Addtech (ADDTb)

ADDTb
🏛️ Suecia →
305.80
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 291.80 293.80 291.80 293.80 1.0K
09:01 293.80 293.80 293.80 293.80 0.0K
09:02 293.00 293.00 293.00 293.00 0.1K
09:03 294.00 294.00 293.00 293.00 1.3K
09:04 293.60 293.60 292.80 292.80 0.2K
09:05 292.80 292.80 292.20 292.20 0.1K
09:07 292.00 292.40 292.00 292.40 0.4K
09:08 291.80 292.60 291.80 292.60 0.4K
09:09 292.20 292.20 292.20 292.20 0.0K
09:10 292.20 292.20 292.20 292.20 0.0K
09:11 292.60 292.60 292.40 292.40 0.0K
09:12 292.60 293.00 292.60 293.00 0.5K
09:14 293.00 293.20 293.00 293.20 0.1K
09:17 293.60 293.60 293.60 293.60 0.0K
09:18 293.60 293.60 293.60 293.60 0.2K
09:20 293.60 293.60 293.00 293.00 0.8K
09:21 293.40 293.40 293.40 293.40 0.0K
09:23 292.80 293.00 292.80 293.00 0.5K
09:24 293.00 293.00 293.00 293.00 0.0K
09:25 292.80 292.80 292.80 292.80 0.0K
09:26 292.60 292.60 292.40 292.40 0.4K
09:27 292.90 293.20 292.90 293.20 0.1K
09:28 293.00 293.00 293.00 293.00 0.1K
09:30 292.20 292.20 292.20 292.20 0.1K
09:31 291.80 291.80 291.80 291.80 0.0K
09:33 291.80 292.00 291.80 292.00 0.0K
09:34 292.00 292.00 292.00 292.00 2.0K
09:36 292.00 292.20 292.00 292.20 0.0K
09:37 292.00 292.00 291.80 292.00 0.1K
09:38 292.00 292.00 292.00 292.00 0.0K
09:39 291.40 291.40 291.40 291.40 0.2K
09:41 291.60 291.60 291.60 291.60 0.0K
09:44 291.20 291.20 291.20 291.20 0.0K
09:46 291.20 291.40 291.20 291.40 0.3K
09:47 290.80 291.20 290.80 291.20 0.2K
09:49 291.60 291.60 291.60 291.60 0.1K
09:50 291.20 291.20 291.20 291.20 0.2K
09:53 291.20 291.20 291.20 291.20 0.2K
09:55 291.40 291.40 291.40 291.40 0.2K
09:57 290.80 290.80 290.60 290.60 0.2K
09:58 290.40 290.60 290.40 290.60 0.1K
10:00 290.40 290.40 290.40 290.40 0.3K
10:02 290.20 290.20 290.20 290.20 0.1K
10:06 290.40 290.80 290.40 290.80 0.1K
10:07 290.80 290.80 290.80 290.80 0.1K
10:09 291.00 291.00 291.00 291.00 0.0K
10:12 291.00 291.00 291.00 291.00 0.0K
10:13 291.20 291.60 291.20 291.60 0.1K
10:14 291.40 291.40 291.40 291.40 0.2K
10:15 291.60 291.60 291.60 291.60 0.0K
10:16 291.00 291.00 291.00 291.00 0.4K
10:19 291.00 291.00 291.00 291.00 0.3K
10:23 290.80 290.80 290.80 290.80 0.0K
10:26 291.20 291.20 291.20 291.20 0.8K
10:27 291.40 291.40 291.40 291.40 0.1K
10:28 291.40 291.40 291.40 291.40 0.0K
10:29 291.60 291.60 291.60 291.60 1.0K
10:30 291.40 291.40 291.40 291.40 0.1K
10:31 291.40 291.40 291.00 291.20 1.0K
10:33 291.20 291.20 291.20 291.20 0.3K
10:36 291.40 291.40 291.40 291.40 0.1K
10:37 291.40 291.40 291.40 291.40 0.0K
10:41 291.60 291.60 291.60 291.60 0.1K
10:43 291.40 291.40 291.40 291.40 0.0K
10:45 291.00 291.20 291.00 291.20 0.3K
10:47 291.20 291.20 291.20 291.20 0.1K
10:48 291.20 291.20 291.20 291.20 0.0K
10:49 291.40 291.40 291.40 291.40 0.0K
10:50 291.20 291.20 291.00 291.00 0.2K
10:52 291.20 291.20 291.20 291.20 0.2K
10:56 290.80 290.80 290.80 290.80 0.7K
10:59 290.80 290.80 290.80 290.80 0.1K
11:00 291.00 291.00 291.00 291.00 0.3K
11:02 291.00 291.00 291.00 291.00 0.2K
11:06 291.00 291.00 291.00 291.00 0.0K
11:08 291.20 291.20 291.20 291.20 0.1K
11:16 291.20 291.20 291.20 291.20 0.1K
11:18 291.40 291.40 291.40 291.40 0.0K
11:20 291.00 291.00 290.80 290.80 0.4K
11:23 290.80 290.80 290.80 290.80 0.7K
11:24 291.20 291.20 291.20 291.20 0.5K
11:28 290.80 290.80 290.80 290.80 1.1K
11:29 290.80 290.80 290.80 290.80 0.0K
11:30 290.80 291.00 290.60 290.60 0.2K
11:32 290.80 290.80 290.80 290.80 0.2K
11:34 291.00 291.00 291.00 291.00 0.0K
11:37 291.00 291.20 291.00 291.20 0.2K
11:39 291.40 291.40 291.40 291.40 0.6K
11:40 291.60 291.60 291.20 291.60 1.4K
11:41 291.00 291.00 291.00 291.00 0.1K
11:42 291.00 291.00 291.00 291.00 0.1K
11:44 290.60 290.60 290.40 290.40 0.4K
11:45 290.40 290.40 290.40 290.40 0.1K
11:46 290.20 290.20 290.20 290.20 0.1K
11:47 290.00 290.00 290.00 290.00 0.2K
11:48 290.00 290.00 290.00 290.00 0.1K
11:49 290.00 290.00 290.00 290.00 0.0K
11:50 289.80 289.80 289.80 289.80 0.0K
11:51 289.80 289.80 289.80 289.80 0.1K
11:52 290.00 290.00 290.00 290.00 0.1K
11:53 290.20 290.20 290.20 290.20 0.1K
11:54 289.80 290.00 289.80 290.00 0.3K
11:55 290.00 290.00 290.00 290.00 0.2K
11:56 290.40 290.40 290.40 290.40 0.3K
11:58 290.20 290.20 290.20 290.20 0.1K
11:59 290.20 290.20 290.20 290.20 0.1K
12:00 290.00 290.00 290.00 290.00 0.0K
12:01 290.20 290.20 290.20 290.20 0.1K
12:02 290.20 290.20 290.20 290.20 0.1K
12:03 290.20 290.40 290.20 290.40 0.1K
12:04 290.20 290.20 290.20 290.20 0.1K
12:05 290.60 290.80 290.60 290.80 0.7K
12:12 290.40 290.40 290.40 290.40 1.2K
12:13 290.80 290.80 290.80 290.80 0.1K
12:14 291.00 291.00 291.00 291.00 0.0K
12:16 291.00 291.00 291.00 291.00 0.0K
12:17 291.00 291.00 291.00 291.00 0.4K
12:19 291.00 291.00 291.00 291.00 0.0K
12:20 291.00 291.00 291.00 291.00 0.1K
12:21 291.20 291.20 290.80 290.80 0.0K
12:23 291.20 291.20 291.20 291.20 0.1K
12:24 291.00 291.00 291.00 291.00 0.2K
12:26 291.20 291.20 291.20 291.20 0.0K
12:27 290.80 290.80 290.80 290.80 0.0K
12:31 290.80 290.80 290.80 290.80 0.1K
12:32 290.80 290.80 290.80 290.80 0.1K
12:35 291.00 291.00 291.00 291.00 0.2K
12:38 290.40 290.40 290.40 290.40 0.2K
12:39 290.20 290.20 290.20 290.20 0.0K
12:40 290.00 290.00 290.00 290.00 0.2K
12:43 290.40 290.40 290.40 290.40 1.9K
12:46 290.40 290.40 290.40 290.40 0.1K
12:47 290.40 290.40 290.40 290.40 0.3K
12:53 290.40 290.40 290.40 290.40 0.1K
12:55 290.60 290.60 290.40 290.40 0.3K
12:58 290.80 291.00 290.80 291.00 1.2K
12:59 291.00 291.00 291.00 291.00 0.1K
13:00 290.60 290.60 290.60 290.60 0.2K
13:01 290.80 290.80 290.80 290.80 0.0K
13:03 290.40 290.40 290.40 290.40 0.0K
13:05 290.80 290.80 290.40 290.40 0.1K
13:10 290.00 290.00 290.00 290.00 0.1K
13:11 290.00 290.00 290.00 290.00 0.1K
13:13 290.20 290.20 290.20 290.20 0.1K
13:15 290.00 290.00 290.00 290.00 0.0K
13:19 290.20 290.20 290.20 290.20 0.1K
13:20 290.00 290.00 290.00 290.00 0.0K
13:22 290.40 290.40 290.20 290.20 0.3K
13:25 290.00 290.00 289.80 289.80 0.1K
13:27 290.20 290.20 290.20 290.20 0.1K
13:28 290.00 290.00 290.00 290.00 0.0K
13:30 290.40 290.40 290.20 290.20 0.1K
13:31 290.60 290.60 290.60 290.60 0.0K
13:34 290.40 290.40 290.40 290.40 0.1K
13:40 290.40 290.40 290.40 290.40 0.0K
13:42 290.40 290.40 290.40 290.40 0.1K
13:46 290.60 290.60 290.60 290.60 0.1K
13:48 290.80 290.80 290.80 290.80 0.0K
13:52 290.80 290.80 290.80 290.80 0.0K
13:53 290.80 290.80 290.80 290.80 0.5K
13:54 291.00 291.00 291.00 291.00 0.0K
13:55 291.20 291.20 291.20 291.20 0.1K
13:57 291.40 291.40 291.40 291.40 0.0K
13:58 291.40 291.40 291.40 291.40 0.1K
13:59 291.20 291.20 291.20 291.20 0.2K
14:02 291.00 291.00 291.00 291.00 0.0K
14:06 291.00 291.00 290.80 290.80 0.1K
14:10 290.60 290.60 290.60 290.60 0.1K
14:23 290.40 290.40 290.40 290.40 0.1K
14:24 290.60 290.60 290.60 290.60 0.1K
14:25 291.00 291.00 290.80 290.80 1.2K
14:26 290.60 290.60 290.60 290.60 0.1K
14:32 290.20 290.40 290.20 290.40 0.6K
14:39 290.00 290.00 290.00 290.00 0.1K
14:40 290.00 290.00 290.00 290.00 0.2K
14:42 290.20 290.20 290.20 290.20 0.0K
14:45 290.20 290.20 290.20 290.20 0.0K
14:48 290.00 290.00 290.00 290.00 0.5K
14:50 290.00 290.00 290.00 290.00 0.3K
14:53 290.00 290.00 290.00 290.00 0.3K
14:54 290.00 290.00 290.00 290.00 0.6K
14:55 290.00 290.00 290.00 290.00 0.1K
14:56 290.00 290.00 290.00 290.00 0.8K
14:59 290.20 290.20 290.20 290.20 0.0K
15:01 289.60 289.60 289.40 289.40 0.2K
15:02 289.40 289.40 289.40 289.40 0.2K
15:06 289.60 289.80 289.60 289.60 0.9K
15:09 289.40 289.40 289.40 289.40 0.1K
15:11 289.40 289.40 289.00 289.00 1.4K
15:13 288.80 288.80 288.80 288.80 0.1K
15:14 288.60 288.80 288.60 288.80 0.3K
15:15 288.20 288.20 288.20 288.20 0.0K
15:19 288.80 288.80 288.80 288.80 0.0K
15:20 288.40 288.60 288.00 288.00 0.3K
15:22 287.80 287.80 287.80 287.80 0.0K
15:23 287.80 287.80 287.80 287.80 0.3K
15:24 287.20 287.20 287.20 287.20 0.1K
15:26 287.60 287.60 287.60 287.60 0.0K
15:27 287.60 288.00 287.60 288.00 0.9K
15:30 287.80 287.80 287.80 287.80 0.1K
15:31 287.40 287.60 287.40 287.60 0.3K
15:32 287.80 287.80 287.40 287.40 2.0K
15:35 287.20 287.20 287.20 287.20 0.0K
15:36 286.80 286.80 286.80 286.80 0.1K
15:37 287.20 287.20 287.20 287.20 0.0K
15:38 286.80 286.80 286.80 286.80 0.1K
15:39 286.40 286.60 286.40 286.60 0.1K
15:42 286.20 286.40 286.00 286.00 0.1K
15:43 286.20 286.20 286.20 286.20 0.6K
15:44 286.20 286.20 286.20 286.20 0.4K
15:45 286.20 286.60 286.20 286.60 0.1K
15:46 286.80 286.80 286.80 286.80 0.0K
15:47 287.20 287.20 287.20 287.20 0.2K
15:48 287.40 287.60 287.40 287.60 0.1K
15:49 287.20 287.20 287.20 287.20 0.2K
15:50 287.20 287.20 287.20 287.20 0.1K
15:54 287.20 287.20 287.00 287.00 0.6K
15:55 286.80 286.80 286.80 286.80 0.1K
15:56 287.00 287.00 287.00 287.00 0.2K
15:58 286.80 286.80 286.80 286.80 0.0K
16:01 287.00 287.00 286.80 286.80 0.2K
16:02 286.80 286.80 286.40 286.40 0.2K
16:04 286.20 286.20 286.20 286.20 0.0K
16:05 286.20 286.20 286.20 286.20 0.1K
16:06 285.60 285.60 285.20 285.20 0.0K
16:07 285.60 285.60 285.20 285.20 0.5K
16:10 285.40 285.60 285.20 285.40 0.5K
16:11 285.20 285.40 285.20 285.40 0.4K
16:12 285.60 286.20 285.60 286.20 0.6K
16:13 286.00 286.00 286.00 286.00 0.0K
16:14 286.00 286.00 286.00 286.00 0.5K
16:15 285.80 285.80 285.80 285.80 0.1K
16:18 286.00 286.00 286.00 286.00 0.7K
16:19 286.00 286.00 286.00 286.00 0.0K
16:20 286.00 286.00 285.60 285.60 1.0K
16:21 286.00 286.00 286.00 286.00 1.2K
16:24 286.60 286.60 286.60 286.60 1.7K
16:25 286.40 286.40 286.40 286.40 0.1K
16:26 287.00 287.00 287.00 287.00 0.1K
16:27 286.60 286.60 286.60 286.60 0.1K
16:31 286.80 287.00 286.80 287.00 0.7K
16:32 287.20 287.20 287.20 287.20 0.0K
16:34 287.40 287.40 287.40 287.40 0.1K
16:35 287.00 287.00 287.00 287.00 0.8K
16:36 287.00 287.00 287.00 287.00 0.2K
16:40 287.20 287.20 287.20 287.20 0.2K
16:42 287.00 287.00 286.80 286.80 1.0K
16:43 286.80 287.00 286.80 287.00 0.5K
16:44 287.00 287.00 287.00 287.00 0.2K
16:47 287.20 287.20 287.00 287.00 0.7K
16:54 287.20 287.20 287.20 287.20 0.1K
16:57 287.00 287.00 287.00 287.00 0.2K
16:58 287.40 287.60 287.40 287.60 1.2K
17:00 287.40 287.40 287.20 287.20 0.7K
17:01 287.00 287.00 287.00 287.00 0.7K
17:04 286.60 286.60 286.60 286.60 1.1K
17:06 286.40 286.40 286.40 286.40 0.2K
17:07 286.60 286.60 286.60 286.60 0.2K
17:09 286.20 286.20 286.20 286.20 0.4K
17:11 286.00 286.00 285.80 285.80 1.0K
17:12 286.00 286.00 286.00 286.00 0.4K
17:13 286.20 286.20 286.20 286.20 0.3K
17:15 286.20 286.20 286.20 286.20 0.3K
17:16 286.40 286.40 286.40 286.40 0.1K
17:17 286.60 286.60 286.60 286.60 1.3K
17:18 286.60 286.60 286.60 286.60 0.1K
17:19 286.80 286.80 286.40 286.40 0.2K
17:20 286.20 286.20 286.20 286.20 2.5K
17:22 286.20 286.20 286.20 286.20 0.0K
17:23 286.40 286.40 286.40 286.40 0.4K
17:24 286.60 286.60 286.60 286.60 0.0K
17:29 286.20 286.20 286.20 286.20 76.4K
17:30 286.20 286.20 286.20 286.20 0.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles