Addtech (ADDTb)

ADDTb
🏛️ Suecia →
305.20
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 345.80 345.80 345.60 345.60 1.7K
09:01 345.80 346.00 345.80 346.00 0.3K
09:02 346.80 346.80 346.80 346.80 0.0K
09:03 346.00 346.00 346.00 346.00 0.0K
09:04 346.40 346.40 346.40 346.40 0.0K
09:05 346.40 347.00 346.40 346.40 0.6K
09:06 346.40 346.80 346.40 346.80 0.1K
09:08 346.40 346.40 346.40 346.40 0.0K
09:09 346.20 346.20 346.20 346.20 0.7K
09:10 346.00 346.00 346.00 346.00 0.1K
09:12 345.80 345.80 345.20 345.20 1.4K
09:14 345.60 345.60 345.60 345.60 0.0K
09:15 345.80 345.80 345.80 345.80 0.0K
09:16 345.40 345.40 345.40 345.40 0.0K
09:17 345.80 345.80 345.80 345.80 0.0K
09:18 345.40 345.40 345.40 345.40 0.0K
09:19 345.60 345.60 345.60 345.60 0.0K
09:20 345.40 345.40 345.40 345.40 0.0K
09:21 345.20 345.20 344.80 345.00 0.3K
09:25 344.60 344.60 344.60 344.60 0.0K
09:26 344.80 344.80 344.80 344.80 0.0K
09:27 344.60 344.60 344.60 344.60 0.3K
09:28 344.80 344.80 344.80 344.80 0.0K
09:29 344.80 344.80 344.80 344.80 0.0K
09:30 344.80 344.80 344.80 344.80 0.0K
09:32 344.80 344.80 344.80 344.80 0.0K
09:33 344.40 344.40 344.40 344.40 0.3K
09:34 344.40 344.40 344.40 344.40 0.0K
09:35 344.00 344.00 344.00 344.00 0.0K
09:38 344.40 344.40 344.40 344.40 0.0K
09:39 344.40 344.40 344.40 344.40 0.0K
09:40 344.00 344.00 344.00 344.00 0.0K
09:41 344.40 344.40 344.40 344.40 0.0K
09:42 344.20 344.40 344.20 344.40 0.0K
09:45 344.20 344.20 344.20 344.20 0.0K
09:46 344.00 344.00 344.00 344.00 0.0K
09:48 343.60 344.20 343.60 344.20 0.7K
09:49 344.20 344.20 344.20 344.20 0.0K
09:50 344.00 344.00 344.00 344.00 0.2K
09:51 344.60 345.00 344.60 345.00 0.9K
09:52 345.20 345.20 345.00 345.20 0.5K
09:53 345.20 345.20 345.20 345.20 0.0K
09:54 345.20 345.20 345.20 345.20 0.0K
09:56 345.00 345.00 345.00 345.00 0.0K
09:57 345.00 345.00 345.00 345.00 0.1K
09:58 345.20 345.20 345.20 345.20 0.1K
10:00 344.60 344.60 344.60 344.60 0.2K
10:02 344.80 344.80 344.40 344.40 0.0K
10:03 344.40 344.40 344.40 344.40 0.0K
10:05 344.40 344.40 344.40 344.40 0.1K
10:06 344.60 344.60 344.60 344.60 0.1K
10:08 344.60 344.60 344.60 344.60 0.0K
10:09 344.40 344.40 344.40 344.40 0.0K
10:10 344.60 344.60 344.40 344.40 0.0K
10:13 344.60 344.60 344.60 344.60 0.0K
10:14 344.60 344.60 344.40 344.40 0.3K
10:15 344.60 344.60 344.60 344.60 0.2K
10:17 344.40 345.00 344.40 345.00 1.0K
10:19 345.00 345.00 345.00 345.00 0.0K
10:20 344.60 344.60 344.60 344.60 0.0K
10:25 344.80 344.80 344.80 344.80 0.3K
10:28 344.80 344.80 344.80 344.80 0.3K
10:32 344.60 344.80 344.60 344.80 0.0K
10:33 344.80 344.80 344.80 344.80 0.6K
10:34 344.80 344.80 344.80 344.80 0.2K
10:36 344.80 344.80 344.80 344.80 0.2K
10:37 344.40 344.40 344.40 344.40 0.1K
10:40 344.40 344.40 344.40 344.40 0.0K
10:43 344.40 344.60 344.40 344.60 0.2K
10:44 344.20 344.20 344.20 344.20 0.4K
10:48 344.40 344.40 344.40 344.40 0.0K
10:53 344.20 344.20 344.20 344.20 0.0K
10:55 344.00 344.00 344.00 344.00 0.0K
10:56 344.00 344.00 344.00 344.00 0.0K
10:58 344.00 344.00 344.00 344.00 0.0K
10:59 344.20 344.40 344.20 344.40 0.2K
11:00 344.20 344.20 344.00 344.00 0.3K
11:04 344.20 344.20 344.00 344.00 0.0K
11:05 344.20 344.40 344.20 344.40 1.5K
11:08 344.20 344.20 344.20 344.20 0.1K
11:11 344.40 344.40 344.40 344.40 0.0K
11:12 344.40 344.40 344.40 344.40 0.0K
11:14 344.40 344.40 344.40 344.40 0.1K
11:15 344.20 344.20 344.20 344.20 0.4K
11:17 344.40 344.40 344.40 344.40 0.1K
11:19 344.40 344.40 344.40 344.40 0.1K
11:20 344.20 344.20 344.00 344.00 0.2K
11:21 344.00 344.00 344.00 344.00 0.9K
11:22 344.20 344.20 344.20 344.20 0.3K
11:24 343.80 343.80 343.80 343.80 0.5K
11:26 343.60 343.60 343.60 343.60 0.0K
11:27 343.60 343.60 343.60 343.60 0.0K
11:28 343.40 343.40 343.00 343.00 2.0K
11:29 343.00 343.40 343.00 343.40 0.6K
11:30 343.60 344.00 343.60 344.00 1.4K
11:31 344.00 344.00 344.00 344.00 0.0K
11:33 344.20 344.20 344.20 344.20 0.0K
11:35 344.20 344.20 344.20 344.20 0.0K
11:38 344.00 344.00 344.00 344.00 0.1K
11:40 344.20 344.20 344.00 344.00 0.1K
11:41 344.20 344.20 344.20 344.20 0.0K
11:43 344.00 344.00 344.00 344.00 0.0K
11:44 344.00 344.20 344.00 344.20 0.2K
11:45 344.00 344.00 344.00 344.00 0.0K
11:46 344.00 344.00 344.00 344.00 0.0K
11:50 344.00 344.00 344.00 344.00 0.0K
11:52 344.00 344.00 344.00 344.00 0.2K
11:54 344.20 344.20 344.20 344.20 0.1K
11:55 344.20 344.20 344.20 344.20 0.2K
12:00 344.40 344.40 344.20 344.40 0.8K
12:02 344.20 344.20 344.20 344.20 0.2K
12:03 344.00 344.00 344.00 344.00 0.1K
12:06 344.40 344.40 344.40 344.40 0.0K
12:13 344.00 344.00 344.00 344.00 0.2K
12:15 344.20 344.20 344.20 344.20 0.0K
12:17 344.00 344.00 344.00 344.00 0.3K
12:22 344.20 344.20 344.20 344.20 0.0K
12:35 343.80 343.80 343.80 343.80 0.1K
12:37 344.00 344.00 343.80 343.80 0.1K
12:38 343.60 344.00 343.60 344.00 0.1K
12:45 344.00 344.00 344.00 344.00 0.0K
12:47 343.60 343.60 343.60 343.60 0.0K
12:52 343.40 343.40 343.40 343.40 0.3K
12:58 343.40 343.40 343.40 343.40 0.3K
13:01 343.60 343.60 343.60 343.60 0.2K
13:02 343.80 343.80 343.80 343.80 0.0K
13:05 343.60 343.60 343.60 343.60 0.1K
13:10 344.00 344.00 344.00 344.00 0.0K
13:12 344.00 344.00 344.00 344.00 0.0K
13:16 343.80 344.00 343.80 344.00 0.7K
13:18 344.00 344.00 344.00 344.00 0.1K
13:22 344.20 344.20 344.20 344.20 0.0K
13:28 344.00 344.00 344.00 344.00 0.0K
13:29 344.20 344.20 344.20 344.20 0.0K
13:30 343.20 343.20 343.20 343.20 1.8K
13:34 343.40 343.40 343.40 343.40 0.0K
13:36 343.00 343.00 343.00 343.00 0.0K
13:37 342.80 342.80 342.80 342.80 0.2K
13:39 342.60 342.60 342.60 342.60 4.9K
13:40 342.60 342.60 342.60 342.60 0.1K
13:41 343.00 343.00 343.00 343.00 0.5K
13:42 342.80 342.80 342.80 342.80 0.1K
13:50 342.60 342.60 342.60 342.60 0.1K
13:51 342.40 342.40 342.40 342.40 0.7K
13:54 342.40 342.40 342.40 342.40 0.6K
13:56 342.60 342.60 342.60 342.60 0.1K
14:00 342.60 342.60 342.60 342.60 0.0K
14:07 342.60 342.60 342.60 342.60 0.2K
14:09 342.80 342.80 342.80 342.80 0.0K
14:12 342.60 342.60 342.60 342.60 0.2K
14:14 342.80 342.80 342.80 342.80 0.0K
14:16 342.80 342.80 342.80 342.80 0.5K
14:18 343.00 343.00 343.00 343.00 0.0K
14:20 343.20 343.20 343.20 343.20 0.3K
14:29 343.60 343.60 343.60 343.60 0.2K
14:31 343.60 343.60 343.60 343.60 0.1K
14:32 343.60 343.60 343.60 343.60 0.1K
14:36 343.80 343.80 343.80 343.80 0.3K
14:41 344.20 344.20 344.20 344.20 0.0K
14:42 344.20 344.20 344.20 344.20 0.0K
14:43 343.60 343.60 343.60 343.60 0.5K
14:44 343.80 343.80 343.80 343.80 0.1K
14:48 343.80 343.80 343.80 343.80 0.0K
14:49 343.80 343.80 343.80 343.80 0.0K
14:52 344.00 344.00 344.00 344.00 1.0K
14:58 343.60 343.60 343.60 343.60 0.0K
15:00 343.80 343.80 343.80 343.80 0.0K
15:05 343.60 343.60 343.60 343.60 0.0K
15:06 344.00 344.00 343.80 343.80 0.0K
15:09 343.80 343.80 343.80 343.80 0.0K
15:11 343.80 343.80 343.80 343.80 0.0K
15:15 344.20 344.20 344.00 344.00 0.0K
15:17 344.00 344.00 344.00 344.00 0.1K
15:19 344.00 344.00 344.00 344.00 0.0K
15:25 344.20 344.20 344.20 344.20 0.1K
15:26 344.00 344.00 344.00 344.00 0.1K
15:27 344.20 344.20 344.20 344.20 0.2K
15:28 344.20 344.20 344.20 344.20 0.3K
15:29 344.00 344.00 344.00 344.00 0.0K
15:30 344.00 344.00 344.00 344.00 0.1K
15:31 343.80 344.20 343.80 344.20 0.1K
15:34 344.20 344.40 344.20 344.40 0.0K
15:35 344.20 344.20 344.20 344.20 0.3K
15:37 344.40 344.40 344.40 344.40 0.0K
15:39 344.00 344.00 344.00 344.00 0.0K
15:40 344.00 344.00 344.00 344.00 0.0K
15:45 343.80 344.00 343.80 344.00 0.2K
15:47 343.80 343.80 343.80 343.80 0.0K
15:49 343.80 343.80 343.80 343.80 0.0K
15:53 343.60 343.60 343.60 343.60 0.0K
15:55 343.80 343.80 343.80 343.80 0.0K
15:56 343.80 343.80 343.80 343.80 0.0K
15:58 343.60 343.60 343.60 343.60 0.0K
15:59 343.80 343.80 343.80 343.80 0.2K
16:00 344.00 344.00 344.00 344.00 0.0K
16:01 343.80 343.80 343.80 343.80 0.0K
16:06 344.20 344.20 344.00 344.00 0.1K
16:08 344.20 344.20 344.20 344.20 0.0K
16:10 344.20 344.40 344.20 344.20 0.5K
16:12 344.20 344.20 344.20 344.20 0.0K
16:13 344.00 344.00 344.00 344.00 0.0K
16:18 344.20 344.20 344.20 344.20 0.2K
16:21 344.20 344.20 344.20 344.20 1.0K
16:22 343.80 343.80 343.80 343.80 0.3K
16:23 343.80 344.00 343.80 344.00 0.1K
16:24 344.00 344.20 344.00 344.20 0.0K
16:27 344.20 344.20 343.80 343.80 0.2K
16:31 343.60 343.60 343.60 343.60 1.0K
16:37 343.60 343.60 343.40 343.40 0.1K
16:38 343.80 343.80 343.80 343.80 1.0K
16:39 343.80 343.80 343.80 343.80 0.0K
16:40 344.00 344.00 344.00 344.00 0.0K
16:43 343.60 343.60 343.60 343.60 0.2K
16:45 343.60 343.60 343.60 343.60 2.4K
16:46 343.80 343.80 343.80 343.80 0.2K
16:47 344.00 344.00 344.00 344.00 0.4K
16:48 344.20 344.20 344.00 344.00 0.2K
16:51 343.80 343.80 343.80 343.80 0.0K
16:52 344.00 344.00 344.00 344.00 0.1K
16:53 343.80 344.00 343.80 344.00 0.0K
16:57 344.00 344.00 344.00 344.00 0.1K
16:58 344.00 344.00 344.00 344.00 0.0K
17:01 344.00 344.20 344.00 344.20 0.2K
17:03 344.20 344.40 344.20 344.40 0.1K
17:05 344.40 344.60 344.40 344.60 0.0K
17:07 344.40 344.40 344.40 344.40 0.0K
17:09 344.20 344.20 344.00 344.00 0.5K
17:10 343.80 343.80 343.80 343.80 0.1K
17:15 344.20 344.40 344.20 344.20 0.5K
17:16 344.60 344.60 344.60 344.60 0.5K
17:17 344.60 344.60 344.60 344.60 0.2K
17:18 344.80 344.80 344.40 344.40 0.7K
17:19 344.60 344.60 344.60 344.60 0.2K
17:20 344.60 344.60 344.60 344.60 0.2K
17:23 344.60 344.80 344.60 344.80 0.2K
17:24 344.40 344.40 344.40 344.40 0.3K
17:29 344.60 344.60 344.60 344.60 0.0K
17:30 344.60 344.60 344.60 344.60 50.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles