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
09:00 294.20 294.20 292.60 292.80 1.7K
09:01 292.20 292.20 291.20 291.20 0.5K
09:02 291.80 292.60 291.80 292.60 0.7K
09:03 292.60 292.60 292.00 292.00 0.5K
09:04 292.00 292.00 291.80 291.80 0.1K
09:05 291.00 291.80 291.00 291.40 1.7K
09:06 292.00 292.40 292.00 292.40 0.0K
09:07 292.80 293.40 292.80 293.40 0.4K
09:08 293.60 294.60 293.60 294.60 0.3K
09:09 294.80 294.80 294.80 294.80 0.2K
09:10 295.20 295.20 295.20 295.20 0.1K
09:11 295.40 295.60 294.80 295.00 0.5K
09:12 294.80 295.20 293.80 293.80 1.5K
09:13 294.20 294.20 294.00 294.20 0.6K
09:14 293.60 294.00 293.40 294.00 1.6K
09:15 293.40 293.60 293.40 293.40 0.2K
09:16 293.20 293.20 293.20 293.20 0.1K
09:18 293.80 293.80 293.80 293.80 0.1K
09:19 293.80 293.80 293.80 293.80 0.1K
09:20 293.60 294.40 293.60 294.40 0.0K
09:21 294.40 294.40 294.40 294.40 0.4K
09:22 294.80 295.40 294.80 295.40 0.3K
09:23 295.40 296.40 295.40 296.40 0.9K
09:25 296.60 297.60 296.60 297.60 0.1K
09:26 297.40 297.60 297.40 297.60 0.7K
09:27 297.40 298.20 297.40 298.20 0.4K
09:28 297.80 297.80 297.80 297.80 0.4K
09:29 298.00 298.40 298.00 298.20 0.3K
09:30 298.00 298.00 298.00 298.00 0.1K
09:31 297.80 298.00 297.80 298.00 0.5K
09:32 298.40 298.40 298.40 298.40 0.0K
09:35 298.40 298.40 298.40 298.40 0.1K
09:36 298.20 298.40 298.20 298.40 0.2K
09:37 298.40 298.40 298.40 298.40 0.1K
09:38 298.20 298.20 298.00 298.00 0.2K
09:39 297.80 297.80 297.20 297.20 0.8K
09:40 297.40 297.60 297.40 297.40 0.6K
09:41 297.60 297.60 297.40 297.40 0.3K
09:42 297.80 298.00 297.80 298.00 1.7K
09:43 298.00 298.20 298.00 298.20 0.1K
09:45 298.40 298.40 298.40 298.40 0.2K
09:46 298.00 298.60 298.00 298.60 0.3K
09:47 298.00 298.00 297.80 297.80 0.8K
09:48 298.00 298.40 298.00 298.40 0.3K
09:49 298.40 298.60 298.40 298.60 0.8K
09:50 298.40 298.40 298.20 298.20 0.6K
09:52 298.40 298.40 298.40 298.40 0.0K
09:53 298.20 298.20 298.20 298.20 0.3K
09:55 298.40 298.40 298.40 298.40 0.4K
09:56 298.60 298.60 298.60 298.60 0.0K
09:57 298.60 299.00 298.60 299.00 0.4K
09:58 299.00 299.00 299.00 299.00 0.1K
09:59 298.60 298.60 298.60 298.60 0.1K
10:00 298.40 298.40 298.00 298.00 0.3K
10:01 297.80 297.80 297.80 297.80 0.1K
10:02 298.00 298.00 298.00 298.00 0.2K
10:03 298.20 298.20 298.20 298.20 0.4K
10:04 298.80 298.80 298.80 298.80 0.1K
10:05 298.80 298.80 298.80 298.80 0.2K
10:07 298.80 298.80 298.80 298.80 0.1K
10:08 298.60 298.60 298.60 298.60 0.0K
10:10 298.60 298.60 298.60 298.60 0.3K
10:11 299.00 299.00 298.80 298.80 0.3K
10:14 298.60 298.60 298.60 298.60 0.1K
10:15 298.80 299.20 298.80 299.20 0.5K
10:16 299.20 299.20 299.20 299.20 0.1K
10:21 298.60 298.80 298.40 298.80 0.7K
10:22 298.60 298.60 298.60 298.60 0.2K
10:23 298.00 298.00 298.00 298.00 0.5K
10:24 298.00 298.00 298.00 298.00 0.0K
10:25 298.20 298.40 298.20 298.40 0.2K
10:26 298.40 298.40 298.40 298.40 0.0K
10:27 298.60 298.60 298.60 298.60 0.1K
10:28 298.20 298.20 298.20 298.20 0.2K
10:31 298.40 298.60 298.40 298.40 1.0K
10:34 298.20 298.20 298.20 298.20 0.0K
10:35 298.40 298.40 298.40 298.40 0.1K
10:36 298.60 298.60 298.60 298.60 0.2K
10:37 298.80 299.00 298.80 299.00 0.4K
10:38 299.00 299.00 299.00 299.00 0.2K
10:39 299.40 299.40 299.40 299.40 0.2K
10:40 299.20 299.20 299.00 299.20 0.2K
10:41 299.00 299.00 299.00 299.00 0.2K
10:42 299.20 299.40 299.20 299.40 0.5K
10:43 299.00 299.00 299.00 299.00 0.0K
10:44 299.00 299.00 299.00 299.00 0.2K
10:46 299.00 299.40 299.00 299.40 0.8K
10:47 299.40 299.40 299.00 299.20 0.6K
10:48 299.60 299.60 299.00 299.00 0.5K
10:49 299.00 299.40 299.00 299.00 5.2K
10:50 299.20 299.20 299.20 299.20 0.0K
10:51 299.20 299.60 299.00 299.60 4.3K
10:53 299.20 299.20 299.20 299.20 0.1K
10:55 298.80 298.80 298.80 298.80 0.0K
10:57 299.00 299.00 299.00 299.00 0.0K
10:59 299.20 299.20 299.20 299.20 0.1K
11:00 299.40 299.40 299.20 299.20 0.1K
11:04 299.00 299.00 298.80 298.80 0.4K
11:05 299.00 299.00 299.00 299.00 0.2K
11:06 299.00 299.00 299.00 299.00 0.6K
11:07 298.80 298.80 298.80 298.80 0.1K
11:09 298.60 298.60 298.60 298.60 0.5K
11:10 298.40 298.40 298.40 298.40 0.1K
11:11 298.40 298.40 298.20 298.20 0.5K
11:12 298.20 298.20 298.20 298.20 0.6K
11:13 298.40 298.40 298.40 298.40 0.2K
11:14 298.60 298.60 298.60 298.60 0.0K
11:15 298.40 298.40 298.40 298.40 0.1K
11:20 298.40 298.40 298.40 298.40 0.0K
11:21 298.60 298.60 298.60 298.60 0.1K
11:22 298.80 298.80 298.80 298.80 0.0K
11:23 299.00 299.20 299.00 299.20 0.1K
11:24 298.80 298.80 298.80 298.80 0.2K
11:25 298.60 298.60 298.60 298.60 0.2K
11:26 298.60 298.80 298.60 298.80 0.0K
11:27 298.60 298.60 298.60 298.60 0.1K
11:28 298.20 298.20 298.20 298.20 0.6K
11:30 298.60 298.60 298.20 298.20 0.3K
11:31 298.40 298.40 298.40 298.40 0.1K
11:32 298.40 298.60 298.40 298.60 0.3K
11:33 298.60 298.60 298.60 298.60 0.1K
11:36 298.60 298.60 298.60 298.60 0.2K
11:39 298.80 298.80 298.60 298.60 0.3K
11:41 298.60 298.60 298.60 298.60 0.1K
11:43 298.40 298.60 298.40 298.60 0.5K
11:44 298.60 298.60 298.60 298.60 0.3K
11:45 298.80 298.80 298.40 298.40 0.8K
11:46 298.00 298.00 298.00 298.00 0.5K
11:47 297.80 298.00 297.80 298.00 2.2K
11:48 297.80 297.80 297.80 297.80 0.4K
11:49 297.40 297.40 297.40 297.40 1.1K
11:50 297.80 297.80 297.80 297.80 0.3K
11:52 297.60 297.60 297.60 297.60 0.2K
11:54 297.40 297.40 297.40 297.40 0.2K
11:55 297.20 297.20 297.20 297.20 0.4K
11:56 297.00 297.00 297.00 297.00 1.3K
11:59 297.00 297.00 297.00 297.00 0.1K
12:00 297.20 297.20 297.20 297.20 0.2K
12:02 297.40 297.40 297.20 297.20 0.7K
12:03 297.20 297.20 297.20 297.20 0.1K
12:04 297.40 297.60 297.40 297.60 0.9K
12:05 297.60 297.60 297.20 297.20 0.0K
12:06 297.00 297.00 296.80 296.80 0.3K
12:07 297.00 297.00 297.00 297.00 0.0K
12:09 297.60 297.60 297.60 297.60 0.1K
12:11 297.80 297.80 297.80 297.80 0.1K
12:12 297.40 297.40 297.40 297.40 0.2K
12:13 297.00 297.00 297.00 297.00 0.1K
12:14 297.00 297.00 296.60 296.80 2.4K
12:15 296.80 296.80 296.80 296.80 0.3K
12:17 297.40 297.40 297.00 297.00 0.4K
12:18 297.00 297.00 297.00 297.00 0.1K
12:21 296.80 297.00 296.80 296.80 0.1K
12:23 297.00 297.40 297.00 297.40 0.6K
12:24 297.40 297.40 297.40 297.40 0.0K
12:27 297.20 297.20 297.20 297.20 0.2K
12:29 296.80 296.80 296.80 296.80 0.1K
12:31 296.40 296.40 296.40 296.40 0.0K
12:33 296.60 296.60 296.60 296.60 0.2K
12:36 296.60 296.60 296.60 296.60 0.2K
12:37 296.40 296.40 296.40 296.40 0.2K
12:38 296.20 296.40 296.20 296.40 0.9K
12:41 296.20 296.20 296.20 296.20 0.3K
12:43 296.40 296.60 296.40 296.60 0.4K
12:44 297.00 297.00 297.00 297.00 0.1K
12:45 297.20 297.20 296.80 296.80 0.0K
12:46 296.80 296.80 296.80 296.80 0.2K
12:47 296.80 296.80 296.80 296.80 0.0K
12:48 296.80 296.80 296.80 296.80 0.2K
12:50 296.60 296.60 296.60 296.60 0.1K
12:52 296.00 296.20 296.00 296.00 1.1K
12:53 296.00 296.20 296.00 296.00 0.9K
12:54 296.20 296.20 296.20 296.20 0.0K
12:56 296.40 296.40 296.40 296.40 0.2K
12:57 296.40 296.40 296.40 296.40 0.1K
12:58 296.20 296.20 296.20 296.20 0.2K
12:59 296.40 296.40 296.40 296.40 0.0K
13:00 296.60 296.60 296.40 296.40 0.5K
13:02 296.00 296.00 296.00 296.00 0.2K
13:03 296.00 296.00 296.00 296.00 0.2K
13:05 296.20 296.20 296.20 296.20 0.0K
13:07 296.20 296.20 296.20 296.20 0.2K
13:08 296.20 296.20 296.20 296.20 0.0K
13:09 296.40 296.40 296.40 296.40 0.0K
13:13 295.60 295.60 295.60 295.60 0.1K
13:14 296.00 296.00 296.00 296.00 0.0K
13:17 296.00 296.00 296.00 296.00 0.4K
13:21 296.20 296.20 296.20 296.20 0.2K
13:22 296.20 296.40 296.20 296.40 0.1K
13:23 296.20 296.20 296.20 296.20 0.2K
13:24 296.00 296.00 296.00 296.00 0.1K
13:25 296.40 296.40 296.00 296.00 0.0K
13:26 296.40 296.40 296.40 296.40 0.0K
13:28 296.20 296.60 296.20 296.60 1.0K
13:30 297.00 297.00 296.60 296.60 0.1K
13:32 296.00 296.00 296.00 296.00 0.0K
13:33 296.00 296.00 296.00 296.00 0.2K
13:35 296.00 296.20 296.00 296.20 0.2K
13:38 296.20 296.20 296.20 296.20 0.1K
13:39 296.40 296.40 296.40 296.40 0.0K
13:40 296.20 296.40 296.20 296.40 0.3K
13:42 296.00 296.00 296.00 296.00 0.1K
13:43 296.00 296.00 296.00 296.00 0.1K
13:46 296.20 296.20 296.20 296.20 0.1K
13:48 295.60 295.80 295.60 295.80 0.3K
13:49 295.80 295.80 295.80 295.80 0.0K
13:50 296.00 296.00 295.80 295.80 1.1K
13:52 295.60 295.60 295.60 295.60 0.4K
13:53 295.60 295.60 295.60 295.60 0.1K
13:54 295.40 295.40 295.40 295.40 0.3K
13:55 295.20 295.60 295.20 295.60 0.4K
13:56 296.00 296.00 296.00 296.00 0.1K
14:00 296.00 296.00 296.00 296.00 0.3K
14:04 297.00 297.00 297.00 297.00 0.0K
14:05 297.00 297.00 297.00 297.00 0.1K
14:06 296.60 296.60 296.60 296.60 0.0K
14:07 297.20 297.20 297.20 297.20 0.3K
14:08 297.20 297.20 297.20 297.20 0.0K
14:09 296.80 296.80 296.80 296.80 0.0K
14:10 296.60 296.60 296.60 296.60 0.0K
14:11 296.60 296.60 296.60 296.60 0.0K
14:12 296.80 296.80 296.80 296.80 0.0K
14:14 297.00 297.00 297.00 297.00 0.1K
14:15 297.20 297.20 297.20 297.20 0.1K
14:23 296.80 296.80 296.80 296.80 0.0K
14:25 297.00 297.00 297.00 297.00 0.0K
14:26 296.80 296.80 296.80 296.80 0.5K
14:30 296.40 296.40 296.40 296.40 0.1K
14:31 296.20 296.20 296.20 296.20 0.2K
14:32 296.40 296.40 296.00 296.00 0.5K
14:34 296.00 296.00 295.80 295.80 10.1K
14:35 295.80 295.80 295.80 295.80 0.3K
14:36 295.80 295.80 295.80 295.80 0.0K
14:37 295.80 295.80 295.80 295.80 0.2K
14:38 295.80 296.00 295.80 296.00 0.2K
14:40 296.20 296.20 296.20 296.20 0.1K
14:41 296.00 296.00 296.00 296.00 0.1K
14:42 295.80 295.80 295.80 295.80 0.3K
14:43 295.80 295.80 295.80 295.80 0.2K
14:44 295.80 295.80 295.80 295.80 0.1K
14:48 295.00 295.60 295.00 295.60 1.3K
14:49 295.80 296.00 295.80 296.00 0.4K
14:51 296.40 296.60 296.40 296.60 0.2K
14:52 296.40 296.40 296.40 296.40 0.2K
14:53 296.60 296.60 296.60 296.60 0.1K
14:56 296.40 296.40 296.40 296.40 0.0K
14:57 296.60 296.60 296.60 296.60 0.0K
14:59 296.00 296.00 296.00 296.00 0.3K
15:01 296.00 296.00 296.00 296.00 0.2K
15:04 295.60 295.60 295.60 295.60 0.5K
15:05 295.60 295.80 295.60 295.80 1.1K
15:07 296.00 296.00 296.00 296.00 0.0K
15:08 296.00 296.00 296.00 296.00 0.1K
15:09 295.80 295.80 295.80 295.80 0.1K
15:12 295.60 295.80 295.60 295.80 1.1K
15:13 295.60 295.80 295.60 295.80 0.9K
15:14 295.80 296.20 295.80 296.20 2.1K
15:15 296.00 296.60 296.00 296.60 1.4K
15:16 296.60 296.60 296.20 296.40 1.6K
15:17 296.60 297.00 296.60 297.00 0.8K
15:18 296.60 297.00 296.60 297.00 0.4K
15:19 297.00 297.20 296.40 296.40 2.4K
15:20 296.60 296.60 296.60 296.60 0.4K
15:21 296.80 296.80 296.80 296.80 0.5K
15:22 296.80 296.80 296.40 296.60 1.1K
15:23 296.80 297.20 296.80 297.20 1.3K
15:24 297.20 297.20 296.80 297.00 1.5K
15:25 297.00 297.40 297.00 297.20 1.5K
15:26 297.60 297.60 297.40 297.60 0.9K
15:27 297.60 297.60 297.40 297.40 1.8K
15:28 297.80 298.00 297.60 297.60 1.0K
15:29 298.00 298.00 297.40 297.60 2.1K
15:30 297.80 298.20 297.60 298.00 1.5K
15:31 298.00 298.20 297.80 298.20 1.2K
15:32 297.80 298.60 297.80 298.60 1.1K
15:33 298.60 298.60 298.60 298.60 0.1K
15:34 298.80 299.00 298.60 299.00 0.5K
15:35 298.60 298.80 298.60 298.60 0.4K
15:36 298.60 298.80 298.60 298.80 0.2K
15:37 298.40 298.60 298.20 298.60 0.6K
15:38 298.40 298.40 298.40 298.40 0.1K
15:39 298.60 298.80 298.40 298.80 0.1K
15:40 299.00 299.00 299.00 299.00 0.0K
15:41 298.60 298.80 298.60 298.80 0.2K
15:43 298.60 298.60 298.60 298.60 0.2K
15:44 299.00 299.00 299.00 299.00 0.0K
15:45 298.60 298.80 298.60 298.80 0.1K
15:46 298.60 298.80 298.60 298.80 0.1K
15:47 299.00 299.00 299.00 299.00 0.2K
15:48 299.20 299.20 299.20 299.20 0.0K
15:49 299.00 299.00 299.00 299.00 0.1K
15:50 299.20 299.20 299.20 299.20 0.4K
15:51 299.20 299.20 299.00 299.20 1.0K
15:52 299.60 299.60 299.60 299.60 0.9K
15:53 299.00 299.00 299.00 299.00 0.7K
15:55 299.00 299.20 299.00 299.20 0.1K
15:56 299.20 299.20 299.00 299.00 0.0K
15:57 299.40 299.40 299.40 299.40 0.2K
15:58 299.80 300.00 299.60 300.00 3.2K
15:59 300.20 300.60 300.20 300.20 3.7K
16:00 299.60 300.20 299.40 299.80 4.9K
16:01 299.00 299.00 298.00 298.00 0.5K
16:02 298.20 298.60 298.20 298.60 0.1K
16:03 298.60 298.60 298.60 298.60 0.2K
16:04 298.20 301.00 298.20 301.00 24.2K
16:05 301.00 301.00 299.40 299.40 4.7K
16:06 299.80 299.80 299.80 299.80 0.0K
16:07 299.20 299.20 299.20 299.20 0.0K
16:09 298.40 298.40 297.40 297.40 1.5K
16:10 297.80 298.00 297.60 298.00 0.7K
16:11 297.60 297.80 297.60 297.80 1.1K
16:13 297.80 297.80 297.80 297.80 0.1K
16:14 297.80 297.80 297.60 297.60 1.3K
16:15 299.00 299.00 298.60 298.60 1.7K
16:16 298.80 298.80 298.80 298.80 0.3K
16:17 299.00 299.00 299.00 299.00 0.6K
16:18 298.60 299.00 298.60 299.00 0.7K
16:19 298.80 298.80 298.80 298.80 0.2K
16:20 298.60 298.80 298.60 298.60 0.2K
16:21 299.00 299.00 299.00 299.00 1.0K
16:22 298.80 298.80 298.80 298.80 0.2K
16:23 299.20 299.20 299.20 299.20 0.2K
16:24 299.00 299.00 299.00 299.00 0.0K
16:25 299.20 299.80 299.20 299.80 0.7K
16:26 299.80 299.80 299.80 299.80 0.1K
16:27 299.60 299.80 299.60 299.80 0.2K
16:28 299.60 299.60 299.60 299.60 0.2K
16:30 299.80 300.00 299.80 300.00 0.4K
16:31 299.60 299.60 299.60 299.60 0.0K
16:33 299.60 299.60 299.60 299.60 0.2K
16:34 299.80 299.80 299.00 299.00 0.5K
16:35 299.00 299.00 299.00 299.00 0.2K
16:36 298.80 298.80 298.80 298.80 0.0K
16:37 298.40 298.60 298.40 298.60 0.5K
16:38 298.60 298.60 298.60 298.60 0.8K
16:39 298.80 298.80 298.80 298.80 0.1K
16:40 298.80 298.80 298.80 298.80 0.0K
16:41 298.60 298.80 298.60 298.80 0.1K
16:44 298.80 298.80 298.80 298.80 0.0K
16:45 298.40 298.40 298.20 298.20 0.2K
16:46 298.20 298.20 298.20 298.20 0.1K
16:48 298.00 298.20 298.00 298.20 0.0K
16:49 298.20 298.20 298.20 298.20 0.4K
16:50 298.00 298.00 298.00 298.00 0.0K
16:51 298.20 298.20 298.20 298.20 0.1K
16:52 298.20 298.40 298.20 298.40 0.7K
16:53 298.00 298.20 298.00 298.00 1.9K
16:54 298.20 298.60 298.20 298.40 0.6K
16:55 298.20 298.20 298.20 298.20 0.2K
16:58 298.40 298.40 298.40 298.40 0.2K
17:01 298.80 298.80 298.80 298.80 0.0K
17:03 298.40 298.40 298.40 298.40 0.0K
17:05 298.20 298.20 298.20 298.20 0.3K
17:06 298.60 298.60 298.00 298.60 2.6K
17:07 298.20 298.20 298.20 298.20 0.1K
17:08 298.20 298.40 298.20 298.40 0.8K
17:09 298.40 298.40 298.20 298.20 0.1K
17:10 298.60 298.80 298.60 298.60 1.1K
17:11 298.80 299.00 298.80 298.80 0.5K
17:12 299.20 299.40 299.20 299.40 0.4K
17:14 299.40 299.40 299.20 299.20 0.4K
17:15 299.40 299.60 299.40 299.60 0.7K
17:20 299.60 299.60 299.60 299.60 1.1K
17:21 299.60 299.60 299.40 299.40 0.8K
17:22 299.40 299.40 299.40 299.40 0.4K
17:23 299.60 299.60 299.60 299.60 1.2K
17:30 300.00 300.00 300.00 300.00 152.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles