Addtech (ADDTb)

ADDTb
🏛️ Suecia →
309.80
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 152.90 153.80 148.70 148.70 0.1M
2022-12-29 149.40 152.90 148.20 152.60 0.2M
2022-12-28 150.70 151.30 148.60 149.50 0.1M
2022-12-27 149.40 152.30 149.40 151.10 0.1M
2022-12-23 148.30 151.60 147.60 149.40 0.3M
2022-12-22 150.30 152.50 148.10 148.30 0.2M
2022-12-21 149.40 150.30 147.40 149.90 0.3M
2022-12-20 148.10 148.60 145.80 147.30 0.3M
2022-12-19 150.50 152.10 148.20 149.60 0.1M
2022-12-16 152.80 153.60 149.20 150.90 0.4M
2022-12-15 162.00 162.00 151.40 152.70 0.4M
2022-12-14 162.10 163.00 158.70 162.20 0.3M
2022-12-13 158.00 164.00 155.30 160.50 0.3M
2022-12-12 157.80 157.80 154.70 156.90 0.2M
2022-12-09 154.20 158.50 154.10 157.80 0.2M
2022-12-08 154.30 155.00 151.80 154.20 0.3M
2022-12-07 154.90 155.10 152.80 154.40 0.3M
2022-12-06 158.20 159.20 153.90 154.30 0.3M
2022-12-05 159.00 159.70 156.10 158.00 0.3M
2022-12-02 155.50 158.90 153.90 157.50 0.5M
2022-12-01 156.80 157.70 153.40 155.60 0.4M
2022-11-30 147.80 153.90 147.00 153.90 4.1M
2022-11-29 148.20 148.30 145.50 146.50 0.4M
2022-11-28 148.00 149.40 145.20 147.40 0.2M
2022-11-25 151.20 151.20 146.20 149.20 0.5M
2022-11-24 150.20 153.00 149.10 151.60 0.2M
2022-11-23 148.90 150.40 145.00 150.20 0.4M
2022-11-22 148.70 149.00 142.20 148.10 0.5M
2022-11-21 147.40 150.10 144.60 149.30 0.3M
2022-11-18 144.30 148.60 142.80 147.40 0.5M
2022-11-17 147.00 149.60 143.90 144.80 0.2M
2022-11-16 148.80 150.60 145.30 146.30 0.3M
2022-11-15 154.00 154.30 148.50 148.60 0.4M
2022-11-14 154.20 154.30 149.80 153.30 0.4M
2022-11-11 149.60 153.80 146.80 153.40 0.4M
2022-11-10 134.20 148.80 131.50 148.60 0.4M
2022-11-09 137.00 137.40 133.90 135.90 0.4M
2022-11-08 134.10 138.20 133.90 137.90 0.2M
2022-11-07 131.50 134.90 131.20 134.50 0.2M
2022-11-04 128.60 132.50 128.30 131.90 0.1M
2022-11-03 128.00 130.00 125.90 128.60 0.3M
2022-11-02 133.10 133.20 127.20 129.40 0.5M
2022-11-01 135.30 138.00 132.10 133.10 0.3M
2022-10-31 141.50 141.50 132.20 133.60 0.4M
2022-10-28 140.00 141.60 137.80 141.50 0.2M
2022-10-27 150.00 150.90 137.60 141.00 0.5M
2022-10-26 142.40 146.30 139.70 145.20 0.4M
2022-10-25 136.40 142.40 133.70 142.40 0.4M
2022-10-24 130.50 136.40 130.30 136.20 0.3M
2022-10-21 128.10 131.90 126.90 130.50 0.2M
2022-10-20 128.40 133.00 128.20 131.00 0.5M
2022-10-19 137.00 137.00 129.70 129.70 0.2M
2022-10-18 136.60 137.00 134.10 135.60 0.2M
2022-10-17 130.10 135.10 127.20 133.30 0.3M
2022-10-14 132.00 134.70 128.10 130.60 0.4M
2022-10-13 128.70 130.20 121.20 130.10 0.7M
2022-10-12 133.80 133.80 126.90 128.00 1.0M
2022-10-11 136.20 137.60 131.70 132.40 0.5M
2022-10-10 136.40 141.80 136.00 137.70 0.2M
2022-10-07 148.10 148.10 136.30 137.30 0.5M
2022-10-06 152.50 154.20 147.70 148.90 0.4M
2022-10-05 154.80 156.90 150.80 152.10 0.5M
2022-10-04 151.60 156.20 149.20 156.20 0.3M
2022-10-03 146.80 148.40 139.50 148.20 0.3M
2022-09-30 140.90 147.40 140.90 147.40 0.4M
2022-09-29 145.00 145.00 139.00 141.00 0.2M
2022-09-28 142.40 145.30 138.50 145.30 0.3M
2022-09-27 144.00 146.20 141.10 142.70 0.2M
2022-09-26 142.80 145.10 141.40 142.50 0.3M
2022-09-23 142.20 143.70 137.50 142.80 0.2M
2022-09-22 143.60 146.40 142.30 142.30 0.2M
2022-09-21 141.20 148.40 140.50 147.80 0.3M
2022-09-20 147.30 148.20 141.00 141.90 0.5M
2022-09-19 146.20 147.00 141.80 145.00 0.3M
2022-09-16 150.00 150.00 145.40 146.20 0.3M
2022-09-15 155.20 157.20 149.60 150.10 0.7M
2022-09-14 150.50 157.90 150.50 155.20 0.7M
2022-09-13 163.10 164.10 156.10 156.10 0.6M
2022-09-12 161.30 163.40 158.70 163.10 0.4M
2022-09-09 154.10 159.90 154.10 158.50 0.2M
2022-09-08 153.00 154.40 149.60 154.10 0.2M
2022-09-07 149.70 150.70 147.70 150.10 0.7M
2022-09-06 150.20 151.60 146.80 149.70 0.3M
2022-09-05 147.00 148.70 145.10 148.50 0.1M
2022-09-02 147.10 151.10 145.70 150.90 0.4M
2022-09-01 148.70 149.40 145.40 145.40 0.3M
2022-08-31 150.00 153.00 149.50 150.10 0.2M
2022-08-30 151.00 153.10 149.90 150.20 0.6M
2022-08-29 149.00 151.40 147.40 150.00 0.2M
2022-08-26 155.10 160.90 150.80 151.30 0.4M
2022-08-25 162.00 162.00 157.20 160.60 0.1M
2022-08-24 158.40 160.30 154.20 159.20 0.1M
2022-08-23 158.30 160.60 156.40 157.30 0.3M
2022-08-22 161.40 163.40 158.10 158.30 0.3M
2022-08-19 168.90 168.90 162.90 163.00 0.2M
2022-08-18 165.00 169.20 165.00 167.80 0.2M
2022-08-17 166.00 170.00 165.90 166.70 0.4M
2022-08-16 173.10 173.10 167.20 168.90 0.2M
2022-08-15 168.60 173.10 168.40 170.60 0.3M
2022-08-12 169.00 169.20 165.50 168.40 0.6M
2022-08-11 168.60 171.40 167.60 169.80 0.2M
2022-08-10 157.10 170.10 156.10 169.80 0.3M
2022-08-09 165.70 166.60 158.30 159.40 0.7M
2022-08-08 166.90 168.30 165.80 166.50 0.2M
2022-08-05 171.90 173.20 165.00 165.30 0.2M
2022-08-04 171.40 173.80 169.90 170.90 0.2M
2022-08-03 167.10 171.40 167.10 170.20 0.1M
2022-08-02 171.00 171.00 166.50 167.70 0.1M
2022-08-01 173.10 174.10 168.60 170.50 0.1M
2022-07-29 166.50 173.80 166.50 173.00 0.2M
2022-07-28 161.90 167.20 161.50 166.50 0.2M
2022-07-27 158.00 161.10 157.30 159.20 0.2M
2022-07-26 158.30 160.50 156.60 157.20 0.2M
2022-07-25 158.50 159.60 156.10 158.30 0.2M
2022-07-22 158.90 160.10 155.40 158.50 0.2M
2022-07-21 150.80 157.40 150.80 157.40 0.4M
2022-07-20 153.00 154.30 151.80 152.70 0.4M
2022-07-19 151.30 152.10 145.90 151.10 0.5M
2022-07-18 149.60 151.50 148.60 151.30 0.2M
2022-07-15 150.00 151.30 142.80 149.00 0.2M
2022-07-14 144.40 146.50 143.10 144.40 0.2M
2022-07-13 148.50 149.70 142.70 146.40 0.3M
2022-07-12 146.80 148.80 144.50 148.50 0.2M
2022-07-11 147.00 149.00 144.70 148.30 0.2M
2022-07-08 147.60 149.70 146.50 149.30 0.4M
2022-07-07 139.90 147.70 139.90 147.60 0.3M
2022-07-06 140.50 140.70 136.40 139.90 0.2M
2022-07-05 136.30 140.30 133.90 135.80 0.2M
2022-07-04 139.90 141.90 136.30 136.40 0.2M
2022-07-01 134.40 140.60 132.00 139.90 0.5M
2022-06-30 132.90 134.00 130.50 133.40 0.4M
2022-06-29 136.00 136.70 132.30 135.40 0.3M
2022-06-28 137.90 138.90 135.90 136.40 0.3M
2022-06-27 135.50 139.60 135.00 137.90 0.4M
2022-06-23 136.80 136.80 129.70 132.50 0.3M
2022-06-22 137.00 138.00 131.70 136.80 0.3M
2022-06-21 138.00 141.40 136.30 136.60 0.3M
2022-06-20 139.30 143.50 136.30 137.80 0.2M
2022-06-17 140.30 145.60 137.70 140.90 0.5M
2022-06-16 147.70 147.70 137.00 138.30 0.4M
2022-06-15 147.60 149.50 144.20 148.30 0.6M
2022-06-14 151.40 153.00 145.80 147.30 0.4M
2022-06-13 153.00 154.00 147.80 150.70 0.3M
2022-06-10 163.00 163.40 154.90 155.30 0.2M
2022-06-09 161.40 166.80 159.70 164.50 0.5M
2022-06-08 164.90 167.00 161.40 162.50 0.2M
2022-06-07 168.40 169.50 161.50 164.90 0.3M
2022-06-03 165.70 169.00 165.00 166.20 0.2M
2022-06-02 159.80 166.00 158.70 165.70 0.2M
2022-06-01 163.50 164.90 158.50 159.80 0.3M
2022-05-31 168.00 168.80 164.10 164.90 0.4M
2022-05-30 165.00 168.70 164.30 167.30 0.6M
2022-05-27 155.00 164.40 155.00 162.60 0.5M
2022-05-25 158.00 159.90 152.00 153.40 0.3M
2022-05-24 160.60 162.40 154.80 155.20 0.2M
2022-05-23 157.20 161.40 157.20 160.60 0.2M
2022-05-20 158.40 163.10 155.00 156.40 0.3M
2022-05-19 156.00 159.80 150.60 158.10 0.5M
2022-05-18 165.50 167.40 152.50 156.50 0.9M
2022-05-17 172.00 173.60 164.90 167.70 0.4M
2022-05-16 160.00 162.50 156.00 160.00 0.3M
2022-05-13 155.30 161.20 155.20 160.00 0.2M
2022-05-12 148.20 155.40 148.20 154.50 0.7M
2022-05-11 148.00 153.80 145.10 153.10 1.1M
2022-05-10 145.50 149.00 145.10 145.70 0.3M
2022-05-09 153.00 153.40 145.60 145.60 0.3M
2022-05-06 158.90 158.90 152.10 153.90 0.4M
2022-05-05 162.40 164.20 158.70 158.90 0.4M
2022-05-04 161.40 162.80 158.30 158.90 0.3M
2022-05-03 166.50 169.70 161.90 163.60 0.2M
2022-05-02 180.00 180.00 159.10 165.80 0.3M
2022-04-29 173.80 177.80 171.50 175.50 0.3M
2022-04-28 170.70 175.10 168.30 169.80 0.4M
2022-04-27 166.60 169.70 164.30 167.40 0.2M
2022-04-26 173.20 174.40 166.20 166.70 0.2M
2022-04-25 176.70 179.30 172.10 172.10 0.2M
2022-04-22 184.40 184.40 179.00 181.30 0.2M
2022-04-21 178.10 187.70 177.00 186.70 0.9M
2022-04-20 177.30 178.90 175.80 177.00 0.2M
2022-04-19 180.70 181.00 175.70 177.00 0.2M
2022-04-14 176.10 180.80 176.10 179.30 0.1M
2022-04-13 180.90 181.40 174.80 178.00 0.4M
2022-04-12 170.60 180.90 169.40 180.90 0.7M
2022-04-11 176.50 177.00 172.50 173.10 0.1M
2022-04-08 179.70 181.30 175.20 176.50 0.2M
2022-04-07 178.00 180.00 174.30 179.40 0.3M
2022-04-06 187.20 187.20 174.30 175.90 0.2M
2022-04-05 188.10 192.30 183.80 184.50 0.3M
2022-04-04 186.00 188.50 182.30 187.30 0.1M
2022-04-01 181.00 185.90 179.30 185.30 0.1M
2022-03-31 183.00 184.00 180.00 182.00 0.5M
2022-03-30 185.00 185.00 180.00 183.00 0.3M
2022-03-29 179.00 186.00 178.00 184.00 0.4M
2022-03-28 175.00 180.00 173.00 178.00 0.3M
2022-03-25 177.00 180.00 172.00 173.00 0.4M
2022-03-24 181.00 181.00 175.00 177.00 0.2M
2022-03-23 182.00 182.00 176.00 181.00 0.3M
2022-03-22 182.00 185.00 178.00 181.00 0.4M
2022-03-21 181.00 183.00 176.00 182.00 0.3M
2022-03-18 176.00 181.00 174.00 181.00 0.3M
2022-03-17 175.00 178.00 173.00 175.00 0.4M
2022-03-16 166.00 172.00 164.00 171.00 0.4M
2022-03-15 166.00 166.00 157.00 160.00 0.5M
2022-03-14 162.00 171.00 159.00 167.00 0.3M
2022-03-11 159.00 165.00 157.00 159.00 0.3M
2022-03-10 164.00 166.00 157.00 159.00 0.3M
2022-03-09 154.00 164.00 153.00 164.00 0.4M
2022-03-08 148.00 158.00 148.00 151.00 0.5M
2022-03-07 147.00 157.00 144.00 152.00 0.5M
2022-03-04 155.00 159.00 153.00 153.00 0.4M
2022-03-03 157.00 161.00 156.00 158.00 0.5M
2022-03-02 153.00 160.00 149.00 157.00 0.5M
2022-03-01 159.00 159.00 153.00 154.00 0.4M
2022-02-28 150.00 157.00 148.00 157.00 0.7M
2022-02-25 150.00 155.00 148.00 153.00 0.7M
2022-02-24 139.00 152.00 136.00 149.00 0.6M
2022-02-23 153.00 155.00 149.00 149.00 0.3M
2022-02-22 142.00 155.00 140.00 153.00 0.4M
2022-02-21 152.00 152.00 144.00 147.00 0.4M
2022-02-18 155.00 157.00 150.00 151.00 0.4M
2022-02-17 159.00 162.00 155.00 156.00 0.3M
2022-02-16 162.00 164.00 157.00 159.00 0.2M
2022-02-15 156.00 163.00 156.00 162.00 0.4M
2022-02-14 161.00 161.00 153.00 157.00 0.5M
2022-02-11 164.00 168.00 162.00 165.00 0.3M
2022-02-10 173.00 174.00 162.00 168.00 0.3M
2022-02-09 169.00 175.00 169.00 171.00 0.4M
2022-02-08 171.00 175.00 161.00 166.00 0.3M
2022-02-07 165.00 167.00 162.00 165.00 0.2M
2022-02-04 174.00 176.00 164.00 165.00 0.4M
2022-02-03 182.00 182.00 172.00 174.00 0.2M
2022-02-02 181.00 183.00 180.00 182.00 0.3M
2022-02-01 172.00 181.00 171.00 179.00 0.4M
2022-01-31 169.00 173.00 167.00 170.00 0.5M
2022-01-28 163.00 167.00 160.00 166.00 0.6M
2022-01-27 162.00 165.00 160.00 162.00 0.3M
2022-01-26 162.00 169.00 160.00 166.00 1.0M
2022-01-25 161.00 163.00 156.00 158.00 0.4M
2022-01-24 175.00 175.00 157.00 160.00 0.6M
2022-01-21 177.00 179.00 171.00 176.00 0.4M
2022-01-20 181.00 183.00 176.00 180.00 0.4M
2022-01-19 176.00 185.00 173.00 180.00 0.3M
2022-01-18 179.00 179.00 174.00 177.00 0.2M
2022-01-17 176.00 181.00 172.00 180.00 0.4M
2022-01-14 180.00 183.00 173.00 176.00 0.6M
2022-01-13 185.00 187.00 181.00 184.00 0.2M
2022-01-12 179.00 187.00 175.00 185.00 0.3M
2022-01-11 178.00 182.00 176.00 176.00 0.3M
2022-01-10 196.00 198.00 176.00 178.00 0.4M
2022-01-07 208.00 210.00 194.00 194.00 0.4M
2022-01-05 212.00 216.00 208.00 210.00 0.1M
2022-01-04 218.00 218.00 210.00 210.00 0.2M
2022-01-03 216.00 222.00 212.00 216.00 0.2M