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
09:00 297.20 298.00 296.40 296.40 1.6K
09:01 297.00 298.00 297.00 298.00 0.9K
09:02 297.80 298.00 297.60 297.60 0.7K
09:03 297.60 297.60 297.40 297.40 0.5K
09:04 297.00 297.00 297.00 297.00 0.8K
09:05 296.60 297.00 296.60 297.00 1.1K
09:06 296.40 296.40 296.00 296.40 0.4K
09:07 296.00 296.00 295.60 295.60 0.1K
09:09 295.40 295.40 295.20 295.20 0.1K
09:10 295.20 295.20 295.00 295.00 0.4K
09:11 295.40 295.40 295.40 295.40 1.0K
09:12 295.60 295.60 295.60 295.60 0.0K
09:13 295.20 295.60 295.20 295.60 0.5K
09:14 296.00 296.40 295.80 296.40 0.1K
09:15 296.40 296.40 296.40 296.40 0.1K
09:16 296.60 297.20 296.60 297.20 0.2K
09:18 296.60 296.60 296.40 296.40 0.1K
09:19 296.40 296.40 296.40 296.40 0.2K
09:20 295.40 295.40 295.40 295.40 0.5K
09:21 296.60 296.60 296.60 296.60 0.3K
09:24 296.60 296.60 296.60 296.60 0.1K
09:25 297.40 297.40 297.40 297.40 0.1K
09:26 297.20 297.20 297.20 297.20 0.0K
09:27 297.00 297.00 297.00 297.00 0.0K
09:29 297.00 297.40 297.00 297.40 0.4K
09:30 297.00 297.00 296.40 296.40 0.4K
09:32 296.60 297.00 296.40 296.40 0.1K
09:33 296.80 296.80 296.80 296.80 1.2K
09:34 297.20 297.20 297.20 297.20 0.1K
09:37 296.60 296.60 296.60 296.60 0.0K
09:39 297.00 297.00 297.00 297.00 0.0K
09:40 297.00 297.00 297.00 297.00 0.0K
09:41 296.40 296.40 296.00 296.00 0.1K
09:42 295.80 296.00 295.80 296.00 0.3K
09:43 296.00 296.00 296.00 296.00 0.1K
09:44 296.00 296.00 296.00 296.00 0.4K
09:45 296.60 296.60 296.00 296.00 0.1K
09:46 296.00 296.00 296.00 296.00 0.0K
09:47 296.40 297.20 296.40 297.20 0.6K
09:48 297.20 297.20 297.20 297.20 0.3K
09:49 297.20 297.20 297.20 297.20 0.0K
09:51 296.80 297.00 296.40 297.00 1.1K
09:52 296.40 296.40 296.40 296.40 0.0K
09:53 296.80 296.80 296.80 296.80 0.0K
09:54 297.00 297.20 297.00 297.20 0.1K
09:55 297.20 297.20 297.20 297.20 0.0K
09:57 297.20 297.20 297.20 297.20 0.0K
09:58 297.20 297.20 297.20 297.20 0.1K
09:59 296.80 296.80 296.80 296.80 0.3K
10:00 296.60 296.60 296.40 296.40 0.1K
10:01 296.80 296.80 296.20 296.80 0.4K
10:02 296.80 296.80 296.60 296.60 0.0K
10:03 296.80 296.80 296.80 296.80 0.0K
10:05 296.60 296.60 296.60 296.60 0.1K
10:07 297.00 297.00 297.00 297.00 0.1K
10:08 297.00 297.00 297.00 297.00 0.9K
10:09 297.20 297.20 297.20 297.20 0.2K
10:11 297.20 297.20 296.60 296.60 0.5K
10:12 296.80 296.80 296.80 296.80 0.1K
10:13 296.60 296.60 296.60 296.60 0.0K
10:14 296.60 296.60 296.40 296.40 0.1K
10:15 296.40 296.40 296.40 296.40 0.3K
10:16 296.20 296.20 296.20 296.20 0.1K
10:17 296.00 296.00 295.80 295.80 0.4K
10:18 296.00 296.00 296.00 296.00 0.8K
10:19 296.00 296.00 296.00 296.00 0.0K
10:21 295.80 295.80 295.80 295.80 0.1K
10:22 296.00 296.40 296.00 296.00 1.0K
10:23 296.00 296.20 296.00 296.20 0.1K
10:26 296.60 296.60 296.60 296.60 0.0K
10:28 296.60 296.60 296.60 296.60 0.0K
10:29 296.20 296.20 296.20 296.20 0.5K
10:30 295.80 295.80 295.60 295.60 0.2K
10:31 296.00 296.00 296.00 296.00 0.2K
10:33 295.60 295.60 295.40 295.40 0.1K
10:34 295.20 295.20 295.20 295.20 0.4K
10:36 295.00 295.00 295.00 295.00 0.1K
10:39 295.00 295.20 295.00 295.00 0.2K
10:41 295.00 295.00 295.00 295.00 1.0K
10:42 295.20 295.20 295.20 295.20 0.0K
10:45 295.80 296.00 295.80 296.00 0.1K
10:47 296.00 296.20 296.00 296.20 0.2K
10:50 296.00 296.20 295.80 296.20 0.6K
10:51 295.80 295.80 295.80 295.80 0.3K
10:52 295.40 295.60 295.20 295.60 0.2K
10:53 295.60 295.60 295.40 295.40 0.7K
10:54 295.40 295.60 295.40 295.60 0.1K
10:55 295.40 295.40 295.40 295.40 0.2K
10:57 295.60 295.60 295.60 295.60 0.1K
11:01 295.40 295.40 295.40 295.40 0.0K
11:04 296.20 296.40 296.20 296.40 0.1K
11:05 296.60 296.60 296.60 296.60 0.1K
11:07 296.40 296.60 296.40 296.60 0.9K
11:12 296.20 296.20 296.00 296.00 0.3K
11:13 296.20 296.20 296.20 296.20 0.0K
11:16 295.80 295.80 295.80 295.80 0.1K
11:17 295.40 295.60 295.40 295.60 0.5K
11:21 295.40 295.60 295.40 295.60 0.8K
11:22 295.60 295.60 295.60 295.60 0.2K
11:23 295.80 295.80 295.80 295.80 0.2K
11:24 295.40 295.40 295.40 295.40 0.0K
11:25 295.80 295.80 295.80 295.80 0.0K
11:26 295.80 295.80 295.80 295.80 0.0K
11:27 295.80 295.80 295.60 295.60 0.2K
11:30 295.40 295.40 295.40 295.40 0.1K
11:31 295.20 295.20 295.20 295.20 0.0K
11:33 295.60 295.60 295.60 295.60 0.0K
11:34 295.60 295.60 295.60 295.60 0.0K
11:35 295.60 295.60 295.60 295.60 0.1K
11:36 295.20 295.60 295.20 295.20 0.4K
11:37 295.60 295.60 295.20 295.20 0.6K
11:38 295.40 295.60 295.20 295.60 0.6K
11:39 295.60 295.60 295.20 295.40 1.2K
11:40 295.40 295.60 295.40 295.60 0.3K
11:44 295.60 295.60 295.60 295.60 0.0K
11:47 295.60 295.60 295.60 295.60 0.0K
11:48 295.60 295.60 295.60 295.60 0.0K
11:50 295.30 295.30 295.30 295.30 0.0K
11:51 295.60 295.60 295.60 295.60 1.6K
11:52 295.80 295.80 295.80 295.80 0.0K
11:53 295.40 295.40 295.40 295.40 0.2K
11:54 295.20 295.20 295.20 295.20 0.5K
11:56 295.40 295.40 295.40 295.40 0.0K
11:58 295.40 295.40 295.40 295.40 0.0K
11:59 295.00 295.00 295.00 295.00 0.2K
12:01 295.00 295.20 295.00 295.20 0.3K
12:02 295.00 295.00 295.00 295.00 0.0K
12:03 295.40 295.40 295.00 295.00 0.4K
12:15 294.80 294.80 294.80 294.80 0.8K
12:18 295.00 295.00 295.00 295.00 0.0K
12:21 294.60 294.60 294.60 294.60 0.3K
12:22 294.40 294.40 294.40 294.40 0.0K
12:23 294.80 294.80 294.80 294.80 0.0K
12:24 294.80 294.80 294.80 294.80 0.1K
12:29 294.00 294.00 294.00 294.00 1.2K
12:30 294.60 294.60 294.60 294.60 0.2K
12:31 294.60 294.80 294.60 294.80 0.3K
12:35 294.40 294.40 294.40 294.40 0.2K
12:36 294.20 294.20 294.20 294.20 0.0K
12:38 294.00 294.00 294.00 294.00 0.0K
12:39 294.00 294.00 294.00 294.00 0.0K
12:41 294.00 294.00 294.00 294.00 0.0K
12:44 294.00 294.00 294.00 294.00 0.1K
12:46 294.20 294.20 294.20 294.20 0.0K
12:50 294.40 294.40 294.40 294.40 0.1K
12:52 294.40 294.40 294.40 294.40 0.0K
12:54 294.00 294.00 294.00 294.00 0.0K
13:00 294.40 294.40 294.40 294.40 0.3K
13:01 294.60 294.60 294.60 294.60 0.0K
13:03 294.80 294.80 294.80 294.80 0.0K
13:05 295.00 295.00 295.00 295.00 0.1K
13:11 294.80 294.80 294.80 294.80 0.1K
13:16 294.80 294.80 294.80 294.80 0.0K
13:18 295.20 295.20 295.20 295.20 0.0K
13:19 295.00 295.00 294.80 294.80 0.4K
13:21 295.00 295.00 295.00 295.00 0.3K
13:22 295.00 295.00 295.00 295.00 0.0K
13:25 294.60 294.80 294.60 294.80 0.7K
13:26 294.80 294.80 294.80 294.80 0.0K
13:27 294.60 294.80 294.60 294.80 0.1K
13:32 295.00 295.00 294.60 294.60 0.2K
13:33 295.00 295.00 295.00 295.00 0.1K
13:37 295.00 295.00 294.80 294.80 0.1K
13:39 295.20 295.20 295.20 295.20 0.1K
13:41 294.80 294.80 294.80 294.80 0.3K
13:43 295.00 295.20 295.00 295.20 0.1K
13:45 295.00 295.00 294.80 294.80 0.1K
13:49 294.60 294.60 294.60 294.60 0.1K
13:50 294.40 294.40 294.40 294.40 0.4K
13:51 294.40 294.60 294.40 294.60 0.5K
13:53 294.20 294.20 294.20 294.20 0.2K
13:54 294.20 294.20 294.20 294.20 0.0K
13:55 294.40 294.40 294.20 294.20 0.4K
13:56 294.40 294.40 294.00 294.00 0.5K
13:57 294.40 294.40 294.40 294.40 0.0K
13:58 294.20 294.20 294.20 294.20 0.3K
14:01 294.00 294.00 294.00 294.00 0.2K
14:02 293.80 294.00 293.80 294.00 0.2K
14:03 293.60 293.60 293.60 293.60 0.2K
14:06 293.40 293.40 293.40 293.40 0.1K
14:09 293.60 293.60 293.60 293.60 0.0K
14:13 293.40 293.40 293.40 293.40 0.1K
14:14 293.80 293.80 293.80 293.80 0.0K
14:15 293.40 293.40 293.40 293.40 0.1K
14:18 293.40 293.40 293.40 293.40 0.0K
14:21 293.20 293.20 293.20 293.20 0.0K
14:22 293.00 293.00 293.00 293.00 0.1K
14:25 293.00 293.00 293.00 293.00 0.0K
14:30 293.00 293.00 293.00 293.00 0.3K
14:31 293.20 293.40 293.20 293.40 0.1K
14:35 293.60 293.60 293.60 293.60 0.1K
14:37 294.00 294.00 294.00 294.00 0.0K
14:40 294.00 294.00 293.80 294.00 0.7K
14:41 294.00 294.00 294.00 294.00 0.3K
14:45 294.00 294.00 293.40 293.40 1.6K
14:49 293.00 293.00 292.60 292.60 1.4K
14:50 293.00 293.00 292.60 292.80 0.1K
14:52 292.60 292.60 292.60 292.60 0.1K
14:55 292.60 292.60 292.60 292.60 0.2K
14:57 292.80 292.80 292.80 292.80 0.2K
14:59 292.80 292.80 292.60 292.60 0.0K
15:00 292.60 292.60 292.60 292.60 0.1K
15:02 292.40 292.60 292.40 292.60 0.1K
15:05 292.20 292.20 292.20 292.20 0.0K
15:06 292.20 292.20 292.20 292.20 0.1K
15:10 292.20 292.20 292.20 292.20 0.1K
15:11 292.40 292.40 292.00 292.00 0.2K
15:23 292.20 292.20 292.20 292.20 0.0K
15:25 292.20 292.20 292.20 292.20 0.0K
15:30 291.60 291.60 291.20 291.20 0.4K
15:33 291.40 291.40 291.40 291.40 0.3K
15:35 291.60 291.60 291.60 291.60 0.2K
15:39 291.60 291.60 291.60 291.60 0.2K
15:40 291.60 291.60 291.60 291.60 0.0K
15:43 291.80 291.80 291.80 291.80 0.1K
15:44 291.60 291.60 291.40 291.40 0.8K
15:46 291.20 291.20 291.20 291.20 0.0K
15:47 291.00 291.00 291.00 291.00 0.1K
15:48 291.20 291.20 291.20 291.20 0.1K
15:49 290.80 291.20 290.80 291.00 0.2K
15:50 290.80 290.80 290.80 290.80 0.3K
15:53 290.60 290.60 290.60 290.60 0.2K
15:55 290.60 290.60 290.60 290.60 0.1K
15:56 290.60 291.00 290.60 291.00 0.1K
15:57 290.40 290.40 290.40 290.40 0.6K
15:59 290.40 290.80 290.40 290.60 3.8K
16:00 290.80 290.80 290.40 290.40 0.1K
16:01 290.80 291.40 290.80 291.40 0.7K
16:02 292.00 292.00 292.00 292.00 0.2K
16:03 292.40 292.40 292.40 292.40 0.1K
16:04 292.40 292.40 292.20 292.20 0.2K
16:05 292.40 292.40 292.40 292.40 0.2K
16:06 292.20 292.20 292.20 292.20 0.2K
16:07 292.20 292.20 292.20 292.20 0.1K
16:09 292.20 292.20 292.00 292.00 0.2K
16:11 292.00 292.00 292.00 292.00 0.5K
16:13 291.80 291.80 291.80 291.80 0.1K
16:14 291.80 291.80 291.80 291.80 0.0K
16:15 291.60 291.60 291.60 291.60 0.4K
16:18 291.80 291.80 291.80 291.80 0.1K
16:19 291.60 291.60 291.60 291.60 0.3K
16:20 291.40 291.60 291.40 291.60 0.1K
16:22 291.20 291.20 291.20 291.20 0.0K
16:24 291.20 291.20 291.00 291.00 1.5K
16:25 291.00 291.00 291.00 291.00 0.8K
16:26 291.20 291.40 291.20 291.40 0.9K
16:27 291.60 291.60 291.60 291.60 0.1K
16:28 291.80 291.80 291.80 291.80 0.1K
16:29 291.40 291.40 291.40 291.40 0.2K
16:30 291.80 291.80 291.80 291.80 0.4K
16:34 291.80 291.80 291.80 291.80 0.1K
16:35 292.20 292.20 291.80 291.80 0.1K
16:36 292.00 292.00 292.00 292.00 0.0K
16:37 291.80 291.80 291.80 291.80 0.0K
16:39 292.20 292.20 292.20 292.20 0.0K
16:42 292.20 292.20 292.20 292.20 0.1K
16:49 292.40 292.40 292.40 292.40 0.0K
16:50 292.00 292.00 292.00 292.00 0.7K
16:51 292.00 292.00 292.00 292.00 0.3K
16:52 291.80 291.80 291.80 291.80 0.0K
16:53 291.60 291.60 291.60 291.60 0.4K
16:55 291.80 291.80 291.80 291.80 0.3K
16:56 291.40 291.60 291.40 291.60 0.6K
16:57 291.20 291.40 291.20 291.20 0.3K
16:58 291.00 291.00 291.00 291.00 0.9K
16:59 291.60 291.60 291.60 291.60 0.6K
17:01 291.80 291.80 291.80 291.80 0.1K
17:03 292.00 292.00 292.00 292.00 0.2K
17:04 292.20 292.20 292.20 292.20 0.2K
17:05 292.00 292.00 292.00 292.00 0.1K
17:06 292.00 292.00 292.00 292.00 0.2K
17:07 292.00 292.20 292.00 292.00 0.3K
17:08 292.20 292.20 292.20 292.20 0.0K
17:09 292.20 292.20 292.20 292.20 0.3K
17:10 292.20 292.20 292.00 292.00 2.0K
17:11 292.00 292.00 292.00 292.00 0.3K
17:12 292.20 292.20 292.20 292.20 0.1K
17:13 292.20 292.20 292.20 292.20 0.1K
17:14 292.40 292.40 292.40 292.40 0.0K
17:15 292.00 292.00 292.00 292.00 0.3K
17:16 292.00 292.20 292.00 292.20 1.0K
17:17 292.20 292.20 292.20 292.20 0.1K
17:19 292.40 292.40 292.20 292.20 0.1K
17:20 292.20 292.20 291.80 292.00 0.9K
17:21 292.20 292.20 292.20 292.20 0.1K
17:23 292.40 292.40 292.00 292.00 0.2K
17:24 292.20 292.20 292.20 292.20 0.1K
17:30 292.40 292.40 292.40 292.40 108.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles