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
09:00 281.40 286.20 281.40 286.20 7.4K
09:01 284.00 284.00 283.00 283.00 1.8K
09:02 283.20 284.00 283.20 284.00 0.8K
09:03 283.20 284.20 283.20 284.20 1.5K
09:04 283.60 284.60 283.60 284.60 0.1K
09:05 284.20 284.20 284.20 284.20 0.0K
09:06 283.60 283.60 282.00 283.00 0.7K
09:07 283.20 284.00 283.20 284.00 0.7K
09:08 283.00 283.60 283.00 283.60 0.5K
09:09 283.00 283.00 282.40 282.40 0.5K
09:10 282.00 283.00 282.00 282.20 1.8K
09:11 282.00 282.60 282.00 282.60 0.8K
09:13 282.40 284.00 282.40 284.00 6.6K
09:14 283.80 283.80 283.40 283.40 0.8K
09:15 283.40 283.40 282.80 283.00 0.6K
09:16 282.20 282.80 282.20 282.80 1.2K
09:17 284.40 284.60 284.20 284.60 3.5K
09:18 284.40 285.00 284.40 284.80 1.1K
09:19 284.80 285.00 283.60 284.20 5.7K
09:20 284.60 285.60 284.60 285.60 2.7K
09:21 285.20 285.20 285.20 285.20 0.4K
09:22 284.80 284.80 284.80 284.80 0.3K
09:24 284.80 285.20 284.40 284.40 0.3K
09:25 285.00 285.20 285.00 285.20 0.2K
09:26 285.00 285.20 285.00 285.20 0.0K
09:27 285.60 286.60 285.60 286.60 0.8K
09:28 286.00 286.60 286.00 286.60 0.8K
09:29 286.20 286.60 286.20 286.60 0.3K
09:30 286.20 286.60 286.20 286.60 0.5K
09:31 286.60 286.80 286.60 286.80 0.1K
09:33 287.40 287.60 287.40 287.60 1.3K
09:34 287.60 287.60 287.00 287.00 0.1K
09:35 287.80 289.20 287.80 289.00 4.7K
09:36 289.20 289.20 288.80 288.80 0.6K
09:37 288.40 288.40 288.40 288.40 0.5K
09:38 288.20 288.60 288.20 288.60 0.6K
09:39 288.60 288.60 288.00 288.00 0.5K
09:40 288.20 288.20 288.00 288.00 0.1K
09:41 288.20 288.20 288.20 288.20 0.1K
09:42 288.20 288.20 287.60 287.60 1.0K
09:43 287.80 287.80 287.80 287.80 0.0K
09:44 287.80 288.20 287.80 288.20 0.0K
09:45 288.20 288.20 288.00 288.20 0.6K
09:46 288.40 288.40 288.40 288.40 0.1K
09:47 288.60 288.80 288.40 288.80 0.2K
09:49 289.20 289.20 288.80 288.80 0.5K
09:50 289.20 289.60 289.20 289.60 0.6K
09:51 289.80 290.00 289.80 290.00 0.3K
09:52 290.00 290.00 289.80 289.80 0.1K
09:53 289.60 290.00 289.60 290.00 2.8K
09:55 290.20 290.40 290.20 290.40 0.2K
09:57 290.60 290.80 290.60 290.80 0.1K
09:58 291.00 291.00 289.80 290.40 1.3K
09:59 290.40 290.40 290.20 290.20 0.5K
10:00 290.40 290.40 290.40 290.40 0.2K
10:01 290.60 290.60 290.20 290.60 0.1K
10:02 290.20 290.40 290.20 290.40 0.2K
10:03 290.40 290.60 290.40 290.60 0.2K
10:05 291.00 291.20 291.00 291.20 0.1K
10:06 290.60 290.80 290.60 290.80 0.3K
10:07 290.60 291.20 290.60 291.20 0.2K
10:09 291.40 291.40 291.00 291.40 0.1K
10:10 291.00 291.00 290.80 290.80 0.3K
10:11 291.00 291.00 291.00 291.00 0.0K
10:13 291.20 291.60 291.20 291.40 0.7K
10:14 291.40 291.40 291.40 291.40 0.5K
10:15 291.60 291.60 291.60 291.60 0.1K
10:16 291.60 291.60 291.20 291.60 1.1K
10:17 291.60 291.80 291.60 291.80 0.2K
10:18 292.00 292.00 291.80 291.80 0.5K
10:19 291.40 291.40 291.20 291.20 0.7K
10:20 291.40 291.40 291.40 291.40 0.3K
10:21 291.80 291.80 291.60 291.60 1.3K
10:22 291.60 292.40 291.60 292.40 2.4K
10:23 292.40 292.60 292.40 292.60 0.3K
10:25 293.00 293.00 292.80 292.80 2.2K
10:26 292.60 292.60 292.40 292.60 3.3K
10:27 292.80 292.80 292.80 292.80 0.2K
10:28 292.80 293.00 292.80 293.00 2.1K
10:29 293.00 293.00 292.80 292.80 0.3K
10:32 292.60 292.60 292.60 292.60 0.4K
10:33 292.60 292.80 292.60 292.80 1.3K
10:34 292.60 293.00 292.60 293.00 3.3K
10:35 293.00 293.60 293.00 293.60 2.8K
10:36 293.60 293.60 293.60 293.60 0.2K
10:37 293.80 294.00 293.60 293.60 1.8K
10:38 293.80 294.20 293.80 294.20 1.4K
10:39 293.80 293.80 293.60 293.80 1.5K
10:40 293.80 294.00 293.80 294.00 0.2K
10:41 293.80 293.80 293.80 293.80 0.0K
10:42 294.00 294.20 294.00 294.20 0.4K
10:43 294.00 294.00 293.60 293.60 1.3K
10:44 293.40 293.40 293.20 293.40 1.6K
10:45 293.60 293.60 293.40 293.40 0.2K
10:46 293.80 293.80 293.80 293.80 0.1K
10:47 294.20 294.20 293.40 293.40 0.9K
10:50 293.40 293.40 293.40 293.40 0.5K
10:52 293.60 293.60 293.60 293.60 0.0K
10:53 293.20 294.00 293.20 294.00 2.8K
10:54 294.20 294.20 294.00 294.00 2.8K
10:55 294.00 294.00 293.80 293.80 0.2K
10:56 294.20 294.20 294.00 294.00 0.7K
10:57 294.20 294.40 294.20 294.40 1.0K
10:58 294.60 294.60 294.60 294.60 0.0K
11:00 294.20 294.20 293.60 294.00 1.6K
11:01 293.60 293.60 293.60 293.60 0.0K
11:02 293.80 294.00 293.80 294.00 0.6K
11:03 294.00 294.20 294.00 294.00 0.7K
11:04 294.00 294.20 294.00 294.20 0.2K
11:05 294.00 294.40 293.80 294.40 2.0K
11:07 294.40 294.40 293.60 293.60 1.7K
11:09 294.00 294.20 294.00 294.20 0.1K
11:10 294.20 294.80 294.20 294.80 1.1K
11:11 295.00 295.20 295.00 295.00 6.5K
11:12 295.20 295.20 295.20 295.20 0.0K
11:13 295.00 295.00 295.00 295.00 1.2K
11:15 295.20 295.60 295.20 295.40 1.3K
11:17 295.60 295.60 295.60 295.60 0.0K
11:18 295.60 295.80 295.60 295.80 0.6K
11:19 295.80 296.20 295.80 296.20 1.2K
11:20 296.00 296.60 296.00 296.60 6.5K
11:21 297.00 297.00 296.40 296.40 1.9K
11:22 296.40 296.40 296.40 296.40 0.0K
11:29 296.60 296.60 296.60 296.60 0.1K
11:30 296.80 296.80 296.80 296.80 0.8K
11:31 296.80 296.80 296.60 296.60 2.9K
11:34 296.60 296.60 296.60 296.60 0.0K
11:35 296.40 296.40 296.40 296.40 0.8K
11:37 296.20 296.20 296.00 296.20 1.0K
11:39 296.40 296.40 296.40 296.40 0.2K
11:42 296.40 296.40 296.20 296.40 0.3K
11:46 296.20 296.40 296.20 296.40 2.4K
11:48 296.60 296.60 296.40 296.40 1.2K
11:50 296.40 296.60 296.40 296.60 0.2K
11:52 296.40 296.40 296.40 296.40 0.6K
11:53 296.40 296.40 296.40 296.40 0.4K
11:54 296.20 296.20 296.00 296.20 1.4K
11:55 296.40 296.40 296.40 296.40 0.5K
11:56 296.60 296.60 296.60 296.60 0.0K
11:57 296.60 296.60 296.60 296.60 0.5K
11:58 296.60 296.60 296.40 296.40 0.9K
11:59 296.00 296.20 296.00 296.00 1.0K
12:00 295.80 296.20 295.80 296.20 0.6K
12:01 296.20 296.60 296.00 296.00 2.3K
12:02 296.20 296.20 296.20 296.20 0.3K
12:03 296.40 296.40 296.40 296.40 0.0K
12:04 296.40 296.60 296.40 296.60 0.7K
12:05 297.00 297.20 297.00 297.20 1.0K
12:06 297.20 297.20 297.20 297.20 0.1K
12:07 297.40 297.40 297.40 297.40 0.1K
12:08 297.00 297.40 296.80 296.80 2.3K
12:09 297.00 297.00 297.00 297.00 0.1K
12:12 297.20 297.20 297.20 297.20 0.3K
12:13 296.80 297.00 296.60 296.80 2.0K
12:17 297.00 297.00 297.00 297.00 0.2K
12:18 297.00 297.00 297.00 297.00 0.4K
12:19 297.20 297.20 297.20 297.20 0.8K
12:20 297.00 297.00 297.00 297.00 0.6K
12:22 297.20 297.20 297.00 297.00 0.5K
12:23 297.20 297.20 297.20 297.20 0.8K
12:24 297.20 297.20 297.20 297.20 0.5K
12:26 297.20 297.20 297.20 297.20 0.1K
12:27 297.20 297.20 297.20 297.20 0.1K
12:28 297.20 297.20 297.20 297.20 0.3K
12:29 297.20 297.40 297.20 297.40 0.6K
12:30 297.60 297.60 297.40 297.40 0.1K
12:31 297.60 297.60 297.60 297.60 0.0K
12:32 297.60 297.60 297.60 297.60 0.1K
12:33 297.80 297.80 297.80 297.80 0.5K
12:35 297.80 297.80 297.80 297.80 0.3K
12:36 298.00 298.00 297.60 297.60 0.4K
12:37 298.00 298.00 298.00 298.00 0.0K
12:39 298.00 298.00 297.80 297.80 0.3K
12:40 297.40 297.40 297.40 297.40 1.9K
12:41 297.00 297.40 297.00 297.40 0.4K
12:42 296.80 297.00 296.80 297.00 0.8K
12:43 296.80 297.00 296.80 297.00 0.5K
12:44 297.00 297.20 297.00 297.20 0.4K
12:45 297.40 297.40 297.20 297.20 0.0K
12:47 297.80 298.00 297.60 298.00 3.3K
12:48 298.00 298.00 298.00 298.00 0.6K
12:49 298.00 298.00 298.00 298.00 0.1K
12:50 298.00 298.00 298.00 298.00 0.1K
12:51 298.40 298.40 298.20 298.20 0.1K
12:52 298.00 298.00 298.00 298.00 0.6K
12:54 298.20 298.40 298.20 298.20 0.7K
12:55 298.40 298.40 298.40 298.40 0.0K
12:56 298.00 298.00 297.80 297.80 2.6K
12:57 297.80 298.00 297.80 297.80 2.4K
12:59 297.80 297.80 297.80 297.80 0.4K
13:02 297.80 297.80 297.60 297.60 1.9K
13:03 297.60 297.60 297.60 297.60 0.3K
13:04 297.80 297.80 297.80 297.80 0.4K
13:06 297.60 297.60 297.60 297.60 0.5K
13:07 297.80 297.80 297.80 297.80 0.3K
13:08 298.00 298.00 298.00 298.00 0.7K
13:09 298.00 298.00 298.00 298.00 0.2K
13:10 297.80 297.80 297.80 297.80 1.0K
13:11 297.80 297.80 297.80 297.80 0.3K
13:12 298.00 298.00 298.00 298.00 0.4K
13:13 298.00 298.00 298.00 298.00 0.5K
13:16 298.00 298.00 298.00 298.00 0.2K
13:17 298.00 298.00 298.00 298.00 0.6K
13:20 297.80 298.00 297.80 298.00 0.6K
13:21 297.80 297.80 297.80 297.80 1.5K
13:23 297.60 298.00 297.60 298.00 0.1K
13:25 298.00 298.00 298.00 298.00 0.8K
13:31 298.20 298.20 298.20 298.20 0.6K
13:32 298.00 298.00 298.00 298.00 0.5K
13:34 298.00 298.00 298.00 298.00 0.0K
13:35 298.40 298.40 298.40 298.40 0.0K
13:37 298.00 298.00 297.80 297.80 3.2K
13:38 296.80 296.80 296.20 296.20 4.3K
13:39 296.00 296.00 296.00 296.00 0.1K
13:40 296.00 296.00 295.60 295.60 0.1K
13:41 295.40 295.80 295.40 295.80 0.1K
13:42 295.60 295.60 295.40 295.40 0.4K
13:43 295.60 295.60 295.60 295.60 0.3K
13:45 295.40 295.60 295.40 295.60 0.5K
13:47 295.40 296.20 295.40 296.20 2.0K
13:48 296.20 296.20 296.20 296.20 0.2K
13:50 296.00 296.20 295.80 295.80 0.5K
13:52 295.80 295.80 295.80 295.80 0.1K
13:54 296.20 296.20 296.20 296.20 0.0K
13:55 296.20 296.20 296.20 296.20 0.4K
13:56 296.20 296.20 295.60 295.60 0.7K
13:57 295.80 295.80 295.40 295.40 0.9K
13:59 295.60 295.60 295.60 295.60 0.1K
14:00 295.60 295.60 295.60 295.60 0.0K
14:01 295.20 295.20 294.60 294.60 1.9K
14:03 295.00 295.00 295.00 295.00 0.9K
14:06 295.00 295.00 295.00 295.00 0.1K
14:07 295.20 295.20 295.20 295.20 0.2K
14:09 295.20 295.40 295.20 295.40 0.3K
14:11 295.40 295.40 295.20 295.20 0.8K
14:12 295.20 295.20 295.20 295.20 0.2K
14:13 295.40 295.40 295.40 295.40 0.5K
14:14 295.20 295.20 295.20 295.20 0.6K
14:15 295.20 295.20 295.20 295.20 0.7K
14:16 294.80 294.80 294.80 294.80 0.8K
14:20 294.80 294.80 294.80 294.80 0.4K
14:21 295.00 295.40 295.00 295.40 0.5K
14:22 295.40 295.40 295.40 295.40 0.5K
14:23 295.20 295.20 295.20 295.20 1.0K
14:26 295.40 295.40 295.20 295.20 0.5K
14:29 295.40 295.40 295.20 295.20 0.4K
14:32 295.60 295.60 295.60 295.60 0.5K
14:33 295.80 295.80 295.80 295.80 1.7K
14:35 296.00 296.00 295.60 295.60 0.8K
14:36 295.40 295.40 295.40 295.40 1.5K
14:38 295.40 295.40 295.40 295.40 0.0K
14:39 295.60 295.60 295.20 295.20 0.3K
14:42 295.20 295.20 295.20 295.20 0.1K
14:43 295.00 295.20 295.00 295.20 0.1K
14:45 294.60 294.60 294.60 294.60 0.7K
14:50 295.00 295.00 295.00 295.00 0.7K
14:52 295.20 295.40 295.20 295.40 0.3K
14:54 295.00 295.00 295.00 295.00 0.1K
14:56 295.00 295.40 295.00 295.40 0.0K
14:58 295.00 295.00 295.00 295.00 0.0K
14:59 295.00 295.20 294.60 294.60 1.9K
15:00 294.80 295.00 294.60 294.60 0.5K
15:02 294.40 294.40 294.40 294.40 0.6K
15:03 294.60 294.60 294.40 294.40 0.5K
15:04 294.20 294.20 294.20 294.20 0.3K
15:05 294.20 294.20 294.20 294.20 0.2K
15:07 294.00 294.20 294.00 294.20 0.0K
15:08 294.00 294.00 294.00 294.00 0.2K
15:10 294.00 294.00 294.00 294.00 1.3K
15:11 294.20 294.20 294.20 294.20 1.0K
15:13 294.40 294.40 294.40 294.40 1.0K
15:15 294.60 294.60 294.60 294.60 0.4K
15:16 294.80 294.80 294.80 294.80 0.7K
15:17 294.60 294.60 294.40 294.40 0.6K
15:19 294.60 294.60 294.60 294.60 0.2K
15:20 294.40 294.40 294.40 294.40 0.6K
15:22 294.20 294.40 294.20 294.40 1.2K
15:24 294.40 294.40 294.40 294.40 0.4K
15:25 294.60 294.60 294.60 294.60 0.7K
15:26 294.80 294.80 294.80 294.80 0.4K
15:27 294.80 294.80 294.80 294.80 2.4K
15:29 294.40 294.40 294.40 294.40 0.7K
15:30 294.60 295.00 294.60 295.00 0.9K
15:31 295.20 295.20 295.20 295.20 0.3K
15:32 295.00 295.00 294.80 294.80 0.7K
15:33 294.80 294.80 294.80 294.80 0.2K
15:42 295.20 295.20 295.20 295.20 0.7K
15:43 295.00 295.00 295.00 295.00 1.0K
15:44 294.80 295.00 294.60 294.60 0.8K
15:45 294.60 294.60 294.60 294.60 0.4K
15:46 294.40 294.40 294.40 294.40 0.5K
15:47 294.60 294.60 294.60 294.60 0.0K
15:48 294.60 294.60 294.60 294.60 0.6K
15:51 294.20 294.20 293.80 293.80 2.4K
15:54 294.20 294.40 294.20 294.40 0.5K
15:56 294.60 294.60 294.60 294.60 0.2K
15:58 294.80 295.00 294.80 295.00 1.3K
15:59 295.00 295.20 295.00 295.20 7.9K
16:00 295.60 295.60 294.60 294.60 2.9K
16:02 294.80 295.00 294.80 295.00 15.8K
16:03 295.20 295.20 295.20 295.20 0.4K
16:04 295.20 295.40 295.20 295.40 0.0K
16:05 295.40 295.40 295.40 295.40 0.1K
16:06 295.40 295.60 295.40 295.60 0.5K
16:07 295.40 295.80 295.40 295.80 0.0K
16:08 296.00 296.00 296.00 296.00 0.2K
16:09 296.00 296.00 296.00 296.00 0.0K
16:10 296.00 296.00 296.00 296.00 0.2K
16:11 295.80 295.80 295.80 295.80 1.4K
16:12 295.60 295.60 295.40 295.40 0.7K
16:13 295.60 295.60 295.60 295.60 0.3K
16:14 295.40 295.40 295.40 295.40 0.3K
16:15 295.60 295.60 295.60 295.60 0.3K
16:16 295.80 295.80 295.80 295.80 0.0K
16:18 295.80 295.80 295.60 295.60 0.3K
16:19 296.00 296.00 296.00 296.00 0.0K
16:21 295.80 295.80 295.60 295.60 1.8K
16:22 295.20 295.20 295.20 295.20 0.4K
16:23 295.00 295.00 295.00 295.00 0.1K
16:25 295.00 295.00 295.00 295.00 0.1K
16:27 294.80 294.80 294.80 294.80 0.1K
16:28 295.00 295.00 295.00 295.00 0.1K
16:30 295.20 295.20 295.20 295.20 0.2K
16:32 295.20 295.20 295.00 295.00 0.9K
16:33 295.00 295.20 295.00 295.20 0.7K
16:34 295.40 296.00 295.40 295.80 1.6K
16:35 295.60 295.60 295.40 295.40 0.4K
16:38 295.40 295.40 295.40 295.40 0.2K
16:40 295.60 295.60 295.60 295.60 0.1K
16:41 295.60 295.60 295.60 295.60 0.2K
16:42 295.80 295.80 295.60 295.60 0.8K
16:43 295.80 295.80 295.80 295.80 0.0K
16:44 295.40 295.40 295.40 295.40 0.5K
16:45 295.20 295.40 295.20 295.40 0.1K
16:49 295.00 295.00 295.00 295.00 1.7K
16:50 295.00 295.00 295.00 295.00 1.2K
16:51 295.00 295.00 295.00 295.00 0.2K
16:52 295.00 295.00 294.80 295.00 2.2K
16:53 295.00 295.00 295.00 295.00 1.4K
16:54 295.00 295.00 295.00 295.00 0.4K
16:55 295.00 295.00 295.00 295.00 0.8K
16:56 295.00 295.00 295.00 295.00 0.4K
16:57 295.00 295.00 295.00 295.00 0.1K
16:58 295.00 295.00 295.00 295.00 0.3K
16:59 295.00 295.00 295.00 295.00 0.0K
17:02 295.00 295.00 295.00 295.00 1.3K
17:03 295.00 295.00 295.00 295.00 0.1K
17:04 295.00 295.40 295.00 295.40 3.9K
17:05 295.40 295.40 295.40 295.40 0.3K
17:07 295.80 295.80 295.80 295.80 1.7K
17:09 295.60 295.80 295.60 295.80 1.2K
17:11 295.80 295.80 295.20 295.20 1.5K
17:12 295.00 295.40 295.00 295.40 0.1K
17:14 295.20 295.20 295.20 295.20 1.2K
17:15 295.40 295.40 295.40 295.40 0.3K
17:16 295.40 295.60 295.40 295.60 0.8K
17:17 295.60 296.40 295.60 296.40 3.3K
17:18 296.40 296.60 296.20 296.20 1.6K
17:21 295.80 296.00 295.80 295.80 1.5K
17:22 296.00 296.00 295.80 295.80 0.7K
17:23 295.80 296.00 295.80 296.00 0.7K
17:24 296.00 296.00 295.60 295.60 1.5K
17:29 296.00 296.00 296.00 296.00 220.0K
17:30 296.00 296.00 296.00 296.00 0.6K
18:30 296.00 296.00 296.00 296.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles