Addtech (ADDTb)

ADDTb
🏛️ Suecia →
307.40
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 312.60 312.60 312.00 312.00 20.4K
09:01 311.60 311.60 310.80 310.80 1.4K
09:02 311.20 311.20 311.20 311.20 0.1K
09:03 310.80 310.80 310.80 310.80 0.2K
09:04 311.20 311.20 311.20 311.20 0.1K
09:06 311.60 311.60 311.60 311.60 0.1K
09:07 311.40 312.20 311.40 312.20 0.1K
09:08 311.40 311.40 311.20 311.20 0.1K
09:09 311.20 311.80 311.20 311.80 0.5K
09:10 312.20 312.20 312.20 312.20 0.0K
09:12 312.80 312.80 312.80 312.80 0.1K
09:14 313.20 313.20 313.20 313.20 0.3K
09:15 313.00 313.00 312.40 312.40 0.4K
09:16 313.00 313.00 313.00 313.00 0.0K
09:20 312.60 313.00 312.60 312.80 2.3K
09:21 312.80 312.80 312.80 312.80 0.2K
09:22 312.60 312.60 312.60 312.60 0.0K
09:24 312.80 313.20 312.80 313.20 0.3K
09:25 313.00 313.00 312.80 312.80 0.2K
09:26 312.80 313.00 312.80 313.00 0.6K
09:28 312.80 312.80 312.80 312.80 0.1K
09:29 313.00 313.20 313.00 313.20 0.2K
09:30 313.80 313.80 313.80 313.80 0.2K
09:31 313.40 313.40 313.40 313.40 0.0K
09:32 313.20 313.20 313.20 313.20 0.0K
09:33 313.20 313.20 313.20 313.20 0.1K
09:37 313.80 313.80 313.80 313.80 0.4K
09:38 313.80 313.80 313.80 313.80 0.2K
09:39 313.40 313.40 313.40 313.40 0.3K
09:40 313.40 313.60 313.40 313.60 0.0K
09:41 313.20 313.20 313.20 313.20 0.2K
09:42 313.00 313.00 313.00 313.00 0.0K
09:43 312.40 312.40 312.40 312.40 0.2K
09:48 312.00 312.00 312.00 312.00 0.0K
09:49 312.40 312.40 312.40 312.40 0.0K
09:50 312.80 313.20 312.80 313.00 0.6K
09:51 313.20 313.20 313.20 313.20 0.1K
09:53 313.20 313.20 313.20 313.20 0.0K
09:54 313.40 313.40 313.40 313.40 0.0K
09:55 313.20 313.40 313.20 313.40 0.8K
09:57 313.60 314.00 313.60 314.00 0.6K
09:58 314.00 314.00 314.00 314.00 0.0K
10:00 314.20 314.20 314.20 314.20 0.1K
10:01 314.40 314.40 314.40 314.40 0.3K
10:02 314.20 314.20 314.00 314.00 0.6K
10:03 313.80 313.80 313.60 313.60 0.4K
10:04 314.00 314.00 314.00 314.00 0.1K
10:07 314.20 314.20 314.20 314.20 0.0K
10:08 314.20 314.20 314.00 314.00 0.4K
10:09 314.00 314.00 314.00 314.00 0.3K
10:10 314.00 314.00 313.20 313.20 2.0K
10:14 313.80 313.80 313.80 313.80 0.4K
10:15 313.60 313.80 313.60 313.80 0.1K
10:17 313.40 313.40 313.20 313.20 0.5K
10:20 313.40 313.40 313.00 313.00 0.4K
10:23 313.60 313.80 313.60 313.80 0.1K
10:25 313.40 313.40 313.40 313.40 5.8K
10:28 313.20 313.20 313.20 313.20 0.0K
10:29 312.40 312.40 312.40 312.40 0.5K
10:34 312.60 312.60 312.60 312.60 0.0K
10:35 313.20 313.20 313.20 313.20 0.0K
10:37 313.40 313.40 313.40 313.40 0.1K
10:43 313.60 313.60 313.60 313.60 0.1K
10:44 313.80 313.80 313.80 313.80 100.0K
10:45 314.20 314.20 314.20 314.20 0.4K
10:46 314.80 314.80 314.40 314.40 0.2K
10:47 314.40 314.40 314.40 314.40 0.0K
10:48 314.40 314.80 314.40 314.80 2.3K
10:50 314.60 314.60 314.60 314.60 0.0K
10:53 314.80 314.80 314.80 314.80 0.0K
10:57 315.40 315.60 315.40 315.60 0.1K
10:59 315.20 315.20 315.20 315.20 0.2K
11:02 315.40 315.40 315.20 315.20 1.2K
11:05 314.60 314.60 314.60 314.60 0.6K
11:09 315.00 315.00 315.00 315.00 0.3K
11:10 314.80 314.80 314.80 314.80 0.1K
11:11 314.80 314.80 314.80 314.80 0.0K
11:12 315.20 315.40 315.20 315.40 0.2K
11:14 315.00 315.00 314.80 314.80 0.3K
11:15 315.20 315.20 315.20 315.20 0.1K
11:16 315.20 315.20 315.20 315.20 1.5K
11:17 315.40 315.40 315.40 315.40 0.0K
11:19 315.00 315.00 315.00 315.00 0.0K
11:21 315.40 315.40 315.40 315.40 0.1K
11:23 315.20 315.20 315.20 315.20 0.9K
11:26 315.00 315.00 315.00 315.00 0.0K
11:29 315.00 315.00 315.00 315.00 0.0K
11:30 315.20 315.20 315.20 315.20 0.0K
11:35 314.60 314.60 314.60 314.60 0.0K
11:40 315.00 315.00 315.00 315.00 0.0K
11:42 315.00 315.20 315.00 315.20 1.0K
11:45 315.40 315.40 315.40 315.40 0.1K
11:46 315.40 315.60 315.40 315.60 0.2K
11:49 315.20 315.20 315.20 315.20 0.0K
11:54 315.40 315.40 315.40 315.40 0.2K
11:56 315.60 315.60 315.60 315.60 0.0K
12:01 315.20 315.20 315.20 315.20 0.4K
12:05 315.60 315.60 315.60 315.60 0.1K
12:06 315.40 315.40 315.40 315.40 0.2K
12:10 315.60 315.60 315.60 315.60 0.9K
12:12 315.60 315.80 315.60 315.80 0.2K
12:17 315.60 315.60 315.60 315.60 0.2K
12:19 315.40 315.40 315.40 315.40 0.0K
12:20 315.60 315.80 315.60 315.80 0.5K
12:25 316.00 316.00 316.00 316.00 1.0K
12:34 316.00 316.00 316.00 316.00 0.4K
12:37 316.00 316.00 316.00 316.00 0.0K
12:40 315.80 315.80 315.60 315.60 1.5K
12:41 315.40 315.60 315.20 315.60 2.1K
12:44 315.20 315.20 315.20 315.20 0.1K
12:46 315.40 315.40 315.40 315.40 0.2K
12:47 315.40 315.40 315.40 315.40 0.1K
12:49 315.20 315.20 315.20 315.20 0.1K
12:50 315.20 315.20 315.20 315.20 1.5K
12:51 315.60 315.60 315.60 315.60 0.1K
12:52 315.60 315.60 315.60 315.60 1.2K
12:56 315.60 315.60 315.60 315.60 0.3K
12:57 315.60 315.60 315.60 315.60 1.5K
12:58 315.40 315.40 315.40 315.40 1.0K
12:59 315.60 315.60 315.60 315.60 1.5K
13:00 315.40 315.80 315.40 315.60 2.7K
13:02 315.60 315.60 315.60 315.60 0.6K
13:05 315.80 315.80 315.80 315.80 0.0K
13:07 315.60 315.60 315.40 315.40 0.2K
13:08 315.40 315.40 315.40 315.40 0.0K
13:11 315.60 315.60 315.60 315.60 0.0K
13:12 315.40 315.40 315.40 315.40 0.9K
13:16 315.40 315.40 315.20 315.20 0.6K
13:18 315.20 315.20 315.20 315.20 0.0K
13:20 315.20 315.20 315.20 315.20 0.8K
13:23 315.40 315.40 315.40 315.40 0.0K
13:25 315.00 315.00 315.00 315.00 0.0K
13:26 315.20 315.20 315.20 315.20 0.6K
13:27 315.00 315.40 315.00 315.40 1.9K
13:28 315.20 315.20 315.00 315.00 0.4K
13:32 315.00 315.00 315.00 315.00 0.0K
13:35 315.40 315.40 315.00 315.00 0.3K
13:40 315.00 315.00 315.00 315.00 1.0K
13:41 315.00 315.00 315.00 315.00 1.3K
13:42 315.00 315.00 315.00 315.00 0.4K
13:43 315.20 315.40 315.00 315.40 3.0K
13:44 315.40 315.40 315.40 315.40 0.0K
13:45 315.00 315.00 314.20 314.20 7.0K
13:46 314.60 314.80 314.60 314.80 1.5K
13:47 314.80 314.80 314.80 314.80 0.3K
13:48 314.60 314.60 314.60 314.60 0.3K
13:50 314.40 314.40 314.40 314.40 0.2K
13:51 314.60 314.60 314.60 314.60 0.3K
13:53 314.80 314.80 314.80 314.80 0.2K
13:55 315.00 315.00 315.00 315.00 0.2K
13:56 315.00 315.00 315.00 315.00 0.2K
13:59 315.20 315.20 315.20 315.20 0.0K
14:02 315.20 315.20 315.20 315.20 0.3K
14:06 315.00 315.00 315.00 315.00 1.0K
14:07 314.60 314.80 314.60 314.60 1.4K
14:12 314.80 314.80 314.80 314.80 0.0K
14:13 315.00 315.00 315.00 315.00 0.0K
14:18 314.80 314.80 314.80 314.80 0.0K
14:22 314.60 315.00 314.60 315.00 1.2K
14:25 315.00 315.00 315.00 315.00 0.3K
14:28 315.00 315.00 315.00 315.00 0.5K
14:29 315.40 315.40 315.40 315.40 0.0K
14:40 315.00 315.00 315.00 315.00 0.1K
14:44 315.00 315.20 315.00 315.20 2.1K
14:50 315.00 315.00 315.00 315.00 0.0K
14:53 315.00 315.00 315.00 315.00 0.0K
14:56 315.40 315.40 315.40 315.40 0.0K
14:58 315.20 315.20 315.20 315.20 0.8K
14:59 315.40 315.40 315.40 315.40 0.0K
15:00 315.00 315.00 314.60 314.60 0.8K
15:01 314.40 314.40 314.40 314.40 0.0K
15:08 313.60 313.60 313.60 313.60 0.2K
15:10 313.40 313.40 313.40 313.40 0.1K
15:13 313.20 313.80 313.20 313.80 0.4K
15:17 314.00 314.20 314.00 314.20 0.4K
15:31 314.20 314.20 314.20 314.20 0.3K
15:32 314.20 314.20 314.20 314.20 0.4K
15:33 314.00 314.00 313.60 313.60 5.7K
15:34 313.20 313.20 313.20 313.20 0.0K
15:35 313.20 313.40 313.20 313.40 0.3K
15:38 313.40 313.40 313.20 313.20 0.1K
15:40 313.20 313.20 313.20 313.20 0.1K
15:41 313.40 313.40 313.40 313.40 0.1K
15:42 313.60 313.60 313.60 313.60 0.2K
15:45 314.00 314.00 314.00 314.00 0.5K
15:46 314.00 314.00 314.00 314.00 0.1K
15:48 314.00 314.00 314.00 314.00 0.2K
15:50 314.00 314.00 314.00 314.00 0.0K
15:53 314.00 314.00 313.80 313.80 0.4K
15:56 314.00 314.00 314.00 314.00 0.4K
15:57 314.00 314.00 314.00 314.00 0.5K
15:58 314.00 314.00 314.00 314.00 0.1K
15:59 313.80 313.80 313.60 313.60 0.2K
16:00 313.60 313.60 313.20 313.20 1.2K
16:03 313.60 313.60 313.60 313.60 0.2K
16:07 313.80 313.80 313.80 313.80 0.2K
16:08 314.00 314.00 314.00 314.00 0.2K
16:10 314.40 314.60 314.40 314.60 0.3K
16:11 314.40 314.40 314.40 314.40 0.6K
16:14 314.60 314.60 314.60 314.60 0.0K
16:15 314.60 314.60 314.60 314.60 0.2K
16:17 314.40 314.40 314.40 314.40 0.4K
16:18 314.40 314.40 314.40 314.40 0.0K
16:20 314.20 314.20 314.20 314.20 0.1K
16:23 314.40 314.40 314.40 314.40 0.4K
16:25 314.20 314.20 314.20 314.20 0.9K
16:26 314.00 314.00 314.00 314.00 0.2K
16:27 313.60 313.60 313.60 313.60 0.3K
16:30 313.60 313.60 313.60 313.60 0.0K
16:34 313.80 313.80 313.80 313.80 0.1K
16:36 313.40 313.40 313.40 313.40 0.6K
16:40 313.40 313.60 313.40 313.60 0.7K
16:44 313.40 313.40 313.20 313.20 1.6K
16:45 313.40 313.40 313.40 313.40 0.7K
16:46 313.40 313.40 313.40 313.40 0.0K
16:50 313.40 313.40 313.20 313.20 0.2K
16:51 313.00 313.00 313.00 313.00 0.0K
16:52 313.00 313.20 313.00 313.20 0.5K
16:55 313.20 313.40 313.20 313.40 0.3K
16:58 313.00 313.00 313.00 313.00 1.0K
17:00 313.00 313.00 313.00 313.00 0.4K
17:01 313.00 313.00 313.00 313.00 0.1K
17:03 313.20 313.20 313.20 313.20 0.1K
17:04 313.40 313.40 313.40 313.40 0.0K
17:06 313.40 313.40 313.40 313.40 0.0K
17:08 313.40 313.40 313.40 313.40 0.0K
17:10 313.20 313.20 313.00 313.00 0.6K
17:14 313.20 313.20 313.20 313.20 0.3K
17:18 313.40 313.40 313.40 313.40 0.8K
17:20 313.60 313.60 313.40 313.40 0.3K
17:21 313.60 313.60 313.60 313.60 0.3K
17:22 313.40 313.40 313.40 313.40 0.0K
17:23 313.20 313.20 313.20 313.20 0.1K
17:24 313.20 313.20 313.00 313.00 0.1K
17:30 314.80 314.80 314.80 314.80 208.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles