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
09:00 348.60 349.20 348.20 349.20 4.0K
09:01 346.20 350.00 346.20 350.00 8.4K
09:02 350.60 350.60 349.80 349.80 0.2K
09:03 349.00 349.60 348.40 349.60 0.5K
09:04 349.00 349.00 349.00 349.00 0.1K
09:05 350.00 350.40 349.80 350.20 0.4K
09:06 349.20 349.20 349.20 349.20 0.0K
09:07 349.40 349.80 349.00 349.80 0.6K
09:08 349.80 349.80 349.40 349.80 0.2K
09:09 349.80 350.40 349.80 350.40 0.9K
09:10 351.00 351.60 351.00 351.60 0.8K
09:12 351.20 351.20 351.20 351.20 0.5K
09:13 351.40 351.40 351.40 351.40 0.1K
09:14 351.00 351.40 350.60 350.60 0.5K
09:15 351.40 351.80 351.40 351.80 0.4K
09:16 351.20 351.20 351.20 351.20 17.9K
09:17 351.20 351.20 350.60 350.60 0.6K
09:18 351.40 351.40 351.40 351.40 0.0K
09:19 350.80 352.00 350.80 351.20 3.8K
09:20 350.40 351.20 350.40 351.20 0.7K
09:21 351.40 352.00 351.40 351.80 0.5K
09:22 352.20 352.60 351.80 352.60 3.0K
09:25 352.20 352.20 352.20 352.20 0.6K
09:26 352.60 352.60 352.60 352.60 0.3K
09:27 352.60 352.80 352.60 352.60 0.1K
09:28 353.00 353.00 352.40 352.80 0.6K
09:31 352.40 353.00 352.40 353.00 0.1K
09:32 353.00 353.20 353.00 353.20 1.7K
09:35 352.60 352.60 352.20 352.20 0.2K
09:36 352.40 352.40 352.40 352.40 0.0K
09:37 352.20 352.20 352.00 352.00 0.4K
09:39 352.20 352.20 352.20 352.20 0.2K
09:41 352.00 352.00 351.60 351.60 1.1K
09:42 352.20 352.20 351.60 351.60 0.3K
09:44 351.40 351.40 351.40 351.40 0.1K
09:45 351.00 351.00 351.00 351.00 0.0K
09:47 351.20 351.20 351.20 351.20 0.2K
09:48 351.20 351.20 351.20 351.20 0.1K
09:49 351.30 351.30 351.00 351.00 70.1K
09:50 351.00 351.00 350.80 351.00 0.0K
09:52 351.00 351.00 351.00 351.00 0.1K
09:53 350.60 350.60 350.40 350.40 0.2K
09:54 350.40 350.40 350.20 350.20 0.5K
09:55 350.20 350.20 350.20 350.20 0.6K
09:56 350.20 350.20 350.20 350.20 0.0K
09:57 350.00 350.40 350.00 350.40 0.0K
09:58 350.80 351.00 350.80 350.80 0.3K
10:00 350.80 350.80 350.40 350.60 0.4K
10:01 350.60 350.80 350.60 350.80 0.1K
10:02 350.60 350.60 350.60 350.60 0.0K
10:05 350.40 350.40 350.40 350.40 0.1K
10:06 350.60 350.60 350.00 350.00 0.3K
10:07 350.00 350.60 350.00 350.60 1.3K
10:08 350.20 350.20 350.20 350.20 0.2K
10:09 350.40 350.40 350.40 350.40 0.1K
10:10 351.00 351.00 351.00 351.00 0.0K
10:11 350.60 350.60 350.60 350.60 0.2K
10:12 350.60 350.60 350.60 350.60 118.1K
10:14 350.60 350.60 350.60 350.60 0.4K
10:15 350.80 351.00 350.80 350.80 1.1K
10:17 351.60 351.60 351.60 351.60 0.0K
10:18 351.40 351.60 351.40 351.60 0.4K
10:19 351.80 351.80 351.80 351.80 0.1K
10:20 351.40 351.40 351.40 351.40 0.0K
10:21 351.60 351.60 351.60 351.60 0.2K
10:22 351.40 351.40 351.40 351.40 0.1K
10:24 351.40 351.60 351.40 351.60 0.0K
10:25 351.40 351.40 351.40 351.40 0.1K
10:26 351.80 351.80 351.80 351.80 0.5K
10:28 352.20 352.20 352.20 352.20 0.1K
10:29 352.60 353.00 352.60 353.00 1.5K
10:30 353.20 353.20 353.20 353.20 0.2K
10:32 352.80 352.80 352.80 352.80 0.1K
10:34 353.40 353.40 353.40 353.40 0.0K
10:35 353.40 353.80 353.40 353.40 0.3K
10:37 353.60 353.60 353.40 353.40 0.0K
10:39 354.00 354.00 353.20 353.20 0.7K
10:44 353.60 353.60 353.60 353.60 0.2K
10:45 353.80 353.80 353.80 353.80 0.0K
10:46 353.80 353.80 353.80 353.80 0.1K
10:47 353.80 354.00 353.80 354.00 0.5K
10:48 354.00 354.00 354.00 354.00 0.1K
10:49 353.80 353.80 353.80 353.80 0.4K
10:50 354.00 354.00 354.00 354.00 0.0K
10:51 354.00 354.00 354.00 354.00 0.7K
10:52 354.40 354.40 354.00 354.40 0.9K
10:53 354.60 354.80 354.60 354.80 0.7K
10:54 355.00 355.40 354.80 355.40 0.6K
10:55 355.00 355.00 355.00 355.00 0.1K
10:56 355.20 355.20 355.20 355.20 0.0K
10:57 355.60 355.60 355.60 355.60 0.0K
10:58 355.20 355.20 355.20 355.20 0.0K
10:59 354.80 354.80 354.80 354.80 0.4K
11:00 354.80 354.80 354.80 354.80 0.1K
11:01 354.80 355.00 354.80 355.00 0.1K
11:03 355.00 355.00 355.00 355.00 1.0K
11:04 354.80 354.80 354.80 354.80 0.1K
11:06 354.80 354.80 354.80 354.80 0.0K
11:08 355.00 355.20 354.40 354.40 0.7K
11:09 354.80 354.80 354.40 354.40 0.0K
11:10 354.60 354.60 354.60 354.60 0.0K
11:11 354.80 354.80 354.80 354.80 0.3K
11:12 354.80 354.80 354.80 354.80 0.0K
11:14 354.60 354.60 354.60 354.60 0.0K
11:15 354.80 354.80 354.60 354.60 0.2K
11:17 354.80 354.80 354.40 354.40 0.1K
11:20 354.60 354.60 354.60 354.60 0.0K
11:25 354.60 354.60 354.60 354.60 0.0K
11:26 354.40 354.40 354.40 354.40 0.0K
11:27 354.40 354.60 354.40 354.40 0.8K
11:28 354.80 354.80 354.80 354.80 0.0K
11:29 354.80 354.80 354.60 354.80 0.1K
11:30 354.80 354.80 354.80 354.80 0.0K
11:32 354.80 354.80 354.80 354.80 0.0K
11:33 354.80 354.80 353.60 353.80 12.9K
11:34 353.80 353.80 353.80 353.80 0.0K
11:35 354.00 354.00 353.40 353.80 1.2K
11:37 353.40 353.40 353.40 353.40 0.2K
11:40 354.20 354.20 353.80 353.80 1.2K
11:41 354.00 354.00 354.00 354.00 0.0K
11:42 353.80 354.20 353.80 354.20 0.5K
11:43 354.00 354.00 354.00 354.00 0.1K
11:44 353.80 353.80 353.60 353.60 0.6K
11:45 353.60 353.60 353.40 353.40 0.1K
11:46 353.60 353.60 353.60 353.60 0.0K
11:48 353.20 353.20 353.20 353.20 0.1K
11:49 353.20 353.20 353.20 353.20 0.0K
11:53 353.00 353.00 353.00 353.00 0.2K
11:54 352.80 352.80 352.80 352.80 0.2K
11:55 352.60 353.00 352.60 353.00 0.2K
11:56 352.60 352.60 352.60 352.60 0.3K
11:57 352.60 352.60 352.60 352.60 0.0K
11:58 353.00 353.00 353.00 353.00 0.0K
11:59 352.60 352.60 352.60 352.60 0.2K
12:02 352.40 352.40 352.40 352.40 0.1K
12:03 352.60 352.60 352.20 352.20 0.6K
12:05 352.60 352.60 352.60 352.60 0.4K
12:07 352.80 352.80 352.80 352.80 0.0K
12:08 352.80 352.80 352.80 352.80 3.4K
12:09 352.80 352.80 352.60 352.60 0.2K
12:13 353.00 353.00 353.00 353.00 0.1K
12:20 353.00 353.00 352.40 352.40 0.5K
12:21 352.60 352.80 352.60 352.80 0.7K
12:22 352.80 352.80 352.80 352.80 0.1K
12:25 352.60 352.60 352.60 352.60 0.2K
12:27 353.00 353.00 353.00 353.00 0.2K
12:31 352.60 353.00 352.60 353.00 0.1K
12:33 353.00 353.00 353.00 353.00 0.0K
12:38 352.80 352.80 352.80 352.80 0.3K
12:39 352.80 352.80 352.80 352.80 0.0K
12:40 352.60 352.60 352.60 352.60 0.0K
12:41 352.40 352.60 352.40 352.60 0.1K
12:43 352.40 352.40 352.40 352.40 0.2K
12:45 352.20 352.20 352.20 352.20 0.1K
12:48 352.00 352.00 352.00 352.00 0.0K
12:49 352.40 352.60 352.40 352.40 0.5K
12:53 352.20 352.20 351.80 351.80 1.4K
12:57 352.20 352.20 352.20 352.20 0.4K
13:00 351.80 351.80 351.80 351.80 0.2K
13:01 352.00 352.00 352.00 352.00 0.0K
13:02 352.00 352.20 352.00 352.20 0.1K
13:05 352.20 352.20 352.20 352.20 0.1K
13:11 352.20 352.20 352.00 352.00 0.3K
13:12 351.80 351.80 351.80 351.80 0.1K
13:14 351.80 352.00 351.80 352.00 0.4K
13:20 352.20 352.20 352.20 352.20 0.3K
13:23 352.40 352.40 352.40 352.40 0.1K
13:25 352.40 352.40 352.40 352.40 0.0K
13:26 352.20 352.20 352.20 352.20 0.2K
13:28 352.20 352.20 352.20 352.20 0.0K
13:29 352.40 352.40 352.40 352.40 0.0K
13:30 352.40 352.40 352.40 352.40 0.3K
13:31 352.20 352.20 352.00 352.00 0.1K
13:33 352.60 352.60 352.60 352.60 0.2K
13:34 352.80 352.80 352.80 352.80 0.1K
13:35 353.00 353.00 353.00 353.00 0.0K
13:37 353.00 353.00 353.00 353.00 0.1K
13:38 353.20 353.20 353.20 353.20 0.3K
13:40 353.00 353.00 353.00 353.00 0.1K
13:48 353.40 353.40 353.00 353.00 0.7K
13:52 352.80 352.80 352.80 352.80 0.3K
13:55 353.00 353.00 353.00 353.00 0.2K
13:56 353.20 353.20 353.20 353.20 0.2K
14:01 353.40 353.40 353.40 353.40 0.0K
14:02 353.60 353.60 353.60 353.60 0.0K
14:04 353.60 353.60 353.60 353.60 0.1K
14:05 353.80 353.80 353.80 353.80 0.1K
14:07 353.80 353.80 353.80 353.80 0.1K
14:08 353.80 353.80 353.80 353.80 0.1K
14:09 353.60 353.60 353.60 353.60 1.5K
14:10 353.60 353.80 353.60 353.80 0.1K
14:11 353.80 353.80 353.80 353.80 0.6K
14:12 353.60 353.60 353.60 353.60 0.0K
14:13 353.60 353.60 353.60 353.60 0.3K
14:17 353.80 353.80 353.80 353.80 0.1K
14:19 353.80 353.80 353.80 353.80 0.1K
14:20 353.80 353.80 353.80 353.80 0.2K
14:21 354.00 354.00 354.00 354.00 0.1K
14:23 354.00 354.20 354.00 354.20 2.4K
14:24 354.60 354.60 354.20 354.20 1.0K
14:26 354.20 354.20 354.20 354.20 0.1K
14:28 354.00 354.00 354.00 354.00 0.4K
14:30 353.80 354.20 353.80 354.20 0.0K
14:32 353.80 353.80 353.80 353.80 0.4K
14:38 353.80 353.80 353.80 353.80 0.3K
14:44 353.60 353.60 353.60 353.60 0.3K
14:47 353.40 353.40 353.40 353.40 0.1K
14:48 353.00 353.00 353.00 353.00 0.2K
14:49 353.20 353.20 352.80 352.80 0.1K
14:56 352.80 352.80 352.80 352.80 0.0K
14:57 352.80 352.80 352.80 352.80 0.3K
14:58 353.00 353.00 353.00 353.00 0.5K
14:59 353.00 353.00 353.00 353.00 0.2K
15:00 353.20 353.40 353.00 353.00 0.5K
15:02 353.60 353.60 353.60 353.60 0.1K
15:05 353.40 353.40 353.20 353.20 0.3K
15:06 353.20 353.40 353.20 353.40 0.3K
15:07 353.60 353.60 353.60 353.60 0.1K
15:09 353.60 353.60 353.40 353.40 0.3K
15:10 353.20 353.20 353.20 353.20 0.1K
15:13 353.60 353.60 353.60 353.60 0.2K
15:16 353.40 353.40 353.00 353.00 0.5K
15:17 353.20 353.20 353.20 353.20 0.0K
15:18 353.40 353.40 353.40 353.40 0.0K
15:19 353.20 353.20 353.20 353.20 0.1K
15:20 353.40 353.40 353.40 353.40 0.0K
15:21 353.20 353.20 353.20 353.20 0.0K
15:22 353.00 353.00 352.80 352.80 0.4K
15:28 352.80 352.80 352.80 352.80 0.4K
15:29 353.20 353.20 353.20 353.20 0.1K
15:30 353.20 353.20 353.20 353.20 0.1K
15:31 353.00 353.00 353.00 353.00 0.1K
15:33 353.20 353.20 353.20 353.20 0.2K
15:34 352.80 353.00 352.80 353.00 0.3K
15:37 352.60 352.60 352.60 352.60 0.0K
15:39 353.00 353.00 353.00 353.00 0.4K
15:40 353.20 353.20 353.20 353.20 0.1K
15:41 353.40 353.40 353.40 353.40 0.1K
15:42 353.00 353.00 353.00 353.00 0.4K
15:43 352.80 353.20 352.80 353.00 0.2K
15:44 352.80 352.80 352.80 352.80 0.0K
15:45 353.20 353.20 352.80 352.80 0.5K
15:46 352.60 352.60 352.60 352.60 0.3K
15:47 352.40 352.40 352.40 352.40 0.0K
15:48 352.60 352.60 352.20 352.40 0.8K
15:49 352.60 352.60 352.60 352.60 0.1K
15:50 352.40 352.40 352.40 352.40 0.4K
15:53 352.60 352.60 352.40 352.60 0.7K
15:54 352.80 353.20 352.80 353.20 0.2K
15:55 353.00 353.40 352.80 353.40 3.2K
15:56 353.00 353.40 353.00 353.40 3.8K
15:57 353.60 353.60 353.60 353.60 0.6K
15:58 353.40 353.80 353.40 353.40 4.5K
15:59 353.40 353.60 353.00 353.40 9.9K
16:00 353.00 353.60 352.80 353.60 3.9K
16:01 353.20 353.60 353.20 353.60 1.7K
16:02 353.80 353.80 353.80 353.80 0.2K
16:03 353.20 353.20 353.20 353.20 0.2K
16:08 353.60 353.60 353.60 353.60 0.4K
16:09 353.20 353.20 353.20 353.20 0.3K
16:10 353.20 353.40 353.20 353.40 0.1K
16:12 353.60 353.60 353.60 353.60 0.3K
16:13 353.60 353.60 353.60 353.60 0.2K
16:14 353.40 353.40 353.40 353.40 0.1K
16:15 353.40 353.40 353.40 353.40 0.0K
16:17 353.00 353.20 353.00 353.20 0.8K
16:20 353.00 353.00 353.00 353.00 0.2K
16:21 353.00 353.00 352.80 352.80 0.3K
16:22 353.00 353.20 353.00 353.20 0.6K
16:24 353.40 353.40 353.20 353.20 0.4K
16:25 353.00 353.40 353.00 353.40 0.4K
16:26 353.00 353.00 352.60 352.60 0.7K
16:27 352.40 352.40 352.40 352.40 0.2K
16:28 352.60 352.60 352.60 352.60 0.0K
16:29 352.40 352.40 352.40 352.40 0.0K
16:30 352.00 352.20 351.80 351.80 0.8K
16:31 351.40 351.40 351.40 351.40 0.0K
16:32 351.60 352.00 351.40 352.00 1.0K
16:33 351.60 351.60 351.60 351.60 0.0K
16:34 351.60 351.80 351.60 351.80 0.2K
16:36 351.60 351.60 351.60 351.60 0.1K
16:37 351.60 351.60 351.60 351.60 0.2K
16:38 351.80 351.80 351.80 351.80 0.1K
16:39 352.00 352.00 352.00 352.00 0.3K
16:40 352.20 352.40 352.20 352.40 0.1K
16:41 352.20 352.40 352.20 352.40 0.4K
16:42 352.80 352.80 352.80 352.80 0.2K
16:44 352.60 352.60 352.60 352.60 0.1K
16:45 353.00 353.00 353.00 353.00 1.2K
16:47 352.80 352.80 352.80 352.80 0.2K
16:48 353.00 353.00 353.00 353.00 0.0K
16:49 352.80 352.80 352.80 352.80 0.0K
16:50 353.00 353.00 353.00 353.00 0.0K
16:51 353.20 353.20 353.20 353.20 0.2K
16:53 353.40 353.40 353.20 353.20 0.4K
16:54 353.40 353.40 353.40 353.40 0.3K
16:59 353.40 353.40 353.40 353.40 0.7K
17:00 353.60 353.60 353.20 353.20 0.5K
17:02 353.00 353.00 352.80 353.00 1.8K
17:03 353.20 353.20 352.80 353.20 0.9K
17:04 353.40 353.40 353.40 353.40 0.2K
17:05 353.20 353.20 353.00 353.00 0.8K
17:06 353.00 353.00 353.00 353.00 0.0K
17:07 353.40 353.40 353.40 353.40 0.6K
17:08 353.40 353.40 353.40 353.40 0.1K
17:09 353.40 353.40 353.40 353.40 0.0K
17:10 353.00 353.00 353.00 353.00 1.3K
17:12 353.40 353.40 353.20 353.20 0.2K
17:13 353.40 353.60 353.40 353.60 0.7K
17:18 353.40 354.00 353.40 354.00 2.6K
17:20 353.80 353.80 353.40 353.40 0.5K
17:21 353.80 353.80 353.80 353.80 0.2K
17:22 354.00 354.00 353.60 353.60 0.5K
17:24 354.00 354.00 354.00 354.00 0.6K
17:30 354.80 354.80 354.80 354.80 216.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles