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
09:00 300.00 300.00 298.80 298.80 0.5K
09:05 299.00 299.00 299.00 299.00 0.1K
09:07 299.00 299.40 299.00 299.40 0.5K
09:08 299.40 299.40 299.40 299.40 0.0K
09:09 299.40 299.40 298.60 298.60 0.4K
09:10 298.00 298.20 298.00 298.20 0.1K
09:11 298.40 298.60 298.40 298.60 0.0K
09:13 298.40 298.40 298.40 298.40 0.0K
09:16 298.00 298.00 298.00 298.00 0.0K
09:17 298.20 298.40 298.20 298.40 0.1K
09:19 298.40 298.40 298.40 298.40 0.0K
09:27 297.80 297.80 297.80 297.80 0.0K
09:32 298.40 298.40 298.40 298.40 0.3K
09:38 298.40 298.40 298.40 298.40 0.2K
09:40 298.40 298.60 298.40 298.60 0.8K
09:41 298.80 298.80 298.40 298.40 0.2K
09:43 297.60 297.60 297.60 297.60 0.3K
09:46 298.00 298.00 298.00 298.00 0.3K
09:48 297.60 297.60 297.60 297.60 0.1K
09:51 298.20 298.40 298.20 298.40 0.1K
09:52 298.60 298.60 298.20 298.20 0.2K
09:59 299.00 299.00 299.00 299.00 0.0K
10:04 298.40 298.40 298.40 298.40 0.0K
10:08 298.80 298.80 298.80 298.80 0.1K
10:09 299.00 299.00 299.00 299.00 0.0K
10:15 299.00 299.00 298.80 298.80 0.3K
10:16 298.60 299.00 298.60 299.00 0.4K
10:21 299.20 299.20 299.20 299.20 0.1K
10:22 299.40 299.40 299.40 299.40 0.0K
10:23 299.00 299.00 299.00 299.00 0.0K
10:25 299.40 299.40 299.20 299.20 0.1K
10:31 299.60 299.60 299.60 299.60 0.1K
10:34 300.00 300.00 300.00 300.00 0.2K
10:42 300.20 300.20 300.20 300.20 0.0K
10:45 300.00 300.00 300.00 300.00 0.7K
10:48 300.00 300.20 300.00 300.20 0.1K
10:55 299.80 299.80 299.80 299.80 0.4K
10:57 299.60 299.60 299.60 299.60 0.2K
10:59 299.80 299.80 299.60 299.60 0.4K
11:01 299.60 299.60 299.60 299.60 0.0K
11:03 299.80 299.80 299.80 299.80 0.0K
11:04 299.80 299.80 299.80 299.80 0.2K
11:07 300.00 300.00 300.00 300.00 0.0K
11:11 299.80 299.80 299.60 299.60 0.8K
11:14 299.40 299.40 299.40 299.40 0.1K
11:15 299.40 299.40 299.40 299.40 0.1K
11:17 299.00 299.00 299.00 299.00 0.0K
11:18 299.20 299.20 299.20 299.20 0.0K
11:23 299.40 299.40 299.40 299.40 0.5K
11:24 299.60 299.60 299.60 299.60 0.0K
11:27 299.80 299.80 299.80 299.80 0.0K
11:29 299.80 299.80 299.80 299.80 0.1K
11:49 300.20 300.20 300.20 300.20 0.0K
11:50 300.20 300.20 300.20 300.20 0.1K
11:52 300.00 300.00 300.00 300.00 0.6K
11:56 300.40 300.40 300.40 300.40 0.1K
11:57 300.40 300.40 300.40 300.40 0.0K
11:59 300.00 300.00 299.80 300.00 0.6K
12:01 299.60 299.60 299.60 299.60 0.1K
12:02 299.80 299.80 299.80 299.80 0.0K
12:04 299.80 299.80 299.80 299.80 0.0K
12:05 300.00 300.00 300.00 300.00 0.1K
12:11 299.60 299.60 299.60 299.60 0.3K
12:12 299.60 300.00 299.60 300.00 0.0K
12:15 299.60 299.60 299.60 299.60 0.0K
12:16 299.60 299.60 299.60 299.60 0.2K
12:23 299.40 299.80 299.40 299.80 0.0K
12:24 299.80 299.80 299.80 299.80 0.0K
12:25 299.20 299.20 299.20 299.20 0.3K
12:28 299.40 299.40 299.20 299.20 0.2K
12:29 299.00 299.00 299.00 299.00 0.0K
12:31 298.80 298.80 298.80 298.80 0.0K
12:36 299.00 299.00 299.00 299.00 0.1K
12:37 299.00 299.00 299.00 299.00 0.0K
12:45 299.40 299.40 299.40 299.40 0.2K
12:47 299.00 299.00 299.00 299.00 0.1K
12:48 298.80 298.80 298.80 298.80 0.1K
12:52 299.00 299.20 299.00 299.20 0.6K
12:54 298.80 298.80 298.80 298.80 0.3K
12:57 298.80 298.80 298.80 298.80 0.2K
12:59 299.20 299.20 298.80 298.80 0.2K
13:00 298.80 298.80 298.80 298.80 0.1K
13:02 299.00 299.00 299.00 299.00 0.0K
13:03 298.60 298.60 298.60 298.60 0.2K
13:04 298.60 298.60 298.60 298.60 0.0K
13:05 298.60 298.60 298.40 298.60 0.0K
13:06 298.60 298.60 298.60 298.60 0.1K
13:07 299.00 299.00 299.00 299.00 0.1K
13:15 298.80 298.80 298.60 298.60 0.0K
13:17 298.40 298.40 298.40 298.40 0.0K
13:20 298.60 298.60 298.40 298.40 0.5K
13:24 298.20 298.20 298.20 298.20 0.2K
13:26 298.00 298.00 298.00 298.00 0.1K
13:30 298.40 298.40 298.40 298.40 0.0K
13:32 298.40 298.40 298.40 298.40 0.0K
13:34 298.40 298.40 298.40 298.40 0.0K
13:35 298.40 298.40 298.40 298.40 0.2K
13:42 298.80 298.80 298.80 298.80 0.0K
13:43 298.40 298.40 298.40 298.40 0.6K
13:44 298.40 298.40 298.40 298.40 0.0K
13:46 298.80 298.80 298.40 298.40 0.4K
13:49 298.20 298.40 298.20 298.40 0.1K
13:50 298.40 298.60 298.40 298.60 0.0K
13:52 298.80 298.80 298.80 298.80 0.2K
13:53 298.60 298.80 298.60 298.60 0.9K
13:54 298.40 298.40 298.20 298.40 0.6K
13:55 298.60 298.60 298.40 298.40 1.2K
13:56 298.20 298.20 298.20 298.20 0.0K
14:03 298.20 298.20 298.20 298.20 0.0K
14:05 298.00 298.00 297.80 297.80 0.3K
14:07 297.80 297.80 297.80 297.80 0.0K
14:13 297.80 297.80 297.80 297.80 0.2K
14:14 297.60 297.60 297.60 297.60 0.0K
14:17 297.20 297.20 297.20 297.20 0.3K
14:21 297.60 297.60 297.60 297.60 0.0K
14:28 297.80 297.80 297.80 297.80 0.8K
14:29 297.80 297.80 297.80 297.80 0.5K
14:30 297.60 297.60 297.60 297.60 0.1K
14:31 297.80 297.80 297.80 297.80 0.1K
14:32 298.00 298.20 298.00 298.20 0.1K
14:33 298.00 298.00 298.00 298.00 0.0K
14:36 298.20 298.20 297.80 297.80 0.7K
14:38 297.80 297.80 297.80 297.80 0.0K
14:41 297.60 297.60 297.60 297.60 0.0K
14:43 298.00 298.00 298.00 298.00 0.0K
14:44 297.80 297.80 297.60 297.60 0.1K
14:50 297.60 297.60 297.40 297.40 0.3K
14:53 297.20 297.20 297.20 297.20 0.1K
14:54 297.20 297.20 297.20 297.20 0.1K
14:55 297.40 297.40 297.40 297.40 0.1K
14:56 297.40 297.40 297.40 297.40 0.0K
14:57 297.40 297.40 296.80 296.80 0.1K
15:00 297.00 297.00 297.00 297.00 0.1K
15:11 296.80 296.80 296.80 296.80 0.0K
15:12 296.60 296.60 296.60 296.60 0.0K
15:14 296.80 296.80 296.80 296.80 0.0K
15:15 296.60 296.60 296.60 296.60 0.2K
15:16 296.40 296.40 296.40 296.40 1.6K
15:17 296.60 296.60 296.40 296.40 0.1K
15:18 296.00 296.00 295.80 295.80 0.5K
15:19 295.80 295.80 295.80 295.80 0.3K
15:20 295.60 295.60 295.60 295.60 0.3K
15:21 295.80 295.80 295.80 295.80 0.1K
15:22 295.60 295.60 295.60 295.60 0.4K
15:30 295.60 296.20 295.60 296.20 1.7K
15:32 297.00 297.20 297.00 297.20 0.1K
15:34 297.20 297.20 297.20 297.20 0.2K
15:35 297.40 297.40 297.40 297.40 0.1K
15:37 297.00 297.20 297.00 297.20 0.2K
15:38 297.40 297.40 297.40 297.40 0.1K
15:40 297.60 297.60 297.60 297.60 0.6K
15:43 297.40 297.40 297.40 297.40 0.7K
15:44 297.40 297.40 297.40 297.40 0.6K
15:45 297.60 297.60 297.60 297.60 0.1K
15:47 297.20 297.20 297.20 297.20 0.3K
15:48 297.00 297.00 296.80 296.80 0.3K
15:49 297.40 297.40 297.40 297.40 0.1K
15:53 297.60 297.60 297.60 297.60 0.0K
15:54 297.60 297.60 297.60 297.60 0.0K
15:56 297.00 297.20 297.00 297.20 1.1K
15:58 296.80 296.80 296.80 296.80 0.0K
15:59 297.20 297.60 297.20 297.60 2.7K
16:00 297.00 297.20 296.80 296.80 0.7K
16:01 296.60 296.60 296.60 296.60 0.1K
16:02 296.80 297.00 296.60 296.60 0.3K
16:03 296.60 296.80 296.60 296.80 0.5K
16:06 295.40 295.60 295.40 295.60 6.8K
16:09 295.40 295.40 295.40 295.40 0.5K
16:10 295.60 295.60 295.40 295.40 1.7K
16:11 295.20 295.20 295.20 295.20 0.1K
16:13 295.60 295.60 295.60 295.60 0.0K
16:15 295.60 295.60 295.60 295.60 0.1K
16:20 295.40 295.40 295.20 295.20 0.4K
16:21 295.40 295.40 295.40 295.40 0.1K
16:23 295.40 295.40 295.40 295.40 0.6K
16:24 295.50 295.60 295.50 295.60 0.1K
16:25 296.20 296.20 296.20 296.20 0.9K
16:29 296.00 296.00 296.00 296.00 0.1K
16:30 296.20 296.20 296.20 296.20 0.3K
16:31 296.40 296.40 296.40 296.40 0.0K
16:32 296.20 296.20 296.20 296.20 0.1K
16:33 296.20 296.20 296.00 296.00 0.7K
16:34 296.00 296.00 296.00 296.00 0.4K
16:35 296.00 296.20 296.00 296.20 0.3K
16:36 296.00 296.00 295.60 295.60 0.7K
16:37 296.00 296.00 296.00 296.00 0.7K
16:42 296.40 296.40 296.40 296.40 0.8K
16:43 296.60 296.60 296.60 296.60 0.8K
16:49 296.40 296.40 296.40 296.40 2.0K
16:50 296.60 297.00 296.60 297.00 0.9K
16:51 296.80 296.80 296.80 296.80 0.4K
16:53 296.80 296.80 296.80 296.80 1.4K
16:57 296.80 296.80 296.60 296.60 0.6K
16:58 296.60 296.60 296.60 296.60 0.1K
16:59 296.40 296.60 296.40 296.60 0.6K
17:00 296.80 296.80 296.60 296.60 0.5K
17:01 296.40 296.40 296.40 296.40 0.7K
17:02 296.20 296.20 295.80 295.80 0.6K
17:04 296.20 296.60 296.20 296.20 2.1K
17:06 296.00 296.00 296.00 296.00 0.1K
17:07 296.20 296.20 296.00 296.00 1.3K
17:09 296.00 296.00 296.00 296.00 0.1K
17:10 296.00 296.20 296.00 296.20 0.3K
17:11 296.20 296.20 296.00 296.20 1.2K
17:12 296.40 296.60 296.40 296.60 1.6K
17:13 296.80 296.80 296.40 296.60 0.8K
17:14 296.60 296.80 296.60 296.80 0.5K
17:15 296.80 296.80 296.60 296.60 0.4K
17:16 296.60 296.60 296.60 296.60 0.2K
17:17 296.60 296.80 296.60 296.80 0.4K
17:19 296.80 296.80 296.80 296.80 0.1K
17:20 296.60 296.60 296.60 296.60 0.7K
17:21 296.60 296.60 296.60 296.60 0.2K
17:22 296.60 296.80 296.60 296.60 3.9K
17:23 296.80 297.00 296.80 297.00 2.9K
17:24 297.20 297.20 297.20 297.20 0.6K
17:30 296.60 296.60 296.60 296.60 112.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles