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
09:00 289.80 290.40 289.80 290.40 0.7K
09:01 290.60 290.60 290.60 290.60 0.2K
09:02 290.80 290.80 290.20 290.20 0.0K
09:03 290.00 290.00 290.00 290.00 0.0K
09:04 290.00 290.00 289.20 289.20 0.1K
09:05 289.20 289.20 289.20 289.20 0.0K
09:06 289.60 289.60 289.60 289.60 0.0K
09:07 288.80 288.80 288.60 288.60 0.2K
09:08 289.00 289.00 288.80 288.80 0.3K
09:09 288.40 288.40 288.20 288.20 0.1K
09:11 288.40 288.40 288.40 288.40 0.0K
09:13 289.00 289.20 289.00 289.20 0.0K
09:15 289.20 289.20 289.20 289.20 0.0K
09:16 288.80 288.80 288.80 288.80 0.2K
09:21 289.00 289.00 289.00 289.00 0.2K
09:25 289.00 289.00 289.00 289.00 0.0K
09:26 289.00 289.60 289.00 289.60 0.0K
09:28 289.00 289.00 289.00 289.00 0.2K
09:29 289.20 289.20 289.00 289.00 0.1K
09:30 288.60 288.60 288.60 288.60 0.2K
09:34 288.00 288.00 288.00 288.00 0.1K
09:35 287.60 287.60 287.60 287.60 0.4K
09:36 287.60 287.60 287.60 287.60 0.2K
09:37 287.20 287.20 287.20 287.20 0.0K
09:38 287.40 287.60 287.40 287.60 0.1K
09:44 287.80 287.80 287.80 287.80 0.3K
09:46 287.80 287.80 287.80 287.80 0.0K
09:48 288.20 288.20 288.20 288.20 0.7K
09:50 288.60 288.60 288.60 288.60 0.0K
09:52 288.60 288.60 288.60 288.60 0.1K
09:56 288.60 288.60 288.60 288.60 0.0K
09:58 288.60 288.60 288.60 288.60 0.2K
09:59 288.20 288.20 288.20 288.20 0.2K
10:00 288.20 288.40 288.20 288.40 0.3K
10:01 288.60 288.60 288.60 288.60 0.2K
10:05 288.60 288.60 288.60 288.60 0.4K
10:08 288.60 288.60 288.60 288.60 0.3K
10:10 288.40 288.40 288.40 288.40 0.2K
10:11 288.20 288.20 288.20 288.20 0.0K
10:12 287.80 287.80 287.80 287.80 0.1K
10:21 288.00 288.00 288.00 288.00 0.2K
10:22 288.00 288.00 288.00 288.00 0.0K
10:23 288.00 288.00 288.00 288.00 0.9K
10:25 287.80 287.80 287.80 287.80 0.5K
10:31 287.60 287.60 287.60 287.60 0.3K
10:33 288.00 288.00 287.80 287.80 2.9K
10:35 288.00 288.00 288.00 288.00 0.2K
10:36 288.00 288.00 288.00 288.00 0.2K
10:37 288.20 288.20 288.20 288.20 0.7K
10:38 288.20 288.20 288.20 288.20 1.0K
10:40 288.20 288.20 288.20 288.20 0.0K
10:41 288.20 288.20 288.20 288.20 0.9K
10:42 288.00 288.00 288.00 288.00 0.1K
10:43 288.00 288.00 288.00 288.00 0.2K
10:45 287.80 287.80 287.80 287.80 0.3K
10:47 287.60 287.60 287.60 287.60 0.1K
10:48 287.60 287.80 287.60 287.80 0.4K
10:51 287.60 287.60 287.40 287.40 0.3K
10:52 287.60 287.80 287.60 287.80 0.5K
11:02 287.80 287.80 287.80 287.80 0.0K
11:04 287.80 288.20 287.80 288.20 0.1K
11:12 288.20 288.20 288.20 288.20 0.1K
11:13 288.00 288.00 288.00 288.00 0.3K
11:16 288.00 288.00 288.00 288.00 0.1K
11:19 288.00 288.00 288.00 288.00 0.1K
11:21 288.00 288.20 288.00 288.20 0.0K
11:22 288.20 288.20 288.20 288.20 0.1K
11:24 288.00 288.00 287.80 287.80 0.8K
11:25 287.60 287.60 287.60 287.60 0.1K
11:32 287.80 288.00 287.80 288.00 0.4K
11:35 288.00 288.00 288.00 288.00 0.1K
11:40 288.40 288.40 288.40 288.40 0.1K
11:42 288.20 288.20 288.20 288.20 0.0K
11:45 288.40 288.40 288.40 288.40 0.0K
11:47 288.60 288.80 288.60 288.60 0.4K
11:48 288.80 288.80 288.80 288.80 0.1K
11:49 288.80 288.80 288.80 288.80 0.2K
11:50 289.00 289.20 288.80 289.20 0.7K
11:51 289.20 289.20 288.80 288.80 0.8K
11:52 288.60 288.60 288.20 288.20 3.2K
11:57 288.40 288.40 288.40 288.40 0.3K
11:58 288.20 288.20 288.00 288.00 0.1K
11:59 288.00 288.00 288.00 288.00 0.0K
12:00 288.00 288.00 288.00 288.00 0.0K
12:07 288.00 288.00 288.00 288.00 0.5K
12:09 288.20 288.20 288.00 288.00 0.6K
12:11 287.80 287.80 287.80 287.80 0.1K
12:14 287.80 287.80 287.80 287.80 0.1K
12:21 287.60 287.60 287.20 287.20 0.8K
12:22 287.60 287.80 287.60 287.80 0.2K
12:23 287.40 287.40 287.40 287.40 0.1K
12:26 287.60 287.60 287.60 287.60 0.0K
12:27 287.20 287.40 287.20 287.40 0.0K
12:28 287.40 287.60 287.40 287.60 0.5K
12:29 287.60 287.60 287.60 287.60 0.0K
12:30 287.20 287.20 287.00 287.00 0.2K
12:32 287.00 287.00 287.00 287.00 0.2K
12:33 286.80 286.80 286.80 286.80 0.1K
12:34 287.20 287.20 287.20 287.20 0.6K
12:38 287.00 287.40 287.00 287.40 0.2K
12:45 287.20 287.20 287.20 287.20 0.0K
12:46 287.00 287.00 287.00 287.00 0.3K
12:50 286.80 286.80 286.60 286.60 0.5K
12:51 286.40 286.80 286.40 286.80 0.6K
12:52 286.60 286.60 286.60 286.60 0.1K
12:54 286.80 286.80 286.80 286.80 0.2K
12:59 287.00 287.00 287.00 287.00 0.2K
13:00 287.00 287.00 287.00 287.00 0.0K
13:03 287.00 287.00 287.00 287.00 0.7K
13:07 287.20 287.20 287.00 287.00 0.5K
13:14 286.80 286.80 286.60 286.60 0.5K
13:15 286.60 286.60 286.60 286.60 0.0K
13:16 286.60 286.60 286.60 286.60 0.1K
13:17 286.80 286.80 286.80 286.80 0.2K
13:18 287.00 287.20 287.00 287.20 0.2K
13:20 286.80 286.80 286.80 286.80 0.0K
13:22 286.80 286.80 286.80 286.80 0.2K
13:23 286.80 286.80 286.80 286.80 0.2K
13:24 286.80 286.80 286.80 286.80 0.0K
13:28 287.00 287.00 287.00 287.00 0.0K
13:29 286.80 286.80 286.80 286.80 0.0K
13:36 287.00 287.20 287.00 287.20 0.1K
13:40 287.40 287.40 287.40 287.40 0.5K
13:47 287.60 287.60 287.60 287.60 0.2K
13:55 288.00 288.20 288.00 288.20 0.2K
13:58 288.00 288.00 288.00 288.00 1.1K
14:00 287.80 288.00 287.80 288.00 0.3K
14:01 287.80 287.80 287.80 287.80 0.0K
14:03 287.80 287.80 287.80 287.80 0.0K
14:13 287.60 287.60 287.60 287.60 0.4K
14:14 287.20 287.20 287.20 287.20 0.8K
14:15 287.60 287.60 287.60 287.60 0.3K
14:20 287.20 287.20 287.20 287.20 0.2K
14:21 287.40 287.40 287.40 287.40 0.1K
14:30 287.60 289.20 287.60 289.00 3.5K
14:31 289.20 289.40 289.20 289.40 0.1K
14:32 289.60 290.00 289.60 290.00 0.3K
14:33 290.20 290.20 290.20 290.20 0.2K
14:34 290.00 290.00 290.00 290.00 0.2K
14:35 289.80 289.80 289.80 289.80 0.2K
14:39 290.00 290.00 290.00 290.00 0.0K
14:40 289.80 289.80 289.20 289.40 1.1K
14:41 289.00 289.00 289.00 289.00 0.2K
14:43 288.80 288.80 288.80 288.80 0.6K
14:44 288.40 288.80 288.40 288.80 0.8K
14:45 288.60 288.80 288.60 288.80 0.1K
14:47 289.00 289.00 288.80 288.80 0.0K
14:49 288.60 288.60 288.60 288.60 0.2K
14:50 289.00 289.00 289.00 289.00 0.7K
14:52 288.40 288.40 288.40 288.40 0.5K
14:57 288.60 289.00 288.60 289.00 0.8K
14:58 289.20 289.20 289.20 289.20 0.1K
15:00 289.60 289.80 289.60 289.60 0.5K
15:01 289.60 289.60 289.60 289.60 0.5K
15:03 289.60 289.60 289.60 289.60 0.1K
15:04 289.60 289.60 289.60 289.60 0.1K
15:05 289.60 289.60 289.60 289.60 0.0K
15:09 289.80 289.80 289.60 289.60 0.2K
15:10 289.60 290.00 289.20 289.20 1.1K
15:13 289.20 289.20 289.20 289.20 0.0K
15:14 288.80 288.80 288.80 288.80 0.0K
15:15 289.00 289.00 289.00 289.00 0.1K
15:16 288.80 288.80 288.80 288.80 0.0K
15:17 288.80 288.80 288.80 288.80 0.2K
15:19 288.40 288.40 288.40 288.40 0.3K
15:20 288.60 288.60 288.60 288.60 0.1K
15:21 288.60 288.60 288.60 288.60 0.1K
15:24 288.20 288.20 288.20 288.20 0.7K
15:25 288.60 288.60 288.60 288.60 0.7K
15:29 289.00 289.00 289.00 289.00 0.1K
15:32 288.80 288.80 288.80 288.80 0.9K
15:33 288.60 288.60 288.60 288.60 0.3K
15:39 288.20 288.20 288.20 288.20 0.3K
15:44 288.60 288.60 288.60 288.60 0.6K
15:46 288.20 288.20 288.00 288.00 1.4K
15:47 288.00 288.00 287.80 287.80 0.5K
15:48 287.80 287.80 287.60 287.60 0.3K
15:49 287.40 287.40 287.20 287.20 0.4K
15:50 287.20 287.20 287.20 287.20 0.2K
15:51 287.60 287.60 287.40 287.40 0.8K
15:52 287.20 287.20 287.00 287.00 0.5K
15:54 286.80 286.80 286.80 286.80 0.3K
15:55 287.00 287.40 287.00 287.40 0.5K
15:58 287.20 287.20 286.80 287.20 1.8K
15:59 287.60 287.60 287.60 287.60 0.7K
16:00 287.40 287.40 287.40 287.40 0.5K
16:01 287.40 287.40 287.40 287.40 0.5K
16:02 288.00 288.00 288.00 288.00 0.1K
16:07 288.20 288.20 288.20 288.20 0.4K
16:08 288.40 288.60 288.40 288.60 0.6K
16:09 288.60 288.60 288.60 288.60 0.0K
16:10 288.40 288.40 288.40 288.40 0.5K
16:11 289.60 290.40 289.60 290.40 21.9K
16:12 289.80 290.40 289.80 290.20 2.3K
16:13 289.80 290.00 289.80 290.00 1.2K
16:14 289.80 290.00 289.80 290.00 0.2K
16:15 290.00 290.00 290.00 290.00 0.1K
16:16 290.00 290.20 290.00 290.20 0.1K
16:18 290.20 290.20 290.20 290.20 0.0K
16:19 290.00 290.00 290.00 290.00 0.1K
16:20 290.40 290.40 290.40 290.40 0.0K
16:21 290.40 290.40 290.00 290.00 0.0K
16:22 290.00 290.00 289.80 289.80 0.7K
16:24 290.00 290.00 290.00 290.00 0.0K
16:27 289.80 289.80 289.80 289.80 0.2K
16:33 289.40 289.40 289.00 289.00 2.0K
16:35 288.80 289.00 288.80 289.00 1.4K
16:38 288.40 288.40 288.40 288.40 1.6K
16:39 288.60 288.60 288.60 288.60 0.1K
16:40 289.00 289.00 289.00 289.00 1.2K
16:41 289.20 289.20 289.20 289.20 0.0K
16:43 289.40 289.40 289.40 289.40 0.4K
16:46 289.60 289.60 289.60 289.60 1.5K
16:47 289.80 290.00 289.60 290.00 4.0K
16:48 290.00 290.00 290.00 290.00 0.2K
16:50 289.80 289.80 289.80 289.80 0.4K
16:54 289.60 290.40 289.60 290.40 1.6K
16:55 290.00 290.00 289.60 289.60 1.7K
17:00 289.60 289.80 289.60 289.60 1.6K
17:01 289.40 289.60 289.40 289.60 0.0K
17:02 289.40 289.40 289.40 289.40 0.9K
17:03 288.80 288.80 288.80 288.80 1.1K
17:07 288.60 288.60 288.60 288.60 0.2K
17:10 288.60 288.60 288.40 288.40 0.2K
17:11 288.60 288.60 288.60 288.60 0.4K
17:12 288.60 288.60 288.20 288.20 1.0K
17:14 288.60 288.60 288.60 288.60 0.4K
17:16 288.60 288.60 288.60 288.60 0.2K
17:17 288.60 288.60 288.60 288.60 0.1K
17:18 288.80 288.80 288.80 288.80 1.2K
17:19 288.80 289.00 288.80 289.00 0.5K
17:20 289.00 289.00 289.00 289.00 0.2K
17:21 289.20 289.20 289.20 289.20 0.0K
17:22 289.20 289.40 289.20 289.40 0.7K
17:23 289.40 289.40 289.00 289.00 0.7K
17:24 289.20 289.40 289.00 289.40 0.4K
17:30 289.00 289.00 289.00 289.00 172.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles