284.60 0.8K
12:03 284.60 284.60 284.60 284.60 0.2K
12:04 284.80 285.00 284.80 285.00 4.5K
12:05 285.80 285.80 285.80 285.80 0.6K
12:06 285.60 286.00 285.20 285.40 1.2K
12:07 285.60 285.60 285.20 285.60 1.3K
12:08 285.40 285.80 285.20 285.20 1.8K
12:09 285.20 285.40 285.00 285.00 0.9K
12:10 285.00 285.60 285.00 285.60 0.6K
12:14 285.00 285.00 285.00 285.00 0.0K
12:15 285.00 285.00 285.00 285.00 0.0K
12:16 285.00 285.00 285.00 285.00 1.3K
12:17 285.00 285.00 285.00 285.00 0.1K
12:18 285.00 285.20 285.00 285.20 0.4K
12:19 285.40 285.40 285.40 285.40 0.0K
12:20 285.40 285.40 285.00 285.00 0.8K
12:22 285.40 285.40 285.40 285.40 0.0K
12:24 285.40 285.40 285.40 285.40 0.9K
12:26 285.60 286.00 285.40 285.40 3.9K
12:27 285.20 285.20 285.20 285.20 0.0K
12:28 285.20 285.20 284.20 284.20 1.6K
12:29 284.20 284.20 284.20 284.20 2.2K
12:30 284.40 284.40 284.20 284.40 0.3K
12:31 284.40 284.40 284.20 284.20 0.0K
12:32 284.60 284.80 284.60 284.80 0.2K
12:34 284.60 284.80 284.60 284.80 1.8K
12:35 285.00 285.00 285.00 285.00 1.1K
12:36 284.80 284.80 284.80 284.80 0.3K
12:38 284.80 284.80 284.80 284.80 0.1K
12:40 285.20 285.20 285.20 285.20 0.3K
12:41 285.60 285.80 285.60 285.80 1.9K
12:42 286.40 286.60 286.40 286.60 0.1K
12:43 286.20 286.40 286.20 286.40 0.8K
12:44 286.60 286.60 286.60 286.60 0.2K
12:45 286.80 286.80 286.80 286.80 0.2K
12:47 287.20 287.60 287.20 287.40 4.3K
12:48 287.60 287.60 287.60 287.60 0.1K
12:49 287.60 287.60 286.80 286.80 0.6K
12:50 287.00 287.00 287.00 287.00 0.1K
12:51 287.20 287.20 287.20 287.20 0.0K
12:52 287.20 287.20 287.20 287.20 0.7K
12:53 287.40 287.40 287.40 287.40 0.6K
12:54 287.60 288.00 287.60 288.00 1.4K
12:55 288.00 288.00 287.80 288.00 4.8K
12:56 288.00 288.40 288.00 288.40 1.5K
12:58 288.20 288.40 288.20 288.40 0.8K
13:01 288.40 288.40 287.40 287.60 0.7K
13:02 287.20 287.20 286.80 286.80 0.1K
13:03 286.00 286.00 286.00 286.00 0.4K
13:05 285.40 285.40 285.40 285.40 0.3K
13:06 285.40 285.40 285.40 285.40 0.2K
13:07 285.60 286.00 285.60 286.00 0.5K
13:08 286.00 286.00 286.00 286.00 0.1K
13:09 286.00 286.00 285.40 285.40 1.3K
13:10 285.00 285.00 285.00 285.00 0.5K
13:13 285.00 285.00 285.00 285.00 0.0K
13:16 285.00 285.00 285.00 285.00 0.6K
13:17 284.80 284.80 284.80 284.80 0.8K
13:18 285.00 285.00 285.00 285.00 0.0K
13:22 284.80 284.80 284.80 284.80 0.1K
13:26 285.00 285.00 285.00 285.00 0.9K
13:27 284.80 284.80 284.80 284.80 0.6K
13:29 284.20 284.20 284.20 284.20 0.2K
13:30 284.20 284.20 284.20 284.20 0.2K
13:31 284.40 284.40 284.40 284.40 0.1K
13:32 284.00 284.00 283.60 283.60 0.3K
13:33 284.00 284.00 284.00 284.00 0.1K
13:38 283.80 284.00 283.80 284.00 0.7K
13:40 284.00 284.00 283.80 283.80 0.3K
13:44 284.00 284.00 283.60 283.60 0.4K
13:45 283.80 283.80 283.80 283.80 0.8K
13:46 283.80 283.80 283.80 283.80 0.2K
13:47 284.00 284.00 284.00 284.00 0.9K
13:48 284.20 284.20 284.20 284.20 0.1K
13:49 284.00 284.00 283.80 283.80 0.4K
13:50 284.00 284.00 284.00 284.00 0.1K
13:51 284.20 284.20 284.20 284.20 0.0K
13:52 284.20 284.20 284.00 284.00 0.3K
13:53 284.20 284.20 284.20 284.20 0.1K
13:54 284.20 284.20 284.00 284.00 0.1K
13:55 284.00 284.00 284.00 284.00 0.1K
13:57 284.20 284.20 284.20 284.20 0.3K
13:58 284.40 284.40 284.40 284.40 0.0K
14:00 284.40 284.40 284.00 284.00 0.4K
14:01 283.80 284.20 283.80 284.20 3.0K
14:02 284.00 284.00 284.00 284.00 0.1K
14:03 283.80 283.80 283.80 283.80 0.2K
14:04 283.80 283.80 283.80 283.80 0.8K
14:05 283.80 283.80 283.40 283.40 3.3K
14:06 283.20 283.20 281.80 281.80 1.9K
14:07 282.00 282.00 282.00 282.00 0.0K
14:13 282.00 282.00 281.40 281.80 1.1K
14:16 282.00 282.00 281.80 281.80 0.1K
14:18 282.00 282.00 282.00 282.00 0.6K
14:19 281.80 281.80 281.60 281.60 0.4K
14:20 281.80 282.20 281.80 282.20 1.5K
14:22 282.40 282.40 282.40 282.40 0.1K
14:23 282.40 282.40 282.40 282.40 0.2K
14:24 282.60 282.60 282.60 282.60 0.6K
14:25 283.00 283.00 282.60 282.60 1.0K
14:26 282.80 282.80 282.80 282.80 0.5K
14:28 283.00 283.20 283.00 283.20 1.3K
14:30 283.80 284.00 283.80 284.00 1.0K
14:31 283.40 283.60 283.40 283.60 0.8K
14:32 283.80 284.00 283.80 284.00 0.3K
14:35 283.80 284.40 283.80 284.40 1.9K
14:37 284.60 285.20 284.60 285.20 0.7K
14:38 285.40 285.40 285.40 285.40 0.0K
14:39 285.60 285.80 285.60 285.80 0.1K
14:40 286.00 286.00 285.00 285.00 1.8K
14:41 284.60 284.60 284.40 284.40 1.1K
14:43 284.60 284.60 284.60 284.60 0.4K
14:45 284.80 284.80 284.60 284.60 0.3K
14:48 284.40 284.40 284.40 284.40 1.3K
14:50 284.60 284.60 284.60 284.60 0.0K
14:52 284.20 284.20 283.80 284.00 1.5K
14:53 284.00 284.00 283.80 283.80 0.1K
14:55 284.00 284.00 284.00 284.00 0.4K
14:56 283.80 283.80 283.60 283.60 0.6K
14:57 283.60 283.60 283.00 283.00 0.7K
14:58 282.80 282.80 282.40 282.60 1.4K
14:59 282.60 282.60 282.60 282.60 0.7K
15:00 282.80 282.80 282.80 282.80 0.0K
15:01 283.00 283.00 282.40 282.40 3.3K
15:02 282.00 282.40 282.00 282.40 0.3K
15:03 282.20 282.20 282.20 282.20 0.0K
15:06 281.60 281.60 281.60 281.60 1.5K
15:07 281.60 281.80 281.60 281.80 0.8K
15:10 282.00 282.00 282.00 282.00 0.6K
15:12 282.00 282.20 282.00 282.20 0.9K
15:13 282.00 282.20 282.00 282.20 1.0K
15:15 282.60 283.20 282.60 283.20 1.2K
15:17 283.00 283.00 283.00 283.00 0.1K
15:18 283.00 283.00 283.00 283.00 0.1K
15:19 283.20 283.20 283.20 283.20 0.3K
15:20 283.00 283.00 283.00 283.00 1.2K
15:22 282.80 282.80 282.80 282.80 0.2K
15:23 282.80 282.80 282.80 282.80 0.0K
15:24 282.80 282.80 282.80 282.80 1.2K
15:25 282.60 283.00 282.60 283.00 0.4K
15:27 282.80 282.80 282.80 282.80 1.5K
15:28 282.60 282.60 282.60 282.60 0.2K
15:29 282.60 282.60 282.60 282.60 0.4K
15:30 282.00 282.20 282.00 282.20 2.4K
15:32 281.20 281.60 281.20 281.60 11.8K
15:34 281.80 281.80 281.80 281.80 0.9K
15:35 282.20 282.80 282.20 282.80 2.5K
15:36 283.00 283.40 283.00 283.40 1.9K
15:37 283.60 283.60 283.20 283.20 1.3K
15:38 283.80 284.20 283.60 284.20 1.0K
15:39 284.40 284.40 284.40 284.40 0.5K
15:40 284.60 284.60 283.80 284.00 3.2K
15:42 283.40 283.40 283.40 283.40 2.1K
15:43 283.00 283.00 283.00 283.00 0.2K
15:45 283.00 283.00 283.00 283.00 0.8K
15:46 283.20 283.60 283.20 283.60 4.6K
15:47 283.80 283.80 283.80 283.80 1.4K
15:48 284.00 284.60 284.00 284.60 3.4K
15:49 285.00 285.00 285.00 285.00 0.3K
15:50 285.40 285.40 285.40 285.40 2.2K
15:51 285.40 285.40 285.40 285.40 0.6K
15:53 285.60 286.20 285.60 285.80 6.1K
15:54 286.00 286.00 286.00 286.00 0.5K
15:55 285.80 286.00 285.80 286.00 1.2K
15:56 286.00 286.00 286.00 286.00 0.0K
15:57 286.00 286.00 286.00 286.00 0.9K
15:58 286.20 286.20 284.80 284.80 6.6K
15:59 285.00 286.40 285.00 286.40 4.5K
16:00 285.40 285.40 284.60 284.60 0.9K
16:01 284.40 284.40 284.20 284.20 2.6K
16:03 284.00 284.00 284.00 284.00 0.2K
16:04 284.20 284.20 284.00 284.20 0.5K
16:05 284.40 284.40 284.20 284.20 0.6K
16:06 283.80 284.20 283.80 284.20 0.0K
16:08 284.20 284.20 283.00 283.00 1.1K
16:10 283.00 283.60 283.00 283.60 0.4K
16:11 284.00 284.00 284.00 284.00 0.0K
16:12 284.20 285.00 284.20 285.00 3.7K
16:13 286.00 286.40 286.00 286.40 1.2K
16:14 286.40 286.60 286.40 286.60 0.4K
16:15 287.00 287.20 287.00 287.20 0.9K
16:16 286.20 286.20 286.20 286.20 0.8K
16:17 286.60 286.60 285.60 285.60 0.5K
16:18 285.60 285.60 285.60 285.60 0.3K
16:19 285.60 285.80 285.60 285.80 0.3K
16:20 285.40 285.40 285.40 285.40 0.1K
16:22 285.60 285.60 285.60 285.60 0.1K
16:23 285.40 285.40 285.40 285.40 0.2K
16:25 285.60 285.60 285.60 285.60 0.7K
16:26 285.80 285.80 285.80 285.80 0.3K
16:28 285.60 285.60 285.40 285.40 0.7K
16:30 285.20 285.20 285.00 285.00 1.2K
16:32 285.00 285.00 285.00 285.00 0.3K
16:34 285.20 285.20 285.20 285.20 0.0K
16:35 285.00 285.00 285.00 285.00 0.6K
16:36 285.20 285.20 285.20 285.20 0.0K
16:38 285.20 285.20 285.20 285.20 0.3K
16:40 285.20 285.40 285.20 285.40 0.4K
16:41 285.60 285.60 285.60 285.60 0.0K
16:42 285.40 285.40 285.20 285.20 1.0K
16:43 285.00 285.20 285.00 285.20 0.3K
16:44 284.80 285.00 284.60 285.00 0.4K
16:45 285.00 285.00 285.00 285.00 0.0K
16:46 285.00 285.00 285.00 285.00 0.1K
16:47 285.00 285.00 285.00 285.00 0.6K
16:48 285.20 285.60 285.20 285.40 0.7K
16:49 285.40 285.40 285.40 285.40 0.5K
16:50 285.20 285.20 285.20 285.20 0.1K
16:51 285.60 286.20 285.60 286.20 1.5K
16:52 286.40 286.40 286.40 286.40 0.2K
16:53 286.00 286.00 286.00 286.00 0.3K
16:54 285.80 285.80 285.80 285.80 0.0K
16:55 286.00 286.00 285.60 286.00 0.2K
16:56 285.80 285.80 285.80 285.80 0.1K
16:57 286.00 286.00 286.00 286.00 0.0K
16:58 285.20 285.20 285.20 285.20 0.1K
16:59 285.60 285.60 285.60 285.60 0.2K
17:01 285.60 285.60 285.40 285.40 0.0K
17:02 285.40 285.80 285.40 285.80 0.7K
17:03 285.80 285.80 285.80 285.80 0.0K
17:04 285.80 285.80 285.80 285.80 0.0K
17:05 285.40 285.40 285.00 285.00 0.1K
17:06 284.60 284.60 284.40 284.40 0.0K
17:07 284.40 284.40 284.40 284.40 0.7K
17:08 284.20 284.20 284.00 284.00 1.7K
17:09 284.00 284.20 284.00 284.20 9.7K
17:10 284.00 284.00 282.60 282.60 17.1K
17:11 282.60 282.60 282.40 282.40 0.5K
17:12 282.20 282.40 282.20 282.40 0.2K
17:13 282.00 282.00 282.00 282.00 0.1K
17:14 282.20 282.20 281.60 281.60 0.8K
17:15 281.80 282.20 281.80 282.20 1.5K
17:16 281.80 281.80 281.80 281.80 0.0K
17:18 282.40 282.40 282.40 282.40 1.1K
17:19 281.80 282.00 281.80 282.00 0.2K
17:20 281.80 282.00 281.80 282.00 0.8K
17:22 282.20 282.20 282.20 282.20 0.4K
17:23 282.60 282.60 282.20 282.20 0.1K
17:24 281.60 282.00 281.40 281.40 4.9K
17:30 279.80 279.80 279.80 279.80 231.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles