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
09:00 314.20 316.00 314.20 316.00 2.1K
09:01 315.40 315.40 314.00 314.00 0.3K
09:02 314.20 314.20 313.40 313.40 0.0K
09:03 313.80 313.80 312.80 312.80 1.0K
09:04 313.40 313.40 312.00 312.00 3.3K
09:05 312.00 312.00 312.00 312.00 0.1K
09:06 312.80 313.80 312.80 313.80 1.1K
09:07 315.00 315.20 314.20 315.20 1.0K
09:08 315.00 315.60 315.00 315.40 0.3K
09:09 315.60 315.60 315.00 315.60 0.5K
09:10 315.40 315.40 315.20 315.20 0.1K
09:11 316.00 316.00 315.60 315.60 0.2K
09:12 315.40 315.40 315.40 315.40 0.8K
09:13 315.40 315.40 315.40 315.40 0.5K
09:14 315.00 315.00 314.20 314.20 5.7K
09:16 314.40 314.60 314.40 314.60 0.5K
09:18 314.80 314.80 314.80 314.80 0.2K
09:19 315.00 315.20 315.00 315.20 0.5K
09:20 315.40 315.40 315.20 315.20 1.3K
09:23 315.40 315.60 315.40 315.60 0.7K
09:25 315.60 315.60 315.60 315.60 0.2K
09:27 315.40 315.60 315.40 315.60 0.1K
09:28 315.20 315.80 315.20 315.60 1.6K
09:29 315.20 315.40 315.00 315.00 0.2K
09:30 315.20 315.60 315.20 315.60 0.7K
09:31 315.60 315.60 315.60 315.60 0.1K
09:32 315.80 316.00 315.80 316.00 0.7K
09:33 316.20 316.20 315.80 315.80 0.3K
09:34 315.60 315.80 315.60 315.60 0.2K
09:35 315.80 315.80 314.80 314.80 0.6K
09:36 314.40 314.60 314.40 314.40 0.3K
09:37 315.00 315.00 315.00 315.00 0.0K
09:39 314.40 314.80 314.40 314.80 0.5K
09:40 314.80 314.80 314.80 314.80 0.0K
09:41 314.80 314.80 314.80 314.80 0.1K
09:43 315.00 315.00 315.00 315.00 0.0K
09:46 315.40 315.40 315.10 315.10 42.3K
09:48 315.00 315.00 315.00 315.00 0.1K
09:49 315.20 315.20 314.80 314.80 0.4K
09:50 315.20 315.20 315.20 315.20 0.0K
09:51 315.20 315.20 315.20 315.20 0.1K
09:53 315.40 315.40 315.40 315.40 0.0K
09:56 315.20 315.20 315.20 315.20 0.0K
09:57 315.00 315.00 314.60 314.60 0.4K
10:00 314.80 314.80 314.80 314.80 0.1K
10:01 314.80 314.80 314.80 314.80 0.0K
10:02 314.40 314.40 314.40 314.40 0.0K
10:04 314.40 314.60 314.40 314.60 1.6K
10:05 314.20 314.20 314.20 314.20 1.7K
10:06 314.00 314.00 314.00 314.00 0.4K
10:08 313.80 313.80 313.80 313.80 0.1K
10:09 313.60 313.80 313.40 313.40 0.3K
10:10 312.80 313.00 312.80 313.00 1.1K
10:11 313.20 313.20 313.20 313.20 0.3K
10:12 313.00 313.00 312.80 312.80 0.4K
10:13 313.20 313.20 313.20 313.20 0.1K
10:14 313.40 313.40 313.40 313.40 0.0K
10:15 314.00 314.20 314.00 314.00 0.4K
10:16 313.60 313.60 313.60 313.60 0.1K
10:17 313.20 313.20 313.20 313.20 0.5K
10:18 313.60 313.80 313.60 313.80 0.3K
10:22 313.40 313.80 313.40 313.60 0.1K
10:23 313.60 313.60 313.60 313.60 0.0K
10:24 313.60 313.60 313.60 313.60 0.1K
10:25 313.40 313.40 313.40 313.40 0.0K
10:27 313.40 313.80 313.40 313.80 0.0K
10:29 313.80 313.80 313.60 313.60 0.2K
10:30 313.80 314.00 313.80 314.00 0.8K
10:31 313.60 313.60 313.60 313.60 0.2K
10:33 313.20 313.20 313.20 313.20 0.5K
10:34 313.20 313.20 313.20 313.20 0.0K
10:35 313.00 313.00 312.80 312.80 0.2K
10:36 312.80 312.80 312.80 312.80 0.0K
10:37 312.40 312.40 312.40 312.40 0.7K
10:38 312.20 312.20 312.20 312.20 1.7K
10:39 311.80 311.80 311.80 311.80 0.1K
10:40 311.80 312.00 311.80 312.00 0.8K
10:44 311.80 311.80 311.60 311.60 0.2K
10:45 311.60 311.80 311.60 311.80 0.1K
10:46 312.00 312.20 312.00 312.20 0.1K
10:49 311.80 312.00 311.80 312.00 0.2K
10:52 311.60 311.60 311.40 311.40 0.6K
10:53 311.20 311.20 310.80 310.80 0.3K
10:54 311.20 311.20 311.20 311.20 0.0K
10:55 310.80 310.80 310.80 310.80 0.3K
10:56 311.20 311.20 311.20 311.20 0.5K
11:00 310.80 310.80 310.80 310.80 0.1K
11:01 310.80 310.80 310.80 310.80 0.2K
11:02 310.80 310.80 310.00 310.20 2.0K
11:03 310.60 310.60 310.60 310.60 0.0K
11:04 310.60 310.60 310.60 310.60 0.1K
11:05 311.20 311.20 310.60 310.60 0.6K
11:08 311.00 311.00 310.80 310.80 0.4K
11:09 311.00 311.00 311.00 311.00 0.3K
11:10 311.20 311.20 311.20 311.20 0.0K
11:11 311.00 311.00 311.00 311.00 0.3K
11:12 310.80 310.80 310.80 310.80 0.2K
11:13 310.60 311.00 310.60 311.00 0.2K
11:14 311.20 311.80 311.20 311.80 0.4K
11:15 311.60 311.60 311.60 311.60 0.2K
11:16 311.40 311.60 311.40 311.60 0.1K
11:18 311.80 312.40 311.80 312.40 0.9K
11:19 312.40 312.40 312.40 312.40 0.8K
11:22 312.80 312.80 312.80 312.80 0.1K
11:24 312.60 312.60 312.60 312.60 0.1K
11:25 312.40 312.40 312.40 312.40 0.2K
11:26 312.60 312.80 312.60 312.80 0.4K
11:29 312.80 312.80 312.80 312.80 0.0K
11:30 313.00 313.20 313.00 313.20 0.4K
11:31 313.60 313.60 313.60 313.60 0.0K
11:36 314.00 314.00 314.00 314.00 0.0K
11:38 314.40 314.40 314.40 314.40 0.2K
11:40 314.80 314.80 314.80 314.80 0.0K
11:41 314.80 314.80 314.80 314.80 0.0K
11:46 314.60 314.60 314.60 314.60 0.0K
11:47 315.00 315.00 315.00 315.00 0.1K
11:49 315.40 315.40 315.40 315.40 0.0K
11:52 315.40 315.40 315.40 315.40 0.0K
11:56 315.00 315.00 315.00 315.00 0.3K
11:59 314.60 314.60 314.60 314.60 0.0K
12:00 314.60 314.80 314.60 314.80 0.1K
12:01 315.00 315.00 315.00 315.00 0.3K
12:06 315.20 315.20 315.20 315.20 0.1K
12:07 315.00 315.20 315.00 315.20 0.5K
12:08 315.40 315.40 315.40 315.40 0.0K
12:09 315.00 315.00 315.00 315.00 0.0K
12:13 315.40 315.40 315.40 315.40 0.1K
12:15 315.60 315.60 315.60 315.60 0.0K
12:19 315.20 315.40 315.20 315.40 0.2K
12:20 315.40 315.40 315.40 315.40 0.0K
12:22 314.80 314.80 314.80 314.80 0.0K
12:25 315.40 315.40 315.40 315.40 0.0K
12:26 315.40 315.40 315.40 315.40 0.2K
12:35 315.40 315.40 315.40 315.40 0.0K
12:37 315.40 315.40 315.40 315.40 0.3K
12:39 315.60 315.60 315.60 315.60 0.8K
12:40 315.80 315.80 315.60 315.60 0.4K
12:42 315.80 315.80 315.80 315.80 0.0K
12:44 315.60 316.00 315.60 316.00 0.1K
12:52 316.00 316.00 316.00 316.00 0.0K
12:55 316.00 316.00 316.00 316.00 0.1K
12:56 315.60 316.20 315.60 316.20 0.3K
12:58 316.20 316.20 315.80 315.80 0.3K
12:59 315.60 315.60 315.60 315.60 0.0K
13:01 316.00 316.00 316.00 316.00 0.3K
13:11 315.80 315.80 315.80 315.80 0.2K
13:12 316.00 316.00 316.00 316.00 0.0K
13:19 316.60 316.60 316.60 316.60 0.9K
13:21 316.60 316.80 316.60 316.80 0.1K
13:22 317.20 317.20 317.20 317.20 0.3K
13:30 317.00 317.00 317.00 317.00 0.3K
13:32 317.20 317.20 317.20 317.20 0.2K
13:33 317.40 317.40 317.00 317.00 0.4K
13:34 316.80 316.80 316.80 316.80 0.1K
13:37 317.00 317.00 317.00 317.00 0.0K
13:39 317.40 317.40 317.40 317.40 0.1K
13:40 317.40 317.40 317.40 317.40 1.0K
13:41 317.60 317.60 317.60 317.60 0.1K
13:46 317.40 317.40 317.40 317.40 0.2K
13:47 317.60 318.00 317.60 318.00 3.1K
13:48 318.00 318.20 318.00 318.20 0.2K
13:49 318.40 318.40 318.40 318.40 0.7K
13:50 318.20 318.40 318.20 318.40 0.9K
13:51 318.40 318.40 318.40 318.40 0.3K
13:55 318.60 318.60 318.60 318.60 0.1K
13:57 319.00 319.00 319.00 319.00 0.4K
14:03 319.20 319.20 319.20 319.20 0.3K
14:05 319.40 319.60 319.40 319.40 0.8K
14:06 319.60 319.60 319.60 319.60 0.1K
14:08 319.60 319.60 319.60 319.60 0.0K
14:09 319.60 319.80 319.60 319.80 0.1K
14:10 319.40 319.40 319.40 319.40 0.2K
14:12 319.80 319.80 319.80 319.80 0.0K
14:17 320.00 320.00 320.00 320.00 0.0K
14:18 319.80 319.80 319.80 319.80 0.2K
14:19 320.00 320.00 320.00 320.00 0.1K
14:20 320.60 320.80 320.60 320.80 0.7K
14:22 320.80 320.80 320.20 320.60 1.3K
14:25 320.60 320.60 320.40 320.40 0.2K
14:26 320.20 320.20 320.20 320.20 0.1K
14:28 320.20 320.20 320.20 320.20 0.1K
14:29 320.00 320.00 320.00 320.00 0.0K
14:30 320.00 320.00 320.00 320.00 0.1K
14:32 320.40 320.80 320.40 320.80 0.5K
14:33 321.00 321.00 321.00 321.00 0.1K
14:34 321.20 321.20 321.20 321.20 0.4K
14:35 321.20 321.40 321.20 321.40 0.5K
14:36 321.60 321.60 321.00 321.00 1.9K
14:37 321.00 321.00 321.00 321.00 0.1K
14:39 321.00 321.00 321.00 321.00 0.4K
14:41 320.80 320.80 320.80 320.80 0.1K
14:43 321.20 321.20 321.20 321.20 0.0K
14:44 321.20 321.20 321.20 321.20 0.9K
14:47 321.20 321.20 321.20 321.20 0.5K
14:55 321.00 321.00 321.00 321.00 0.7K
14:56 321.20 321.20 321.20 321.20 1.2K
15:01 321.20 321.20 320.80 320.80 0.8K
15:02 320.80 320.80 320.80 320.80 0.1K
15:04 320.60 320.60 320.20 320.20 0.4K
15:06 320.40 320.40 320.40 320.40 0.5K
15:08 320.40 320.40 320.40 320.40 0.1K
15:10 320.20 320.40 320.00 320.40 0.7K
15:11 320.20 320.60 320.20 320.60 1.1K
15:12 320.40 320.60 320.40 320.60 0.2K
15:13 320.60 320.60 320.40 320.40 0.0K
15:14 320.60 320.60 320.60 320.60 0.0K
15:15 320.60 320.60 320.60 320.60 0.0K
15:16 320.60 320.60 320.40 320.40 1.0K
15:17 320.60 320.60 320.60 320.60 0.0K
15:18 320.60 320.60 320.60 320.60 0.1K
15:20 320.20 320.40 320.20 320.40 0.5K
15:23 320.20 320.20 320.00 320.00 0.2K
15:25 319.80 319.80 319.40 319.40 0.2K
15:27 319.20 319.20 319.20 319.20 0.1K
15:29 319.60 319.80 319.60 319.80 0.4K
15:30 319.60 319.60 319.60 319.60 0.2K
15:32 320.20 320.20 320.20 320.20 0.9K
15:33 320.40 320.40 320.40 320.40 0.1K
15:35 320.20 320.40 320.20 320.40 0.2K
15:36 320.20 320.20 320.20 320.20 0.2K
15:37 320.00 320.00 320.00 320.00 0.3K
15:38 320.20 320.20 320.20 320.20 0.2K
15:40 320.00 320.00 319.40 319.40 2.0K
15:42 319.00 319.00 319.00 319.00 1.0K
15:44 319.00 319.00 318.80 318.80 1.0K
15:45 318.40 318.40 318.40 318.40 0.2K
15:47 318.00 318.00 318.00 318.00 0.1K
15:49 318.20 318.40 318.20 318.40 1.2K
15:50 318.20 318.20 318.00 318.00 0.1K
15:51 318.20 318.20 318.20 318.20 0.1K
15:54 318.20 318.20 318.20 318.20 0.0K
15:55 317.80 318.20 317.80 318.20 0.7K
15:56 318.40 318.80 318.40 318.80 0.9K
15:59 318.80 319.60 318.60 319.60 5.3K
16:01 319.60 320.00 319.40 319.40 5.0K
16:02 319.20 319.20 319.00 319.00 0.3K
16:03 318.80 318.80 318.80 318.80 0.3K
16:04 318.40 318.40 318.40 318.40 0.1K
16:05 318.60 318.60 318.60 318.60 0.5K
16:06 319.00 319.00 319.00 319.00 0.0K
16:07 319.00 319.00 319.00 319.00 0.1K
16:09 319.40 319.40 319.40 319.40 0.6K
16:10 319.20 319.20 318.80 318.80 0.5K
16:11 318.80 318.80 318.80 318.80 0.2K
16:12 318.40 318.40 318.40 318.40 0.3K
16:14 318.40 318.40 318.40 318.40 0.2K
16:15 318.40 318.40 318.20 318.20 1.0K
16:16 318.00 318.00 318.00 318.00 0.1K
16:18 318.20 318.20 318.20 318.20 0.0K
16:19 317.80 317.80 317.80 317.80 0.1K
16:20 317.60 317.60 317.40 317.40 0.1K
16:21 317.60 318.80 317.40 318.80 1.5K
16:22 318.80 319.00 318.80 319.00 0.6K
16:23 319.40 319.40 319.40 319.40 0.0K
16:24 319.40 320.40 319.40 320.00 1.6K
16:25 320.40 321.20 320.40 321.00 0.5K
16:26 321.00 321.20 320.60 321.20 0.5K
16:27 321.00 321.40 321.00 321.40 0.4K
16:28 321.40 321.60 321.40 321.60 0.3K
16:29 322.00 322.20 322.00 322.20 0.5K
16:30 322.20 322.20 322.20 322.20 0.6K
16:31 322.40 322.40 322.40 322.40 0.0K
16:32 322.00 322.00 322.00 322.00 0.2K
16:34 322.20 322.20 322.20 322.20 0.1K
16:35 322.20 322.20 322.20 322.20 0.2K
16:36 321.80 321.80 321.80 321.80 0.4K
16:37 322.20 322.40 322.20 322.40 0.3K
16:38 322.20 322.20 322.00 322.00 0.1K
16:39 322.20 322.20 322.20 322.20 0.7K
16:40 322.20 322.40 322.20 322.40 0.3K
16:41 322.00 322.60 322.00 322.60 0.3K
16:43 322.60 322.60 322.60 322.60 0.0K
16:45 322.40 322.40 322.40 322.40 0.2K
16:46 322.20 322.20 322.20 322.20 0.1K
16:47 322.40 322.40 322.40 322.40 0.0K
16:48 322.40 322.40 322.20 322.20 0.2K
16:50 322.40 322.40 322.20 322.20 0.1K
16:51 322.60 322.60 322.60 322.60 1.9K
16:52 322.20 322.20 322.20 322.20 0.2K
16:53 321.80 321.80 321.80 321.80 0.1K
16:57 321.80 321.80 321.80 321.80 0.0K
16:58 322.00 322.00 321.60 321.80 0.1K
17:00 321.80 322.00 321.60 322.00 0.5K
17:01 322.20 322.40 322.20 322.40 0.1K
17:02 322.60 322.60 322.40 322.40 0.3K
17:03 322.20 322.40 321.80 322.40 0.4K
17:05 322.40 322.40 322.00 322.00 0.5K
17:06 322.00 322.00 322.00 322.00 0.4K
17:08 322.20 322.20 322.20 322.20 0.0K
17:10 322.20 322.20 322.20 322.20 0.6K
17:11 322.00 322.20 321.80 322.00 1.1K
17:12 322.00 322.00 321.80 321.80 0.1K
17:15 321.80 322.00 321.80 322.00 0.5K
17:16 321.80 321.80 321.80 321.80 0.3K
17:17 321.80 321.80 321.60 321.60 0.3K
17:18 321.80 321.80 321.80 321.80 0.0K
17:19 321.40 321.40 321.40 321.40 0.0K
17:20 321.20 321.40 321.20 321.40 0.2K
17:21 322.00 322.40 322.00 322.40 1.4K
17:22 322.20 322.20 321.60 321.60 0.6K
17:23 322.00 322.00 322.00 322.00 0.1K
17:24 322.00 322.40 321.80 322.40 0.7K
17:29 321.00 321.00 321.00 321.00 0.0K
17:30 321.00 321.00 321.00 321.00 113.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles