Intellego Technologies AB (INTE)

INTE
🏛️ Suecia →
79.10
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 55.00 56.00 55.00 56.00 10.3K
09:01 55.70 56.70 55.70 56.60 7.3K
09:02 56.80 56.80 56.20 56.20 1.2K
09:03 55.70 55.70 55.60 55.60 7.6K
09:04 55.10 55.80 55.10 55.10 0.7K
09:05 55.00 55.00 55.00 55.00 2.0K
09:06 55.00 55.50 55.00 55.10 2.4K
09:07 55.50 55.50 55.20 55.20 2.6K
09:08 55.80 56.00 55.80 56.00 2.3K
09:09 56.00 56.00 55.80 56.00 2.0K
09:10 56.00 56.40 56.00 56.40 2.8K
09:11 57.00 57.00 56.00 56.00 3.0K
09:12 56.30 56.80 56.30 56.50 2.3K
09:13 56.50 56.50 55.50 55.50 2.7K
09:14 55.90 55.90 55.20 55.20 4.2K
09:15 55.40 55.40 55.40 55.40 0.0K
09:16 55.40 55.60 55.10 55.10 5.2K
09:17 55.10 55.10 55.10 55.10 0.6K
09:18 55.00 55.00 54.60 54.60 0.7K
09:19 55.00 55.20 55.00 55.20 1.6K
09:21 55.20 55.50 55.20 55.50 6.3K
09:22 55.00 55.40 54.60 54.60 1.9K
09:23 55.10 55.10 55.10 55.10 0.6K
09:25 55.10 55.10 55.10 55.10 0.0K
09:26 55.00 55.00 55.00 55.00 0.9K
09:27 54.70 54.70 54.40 54.40 12.9K
09:28 54.00 54.50 54.00 54.50 3.4K
09:30 54.20 54.20 53.80 53.80 0.1K
09:31 53.70 54.10 53.70 54.10 0.2K
09:32 54.10 54.50 54.10 54.50 0.2K
09:33 54.10 54.10 54.10 54.10 0.9K
09:34 54.10 54.10 54.10 54.10 1.5K
09:35 54.20 54.20 54.20 54.20 1.9K
09:36 54.20 54.40 54.20 54.40 0.2K
09:38 53.90 54.40 53.90 54.40 1.6K
09:39 53.90 53.90 53.90 53.90 0.1K
09:40 54.40 54.40 54.30 54.30 0.3K
09:42 54.30 54.30 53.90 53.90 0.4K
09:43 54.50 54.60 54.50 54.60 4.7K
09:44 54.60 54.60 54.10 54.10 2.5K
09:46 54.50 54.50 54.50 54.50 0.1K
09:47 54.00 54.00 54.00 54.00 0.1K
09:50 54.00 54.00 53.90 53.90 0.4K
09:51 53.90 53.90 53.90 53.90 0.3K
09:52 54.40 54.40 53.90 53.90 1.6K
09:53 54.30 54.30 54.30 54.30 0.1K
09:56 54.30 54.30 54.30 54.30 0.0K
09:57 54.00 54.20 53.70 53.70 4.0K
09:58 53.80 53.90 53.80 53.90 0.5K
09:59 54.00 54.00 54.00 54.00 0.4K
10:00 54.30 54.30 54.00 54.30 0.6K
10:05 54.40 54.40 54.40 54.40 0.3K
10:06 54.40 54.60 54.40 54.60 10.4K
10:07 54.50 55.00 54.50 55.00 0.1K
10:08 54.60 54.60 54.60 54.60 0.5K
10:09 55.10 55.10 55.10 55.10 0.1K
10:10 54.50 54.50 54.50 54.50 0.4K
10:11 54.90 55.00 54.90 55.00 1.5K
10:12 55.00 55.00 54.80 54.80 3.9K
10:13 54.80 55.00 54.80 55.00 0.2K
10:15 55.00 55.00 55.00 55.00 0.0K
10:17 54.80 54.80 54.80 54.80 1.6K
10:19 54.80 54.80 54.80 54.80 0.2K
10:20 55.00 55.00 55.00 55.00 0.1K
10:23 55.00 55.20 55.00 55.20 7.1K
10:24 55.00 55.00 55.00 55.00 0.1K
10:25 55.00 55.00 55.00 55.00 0.2K
10:30 54.80 55.10 54.80 55.10 3.0K
10:32 55.20 55.20 55.20 55.20 0.1K
10:33 55.20 55.20 55.20 55.20 0.0K
10:34 55.20 55.20 55.20 55.20 1.0K
10:35 55.30 55.30 54.80 54.80 1.1K
10:36 54.70 54.70 54.50 54.50 3.0K
10:37 54.50 54.50 54.50 54.50 1.0K
10:39 54.90 54.90 54.90 54.90 0.0K
10:41 54.80 55.10 54.80 55.10 0.4K
10:43 55.20 55.20 55.20 55.20 0.0K
10:49 55.70 55.70 55.70 55.70 0.1K
10:50 55.50 55.50 55.50 55.50 0.1K
10:51 55.70 55.70 55.70 55.70 0.0K
10:55 55.20 55.20 54.80 55.00 4.0K
10:57 54.70 54.70 54.70 54.70 0.0K
10:58 54.30 54.30 54.30 54.30 0.4K
10:59 54.20 54.20 54.20 54.20 0.1K
11:08 54.50 54.80 54.50 54.80 0.2K
11:09 54.90 54.90 54.90 54.90 0.0K
11:11 55.00 55.00 54.60 54.60 16.0K
11:12 54.90 54.90 54.90 54.90 0.5K
11:15 55.00 55.10 55.00 55.10 1.7K
11:18 54.70 54.70 54.70 54.70 0.0K
11:25 54.90 55.00 54.90 55.00 0.5K
11:26 54.70 54.70 54.70 54.70 0.5K
11:27 54.90 54.90 54.60 54.60 1.9K
11:29 54.60 54.70 54.60 54.70 0.8K
11:30 54.50 54.80 54.50 54.80 1.0K
11:32 54.60 54.60 54.60 54.60 0.1K
11:34 54.60 54.60 54.60 54.60 0.1K
11:36 54.90 54.90 54.90 54.90 0.2K
11:37 54.80 54.80 54.70 54.70 0.2K
11:38 54.70 55.00 54.70 55.00 0.1K
11:39 55.00 55.00 55.00 55.00 0.2K
11:41 54.70 54.70 54.70 54.70 0.1K
11:42 54.70 54.70 54.70 54.70 0.5K
11:47 54.50 54.50 54.50 54.50 0.2K
11:48 54.80 54.80 54.50 54.50 0.3K
11:50 54.50 54.50 54.50 54.50 0.0K
11:51 54.80 54.80 54.80 54.80 0.0K
11:53 54.80 54.80 54.80 54.80 0.1K
11:54 54.80 55.00 54.80 54.80 3.9K
11:57 55.00 55.00 55.00 55.00 0.0K
11:58 55.00 55.00 55.00 55.00 0.1K
11:59 55.00 55.00 54.80 54.80 0.9K
12:00 54.60 54.60 54.40 54.40 1.7K
12:01 54.90 54.90 54.90 54.90 0.1K
12:06 54.30 54.80 54.30 54.80 0.9K
12:07 54.80 54.80 54.80 54.80 0.0K
12:09 54.40 54.40 54.40 54.40 0.5K
12:14 54.40 54.40 54.40 54.40 1.4K
12:15 54.40 54.40 54.40 54.40 8.6K
12:19 54.60 54.60 54.50 54.50 0.5K
12:20 54.80 54.80 54.80 54.80 0.3K
12:22 54.80 54.80 54.80 54.80 0.0K
12:25 54.90 54.90 54.80 54.80 0.3K
12:26 54.80 54.80 54.80 54.80 0.1K
12:31 55.00 55.00 55.00 55.00 5.7K
12:33 54.90 54.90 54.80 54.80 1.6K
12:34 54.90 54.90 54.50 54.50 4.1K
12:36 54.50 54.90 54.50 54.90 0.5K
12:40 54.90 54.90 54.90 54.90 0.0K
12:51 54.80 54.80 54.80 54.80 0.5K
12:53 54.80 54.80 54.80 54.80 0.1K
12:54 54.80 54.80 54.80 54.80 0.8K
12:55 54.80 54.80 54.80 54.80 0.1K
12:57 54.80 54.80 54.80 54.80 0.9K
12:59 54.80 54.80 54.80 54.80 0.0K
13:04 54.80 55.10 54.80 55.10 7.3K
13:05 55.50 55.50 55.50 55.50 0.0K
13:08 55.20 55.20 55.20 55.20 1.5K
13:09 54.90 54.90 54.80 54.80 4.0K
13:10 54.90 54.90 54.90 54.90 0.0K
13:14 54.80 54.80 54.80 54.80 0.3K
13:15 54.80 54.80 54.80 54.80 0.2K
13:18 54.60 54.60 54.60 54.60 1.6K
13:19 54.60 54.60 54.60 54.60 0.4K
13:22 54.80 54.80 54.80 54.80 0.0K
13:27 54.50 54.50 54.50 54.50 0.3K
13:28 54.70 54.70 54.70 54.70 0.4K
13:29 54.40 54.40 54.40 54.40 1.6K
13:30 54.10 54.10 54.10 54.10 0.5K
13:31 54.10 54.10 54.10 54.10 0.7K
13:39 54.00 54.00 54.00 54.00 0.3K
13:40 54.00 54.00 54.00 54.00 0.2K
13:42 54.00 54.00 54.00 54.00 0.0K
13:44 53.60 53.60 53.60 53.60 1.0K
13:46 53.90 53.90 53.90 53.90 0.0K
13:52 53.80 53.80 53.80 53.80 3.2K
13:53 53.60 53.60 53.60 53.60 3.6K
13:54 54.00 54.00 54.00 54.00 0.0K
14:09 54.00 54.00 54.00 54.00 0.0K
14:13 53.60 53.60 53.60 53.60 0.0K
14:17 54.00 54.00 54.00 54.00 0.0K
14:18 54.00 54.00 54.00 54.00 0.0K
14:19 54.00 54.00 54.00 54.00 0.0K
14:20 54.00 54.00 54.00 54.00 0.0K
14:22 53.80 53.80 53.80 53.80 0.8K
14:23 54.00 54.00 54.00 54.00 0.0K
14:28 53.70 53.70 53.60 53.60 1.0K
14:29 53.60 53.60 53.60 53.60 1.0K
14:30 54.00 54.00 54.00 54.00 0.0K
14:31 53.60 54.00 53.60 54.00 0.1K
14:32 54.00 54.00 54.00 54.00 0.0K
14:33 54.00 54.00 54.00 54.00 0.0K
14:36 54.00 54.00 54.00 54.00 0.2K
14:42 53.60 53.90 53.60 53.90 2.0K
14:46 53.90 53.90 53.90 53.90 0.0K
14:50 53.80 53.80 53.80 53.80 0.4K
14:51 53.90 53.90 53.90 53.90 5.1K
14:54 53.60 53.60 53.60 53.60 0.5K
14:55 54.00 54.00 53.80 53.80 1.1K
14:56 53.80 53.80 53.80 53.80 0.7K
14:57 53.80 53.80 53.80 53.80 0.3K
15:05 53.70 53.70 53.70 53.70 0.0K
15:06 53.70 53.70 53.70 53.70 0.0K
15:12 53.90 53.90 53.90 53.90 0.1K
15:14 53.70 53.70 53.70 53.70 0.2K
15:17 53.50 53.80 53.50 53.80 1.7K
15:19 53.50 53.50 53.50 53.50 0.0K
15:27 53.60 53.60 53.60 53.60 0.0K
15:29 53.50 53.50 53.30 53.30 0.2K
15:34 53.30 53.30 53.30 53.30 0.2K
15:37 53.50 53.50 53.50 53.50 0.5K
15:38 53.50 53.50 53.50 53.50 0.0K
15:41 53.40 53.50 53.40 53.50 1.4K
15:42 53.30 53.30 53.00 53.00 1.5K
15:47 53.40 53.40 53.00 53.00 2.0K
15:48 53.10 53.10 53.00 53.00 0.7K
15:50 53.30 53.30 53.30 53.30 0.0K
15:55 53.30 53.30 53.30 53.30 0.1K
15:59 53.10 53.40 53.10 53.40 0.1K
16:08 53.10 53.10 53.10 53.10 0.8K
16:10 53.00 53.00 53.00 53.00 0.7K
16:11 53.10 53.10 53.10 53.10 1.6K
16:13 53.70 53.70 53.70 53.70 0.4K
16:20 53.80 53.80 53.80 53.80 2.0K
16:29 53.90 53.90 53.90 53.90 3.7K
16:37 54.20 54.20 54.20 54.20 0.0K
16:38 54.20 54.20 54.20 54.20 0.1K
16:39 54.20 54.20 54.20 54.20 1.4K
16:42 54.30 54.30 54.30 54.30 0.8K
16:43 54.10 54.30 54.10 54.30 0.0K
16:44 54.30 54.30 54.30 54.30 0.1K
16:46 54.30 54.30 54.30 54.30 0.6K
16:47 54.30 54.30 54.30 54.30 0.4K
16:56 54.10 54.10 54.10 54.10 1.0K
17:07 54.40 54.40 54.30 54.40 1.7K
17:08 54.40 54.40 54.40 54.40 0.6K
17:11 54.10 54.10 54.10 54.10 0.5K
17:15 54.30 54.30 54.30 54.30 0.4K
17:16 54.40 54.40 54.40 54.40 1.0K
17:23 54.30 54.30 54.30 54.30 0.2K
17:24 54.00 54.30 54.00 54.30 0.4K
17:30 53.90 53.90 53.90 53.90 0.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles