Addtech (ADDTb)

ADDTb
🏛️ Suecia →
306.80
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 335.80 337.60 335.80 337.20 3.8K
09:01 337.80 340.00 337.80 339.80 2.9K
09:02 340.40 340.60 338.40 338.40 1.4K
09:03 338.20 339.20 338.20 339.20 0.6K
09:04 338.80 338.80 338.60 338.60 0.6K
09:06 339.00 339.00 338.60 338.60 0.1K
09:07 338.40 338.60 338.40 338.60 0.1K
09:08 339.00 339.00 339.00 339.00 0.1K
09:09 339.00 339.40 338.80 339.40 4.5K
09:10 339.40 339.40 338.60 338.60 0.9K
09:11 338.80 338.80 338.40 338.40 0.2K
09:12 338.80 339.80 338.80 339.80 0.7K
09:13 340.00 340.40 340.00 340.20 0.5K
09:14 339.80 340.40 339.80 340.20 0.2K
09:15 340.80 341.00 340.80 341.00 0.4K
09:16 340.80 340.80 340.20 340.60 0.3K
09:17 340.80 340.80 340.20 340.20 0.3K
09:18 340.20 340.20 340.20 340.20 1.6K
09:19 340.80 340.80 340.40 340.40 0.1K
09:21 340.20 340.20 339.80 339.80 0.1K
09:22 339.60 339.60 339.60 339.60 0.1K
09:23 339.60 339.60 339.60 339.60 0.0K
09:24 339.20 339.60 339.20 339.60 0.3K
09:25 339.40 339.40 339.40 339.40 0.1K
09:26 339.00 339.00 338.80 338.80 0.2K
09:28 339.40 339.40 339.40 339.40 0.0K
09:29 339.00 339.00 338.80 339.00 0.1K
09:30 339.00 339.40 339.00 339.40 0.5K
09:31 338.60 338.80 338.60 338.80 0.3K
09:32 338.60 338.80 338.60 338.60 0.5K
09:33 339.40 339.40 339.20 339.20 0.2K
09:34 339.00 339.00 339.00 339.00 0.1K
09:35 339.20 339.60 339.20 339.60 0.4K
09:36 339.40 340.00 339.40 340.00 0.5K
09:37 340.00 340.00 340.00 340.00 0.5K
09:38 340.00 340.00 340.00 340.00 0.2K
09:39 340.40 340.40 340.40 340.40 0.0K
09:40 340.40 340.40 340.40 340.40 0.0K
09:41 341.00 341.00 341.00 341.00 0.0K
09:42 341.60 341.60 341.60 341.60 0.2K
09:43 341.60 341.60 341.60 341.60 0.0K
09:44 342.00 342.40 342.00 342.40 1.2K
09:45 342.40 342.80 342.40 342.80 0.5K
09:46 342.20 342.60 342.00 342.60 1.2K
09:47 342.40 342.40 342.40 342.40 0.3K
09:48 342.20 342.60 342.00 342.00 0.5K
09:49 342.00 342.00 342.00 342.00 0.0K
09:51 341.80 341.80 341.80 341.80 0.3K
09:52 342.00 342.00 341.40 341.40 0.2K
09:53 341.60 341.60 341.60 341.60 0.3K
09:54 341.60 341.60 341.60 341.60 0.0K
09:55 341.60 341.80 341.60 341.80 0.1K
09:56 342.00 342.00 342.00 342.00 0.1K
09:57 341.40 341.60 341.40 341.60 0.2K
09:58 341.40 341.40 340.80 340.80 0.7K
10:01 341.00 341.00 341.00 341.00 0.0K
10:02 341.00 341.00 341.00 341.00 0.1K
10:04 341.60 341.60 341.60 341.60 0.0K
10:05 341.20 341.20 341.00 341.00 0.6K
10:06 341.20 341.80 341.20 341.80 0.4K
10:07 341.80 341.80 341.80 341.80 0.0K
10:08 341.40 341.40 341.40 341.40 0.3K
10:10 341.20 341.20 341.20 341.20 0.2K
10:12 341.80 342.00 341.80 342.00 0.2K
10:13 342.20 342.20 342.20 342.20 0.2K
10:14 342.60 342.60 342.60 342.60 0.5K
10:16 343.00 343.40 343.00 343.40 0.0K
10:17 343.40 343.40 343.40 343.40 0.0K
10:20 344.00 344.00 343.80 343.80 0.7K
10:21 343.60 343.60 343.00 343.00 0.4K
10:22 343.00 343.00 342.80 342.80 0.2K
10:23 343.40 343.40 343.40 343.40 3.5K
10:24 343.20 343.20 343.20 343.20 0.2K
10:25 343.40 343.40 343.40 343.40 0.2K
10:26 343.60 344.00 343.60 344.00 0.3K
10:27 344.00 344.00 344.00 344.00 0.0K
10:28 344.40 344.60 344.40 344.60 0.0K
10:31 344.60 344.60 344.20 344.20 0.3K
10:32 344.20 344.20 344.20 344.20 0.1K
10:33 344.60 344.60 344.40 344.40 0.2K
10:35 344.20 344.60 344.20 344.60 1.1K
10:37 345.40 345.40 345.40 345.40 0.6K
10:38 345.20 345.20 345.20 345.20 0.0K
10:40 344.80 344.80 344.60 344.60 0.8K
10:41 344.60 344.60 344.60 344.60 0.1K
10:42 344.20 344.20 344.20 344.20 0.0K
10:43 344.20 344.20 344.20 344.20 0.0K
10:44 344.20 344.20 344.20 344.20 0.0K
10:45 344.40 344.40 344.40 344.40 0.5K
10:46 344.60 344.60 344.60 344.60 0.5K
10:47 344.60 344.80 344.60 344.80 0.1K
10:48 344.80 344.80 344.80 344.80 0.1K
10:49 344.80 344.80 344.80 344.80 0.2K
10:50 345.20 345.20 344.80 344.80 0.9K
10:51 344.40 344.40 344.40 344.40 0.0K
10:52 344.60 345.00 344.60 345.00 0.8K
10:53 344.20 344.20 344.20 344.20 0.5K
10:55 344.40 344.40 344.20 344.20 0.2K
10:56 344.00 344.00 344.00 344.00 0.1K
10:57 344.20 344.20 344.00 344.00 0.1K
11:01 344.40 344.40 344.40 344.40 0.2K
11:02 344.40 344.40 344.20 344.20 0.3K
11:03 344.40 344.40 344.40 344.40 0.0K
11:05 344.40 344.40 344.40 344.40 0.0K
11:06 344.00 344.00 344.00 344.00 0.1K
11:07 343.80 343.80 343.80 343.80 0.3K
11:09 343.40 343.40 343.40 343.40 0.1K
11:13 343.40 343.60 343.40 343.60 0.5K
11:16 343.80 343.80 343.80 343.80 0.0K
11:17 344.00 344.00 344.00 344.00 0.1K
11:19 344.00 344.00 344.00 344.00 0.1K
11:20 343.60 343.80 343.60 343.80 3.3K
11:21 343.60 343.60 343.60 343.60 0.2K
11:22 343.60 343.60 343.60 343.60 0.1K
11:23 343.80 343.80 343.80 343.80 0.4K
11:27 344.00 344.00 343.80 343.80 0.3K
11:28 344.00 344.00 343.40 343.40 0.3K
11:29 343.40 343.40 343.40 343.40 0.0K
11:32 343.20 343.20 343.20 343.20 0.2K
11:33 343.40 343.40 343.40 343.40 0.0K
11:34 343.00 343.20 343.00 343.20 0.1K
11:37 343.00 343.00 342.80 342.80 0.2K
11:43 343.20 343.20 343.20 343.20 0.0K
11:45 343.40 343.40 343.40 343.40 0.0K
11:50 343.40 343.60 343.40 343.60 0.1K
11:52 343.80 343.80 343.80 343.80 0.1K
11:53 343.60 343.60 343.60 343.60 0.3K
11:54 343.60 343.60 343.60 343.60 0.1K
11:55 343.60 343.60 343.60 343.60 0.0K
11:57 344.20 344.20 344.20 344.20 0.0K
12:00 344.20 344.20 344.20 344.20 0.0K
12:01 343.80 343.80 343.80 343.80 0.6K
12:02 344.00 344.00 344.00 344.00 0.1K
12:03 344.20 344.20 344.20 344.20 0.3K
12:05 344.20 344.20 343.80 343.80 0.0K
12:06 343.80 343.80 343.80 343.80 0.1K
12:08 343.80 343.80 343.80 343.80 0.3K
12:09 343.80 343.80 343.60 343.60 0.2K
12:13 344.00 344.00 344.00 344.00 0.6K
12:15 343.80 343.80 343.80 343.80 0.2K
12:16 343.60 343.60 343.60 343.60 0.3K
12:18 344.00 344.00 344.00 344.00 0.1K
12:20 344.20 344.20 344.20 344.20 0.0K
12:22 344.00 344.00 344.00 344.00 0.1K
12:26 344.20 344.20 344.20 344.20 0.1K
12:28 343.80 343.80 343.80 343.80 1.0K
12:31 343.80 343.80 343.80 343.80 0.4K
12:32 343.60 343.60 343.60 343.60 0.1K
12:35 343.40 343.40 343.40 343.40 0.5K
12:37 343.20 343.20 343.20 343.20 0.0K
12:38 343.60 344.00 343.60 344.00 0.4K
12:39 343.80 343.80 343.80 343.80 0.2K
12:41 344.00 344.20 344.00 344.20 0.3K
12:45 344.40 344.40 344.40 344.40 0.1K
12:47 344.00 344.00 344.00 344.00 1.5K
12:49 344.40 344.40 344.40 344.40 0.0K
12:50 344.00 344.00 344.00 344.00 0.3K
12:55 344.40 344.40 344.40 344.40 0.1K
12:56 344.60 344.60 344.60 344.60 0.0K
12:58 344.60 344.60 344.60 344.60 0.3K
13:00 345.00 345.20 344.80 345.00 1.8K
13:02 344.80 344.80 344.80 344.80 0.3K
13:03 344.60 344.60 344.60 344.60 0.3K
13:05 345.00 345.00 345.00 345.00 0.7K
13:07 345.00 345.20 345.00 345.20 0.3K
13:08 345.40 345.40 344.80 344.80 0.7K
13:09 344.80 344.80 344.80 344.80 0.1K
13:10 344.80 344.80 344.80 344.80 0.1K
13:13 344.80 344.80 344.80 344.80 0.0K
13:14 345.20 345.20 345.20 345.20 0.0K
13:17 345.00 345.00 345.00 345.00 0.2K
13:20 344.80 344.80 344.80 344.80 0.5K
13:27 345.00 345.00 345.00 345.00 0.1K
13:30 345.20 345.20 345.00 345.00 0.4K
13:31 344.80 344.80 344.80 344.80 0.2K
13:33 344.80 344.80 344.80 344.80 0.2K
13:34 345.20 345.20 345.00 345.00 0.1K
13:35 345.00 345.00 344.80 344.80 0.3K
13:36 345.20 345.20 344.80 345.20 0.0K
13:37 345.20 345.20 345.00 345.00 0.2K
13:38 345.00 345.00 344.80 344.80 0.0K
13:41 344.60 344.60 344.60 344.60 0.2K
13:42 344.60 344.60 344.60 344.60 0.2K
13:43 344.80 344.80 344.80 344.80 0.3K
13:44 344.60 344.60 344.60 344.60 0.0K
13:45 344.40 344.60 344.40 344.60 0.1K
13:47 345.00 345.20 345.00 345.20 0.1K
13:48 345.00 345.00 345.00 345.00 0.2K
13:50 344.80 344.80 344.40 344.40 7.4K
13:51 344.20 344.60 344.20 344.60 0.8K
13:52 344.40 344.40 344.40 344.40 0.0K
13:55 344.40 344.40 344.40 344.40 0.4K
13:58 344.60 344.60 344.60 344.60 0.1K
13:59 344.40 344.40 344.40 344.40 0.6K
14:01 344.60 344.60 344.60 344.60 0.1K
14:03 344.40 344.40 344.40 344.40 1.2K
14:06 344.40 344.40 344.20 344.20 0.3K
14:11 344.20 344.20 344.00 344.00 0.6K
14:14 344.00 344.00 344.00 344.00 0.2K
14:15 343.80 343.80 343.80 343.80 0.3K
14:16 343.80 343.80 343.80 343.80 0.3K
14:17 344.20 344.20 344.20 344.20 0.0K
14:21 344.20 344.20 344.20 344.20 0.0K
14:22 344.40 344.40 344.40 344.40 0.0K
14:26 344.60 344.60 344.40 344.40 0.0K
14:28 344.60 344.60 344.60 344.60 0.1K
14:29 344.40 344.40 344.40 344.40 0.2K
14:30 344.20 344.20 344.20 344.20 0.2K
14:31 344.00 344.00 343.60 343.60 0.5K
14:32 343.60 343.60 343.40 343.40 0.3K
14:34 343.80 343.80 343.80 343.80 0.8K
14:35 343.60 343.60 343.60 343.60 0.1K
14:36 343.80 344.00 343.80 344.00 0.4K
14:37 343.60 343.80 343.40 343.60 1.8K
14:38 343.20 343.20 343.20 343.20 0.1K
14:41 343.60 343.60 343.60 343.60 0.1K
14:42 343.60 343.60 343.20 343.20 0.8K
14:43 343.40 343.40 343.40 343.40 0.0K
14:44 343.20 343.20 343.20 343.20 0.0K
14:48 343.80 343.80 343.80 343.80 0.0K
14:49 343.80 343.80 343.40 343.40 0.1K
14:51 343.60 343.60 343.60 343.60 0.0K
14:52 343.80 343.80 343.80 343.80 0.0K
14:53 343.40 343.40 343.20 343.20 0.3K
14:56 343.00 343.00 342.80 342.80 0.7K
15:05 343.00 343.40 343.00 343.40 0.1K
15:07 343.40 343.40 342.80 342.80 1.4K
15:08 343.40 343.40 343.40 343.40 0.1K
15:09 343.40 343.40 343.40 343.40 0.1K
15:10 343.20 343.20 342.80 342.80 0.5K
15:12 343.20 343.20 343.00 343.00 0.9K
15:13 342.80 342.80 342.80 342.80 0.2K
15:14 343.00 343.20 343.00 343.00 0.6K
15:15 343.40 343.40 343.40 343.40 0.1K
15:16 343.40 343.40 343.20 343.20 0.3K
15:21 343.40 343.40 343.40 343.40 0.0K
15:22 343.40 343.60 343.40 343.60 0.8K
15:23 343.60 343.60 343.60 343.60 0.2K
15:25 343.60 343.80 343.60 343.80 0.4K
15:26 343.20 343.40 343.20 343.40 0.5K
15:27 343.60 343.60 343.60 343.60 0.5K
15:28 343.80 343.80 343.80 343.80 0.0K
15:31 343.40 343.40 343.40 343.40 0.6K
15:32 343.60 343.60 343.20 343.20 0.4K
15:33 343.00 343.00 343.00 343.00 0.0K
15:35 343.00 343.00 342.80 343.00 0.6K
15:38 342.80 342.80 342.80 342.80 0.3K
15:40 343.00 343.00 343.00 343.00 0.5K
15:43 343.20 343.20 343.20 343.20 0.0K
15:45 343.00 343.00 343.00 343.00 0.2K
15:48 343.00 343.00 342.60 342.80 1.0K
15:50 342.80 342.80 342.80 342.80 0.0K
15:51 342.80 342.80 342.80 342.80 0.4K
15:52 343.00 343.00 343.00 343.00 0.0K
15:54 342.60 342.60 342.60 342.60 0.3K
15:55 342.60 343.00 342.60 343.00 0.5K
15:56 343.20 343.20 343.00 343.00 0.3K
15:57 343.20 343.20 343.20 343.20 0.2K
15:58 343.40 343.40 343.20 343.40 1.0K
15:59 343.40 343.80 343.40 343.80 4.7K
16:00 343.80 343.80 343.20 343.20 2.4K
16:01 343.60 343.60 343.40 343.40 0.6K
16:03 343.40 343.40 343.40 343.40 0.2K
16:04 343.60 343.60 343.20 343.20 0.5K
16:06 343.00 343.00 343.00 343.00 0.1K
16:07 343.00 343.00 343.00 343.00 0.0K
16:08 342.80 342.80 342.60 342.60 0.4K
16:09 342.00 342.20 342.00 342.20 0.4K
16:10 341.80 341.80 341.80 341.80 0.0K
16:11 341.80 341.80 341.80 341.80 0.0K
16:12 342.00 342.20 342.00 342.20 0.7K
16:13 342.40 342.40 342.20 342.20 0.0K
16:15 342.60 342.80 342.60 342.80 0.4K
16:16 343.20 343.20 343.20 343.20 0.1K
16:17 343.40 343.60 343.40 343.60 1.9K
16:18 343.20 343.20 343.20 343.20 0.2K
16:19 343.40 343.40 343.40 343.40 0.0K
16:20 343.60 343.60 343.40 343.40 0.7K
16:22 343.60 343.80 343.60 343.80 0.5K
16:23 343.40 343.40 343.40 343.40 0.5K
16:25 343.80 344.00 343.80 344.00 0.4K
16:26 343.80 343.80 343.60 343.60 0.5K
16:27 343.60 343.60 343.60 343.60 0.4K
16:29 343.80 343.80 343.80 343.80 0.3K
16:31 343.60 343.60 343.40 343.40 0.5K
16:34 343.20 343.20 343.20 343.20 0.0K
16:36 343.00 343.20 343.00 343.20 1.1K
16:37 343.20 343.20 343.20 343.20 0.0K
16:38 343.20 343.20 343.20 343.20 0.4K
16:39 343.20 343.20 343.20 343.20 0.0K
16:40 343.00 343.00 342.80 342.80 0.3K
16:44 343.20 343.20 342.80 343.00 0.7K
16:45 343.40 343.60 343.40 343.60 0.3K
16:46 343.40 343.40 343.40 343.40 0.3K
16:47 343.60 343.60 343.40 343.40 0.3K
16:48 343.20 343.40 343.20 343.40 0.3K
16:49 343.20 343.20 343.20 343.20 0.1K
16:50 343.00 343.00 343.00 343.00 0.4K
16:51 343.20 343.60 343.20 343.60 0.3K
16:52 343.60 343.80 343.60 343.80 0.1K
16:53 344.00 344.00 343.60 343.60 0.8K
16:54 343.40 343.40 343.20 343.40 0.7K
16:55 343.40 343.60 343.20 343.20 0.8K
16:56 343.60 343.80 343.60 343.80 0.1K
16:59 343.80 343.80 343.60 343.80 0.9K
17:01 343.80 343.80 343.80 343.80 0.4K
17:02 343.80 343.80 343.60 343.60 1.2K
17:05 343.80 344.20 343.80 344.20 1.5K
17:06 344.20 345.00 344.20 345.00 2.1K
17:07 344.80 344.80 344.80 344.80 0.9K
17:08 345.00 345.00 345.00 345.00 0.0K
17:09 345.00 345.00 344.80 345.00 0.4K
17:10 345.00 345.00 345.00 345.00 0.3K
17:11 344.80 344.80 344.80 344.80 1.2K
17:12 345.00 345.00 344.80 344.80 0.8K
17:14 345.00 345.20 344.80 345.20 3.1K
17:15 345.00 345.00 344.80 344.80 0.5K
17:16 344.80 344.80 344.60 344.60 0.4K
17:18 344.40 344.40 344.20 344.20 0.1K
17:19 344.20 344.20 344.20 344.20 0.1K
17:20 344.40 344.60 344.40 344.60 0.7K
17:21 344.60 344.80 344.60 344.60 0.4K
17:22 344.60 344.60 344.60 344.60 0.2K
17:23 344.40 344.40 344.40 344.40 0.0K
17:24 344.40 344.60 344.20 344.60 0.9K
17:30 343.60 343.60 343.60 343.60 206.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles