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
09:00 296.20 296.20 296.20 296.20 4.0K
09:01 296.80 296.80 296.80 296.80 0.2K
09:02 296.20 296.40 296.20 296.40 0.2K
09:03 296.00 296.20 295.60 295.60 0.7K
09:04 295.80 295.80 295.80 295.80 0.0K
09:05 295.00 295.40 295.00 295.40 0.1K
09:06 295.80 295.80 295.80 295.80 0.0K
09:07 295.40 295.60 295.00 295.60 0.3K
09:08 295.60 296.40 295.60 296.20 0.2K
09:10 296.00 296.00 296.00 296.00 0.1K
09:11 295.60 295.80 295.60 295.80 0.2K
09:12 295.80 295.80 295.80 295.80 0.2K
09:13 295.40 295.40 295.40 295.40 0.2K
09:14 295.40 295.40 295.40 295.40 0.0K
09:15 295.20 295.20 295.20 295.20 0.3K
09:16 295.00 295.00 295.00 295.00 1.0K
09:17 294.80 295.00 294.60 294.60 0.4K
09:20 294.60 295.20 294.60 295.20 0.0K
09:22 295.20 295.20 295.20 295.20 0.4K
09:23 295.20 295.20 295.00 295.00 0.1K
09:24 295.00 295.00 295.00 295.00 0.5K
09:25 295.00 295.00 295.00 295.00 0.0K
09:27 295.60 295.60 295.60 295.60 0.0K
09:28 295.40 295.40 295.40 295.40 0.0K
09:29 295.60 295.60 295.60 295.60 0.0K
09:30 295.60 295.60 295.60 295.60 0.4K
09:32 296.00 296.00 296.00 296.00 0.1K
09:33 296.20 296.40 296.20 296.40 0.1K
09:34 296.40 296.40 296.40 296.40 0.1K
09:35 296.60 296.60 296.60 296.60 0.0K
09:36 296.20 296.20 296.20 296.20 0.1K
09:37 296.60 296.60 296.60 296.60 0.0K
09:38 296.40 296.40 296.40 296.40 0.1K
09:39 296.40 296.40 296.40 296.40 0.1K
09:40 296.20 296.40 296.20 296.40 0.4K
09:42 296.80 296.80 296.80 296.80 0.3K
09:43 297.00 297.00 297.00 297.00 0.1K
09:45 297.40 297.40 297.40 297.40 0.1K
09:47 298.00 298.00 298.00 298.00 0.1K
09:48 298.20 298.20 298.20 298.20 0.0K
09:49 298.00 298.60 298.00 298.60 1.6K
09:50 298.60 298.60 298.60 298.60 0.1K
09:51 298.80 299.20 298.80 299.20 0.1K
09:52 298.80 298.80 298.80 298.80 0.1K
09:53 298.60 298.60 298.60 298.60 0.1K
09:55 298.60 298.80 298.60 298.80 0.1K
09:56 298.60 298.60 298.60 298.60 0.0K
09:57 298.60 299.20 298.60 299.20 0.2K
09:58 299.20 299.20 299.20 299.20 66.8K
09:59 299.00 299.00 299.00 299.00 0.1K
10:00 298.80 298.80 298.80 298.80 0.1K
10:01 298.60 298.60 298.60 298.60 0.2K
10:02 298.40 298.40 298.40 298.40 0.1K
10:03 298.40 298.40 298.40 298.40 0.4K
10:04 297.80 297.80 297.80 297.80 0.5K
10:06 297.40 297.40 297.40 297.40 0.1K
10:07 297.00 297.00 297.00 297.00 0.2K
10:08 297.20 297.60 297.20 297.60 0.4K
10:10 298.00 298.00 298.00 298.00 0.1K
10:11 298.40 298.40 298.40 298.40 0.1K
10:14 298.60 298.60 298.60 298.60 0.9K
10:15 298.60 298.60 298.60 298.60 13.9K
10:16 298.60 298.60 298.60 298.60 3.0K
10:17 298.60 298.60 298.60 298.60 3.3K
10:18 298.80 298.80 298.80 298.80 1.7K
10:20 298.60 298.60 298.60 298.60 0.2K
10:22 298.80 298.80 298.80 298.80 1.6K
10:24 299.00 299.20 299.00 299.20 0.1K
10:25 299.00 299.20 299.00 299.20 0.6K
10:27 299.40 299.40 299.40 299.40 0.1K
10:28 299.00 299.00 299.00 299.00 0.5K
10:29 299.20 299.20 299.20 299.20 0.0K
10:30 298.80 298.80 298.80 298.80 0.3K
10:31 298.60 298.60 298.60 298.60 0.4K
10:33 298.40 298.40 298.40 298.40 0.6K
10:34 298.40 298.40 298.40 298.40 0.1K
10:35 298.40 298.40 298.40 298.40 0.0K
10:36 298.60 298.60 298.60 298.60 0.0K
10:43 298.20 298.20 298.20 298.20 0.1K
10:46 298.40 298.40 298.40 298.40 0.0K
10:47 298.60 298.60 298.60 298.60 0.1K
10:53 298.80 298.80 298.80 298.80 0.0K
10:54 299.20 299.20 299.00 299.20 1.3K
10:56 299.00 299.00 299.00 299.00 0.3K
10:57 299.00 299.00 299.00 299.00 0.2K
10:58 299.20 299.20 299.20 299.20 2.9K
10:59 299.20 299.20 299.20 299.20 1.8K
11:00 299.20 299.20 299.20 299.20 2.3K
11:01 299.20 299.80 299.20 299.80 13.3K
11:02 299.80 299.80 299.60 299.60 1.2K
11:03 300.00 300.00 299.80 299.80 0.1K
11:04 299.60 299.60 299.60 299.60 0.4K
11:05 299.60 299.80 299.60 299.80 0.7K
11:06 299.60 299.60 299.40 299.40 0.6K
11:07 299.60 299.60 299.20 299.20 0.2K
11:08 299.00 299.00 299.00 299.00 0.3K
11:09 299.00 299.20 299.00 299.20 0.1K
11:10 299.40 299.40 299.40 299.40 0.0K
11:13 299.80 299.80 299.80 299.80 0.1K
11:15 300.00 300.00 300.00 300.00 0.0K
11:18 300.40 300.40 300.40 300.40 0.0K
11:19 300.40 300.40 299.60 299.60 1.2K
11:20 299.60 299.60 299.60 299.60 0.4K
11:22 299.60 299.60 299.60 299.60 0.0K
11:25 299.20 299.20 299.20 299.20 0.0K
11:29 299.60 299.60 299.60 299.60 0.3K
11:31 299.60 299.60 299.60 299.60 0.1K
11:36 299.60 299.60 299.60 299.60 0.4K
11:37 299.80 299.80 299.80 299.80 0.1K
11:38 299.60 299.60 299.60 299.60 0.4K
11:42 299.20 299.20 299.20 299.20 0.9K
11:43 299.40 299.40 299.40 299.40 0.5K
11:49 299.40 299.40 299.40 299.40 0.3K
11:50 299.40 299.40 299.40 299.40 0.2K
11:52 299.20 299.20 299.20 299.20 1.5K
11:53 299.20 299.20 299.20 299.20 0.1K
11:55 299.20 299.20 299.20 299.20 0.1K
11:56 298.80 298.80 298.80 298.80 0.2K
11:57 298.60 298.60 298.60 298.60 0.2K
11:58 298.60 298.60 298.20 298.20 0.1K
12:00 298.20 298.20 298.20 298.20 0.1K
12:01 298.40 298.40 298.40 298.40 0.1K
12:07 298.40 298.60 298.40 298.60 0.2K
12:08 298.80 298.80 298.40 298.40 0.2K
12:11 298.40 298.40 298.40 298.40 0.0K
12:14 298.40 298.40 298.40 298.40 0.9K
12:15 298.20 298.20 298.20 298.20 0.0K
12:18 298.00 298.20 298.00 298.20 0.2K
12:19 297.80 298.20 297.80 298.20 0.5K
12:21 298.20 298.20 298.20 298.20 0.0K
12:22 298.00 298.00 298.00 298.00 0.1K
12:24 298.00 298.00 298.00 298.00 0.0K
12:26 297.80 297.80 297.80 297.80 0.3K
12:31 298.00 298.00 298.00 298.00 0.1K
12:35 297.80 297.80 297.80 297.80 0.3K
12:36 298.00 298.00 298.00 298.00 0.2K
12:39 297.40 297.60 297.40 297.60 0.4K
12:44 297.20 297.20 297.20 297.20 0.0K
12:46 297.40 297.40 297.40 297.40 0.1K
12:54 297.40 297.40 297.40 297.40 0.0K
12:55 297.00 297.60 297.00 297.60 0.8K
12:56 297.20 297.20 297.20 297.20 0.0K
12:57 297.20 297.40 297.20 297.40 0.1K
12:58 297.40 297.40 296.60 296.60 0.2K
12:59 296.80 296.80 296.80 296.80 0.1K
13:00 296.40 296.80 296.40 296.80 1.3K
13:03 297.00 297.00 297.00 297.00 0.1K
13:08 296.60 296.60 296.60 296.60 0.3K
13:14 296.20 296.20 296.20 296.20 0.0K
13:15 296.40 296.60 296.40 296.60 0.9K
13:16 296.60 296.60 296.60 296.60 0.1K
13:18 296.80 297.00 296.80 297.00 0.2K
13:19 296.60 296.80 296.60 296.80 0.4K
13:21 296.60 296.80 296.60 296.80 0.7K
13:24 297.00 297.00 297.00 297.00 0.1K
13:27 296.60 296.60 296.60 296.60 0.1K
13:29 296.60 296.60 296.60 296.60 0.0K
13:30 298.20 298.20 297.80 298.20 5.9K
13:31 298.00 298.00 297.40 297.40 1.3K
13:32 297.00 297.00 297.00 297.00 1.1K
13:33 297.20 297.20 297.20 297.20 1.6K
13:34 297.40 297.40 297.40 297.40 0.2K
13:35 297.00 297.00 297.00 297.00 0.1K
13:36 297.40 297.40 297.40 297.40 0.0K
13:38 297.00 297.00 297.00 297.00 0.5K
13:39 296.80 296.80 296.60 296.60 5.2K
13:40 296.80 296.80 296.80 296.80 0.1K
13:44 296.60 296.60 296.60 296.60 0.1K
13:47 296.60 296.60 296.60 296.60 0.1K
13:49 296.60 296.60 296.60 296.60 0.2K
13:54 296.60 296.60 296.20 296.20 0.3K
13:56 296.40 296.40 296.40 296.40 0.3K
13:58 296.00 296.00 296.00 296.00 0.5K
14:00 296.40 296.60 296.40 296.60 0.1K
14:01 296.60 296.60 296.60 296.60 0.0K
14:02 296.60 296.80 296.60 296.80 0.1K
14:04 297.00 297.00 297.00 297.00 0.2K
14:08 297.00 297.00 297.00 297.00 0.0K
14:11 296.80 296.80 296.80 296.80 0.3K
14:12 296.80 296.80 296.80 296.80 0.1K
14:15 297.00 297.00 297.00 297.00 0.0K
14:23 296.80 296.80 296.80 296.80 0.2K
14:28 296.80 296.80 296.80 296.80 0.5K
14:31 296.60 296.80 296.60 296.80 0.2K
14:32 296.40 296.40 296.40 296.40 0.1K
14:33 296.60 296.60 296.40 296.40 0.3K
14:35 296.60 296.60 296.60 296.60 0.0K
14:37 296.60 296.60 296.60 296.60 0.1K
14:40 296.60 296.60 296.60 296.60 0.1K
14:42 296.60 296.60 296.40 296.40 0.7K
14:43 296.20 296.20 296.20 296.20 0.0K
14:44 296.00 296.00 296.00 296.00 0.1K
14:45 296.20 296.20 296.20 296.20 0.2K
14:46 296.00 296.00 296.00 296.00 0.0K
14:47 296.00 296.00 296.00 296.00 0.6K
14:50 295.60 295.60 295.60 295.60 0.2K
14:53 295.40 295.40 295.20 295.20 0.0K
14:54 295.40 295.40 295.40 295.40 0.3K
14:55 295.40 295.80 295.40 295.80 0.8K
14:56 295.40 295.40 295.40 295.40 0.2K
14:57 295.40 295.40 295.20 295.20 0.2K
15:00 295.00 295.20 294.80 295.00 1.0K
15:02 294.80 295.00 294.80 295.00 0.0K
15:04 294.80 295.20 294.80 295.20 0.2K
15:05 295.40 295.60 295.40 295.60 0.1K
15:06 295.20 295.20 295.20 295.20 0.1K
15:07 295.20 295.20 295.20 295.20 0.1K
15:08 295.40 295.40 295.40 295.40 0.1K
15:09 295.40 295.40 295.40 295.40 0.2K
15:12 295.80 296.20 295.80 296.20 0.4K
15:14 296.00 296.20 296.00 296.20 0.3K
15:16 296.20 296.20 296.20 296.20 0.1K
15:21 296.40 296.40 296.20 296.20 0.2K
15:25 296.40 296.40 296.40 296.40 0.0K
15:27 296.20 296.20 296.20 296.20 0.1K
15:28 296.00 296.00 295.80 295.80 0.1K
15:32 296.00 296.00 295.80 295.80 0.3K
15:33 295.60 295.60 295.60 295.60 0.1K
15:34 295.40 295.40 295.40 295.40 0.0K
15:36 295.00 295.00 295.00 295.00 0.1K
15:37 294.60 294.80 294.60 294.80 0.2K
15:40 295.00 295.00 295.00 295.00 0.0K
15:42 294.80 294.80 294.80 294.80 0.2K
15:43 295.00 295.20 295.00 295.20 0.2K
15:46 295.20 295.40 295.20 295.20 0.4K
15:49 295.00 295.40 295.00 295.40 0.5K
15:51 295.80 296.00 295.80 296.00 0.5K
15:54 296.20 296.20 296.20 296.20 0.0K
15:55 295.80 296.00 295.80 296.00 0.7K
15:58 296.00 296.00 296.00 296.00 0.1K
15:59 295.80 295.80 295.80 295.80 0.3K
16:00 296.40 296.80 296.40 296.80 2.0K
16:01 296.80 296.80 296.60 296.60 0.4K
16:02 296.20 296.20 296.20 296.20 0.1K
16:03 296.40 296.40 296.40 296.40 0.7K
16:05 296.40 296.60 296.40 296.60 0.1K
16:07 296.40 296.40 296.40 296.40 0.7K
16:09 295.60 295.60 295.60 295.60 0.5K
16:10 296.00 296.00 296.00 296.00 0.2K
16:11 295.80 296.00 295.80 296.00 0.5K
16:12 295.80 295.80 295.80 295.80 0.2K
16:13 295.80 295.80 295.80 295.80 0.2K
16:15 295.80 295.80 295.80 295.80 0.2K
16:16 296.00 296.00 296.00 296.00 0.4K
16:17 296.20 296.40 296.00 296.00 0.9K
16:18 296.20 296.20 296.20 296.20 0.2K
16:20 296.00 296.00 296.00 296.00 0.2K
16:23 296.00 296.00 296.00 296.00 0.4K
16:24 296.20 296.20 296.20 296.20 0.3K
16:27 296.40 296.40 296.20 296.20 0.6K
16:29 296.20 296.20 296.20 296.20 0.0K
16:30 296.20 296.20 296.00 296.00 2.3K
16:32 296.40 296.40 296.40 296.40 0.1K
16:34 296.20 296.20 296.20 296.20 1.0K
16:38 295.80 295.80 295.80 295.80 0.0K
16:39 296.00 296.20 296.00 296.20 0.2K
16:41 295.40 295.80 295.40 295.80 1.0K
16:42 296.20 296.60 296.20 296.40 1.0K
16:43 296.60 296.80 296.60 296.80 0.5K
16:46 296.60 296.60 296.60 296.60 0.4K
16:47 296.80 296.80 296.80 296.80 0.3K
16:49 297.00 297.20 297.00 297.00 1.4K
16:50 297.20 297.20 297.20 297.20 0.0K
16:51 296.80 296.80 296.80 296.80 0.4K
16:54 296.80 296.80 296.80 296.80 0.0K
16:56 296.40 296.40 296.40 296.40 0.1K
16:59 296.20 296.20 296.20 296.20 0.2K
17:00 296.40 296.40 296.40 296.40 0.1K
17:01 296.00 296.00 296.00 296.00 0.0K
17:02 296.40 296.40 296.40 296.40 0.3K
17:03 296.20 296.20 296.20 296.20 0.3K
17:04 296.40 296.40 296.40 296.40 0.2K
17:07 296.40 296.60 296.40 296.60 0.7K
17:08 296.60 296.60 296.60 296.60 0.0K
17:09 296.60 296.60 296.60 296.60 0.2K
17:11 296.40 296.40 296.20 296.20 0.1K
17:12 296.20 296.20 296.20 296.20 0.2K
17:13 296.20 296.20 296.20 296.20 0.0K
17:14 296.20 296.20 296.20 296.20 0.2K
17:15 296.00 296.20 295.80 295.80 0.2K
17:16 295.80 295.80 295.80 295.80 0.0K
17:17 295.40 295.60 295.40 295.60 0.5K
17:18 295.60 295.60 295.60 295.60 0.2K
17:19 295.40 295.60 295.40 295.40 0.4K
17:21 295.60 295.60 295.40 295.40 0.3K
17:22 295.40 295.60 295.40 295.60 0.2K
17:23 295.40 295.40 295.40 295.40 0.3K
17:24 295.20 295.20 295.00 295.00 0.4K
17:30 295.00 295.00 295.00 295.00 127.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles