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
09:00 353.80 354.20 353.60 353.60 4.4K
09:01 352.80 353.80 352.80 353.80 1.1K
09:02 353.00 353.00 352.00 352.00 0.5K
09:04 351.40 351.40 351.40 351.40 1.0K
09:05 351.00 351.00 350.40 350.40 0.5K
09:06 350.80 351.40 350.80 351.40 2.8K
09:07 351.40 351.40 351.00 351.00 0.2K
09:08 351.20 351.20 350.60 350.60 0.8K
09:09 350.20 350.80 349.20 349.20 1.3K
09:10 349.20 349.20 348.40 348.60 0.4K
09:11 349.20 349.20 349.20 349.20 0.1K
09:12 349.00 349.00 349.00 349.00 0.1K
09:13 349.20 349.20 349.00 349.20 2.0K
09:14 349.20 349.80 349.20 349.40 1.8K
09:15 349.60 349.60 349.40 349.60 0.2K
09:16 348.80 348.80 348.00 348.40 0.6K
09:17 348.60 349.00 348.40 349.00 0.9K
09:18 349.20 349.20 348.00 348.40 4.8K
09:19 348.20 349.20 348.20 349.20 2.0K
09:20 348.80 348.80 348.80 348.80 0.1K
09:21 348.80 349.00 348.80 349.00 0.2K
09:22 348.60 348.80 348.60 348.80 0.5K
09:23 348.80 348.80 348.40 348.40 1.6K
09:24 348.80 349.00 348.80 349.00 0.8K
09:25 349.00 349.00 348.80 348.80 0.4K
09:26 349.20 349.20 349.20 349.20 2.0K
09:27 349.80 349.80 349.80 349.80 0.2K
09:28 350.00 350.00 350.00 350.00 1.0K
09:29 349.80 349.80 349.80 349.80 0.2K
09:30 350.00 350.20 350.00 350.20 1.6K
09:31 350.40 350.80 350.40 350.80 1.0K
09:32 351.20 351.20 351.20 351.20 0.4K
09:33 351.20 351.20 351.00 351.20 0.8K
09:34 351.40 351.40 351.40 351.40 1.4K
09:35 351.20 351.20 351.00 351.00 0.7K
09:36 350.80 351.00 350.60 351.00 0.4K
09:40 350.60 350.60 350.60 350.60 0.3K
09:41 350.40 350.60 350.40 350.60 1.2K
09:42 350.80 350.80 350.80 350.80 0.8K
09:43 350.80 350.80 350.40 350.40 1.5K
09:44 350.60 350.60 350.60 350.60 0.4K
09:45 350.40 350.40 349.60 349.60 0.5K
09:47 349.80 349.80 349.80 349.80 0.3K
09:48 349.60 349.60 349.60 349.60 0.1K
09:49 349.60 349.60 349.40 349.40 0.2K
09:50 349.20 349.20 349.20 349.20 0.3K
09:51 349.20 349.20 349.20 349.20 0.3K
09:52 349.20 349.40 349.20 349.40 0.5K
09:53 349.40 349.40 349.40 349.40 0.5K
09:54 349.40 349.40 349.40 349.40 0.1K
09:55 349.40 349.40 349.00 349.00 1.8K
09:56 348.80 348.80 348.80 348.80 0.2K
09:57 348.80 348.80 348.80 348.80 0.3K
09:58 348.80 349.40 348.60 349.40 3.9K
09:59 350.00 350.00 349.80 349.80 1.9K
10:00 349.40 349.40 349.40 349.40 0.0K
10:02 349.60 349.80 349.60 349.80 0.3K
10:04 349.80 349.80 349.60 349.60 0.8K
10:05 349.80 349.80 349.80 349.80 0.0K
10:07 349.20 349.20 349.00 349.00 0.6K
10:08 349.20 349.20 349.20 349.20 0.1K
10:09 349.00 349.20 349.00 349.20 1.1K
10:10 349.00 349.00 349.00 349.00 0.3K
10:11 349.20 349.20 349.20 349.20 0.1K
10:13 349.00 349.20 349.00 349.00 0.5K
10:14 348.80 349.00 348.80 349.00 0.1K
10:15 349.40 349.40 349.40 349.40 1.8K
10:16 349.60 349.60 349.40 349.40 0.0K
10:17 349.00 349.00 349.00 349.00 0.5K
10:18 349.00 349.00 349.00 349.00 0.0K
10:20 348.80 348.80 348.80 348.80 0.4K
10:21 349.00 349.40 349.00 349.40 1.1K
10:23 349.40 349.60 349.40 349.60 0.7K
10:24 349.40 349.40 349.40 349.40 0.1K
10:26 349.20 349.20 349.20 349.20 0.3K
10:27 349.20 349.20 349.20 349.20 0.2K
10:28 349.60 349.60 349.60 349.60 0.5K
10:29 350.60 350.60 350.60 350.60 0.0K
10:30 350.80 350.80 350.80 350.80 0.0K
10:32 350.80 350.80 350.80 350.80 0.2K
10:35 350.60 350.60 350.20 350.20 35.7K
10:36 350.00 350.00 350.00 350.00 0.5K
10:39 349.80 350.20 349.80 350.20 0.2K
10:40 350.20 350.80 350.20 350.80 1.0K
10:41 351.00 351.00 351.00 351.00 0.0K
10:42 350.60 350.60 350.60 350.60 1.6K
10:43 350.40 350.40 350.40 350.40 0.3K
10:44 350.60 350.60 350.60 350.60 0.4K
10:48 351.40 351.60 351.40 351.60 1.5K
10:50 351.40 351.60 351.40 351.60 1.5K
10:51 351.80 351.80 351.80 351.80 0.1K
10:52 352.00 352.00 352.00 352.00 0.0K
10:55 352.40 352.40 352.40 352.40 0.0K
10:56 352.40 352.40 352.40 352.40 0.2K
10:57 352.20 352.20 352.20 352.20 1.3K
10:59 352.40 352.40 352.40 352.40 0.6K
11:00 351.80 351.80 351.80 351.80 1.3K
11:01 352.00 352.00 352.00 352.00 0.4K
11:02 352.40 352.40 352.40 352.40 0.1K
11:04 352.00 352.20 352.00 352.20 20.2K
11:05 352.40 352.40 352.40 352.40 0.1K
11:08 351.60 351.60 351.60 351.60 21.2K
11:09 351.60 351.60 351.60 351.60 0.1K
11:10 351.60 351.60 351.60 351.60 0.1K
11:11 351.40 351.60 351.40 351.60 0.4K
11:12 351.60 351.60 351.60 351.60 0.3K
11:13 351.60 351.60 351.60 351.60 0.2K
11:15 352.00 352.00 352.00 352.00 0.0K
11:18 352.20 352.20 352.20 352.20 0.0K
11:21 351.80 351.80 351.80 351.80 0.2K
11:22 351.80 351.80 351.80 351.80 0.1K
11:23 351.80 351.80 351.00 351.00 1.1K
11:24 351.40 351.40 351.40 351.40 0.0K
11:29 351.40 351.40 351.40 351.40 0.0K
11:30 351.80 351.80 351.80 351.80 0.4K
11:32 352.00 352.00 352.00 352.00 0.0K
11:37 352.80 352.80 352.60 352.60 1.1K
11:38 352.60 352.60 352.60 352.60 1.0K
11:42 352.40 352.60 352.20 352.60 0.6K
11:47 352.00 352.00 352.00 352.00 1.0K
11:50 352.40 353.20 352.40 353.20 1.1K
11:53 353.40 353.40 353.40 353.40 0.1K
11:54 353.60 353.60 353.60 353.60 0.0K
11:57 353.80 353.80 353.80 353.80 0.3K
11:58 353.80 353.80 353.80 353.80 0.2K
12:00 353.40 353.40 353.20 353.20 0.6K
12:02 353.20 353.20 353.20 353.20 0.1K
12:03 353.20 353.20 353.00 353.00 1.1K
12:09 353.40 353.40 353.40 353.40 0.0K
12:10 353.00 353.40 353.00 353.40 0.1K
12:11 352.80 353.20 352.80 352.80 21.9K
12:13 353.00 353.00 353.00 353.00 0.6K
12:14 353.40 353.60 353.40 353.60 0.7K
12:16 353.80 354.00 353.80 353.80 16.6K
12:18 354.20 354.20 354.20 354.20 0.8K
12:21 354.60 354.80 354.60 354.60 0.4K
12:24 354.80 354.80 354.80 354.80 0.0K
12:25 355.00 355.00 355.00 355.00 2.8K
12:26 354.80 354.80 354.60 354.60 2.0K
12:27 354.60 354.60 354.60 354.60 0.4K
12:29 354.60 354.60 354.60 354.60 0.2K
12:33 354.60 354.60 354.60 354.60 0.0K
12:37 355.00 355.00 355.00 355.00 0.0K
12:38 355.00 355.00 355.00 355.00 0.0K
12:41 355.20 355.20 355.20 355.20 0.0K
12:43 355.20 355.20 355.20 355.20 0.6K
12:44 355.80 355.80 355.40 355.40 1.2K
12:50 355.60 355.60 355.40 355.40 0.3K
12:52 355.60 355.60 355.60 355.60 0.0K
12:55 355.80 355.80 355.80 355.80 0.0K
12:56 356.00 356.00 356.00 356.00 0.3K
12:57 356.20 356.20 356.20 356.20 0.1K
12:58 356.40 356.40 356.20 356.20 0.9K
12:59 355.80 355.80 355.80 355.80 1.0K
13:01 356.00 356.00 356.00 356.00 0.4K
13:04 355.80 355.80 355.60 355.60 0.4K
13:07 355.60 355.60 355.60 355.60 0.1K
13:08 355.60 355.80 355.60 355.80 0.0K
13:10 355.20 355.20 355.20 355.20 0.2K
13:13 355.40 355.40 355.40 355.40 0.0K
13:15 355.00 355.00 355.00 355.00 0.2K
13:19 355.20 355.40 355.20 355.40 0.0K
13:23 355.60 355.60 355.60 355.60 0.0K
13:25 355.60 355.60 355.60 355.60 0.8K
13:26 355.60 355.60 355.60 355.60 0.1K
13:28 355.80 355.80 355.80 355.80 0.1K
13:29 355.40 355.40 355.40 355.40 1.1K
13:30 355.00 355.00 354.80 354.80 1.2K
13:31 354.60 354.80 354.40 354.40 0.2K
13:33 354.40 354.40 354.40 354.40 0.2K
13:35 354.20 354.20 354.20 354.20 0.0K
13:36 354.20 354.20 354.20 354.20 0.0K
13:37 354.00 354.00 354.00 354.00 0.4K
13:41 354.20 354.20 354.20 354.20 0.3K
13:46 355.00 355.20 355.00 355.20 1.4K
13:47 355.00 355.20 354.80 355.20 1.1K
13:48 355.20 355.20 355.20 355.20 0.3K
13:49 354.80 354.80 354.80 354.80 0.0K
13:51 354.60 354.60 354.60 354.60 0.6K
13:52 354.80 354.80 354.80 354.80 0.0K
13:55 354.80 354.80 354.80 354.80 0.2K
13:56 354.60 354.60 354.60 354.60 0.2K
13:57 354.80 354.80 354.80 354.80 0.2K
14:00 354.60 354.60 354.60 354.60 0.2K
14:01 354.80 354.80 354.80 354.80 0.3K
14:02 355.00 355.00 355.00 355.00 0.0K
14:03 354.60 354.60 354.60 354.60 0.8K
14:05 354.60 354.80 354.60 354.80 0.6K
14:06 354.80 354.80 354.80 354.80 0.0K
14:07 355.00 355.00 355.00 355.00 0.0K
14:09 355.00 355.00 355.00 355.00 0.2K
14:10 355.00 355.00 355.00 355.00 0.2K
14:11 354.80 354.80 354.80 354.80 0.5K
14:13 354.80 354.80 354.80 354.80 0.6K
14:15 354.60 354.60 354.40 354.60 0.7K
14:16 354.60 354.80 354.60 354.80 0.2K
14:18 354.80 354.80 354.80 354.80 0.5K
14:19 355.00 355.00 355.00 355.00 0.0K
14:21 354.40 354.40 354.40 354.40 1.1K
14:23 354.40 354.40 354.40 354.40 0.3K
14:25 354.00 354.20 354.00 354.20 0.5K
14:26 354.20 354.20 354.20 354.20 0.4K
14:27 354.00 354.00 354.00 354.00 0.2K
14:28 353.80 353.80 353.60 353.60 0.2K
14:30 353.80 353.80 353.80 353.80 0.1K
14:34 354.00 354.00 354.00 354.00 0.1K
14:35 354.00 354.00 354.00 354.00 0.1K
14:41 354.00 354.00 354.00 354.00 0.3K
14:42 354.20 354.20 354.20 354.20 0.0K
14:43 354.40 354.40 354.40 354.40 0.2K
14:44 354.20 354.20 354.20 354.20 0.0K
14:46 354.40 354.40 354.40 354.40 0.1K
14:47 354.60 354.60 354.40 354.40 0.4K
14:49 354.00 354.20 354.00 354.20 0.5K
14:51 354.20 354.20 354.20 354.20 0.0K
14:53 354.40 354.40 354.40 354.40 0.0K
14:54 354.40 354.40 354.40 354.40 0.0K
14:59 354.20 354.20 354.20 354.20 0.2K
15:00 354.00 354.00 354.00 354.00 0.1K
15:01 354.00 354.00 354.00 354.00 0.1K
15:02 353.80 353.80 353.80 353.80 0.2K
15:03 353.60 353.60 353.60 353.60 0.1K
15:04 353.80 353.80 353.60 353.60 0.2K
15:05 353.60 353.60 353.40 353.40 0.5K
15:06 353.20 353.20 353.20 353.20 0.4K
15:07 353.20 353.40 353.20 353.40 1.0K
15:11 353.60 353.60 353.60 353.60 0.7K
15:13 353.40 353.40 353.40 353.40 1.3K
15:14 353.60 353.80 353.60 353.80 1.2K
15:15 353.80 353.80 353.80 353.80 0.0K
15:17 353.40 353.40 353.40 353.40 0.0K
15:19 353.80 353.80 353.80 353.80 0.3K
15:20 354.00 354.20 354.00 354.20 0.4K
15:21 353.80 353.80 353.80 353.80 0.0K
15:29 353.80 354.00 353.80 354.00 1.9K
15:30 354.20 354.20 353.80 353.80 1.1K
15:31 353.80 353.80 353.80 353.80 0.1K
15:32 354.00 354.00 354.00 354.00 0.4K
15:34 353.80 353.80 353.80 353.80 1.2K
15:37 354.00 354.00 354.00 354.00 0.2K
15:38 354.20 354.40 354.20 354.40 0.6K
15:39 354.60 354.60 354.60 354.60 0.0K
15:40 354.80 354.80 354.80 354.80 0.0K
15:41 354.80 354.80 354.60 354.60 0.6K
15:42 354.60 354.60 354.60 354.60 0.2K
15:43 354.40 354.60 354.40 354.60 0.8K
15:45 354.60 354.60 354.60 354.60 0.8K
15:48 355.00 355.20 355.00 355.20 0.4K
15:50 355.40 355.40 355.40 355.40 0.5K
15:52 355.60 355.60 355.60 355.60 0.0K
15:54 355.80 355.80 355.60 355.60 0.2K
15:55 355.80 355.80 355.80 355.80 0.3K
15:56 355.60 355.60 355.60 355.60 1.2K
15:57 355.60 355.60 355.60 355.60 0.4K
15:58 355.60 355.60 355.60 355.60 0.3K
15:59 355.60 355.60 355.40 355.40 0.9K
16:00 355.80 355.80 355.60 355.60 0.1K
16:01 355.40 355.60 355.40 355.60 0.8K
16:03 355.60 355.60 355.20 355.20 0.3K
16:05 355.60 355.60 355.60 355.60 0.9K
16:07 355.80 355.80 355.80 355.80 0.1K
16:08 355.60 355.60 355.60 355.60 0.4K
16:11 355.80 355.80 355.80 355.80 0.1K
16:13 355.40 355.40 355.20 355.20 0.9K
16:14 355.00 355.00 355.00 355.00 0.6K
16:15 355.20 355.20 355.20 355.20 0.3K
16:17 355.40 355.40 355.40 355.40 0.1K
16:19 355.20 355.20 355.00 355.00 1.0K
16:23 355.20 355.20 355.00 355.00 0.3K
16:25 355.00 355.00 355.00 355.00 0.2K
16:26 354.80 354.80 354.80 354.80 0.5K
16:27 354.80 354.80 354.80 354.80 0.1K
16:28 354.40 354.60 354.40 354.60 0.1K
16:30 354.80 355.00 354.80 354.80 5.5K
16:31 354.60 354.60 354.60 354.60 0.1K
16:34 354.80 354.80 354.80 354.80 0.0K
16:36 354.80 354.80 354.80 354.80 0.1K
16:39 355.00 355.00 355.00 355.00 0.1K
16:40 354.80 355.00 354.80 355.00 0.5K
16:41 355.20 355.20 355.20 355.20 0.0K
16:44 355.40 355.40 355.40 355.40 1.2K
16:45 354.80 354.80 354.60 354.60 2.3K
16:46 354.80 354.80 354.60 354.60 2.0K
16:52 355.00 355.00 355.00 355.00 0.1K
16:54 355.20 355.20 355.20 355.20 0.0K
16:55 355.20 355.20 355.20 355.20 0.1K
16:56 355.40 355.60 355.40 355.60 1.5K
16:57 355.40 355.40 355.40 355.40 0.7K
16:59 355.60 355.60 355.40 355.40 2.5K
17:00 355.40 355.40 355.40 355.40 0.3K
17:01 355.40 355.40 355.40 355.40 0.3K
17:02 355.80 355.80 355.80 355.80 0.5K
17:03 356.00 356.00 355.80 355.80 0.2K
17:04 356.20 356.20 356.20 356.20 0.0K
17:05 356.60 356.60 356.60 356.60 1.2K
17:06 356.40 356.40 356.40 356.40 0.1K
17:07 356.60 356.60 356.60 356.60 0.3K
17:08 356.80 356.80 356.80 356.80 0.6K
17:09 356.80 356.80 356.80 356.80 0.1K
17:10 356.60 356.60 356.60 356.60 0.1K
17:11 356.60 356.60 356.60 356.60 0.2K
17:12 356.80 357.00 356.80 357.00 0.3K
17:14 356.80 356.80 356.80 356.80 1.8K
17:15 356.80 356.80 356.80 356.80 0.1K
17:17 356.80 356.80 356.80 356.80 0.2K
17:18 356.80 356.80 356.80 356.80 0.1K
17:19 356.60 356.60 356.40 356.40 1.0K
17:20 356.20 356.20 356.00 356.20 0.8K
17:21 356.40 356.40 356.40 356.40 0.5K
17:22 356.60 356.60 356.40 356.40 0.5K
17:23 356.80 356.80 356.80 356.80 0.2K
17:24 356.80 356.80 356.60 356.60 0.5K
17:30 357.00 357.00 357.00 357.00 167.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles