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 61.50 63.00 61.50 63.00 10.1K
09:01 63.80 63.80 62.10 62.10 5.2K
09:02 62.90 63.00 62.90 63.00 0.9K
09:03 62.70 62.80 62.70 62.80 1.0K
09:04 62.40 62.90 62.40 62.90 0.7K
09:05 62.50 62.50 62.40 62.40 2.7K
09:06 62.50 62.60 61.60 61.80 7.6K
09:07 61.80 61.80 61.70 61.80 2.5K
09:08 61.80 61.80 61.70 61.70 0.5K
09:09 61.80 62.00 61.80 62.00 1.5K
09:10 62.00 62.40 62.00 62.40 0.1K
09:11 62.40 62.60 62.30 62.60 1.9K
09:12 62.40 62.40 61.80 61.80 2.8K
09:13 61.70 61.70 61.70 61.70 0.0K
09:14 62.10 62.10 62.10 62.10 0.4K
09:15 62.10 62.10 62.10 62.10 0.1K
09:16 62.10 62.50 62.10 62.50 0.6K
09:17 62.50 63.40 62.50 63.40 11.3K
09:18 63.60 64.40 63.60 64.40 4.2K
09:19 65.00 65.00 64.80 64.80 1.4K
09:20 64.80 65.70 64.30 65.70 3.9K
09:21 65.60 65.80 65.60 65.80 0.3K
09:22 65.00 65.50 64.90 64.90 4.2K
09:23 65.00 65.00 64.80 65.00 14.7K
09:24 64.80 64.80 64.10 64.10 5.0K
09:25 64.80 64.80 64.80 64.80 0.3K
09:26 64.50 64.80 64.50 64.50 1.2K
09:27 64.70 64.80 64.70 64.70 1.6K
09:29 64.60 64.60 64.60 64.60 0.2K
09:30 64.60 64.60 64.60 64.60 0.5K
09:31 64.50 64.50 64.50 64.50 1.0K
09:32 64.20 64.20 63.90 63.90 2.8K
09:33 64.30 64.30 64.30 64.30 0.0K
09:34 64.30 64.30 64.30 64.30 0.1K
09:35 63.80 64.30 63.80 64.30 0.4K
09:36 64.30 64.30 64.30 64.30 0.1K
09:37 63.90 63.90 63.90 63.90 0.7K
09:38 64.30 64.30 64.30 64.30 0.0K
09:39 64.00 64.30 64.00 64.30 0.0K
09:40 64.30 64.30 64.30 64.30 0.1K
09:42 64.00 64.30 64.00 64.30 0.1K
09:43 64.40 64.40 64.40 64.40 1.1K
09:45 64.40 64.40 64.40 64.40 0.5K
09:47 64.40 64.40 64.40 64.40 0.3K
09:48 64.00 64.00 63.70 63.70 3.1K
09:50 64.10 64.20 63.90 64.20 0.5K
09:52 64.30 64.30 64.30 64.30 0.0K
09:54 64.00 64.00 63.60 63.60 1.6K
09:55 63.90 63.90 63.90 63.90 0.1K
09:56 63.90 63.90 63.90 63.90 0.0K
09:57 63.70 64.10 63.70 64.10 0.2K
09:58 64.10 64.10 64.10 64.10 0.2K
10:00 64.00 64.00 64.00 64.00 0.5K
10:01 64.10 64.10 64.10 64.10 0.0K
10:02 64.20 64.20 64.20 64.20 0.6K
10:03 64.40 64.40 64.40 64.40 4.0K
10:05 64.40 64.40 64.40 64.40 0.1K
10:06 64.00 64.00 64.00 64.00 0.0K
10:08 64.40 64.40 64.40 64.40 0.0K
10:09 64.40 64.40 64.00 64.00 2.5K
10:10 64.00 64.00 64.00 64.00 0.0K
10:12 64.00 64.00 64.00 64.00 0.0K
10:13 64.40 64.40 64.00 64.40 1.0K
10:15 64.50 64.50 64.50 64.50 0.2K
10:16 64.50 64.50 64.40 64.40 0.1K
10:17 64.50 64.70 64.50 64.70 1.7K
10:18 64.70 64.70 64.70 64.70 0.0K
10:19 64.70 64.70 64.70 64.70 0.1K
10:20 64.60 64.60 64.60 64.60 0.5K
10:21 64.60 64.60 64.60 64.60 0.6K
10:23 64.60 64.60 64.40 64.40 1.4K
10:25 64.70 64.70 64.70 64.70 0.4K
10:27 64.80 64.80 64.80 64.80 0.0K
10:29 64.60 64.80 64.60 64.80 0.1K
10:31 64.50 64.70 64.50 64.70 0.2K
10:33 64.70 64.80 64.70 64.80 1.4K
10:34 64.80 64.90 64.80 64.90 3.3K
10:35 64.90 64.90 64.90 64.90 0.2K
10:36 64.90 64.90 64.90 64.90 0.9K
10:37 64.90 64.90 64.90 64.90 0.0K
10:38 64.90 64.90 64.90 64.90 0.4K
10:39 64.80 64.90 64.70 64.90 0.4K
10:40 64.90 64.90 64.90 64.90 1.0K
10:41 64.80 64.80 64.70 64.70 0.6K
10:42 64.70 64.80 64.70 64.80 0.3K
10:43 64.80 64.80 64.80 64.80 0.0K
10:44 64.80 64.90 64.80 64.90 0.8K
10:45 64.90 64.90 64.70 64.70 1.0K
10:46 64.90 64.90 64.90 64.90 0.2K
10:47 64.70 64.70 64.70 64.70 0.3K
10:48 64.60 64.60 64.30 64.30 6.9K
10:51 63.90 63.90 63.90 63.90 2.4K
10:53 64.30 64.30 64.30 64.30 0.1K
10:55 64.30 64.30 64.30 64.30 0.2K
10:56 64.20 64.30 64.20 64.30 0.2K
10:57 64.20 64.60 64.20 64.30 2.5K
10:58 64.30 64.30 64.30 64.30 0.1K
10:59 64.60 64.70 64.60 64.70 1.6K
11:02 64.70 64.70 64.70 64.70 0.6K
11:06 64.70 64.70 64.70 64.70 0.4K
11:07 64.80 64.80 64.80 64.80 0.4K
11:08 65.10 65.20 65.10 65.20 18.2K
11:09 65.10 65.50 65.10 65.50 2.5K
11:12 65.50 65.50 65.50 65.50 0.0K
11:13 65.50 65.50 64.90 64.90 2.2K
11:14 65.10 65.40 65.10 65.40 3.3K
11:15 65.40 65.40 65.40 65.40 1.0K
11:17 65.40 65.40 65.40 65.40 0.1K
11:22 65.20 65.20 65.20 65.20 0.3K
11:23 64.80 64.80 64.80 64.80 0.1K
11:25 65.20 65.20 65.20 65.20 0.4K
11:26 65.30 65.30 65.30 65.30 0.1K
11:28 65.30 65.30 65.30 65.30 0.0K
11:29 65.30 65.40 65.30 65.40 2.0K
11:30 65.30 65.30 65.30 65.30 2.9K
11:31 65.50 65.50 65.50 65.50 1.0K
11:32 65.50 66.00 65.50 66.00 12.5K
11:33 65.90 66.50 65.90 66.50 2.4K
11:34 66.50 66.90 66.50 66.90 3.2K
11:35 67.00 67.40 67.00 67.40 3.8K
11:36 66.80 67.20 66.50 67.20 2.4K
11:37 67.20 68.40 67.20 68.40 5.0K
11:38 68.40 68.40 67.80 67.80 1.0K
11:40 68.30 69.20 68.00 68.00 4.4K
11:41 68.50 68.50 68.20 68.20 2.4K
11:42 67.80 67.80 67.80 67.80 1.0K
11:43 67.30 67.80 67.30 67.80 1.6K
11:44 67.80 67.80 67.80 67.80 0.2K
11:46 67.20 67.20 67.20 67.20 0.4K
11:47 67.20 67.70 67.20 67.70 0.3K
11:49 67.80 67.80 67.70 67.70 6.0K
11:50 67.20 67.20 67.20 67.20 0.1K
11:51 67.70 67.70 67.70 67.70 0.0K
11:52 67.00 67.00 66.50 66.50 3.1K
11:53 66.90 66.90 66.90 66.90 1.2K
11:54 66.50 66.50 66.50 66.50 0.0K
11:55 66.50 67.00 66.50 66.60 9.4K
11:56 66.90 66.90 66.90 66.90 0.4K
11:57 66.50 66.50 66.20 66.20 0.6K
11:58 66.50 66.50 66.50 66.50 0.1K
11:59 66.50 66.50 66.50 66.50 0.4K
12:00 65.90 65.90 65.90 65.90 0.8K
12:02 66.00 66.00 66.00 66.00 0.3K
12:03 66.40 66.40 66.40 66.40 0.5K
12:04 66.80 66.80 66.80 66.80 0.4K
12:05 66.90 66.90 66.90 66.90 0.3K
12:06 66.90 66.90 66.90 66.90 0.5K
12:08 66.80 66.80 66.40 66.80 1.1K
12:09 66.40 66.90 66.40 66.40 0.1K
12:10 66.90 66.90 66.90 66.90 0.2K
12:12 66.90 66.90 66.90 66.90 0.0K
12:13 66.90 66.90 66.30 66.30 0.2K
12:14 66.70 66.70 66.70 66.70 0.7K
12:15 66.20 66.70 66.20 66.70 0.3K
12:16 66.70 66.70 66.70 66.70 0.3K
12:20 66.70 66.70 66.70 66.70 0.1K
12:21 66.50 66.50 66.50 66.50 0.1K
12:23 66.40 66.40 66.40 66.40 0.1K
12:25 66.60 66.60 66.60 66.60 0.6K
12:26 66.30 66.30 66.30 66.30 1.0K
12:28 66.30 66.50 66.30 66.50 1.0K
12:29 66.50 66.50 66.50 66.50 0.5K
12:31 66.60 66.60 66.60 66.60 0.0K
12:32 66.60 66.60 66.60 66.60 0.1K
12:33 66.60 66.60 66.30 66.60 0.2K
12:35 66.60 66.60 66.60 66.60 0.0K
12:36 66.60 66.80 66.60 66.80 0.1K
12:37 66.80 66.80 66.80 66.80 0.1K
12:38 66.90 66.90 66.90 66.90 0.7K
12:39 67.00 67.00 67.00 67.00 0.2K
12:40 67.00 67.00 67.00 67.00 10.4K
12:41 67.10 67.60 67.10 67.60 2.0K
12:42 67.60 67.60 67.60 67.60 0.0K
12:43 67.70 67.70 67.70 67.70 0.2K
12:44 67.70 67.70 67.70 67.70 0.3K
12:45 67.70 67.70 67.10 67.70 1.0K
12:47 67.70 67.80 67.10 67.80 2.0K
12:48 67.80 67.80 67.50 67.50 0.5K
12:49 67.50 67.50 67.50 67.50 0.4K
12:50 67.80 67.90 67.40 67.60 2.1K
12:51 67.80 67.80 67.20 67.20 3.0K
12:52 67.50 67.50 67.50 67.50 0.0K
12:53 67.50 67.50 67.50 67.50 0.1K
12:54 67.50 67.50 67.50 67.50 0.1K
12:56 67.50 67.50 67.50 67.50 0.3K
12:57 67.40 67.50 67.40 67.50 0.7K
12:58 67.50 67.50 67.50 67.50 0.0K
12:59 67.20 67.20 67.10 67.10 0.1K
13:00 67.50 67.50 67.50 67.50 0.1K
13:02 67.50 67.50 67.50 67.50 0.3K
13:04 67.50 67.60 67.50 67.60 2.0K
13:05 67.50 67.90 67.50 67.90 0.1K
13:06 67.90 67.90 67.90 67.90 0.0K
13:07 67.30 67.50 67.30 67.50 2.4K
13:08 67.10 67.40 67.10 67.40 0.8K
13:09 67.40 67.40 67.00 67.00 0.4K
13:10 67.00 67.40 67.00 67.40 1.1K
13:11 67.40 67.40 67.40 67.40 0.2K
13:12 67.30 67.30 67.30 67.30 0.1K
13:13 67.40 67.40 67.40 67.40 0.4K
13:15 67.50 67.50 67.50 67.50 1.5K
13:17 67.80 67.80 67.80 67.80 0.0K
13:18 67.80 67.80 67.80 67.80 0.1K
13:19 67.80 67.80 67.80 67.80 0.0K
13:20 67.80 67.80 67.80 67.80 0.0K
13:21 67.80 67.80 67.80 67.80 0.5K
13:22 68.20 68.20 68.20 68.20 5.6K
13:23 68.60 68.90 68.60 68.90 1.8K
13:24 68.90 68.90 68.60 68.90 0.6K
13:25 68.80 68.80 68.80 68.80 0.4K
13:26 68.80 68.80 68.40 68.80 1.0K
13:29 68.60 68.60 68.60 68.60 0.2K
13:30 68.50 68.70 68.50 68.70 0.7K
13:31 68.70 68.70 68.30 68.30 0.6K
13:32 68.60 68.60 67.90 67.90 3.0K
13:34 67.60 67.90 67.60 67.90 4.7K
13:36 67.90 67.90 67.90 67.90 0.0K
13:37 67.90 68.00 67.90 68.00 1.8K
13:38 68.00 68.00 68.00 68.00 0.0K
13:39 68.00 68.00 68.00 68.00 0.0K
13:42 67.70 67.70 67.70 67.70 0.1K
13:44 67.80 67.80 67.80 67.80 0.4K
13:48 67.90 67.90 67.60 67.60 0.2K
13:49 67.60 67.70 67.60 67.70 0.4K
13:50 67.60 67.80 67.60 67.70 0.6K
13:51 68.00 68.00 68.00 68.00 0.0K
13:52 68.00 68.00 67.70 67.70 0.1K
13:53 68.00 68.00 68.00 68.00 0.1K
13:54 68.00 68.00 67.70 67.70 0.0K
13:55 67.70 67.70 67.70 67.70 0.1K
13:57 67.90 67.90 67.70 67.70 0.1K
13:59 67.60 67.60 67.60 67.60 0.5K
14:00 67.40 67.80 67.40 67.80 0.1K
14:01 67.80 67.80 67.80 67.80 0.2K
14:05 67.80 67.80 67.40 67.70 1.4K
14:06 67.20 67.20 67.20 67.20 0.1K
14:07 67.70 67.70 67.70 67.70 0.1K
14:11 67.70 67.70 67.70 67.70 0.0K
14:12 67.70 67.70 67.70 67.70 0.2K
14:14 67.70 67.70 67.70 67.70 0.0K
14:17 68.00 68.00 68.00 68.00 9.6K
14:18 68.10 68.10 67.80 67.80 0.5K
14:22 67.80 67.80 67.80 67.80 0.2K
14:24 68.10 68.10 68.10 68.10 0.0K
14:27 68.00 68.00 68.00 68.00 0.0K
14:28 68.00 68.10 68.00 68.10 1.6K
14:29 68.00 68.00 68.00 68.00 1.0K
14:30 68.30 68.30 68.30 68.30 0.0K
14:31 68.40 68.40 68.40 68.40 0.0K
14:32 68.00 68.00 67.80 67.80 1.6K
14:34 67.60 67.60 67.60 67.60 1.6K
14:35 67.80 67.80 67.80 67.80 0.0K
14:36 67.60 67.60 67.60 67.60 0.2K
14:38 67.70 67.70 67.40 67.60 1.4K
14:41 67.30 67.60 67.30 67.60 0.8K
14:42 67.70 67.70 67.70 67.70 0.5K
14:44 67.70 67.70 67.70 67.70 0.0K
14:45 67.50 67.50 67.50 67.50 0.5K
14:46 67.80 67.80 67.80 67.80 0.1K
14:52 67.60 67.60 67.60 67.60 0.0K
14:54 67.80 67.80 67.80 67.80 0.2K
14:55 67.80 67.80 67.80 67.80 0.0K
14:56 67.80 67.80 67.80 67.80 0.0K
14:57 67.80 67.80 67.80 67.80 0.4K
14:58 67.80 67.80 67.80 67.80 0.3K
15:01 67.80 67.80 67.80 67.80 0.0K
15:03 68.00 68.00 68.00 68.00 1.5K
15:04 68.10 68.10 68.10 68.10 0.0K
15:05 68.10 68.10 67.70 67.70 0.5K
15:06 68.10 68.10 68.10 68.10 0.0K
15:08 68.00 68.00 68.00 68.00 0.1K
15:12 68.10 68.10 68.10 68.10 0.1K
15:14 68.10 68.10 68.10 68.10 0.1K
15:16 68.10 68.10 68.00 68.00 0.1K
15:18 68.00 68.00 67.60 67.60 7.0K
15:21 67.60 67.60 67.60 67.60 0.0K
15:23 67.60 67.60 67.60 67.60 0.0K
15:26 67.60 67.60 67.60 67.60 0.0K
15:28 67.60 67.60 67.60 67.60 0.0K
15:30 67.30 67.30 66.80 67.00 2.4K
15:31 66.60 66.60 66.60 66.60 0.1K
15:32 67.50 67.70 66.90 67.70 17.3K
15:33 67.60 67.70 67.60 67.70 6.1K
15:34 68.00 68.00 68.00 68.00 0.0K
15:35 68.00 68.00 68.00 68.00 0.6K
15:36 68.10 68.10 68.10 68.10 1.5K
15:38 68.40 68.40 68.20 68.20 0.1K
15:39 68.20 68.20 68.20 68.20 0.4K
15:42 67.80 67.80 67.70 67.70 4.7K
15:45 67.70 67.70 67.30 67.60 3.0K
15:46 67.60 67.60 67.60 67.60 0.6K
15:48 67.70 67.70 67.60 67.60 2.2K
15:50 67.90 67.90 67.90 67.90 0.0K
15:51 67.90 67.90 67.90 67.90 0.8K
15:52 68.00 68.00 68.00 68.00 0.0K
15:53 68.00 68.00 68.00 68.00 1.2K
15:55 67.50 67.50 67.50 67.50 2.0K
15:56 67.90 67.90 67.90 67.90 0.4K
15:58 67.80 67.80 67.70 67.70 0.6K
15:59 67.90 67.90 67.90 67.90 0.2K
16:02 67.70 67.70 67.70 67.70 0.1K
16:03 67.90 67.90 67.90 67.90 0.0K
16:04 67.60 67.60 67.40 67.40 0.6K
16:06 67.70 67.70 67.70 67.70 0.0K
16:07 67.70 67.70 67.70 67.70 0.1K
16:08 67.40 67.40 67.40 67.40 1.0K
16:09 67.30 67.30 67.30 67.30 0.7K
16:10 67.20 67.20 67.00 67.00 0.9K
16:13 67.10 67.10 67.10 67.10 0.1K
16:14 66.60 66.60 66.60 66.60 0.1K
16:15 66.60 66.60 66.50 66.50 0.5K
16:16 66.50 66.50 66.50 66.50 0.1K
16:18 66.30 66.50 66.30 66.50 0.3K
16:19 66.60 66.60 66.60 66.60 0.2K
16:20 66.60 66.60 66.60 66.60 0.0K
16:21 66.60 66.60 66.60 66.60 0.0K
16:23 66.60 66.60 66.60 66.60 0.1K
16:24 66.60 66.60 66.20 66.20 0.1K
16:25 66.60 66.60 66.60 66.60 0.0K
16:27 66.20 66.20 66.20 66.20 0.9K
16:29 66.60 66.60 66.60 66.60 0.0K
16:33 66.60 66.60 66.60 66.60 0.2K
16:34 66.20 66.20 66.10 66.10 0.9K
16:35 66.30 66.30 66.30 66.30 0.0K
16:36 66.30 66.30 65.80 65.80 3.6K
16:37 66.30 66.60 66.30 66.60 1.9K
16:38 66.00 66.30 65.80 66.30 0.6K
16:39 66.30 66.30 65.70 65.70 1.6K
16:41 66.20 66.20 66.20 66.20 0.0K
16:42 66.30 66.30 66.20 66.30 3.7K
16:43 66.30 66.30 66.30 66.30 0.1K
16:44 66.60 66.60 66.00 66.00 1.6K
16:45 66.60 66.60 66.60 66.60 0.2K
16:46 66.60 66.60 66.60 66.60 0.3K
16:47 66.60 66.60 66.60 66.60 0.1K
16:48 66.60 66.60 66.60 66.60 0.1K
16:49 66.80 66.80 66.40 66.40 0.8K
16:50 66.40 67.30 66.40 66.40 1.2K
16:53 67.50 67.50 66.80 67.50 0.6K
16:54 66.80 66.80 66.80 66.80 0.3K
16:55 66.70 66.90 66.70 66.90 0.1K
16:57 66.90 66.90 66.90 66.90 0.0K
16:58 66.60 66.60 66.60 66.60 1.2K
17:01 66.60 67.00 66.60 67.00 3.7K
17:02 67.50 67.50 67.50 67.50 0.1K
17:03 67.60 67.60 67.60 67.60 0.3K
17:04 67.10 67.10 67.10 67.10 0.2K
17:05 67.10 67.60 67.10 67.60 0.1K
17:07 67.60 67.60 67.60 67.60 0.0K
17:09 67.60 67.60 67.60 67.60 0.4K
17:10 67.60 67.60 67.60 67.60 0.0K
17:11 67.70 67.70 67.60 67.60 15.2K
17:12 67.80 67.80 67.50 67.80 2.0K
17:13 67.80 67.80 67.80 67.80 1.0K
17:14 67.90 67.90 67.90 67.90 0.1K
17:16 67.90 68.00 67.90 68.00 1.1K
17:17 68.00 68.00 68.00 68.00 0.2K
17:18 67.90 67.90 67.90 67.90 0.4K
17:20 67.80 67.90 67.80 67.90 0.5K
17:21 67.80 67.80 67.80 67.80 0.8K
17:23 67.80 67.80 67.80 67.80 0.1K
17:24 67.60 67.90 67.60 67.90 0.1K
17:29 67.70 67.70 67.70 67.70 0.0K
17:30 67.70 67.70 67.70 67.70 0.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles