Addtech (ADDTb)

ADDTb
🏛️ Suecia →
303.80
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 290.00 291.20 290.00 291.20 1.5K
09:01 291.20 291.20 291.20 291.20 0.0K
09:02 290.00 290.00 290.00 290.00 0.1K
09:03 290.20 290.20 290.20 290.20 0.0K
09:07 289.80 289.80 289.80 289.80 0.1K
09:09 290.80 290.80 290.60 290.60 0.2K
09:10 290.80 290.80 290.40 290.40 0.2K
09:11 291.00 291.00 291.00 291.00 0.0K
09:13 291.00 291.00 291.00 291.00 0.1K
09:14 291.20 291.20 291.20 291.20 0.0K
09:16 291.20 291.20 291.20 291.20 0.0K
09:17 291.60 291.60 291.60 291.60 0.0K
09:19 291.40 291.40 291.40 291.40 0.2K
09:21 291.80 292.40 291.80 292.00 0.3K
09:25 292.80 292.80 292.80 292.80 0.0K
09:27 293.00 293.00 293.00 293.00 1.6K
09:28 292.60 293.00 292.60 293.00 0.2K
09:33 294.00 294.00 294.00 294.00 0.0K
09:34 294.20 294.20 294.20 294.20 0.0K
09:36 294.20 295.00 294.20 295.00 0.3K
09:37 294.60 294.60 294.40 294.40 0.1K
09:39 294.60 294.60 294.40 294.40 0.2K
09:40 294.20 294.60 294.20 294.60 0.4K
09:41 294.60 294.60 294.60 294.60 0.0K
09:42 294.20 294.40 294.20 294.40 0.4K
09:43 294.20 294.20 294.20 294.20 0.6K
09:44 293.80 293.80 293.80 293.80 0.1K
09:45 293.40 293.40 293.40 293.40 0.3K
09:47 293.60 293.60 293.60 293.60 0.2K
09:49 294.00 294.00 294.00 294.00 0.2K
09:50 294.40 294.40 294.40 294.40 0.4K
09:52 294.20 294.20 294.20 294.20 0.1K
09:55 294.00 294.00 294.00 294.00 0.9K
09:59 294.60 294.60 294.60 294.60 0.0K
10:01 294.20 294.20 294.20 294.20 0.0K
10:03 294.20 294.20 294.20 294.20 0.2K
10:04 294.00 294.00 294.00 294.00 0.0K
10:06 293.80 293.80 293.80 293.80 0.1K
10:07 293.60 293.60 293.20 293.20 0.4K
10:08 293.20 293.20 293.20 293.20 0.1K
10:10 293.20 293.40 293.20 293.40 0.2K
10:11 293.20 293.20 293.20 293.20 0.0K
10:12 293.00 293.20 293.00 293.20 0.2K
10:14 293.40 293.40 293.40 293.40 0.0K
10:16 293.00 293.00 293.00 293.00 0.0K
10:17 293.20 293.20 293.20 293.20 0.0K
10:20 293.00 293.40 293.00 293.40 0.0K
10:23 293.20 293.20 293.20 293.20 0.1K
10:26 293.40 293.40 293.40 293.40 0.0K
10:30 293.40 293.40 293.40 293.40 0.1K
10:31 293.20 293.20 293.20 293.20 0.0K
10:32 293.00 293.00 293.00 293.00 0.1K
10:33 293.20 293.20 293.20 293.20 0.3K
10:34 293.40 293.60 293.40 293.60 0.1K
10:36 293.60 293.60 293.60 293.60 0.0K
10:39 293.00 293.00 292.80 292.80 0.6K
10:41 292.60 292.60 292.60 292.60 0.1K
10:43 292.80 292.80 292.80 292.80 0.0K
10:45 292.40 292.40 292.20 292.20 0.3K
10:46 292.40 292.40 292.40 292.40 0.1K
10:47 292.20 292.20 292.20 292.20 0.0K
10:51 292.00 292.00 292.00 292.00 0.0K
10:54 292.20 292.20 292.20 292.20 0.2K
10:55 292.60 292.80 292.60 292.60 0.4K
11:12 293.00 293.20 293.00 293.20 2.9K
11:13 293.40 293.40 293.40 293.40 0.0K
11:15 293.60 293.60 293.60 293.60 0.0K
11:16 293.60 293.80 293.60 293.80 1.2K
11:17 293.60 293.60 293.40 293.40 1.3K
11:22 293.20 293.20 293.20 293.20 0.1K
11:24 293.40 293.40 293.40 293.40 0.2K
11:32 293.60 293.60 293.40 293.40 1.2K
11:35 293.60 293.60 293.60 293.60 0.0K
11:38 293.20 293.20 293.20 293.20 0.2K
11:39 293.00 293.00 293.00 293.00 0.1K
11:40 292.80 292.80 292.80 292.80 0.0K
11:42 292.80 292.80 292.80 292.80 0.1K
11:45 292.40 292.40 292.40 292.40 0.1K
11:49 292.20 292.20 292.20 292.20 0.0K
11:54 292.40 292.40 292.40 292.40 0.0K
11:58 292.20 292.20 292.20 292.20 0.3K
12:00 292.40 292.40 292.40 292.40 0.1K
12:01 292.20 292.20 292.20 292.20 0.1K
12:03 292.20 292.20 292.20 292.20 0.0K
12:04 292.20 292.20 292.20 292.20 0.0K
12:05 292.00 292.00 292.00 292.00 0.7K
12:06 292.20 292.20 292.20 292.20 0.2K
12:13 292.40 292.40 292.40 292.40 0.0K
12:14 292.20 292.40 292.20 292.40 0.8K
12:15 292.40 292.40 292.40 292.40 0.1K
12:16 292.60 292.60 292.60 292.60 0.0K
12:19 292.60 292.60 292.60 292.60 0.0K
12:22 292.20 292.20 292.20 292.20 0.0K
12:27 292.20 292.20 292.20 292.20 0.1K
12:28 292.20 292.20 292.20 292.20 0.0K
12:29 292.00 292.00 292.00 292.00 0.0K
12:31 292.00 292.00 292.00 292.00 0.1K
12:37 292.40 292.40 292.40 292.40 0.0K
12:41 292.00 292.00 292.00 292.00 0.0K
12:43 292.20 292.20 292.20 292.20 0.0K
12:45 292.00 292.00 292.00 292.00 0.0K
12:47 292.00 292.00 292.00 292.00 0.4K
12:49 292.20 292.20 292.20 292.20 0.0K
12:50 292.20 292.20 292.20 292.20 0.0K
13:02 292.20 292.20 292.20 292.20 0.0K
13:08 291.80 291.80 291.80 291.80 0.4K
13:19 292.20 292.20 292.20 292.20 0.0K
13:26 291.80 291.80 291.80 291.80 0.0K
13:28 291.80 291.80 291.80 291.80 0.2K
13:30 291.80 291.80 291.80 291.80 0.9K
13:32 292.00 292.00 292.00 292.00 0.2K
13:35 292.20 292.20 292.20 292.20 0.0K
13:36 292.20 292.20 292.20 292.20 0.2K
13:37 292.20 292.20 292.20 292.20 0.2K
13:39 292.00 292.00 291.80 291.80 0.4K
13:45 291.60 291.60 291.40 291.40 0.2K
13:46 291.20 291.20 291.20 291.20 0.2K
13:48 291.40 291.40 291.40 291.40 0.5K
13:50 291.60 291.60 291.60 291.60 0.2K
13:59 291.80 291.80 291.80 291.80 0.0K
14:04 291.60 291.60 291.60 291.60 0.1K
14:06 291.40 291.40 291.40 291.40 0.0K
14:09 291.40 291.40 291.40 291.40 0.0K
14:12 291.40 291.40 291.40 291.40 0.2K
14:13 291.20 291.20 291.00 291.00 0.5K
14:15 291.20 291.20 291.20 291.20 0.0K
14:18 291.40 291.40 291.40 291.40 0.2K
14:23 291.40 291.40 291.40 291.40 0.1K
14:25 291.60 291.60 291.60 291.60 0.5K
14:26 291.60 291.60 291.60 291.60 0.0K
14:27 291.40 291.40 291.40 291.40 0.0K
14:30 291.00 291.00 290.00 290.40 0.6K
14:31 290.40 290.40 290.40 290.40 0.1K
14:32 290.40 290.40 290.40 290.40 0.4K
14:33 290.00 290.00 290.00 290.00 0.1K
14:34 289.80 289.80 289.60 289.60 0.0K
14:35 289.40 289.40 289.40 289.40 0.1K
14:37 289.60 289.60 289.40 289.40 0.4K
14:39 289.60 289.60 289.60 289.60 0.7K
14:41 290.00 290.20 290.00 290.20 0.0K
14:42 289.80 289.80 289.80 289.80 0.8K
14:45 290.40 290.40 290.20 290.20 0.1K
14:46 290.00 290.40 290.00 290.20 0.1K
14:47 290.00 290.00 289.60 289.60 0.3K
14:48 289.60 289.60 289.60 289.60 0.0K
14:52 289.60 289.60 289.60 289.60 0.1K
14:53 289.20 289.20 288.80 288.80 0.4K
14:54 289.60 289.60 288.60 288.60 4.3K
14:55 288.40 288.40 288.40 288.40 0.0K
14:56 288.40 288.40 288.20 288.20 0.2K
14:57 288.20 288.20 288.20 288.20 0.0K
14:59 288.00 288.00 287.80 287.80 0.3K
15:00 287.80 287.80 287.80 287.80 0.1K
15:01 288.00 288.00 288.00 288.00 1.1K
15:02 288.40 288.40 288.40 288.40 0.1K
15:03 288.40 288.60 288.40 288.60 0.2K
15:05 288.80 288.80 288.40 288.40 0.4K
15:09 289.20 289.40 289.00 289.20 8.5K
15:13 289.20 289.40 289.20 289.40 1.4K
15:16 289.80 289.80 289.80 289.80 0.6K
15:21 289.80 289.80 289.80 289.80 0.1K
15:22 289.60 289.60 289.60 289.60 0.1K
15:24 289.80 289.80 289.80 289.80 0.0K
15:25 289.60 289.60 289.60 289.60 0.0K
15:26 289.80 290.00 289.80 290.00 4.9K
15:29 290.20 290.20 290.00 290.00 1.0K
15:30 289.80 289.80 289.60 289.60 0.5K
15:31 289.60 289.60 289.60 289.60 0.0K
15:32 289.40 289.40 289.40 289.40 0.4K
15:33 289.40 289.40 289.40 289.40 0.4K
15:34 289.20 289.20 289.20 289.20 0.4K
15:35 289.20 289.20 289.00 289.00 0.1K
15:37 288.80 288.80 288.80 288.80 0.1K
15:38 288.60 288.60 288.60 288.60 0.2K
15:39 288.60 288.60 288.60 288.60 1.0K
15:40 288.40 288.40 288.40 288.40 0.1K
15:41 288.80 288.80 288.60 288.60 1.0K
15:42 288.80 288.80 288.80 288.80 0.0K
15:45 288.80 289.20 288.80 289.20 0.9K
15:46 289.40 289.40 288.80 288.80 0.3K
15:47 288.80 288.80 288.80 288.80 0.5K
15:48 288.80 288.80 288.80 288.80 0.2K
15:52 288.60 288.60 288.60 288.60 0.3K
15:55 288.80 289.00 288.80 289.00 1.5K
15:56 289.40 289.60 289.40 289.60 0.8K
15:57 289.60 289.60 289.60 289.60 0.5K
16:00 289.60 289.60 289.60 289.60 0.2K
16:01 289.40 289.40 289.20 289.20 0.1K
16:02 289.00 289.00 289.00 289.00 0.0K
16:03 288.80 288.80 288.80 288.80 0.0K
16:05 289.40 289.40 289.40 289.40 0.8K
16:06 289.00 289.00 289.00 289.00 0.9K
16:08 289.20 289.20 289.20 289.20 1.2K
16:09 289.40 289.40 289.00 289.00 0.2K
16:10 289.00 289.20 288.80 289.20 0.0K
16:12 289.20 289.40 289.20 289.40 0.9K
16:15 289.80 289.80 289.80 289.80 1.6K
16:16 290.00 290.00 290.00 290.00 1.6K
16:17 290.20 290.20 290.20 290.20 0.5K
16:18 290.40 290.60 290.40 290.60 1.8K
16:19 290.60 290.60 290.40 290.40 0.5K
16:20 290.40 290.60 290.40 290.60 3.0K
16:21 290.60 290.80 290.60 290.80 3.2K
16:23 290.40 290.60 290.40 290.60 2.5K
16:24 290.80 290.80 290.80 290.80 0.1K
16:28 290.40 290.60 290.40 290.60 1.0K
16:29 290.80 291.00 290.80 291.00 0.7K
16:32 291.20 291.20 291.20 291.20 0.4K
16:33 291.20 291.40 291.20 291.20 0.7K
16:34 290.80 290.80 290.80 290.80 0.5K
16:35 290.60 290.60 290.60 290.60 0.0K
16:38 290.60 290.60 290.60 290.60 0.1K
16:42 290.40 290.40 290.40 290.40 0.1K
16:43 290.20 290.20 290.20 290.20 0.1K
16:47 290.40 290.40 290.40 290.40 0.1K
16:49 290.20 290.20 290.20 290.20 0.1K
16:50 290.00 290.00 289.60 289.60 0.6K
16:51 289.60 289.60 289.60 289.60 0.8K
16:52 289.40 289.40 289.40 289.40 0.3K
16:56 289.20 289.20 289.20 289.20 0.1K
16:59 289.20 289.20 289.20 289.20 0.2K
17:00 289.20 289.20 289.20 289.20 2.2K
17:01 289.00 289.00 289.00 289.00 0.0K
17:02 288.80 288.80 288.80 288.80 0.7K
17:04 288.60 288.60 288.60 288.60 0.3K
17:05 288.60 288.60 288.60 288.60 0.8K
17:06 288.40 288.40 288.40 288.40 0.4K
17:07 288.40 288.40 288.20 288.20 0.8K
17:09 288.20 288.20 288.20 288.20 0.5K
17:10 288.20 288.20 288.20 288.20 0.1K
17:15 288.40 288.40 288.00 288.00 0.1K
17:16 288.20 288.40 288.20 288.40 0.2K
17:17 288.60 288.60 288.40 288.40 1.5K
17:18 288.40 288.60 288.40 288.60 1.8K
17:19 288.60 288.60 288.60 288.60 1.4K
17:24 288.60 288.80 288.40 288.40 1.9K
17:30 287.80 287.80 287.80 287.80 109.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles