Intellego Technologies AB (INTE)

INTE
🏛️ Suecia →
99.80
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 87.60 87.60 86.90 87.00 8.4K
09:01 87.00 87.00 86.80 87.00 1.0K
09:02 87.60 87.60 87.10 87.10 1.6K
09:03 87.50 88.10 87.50 88.00 3.1K
09:04 88.10 88.60 88.00 88.60 1.4K
09:05 88.60 88.60 88.60 88.60 0.4K
09:06 88.40 89.00 88.40 89.00 0.5K
09:08 89.00 89.00 88.80 88.80 1.8K
09:09 88.80 88.80 88.40 88.40 0.1K
09:10 88.40 88.40 88.40 88.40 0.1K
09:11 88.40 88.40 88.40 88.40 1.4K
09:12 89.00 89.00 89.00 89.00 0.0K
09:14 88.80 88.80 88.50 88.70 0.2K
09:15 88.80 89.00 88.80 89.00 0.8K
09:16 89.00 89.00 89.00 89.00 0.1K
09:17 88.50 88.50 88.50 88.50 0.8K
09:19 89.00 89.00 89.00 89.00 0.0K
09:20 89.00 89.00 89.00 89.00 2.6K
09:21 89.90 89.90 89.20 89.20 3.7K
09:22 89.00 89.60 89.00 89.60 2.1K
09:23 89.60 89.60 89.60 89.60 0.0K
09:24 89.10 89.10 88.90 88.90 0.5K
09:25 88.80 89.40 88.80 89.40 0.4K
09:26 88.90 88.90 88.90 88.90 0.4K
09:28 89.60 89.60 89.60 89.60 0.1K
09:29 88.90 89.80 88.90 89.10 0.2K
09:30 89.80 89.80 88.60 88.60 4.8K
09:31 88.50 88.70 88.50 88.70 4.2K
09:32 88.70 88.70 88.60 88.60 0.3K
09:33 88.70 89.20 88.70 89.20 0.6K
09:34 89.70 89.70 89.50 89.50 0.1K
09:35 89.80 89.80 89.50 89.80 1.0K
09:36 89.60 89.70 89.60 89.70 9.6K
09:37 89.50 89.50 89.40 89.40 11.9K
09:38 88.60 89.10 88.60 89.00 5.8K
09:39 88.60 88.60 88.60 88.60 0.4K
09:40 88.70 89.60 88.70 89.60 0.1K
09:41 89.50 89.50 89.50 89.50 0.2K
09:42 89.50 89.50 89.50 89.50 0.1K
09:44 89.70 89.70 89.70 89.70 0.6K
09:45 89.30 89.70 89.20 89.20 0.3K
09:46 88.90 88.90 88.50 88.90 4.1K
09:47 88.90 88.90 88.90 88.90 1.3K
09:48 89.10 89.10 89.10 89.10 0.9K
09:49 89.10 89.10 89.10 89.10 0.5K
09:51 89.10 89.10 88.50 88.50 2.5K
09:52 88.50 88.90 88.50 88.90 2.1K
09:53 88.30 88.30 88.30 88.30 0.4K
09:54 88.30 88.30 88.30 88.30 0.6K
09:55 88.10 88.10 88.10 88.10 0.4K
09:57 88.30 88.30 88.30 88.30 0.3K
09:58 88.70 88.70 88.70 88.70 0.0K
09:59 88.20 88.20 88.20 88.20 1.2K
10:01 87.90 87.90 87.90 87.90 6.6K
10:02 87.90 87.90 87.10 87.10 9.0K
10:03 87.30 87.30 87.30 87.30 0.0K
10:04 87.70 87.70 87.70 87.70 0.2K
10:05 87.70 87.70 87.70 87.70 0.2K
10:06 87.50 88.00 87.50 88.00 0.0K
10:07 87.70 87.70 87.70 87.70 0.0K
10:08 88.00 88.00 88.00 88.00 0.7K
10:11 88.40 88.40 88.40 88.40 0.0K
10:12 88.40 88.40 88.40 88.40 0.6K
10:14 88.80 89.00 88.50 88.50 2.5K
10:15 89.10 89.10 89.00 89.00 2.5K
10:17 89.00 89.00 88.80 88.80 0.0K
10:18 89.40 89.40 89.40 89.40 0.2K
10:19 89.50 89.50 89.50 89.50 0.1K
10:21 88.80 89.40 88.80 89.40 4.3K
10:25 89.40 89.40 89.40 89.40 0.0K
10:26 89.00 89.00 89.00 89.00 0.0K
10:27 88.90 88.90 88.90 88.90 1.3K
10:28 89.20 89.20 89.20 89.20 2.7K
10:29 89.30 89.30 89.30 89.30 1.0K
10:30 89.50 89.60 89.40 89.40 10.8K
10:31 88.80 88.80 88.80 88.80 0.4K
10:32 88.70 88.70 88.70 88.70 0.1K
10:33 88.70 88.70 88.70 88.70 0.2K
10:34 88.80 88.80 88.80 88.80 0.5K
10:36 88.40 88.40 88.40 88.40 0.2K
10:38 88.40 88.40 88.40 88.40 0.4K
10:42 88.90 88.90 88.20 88.20 0.7K
10:43 88.60 88.60 88.60 88.60 0.1K
10:44 88.60 88.60 88.60 88.60 1.3K
10:46 88.20 88.20 88.20 88.20 0.4K
10:47 88.20 88.20 88.20 88.20 0.0K
10:48 88.80 88.80 88.80 88.80 0.0K
10:50 88.20 88.20 88.20 88.20 0.1K
10:53 88.80 88.80 88.80 88.80 0.0K
10:57 88.20 88.20 88.20 88.20 0.1K
11:01 88.40 88.90 88.40 88.40 7.0K
11:02 88.20 88.90 88.20 88.40 1.1K
11:03 88.40 88.40 88.40 88.40 0.4K
11:04 88.40 88.40 88.40 88.40 2.7K
11:06 88.90 89.10 88.90 89.10 1.5K
11:07 88.70 88.70 88.70 88.70 0.1K
11:08 88.60 88.90 88.40 88.40 14.2K
11:09 88.10 88.10 87.70 87.70 0.4K
11:10 88.00 88.50 88.00 88.50 0.9K
11:11 88.80 88.80 88.80 88.80 0.2K
11:12 88.80 88.80 88.40 88.40 0.1K
11:13 88.50 88.50 88.50 88.50 0.1K
11:14 88.40 88.60 88.40 88.60 0.3K
11:15 88.20 88.20 88.20 88.20 0.3K
11:16 88.10 88.30 88.10 88.30 0.5K
11:17 88.40 88.40 88.00 88.30 0.2K
11:18 87.90 88.40 87.90 88.40 0.4K
11:19 88.00 88.40 88.00 88.40 0.0K
11:20 88.30 88.40 88.30 88.40 0.1K
11:21 88.50 88.50 88.10 88.10 0.7K
11:22 88.20 88.20 88.20 88.20 0.2K
11:23 88.10 88.40 88.10 88.40 0.6K
11:24 88.50 88.50 88.50 88.50 0.1K
11:25 88.50 88.50 88.30 88.30 0.1K
11:26 88.10 88.10 88.10 88.10 0.9K
11:27 88.20 88.20 88.20 88.20 0.9K
11:29 88.10 88.50 88.10 88.50 0.7K
11:31 88.00 88.00 87.70 87.70 0.5K
11:33 87.50 87.90 87.50 87.90 0.3K
11:34 88.10 88.10 88.10 88.10 0.3K
11:35 87.90 88.30 87.90 88.30 0.6K
11:36 88.40 88.40 88.00 88.00 0.2K
11:38 88.40 88.40 88.30 88.30 0.2K
11:39 88.30 88.30 88.30 88.30 1.0K
11:40 88.30 88.30 88.30 88.30 0.4K
11:41 88.50 88.50 88.50 88.50 0.0K
11:43 88.40 88.40 88.30 88.30 1.0K
11:44 88.20 88.50 88.20 88.50 0.5K
11:45 88.40 88.50 88.40 88.50 0.0K
11:46 88.30 88.30 87.90 87.90 0.3K
11:47 87.80 87.80 87.80 87.80 0.3K
11:49 88.10 88.10 88.10 88.10 0.2K
11:50 88.30 88.30 88.20 88.20 0.2K
11:52 88.20 88.20 88.20 88.20 0.3K
11:53 88.10 88.10 88.10 88.10 0.4K
11:55 88.30 88.30 88.30 88.30 0.1K
11:58 88.20 88.20 88.20 88.20 0.2K
11:59 88.30 88.30 88.30 88.30 0.1K
12:01 88.40 88.40 88.40 88.40 0.1K
12:02 88.40 88.40 88.10 88.10 3.0K
12:03 88.00 88.50 87.90 88.50 2.2K
12:04 88.20 88.20 88.10 88.10 0.7K
12:07 88.10 88.10 88.10 88.10 0.6K
12:08 88.00 88.00 88.00 88.00 0.8K
12:10 87.90 87.90 87.90 87.90 1.0K
12:11 87.80 87.80 87.80 87.80 0.4K
12:12 88.30 88.30 88.30 88.30 0.1K
12:13 87.90 87.90 87.70 87.70 1.4K
12:14 87.70 87.70 87.70 87.70 0.3K
12:15 87.70 87.70 87.70 87.70 0.3K
12:16 87.90 88.00 87.90 88.00 0.3K
12:17 88.10 88.10 88.00 88.00 0.2K
12:18 88.00 88.00 87.90 87.90 0.2K
12:19 88.00 88.00 88.00 88.00 0.2K
12:20 87.80 88.20 87.80 88.20 0.4K
12:21 87.80 87.80 87.80 87.80 0.5K
12:22 87.80 87.80 87.80 87.80 0.9K
12:24 87.70 87.90 87.70 87.90 0.4K
12:27 87.70 87.70 87.70 87.70 0.3K
12:31 87.80 87.80 87.80 87.80 0.0K
12:33 88.00 88.00 88.00 88.00 0.6K
12:36 88.20 88.20 87.90 87.90 0.1K
12:37 87.90 87.90 87.90 87.90 0.5K
12:38 87.80 87.80 87.80 87.80 1.4K
12:40 87.80 87.80 87.80 87.80 0.5K
12:44 88.00 88.00 88.00 88.00 0.3K
12:46 88.00 88.00 88.00 88.00 0.0K
12:49 87.90 87.90 87.90 87.90 0.0K
12:50 87.90 87.90 87.90 87.90 0.1K
12:51 87.90 88.00 87.90 88.00 0.3K
12:53 87.90 87.90 87.90 87.90 0.3K
12:54 87.90 87.90 87.90 87.90 0.0K
12:55 88.10 88.10 88.10 88.10 0.0K
12:56 87.90 87.90 87.90 87.90 0.2K
12:57 87.90 87.90 87.90 87.90 0.1K
13:00 88.10 88.10 88.10 88.10 0.4K
13:01 88.20 88.20 88.20 88.20 0.1K
13:02 88.30 88.30 88.30 88.30 0.2K
13:03 88.30 88.30 88.30 88.30 0.1K
13:06 88.50 88.50 88.50 88.50 0.1K
13:10 88.60 88.60 88.60 88.60 0.0K
13:11 88.60 88.60 88.60 88.60 0.0K
13:15 88.50 88.60 88.50 88.60 0.1K
13:16 88.30 88.30 88.20 88.20 2.8K
13:17 88.10 88.10 88.10 88.10 0.0K
13:19 88.10 88.10 87.80 87.80 6.6K
13:20 87.80 87.80 87.80 87.80 0.8K
13:24 87.60 87.60 87.60 87.60 0.4K
13:31 87.60 87.60 87.60 87.60 0.7K
13:32 87.50 87.50 87.50 87.50 0.1K
13:33 87.30 87.30 87.30 87.30 0.2K
13:36 87.70 87.70 87.70 87.70 1.6K
13:37 87.90 87.90 87.90 87.90 1.4K
13:38 87.80 88.00 87.80 88.00 1.1K
13:39 87.80 87.80 87.80 87.80 1.7K
13:40 87.80 87.80 87.80 87.80 0.2K
13:41 87.80 87.80 87.80 87.80 0.0K
13:44 87.80 87.80 87.80 87.80 0.0K
13:47 88.10 88.10 88.10 88.10 0.4K
13:48 87.90 87.90 87.90 87.90 0.1K
13:51 87.90 87.90 87.90 87.90 0.1K
13:55 88.10 88.20 88.10 88.20 0.1K
13:56 88.00 88.00 88.00 88.00 0.5K
13:58 88.00 88.00 88.00 88.00 0.1K
13:59 88.10 88.10 88.10 88.10 0.6K
14:00 88.20 88.20 88.00 88.00 0.6K
14:01 88.30 88.30 88.30 88.30 0.0K
14:02 88.00 88.00 88.00 88.00 0.7K
14:03 88.00 88.00 87.90 87.90 1.0K
14:06 88.00 88.20 87.50 88.20 5.1K
14:07 87.60 87.60 87.60 87.60 0.4K
14:13 87.60 87.60 87.60 87.60 0.2K
14:14 87.60 87.60 87.60 87.60 0.4K
14:18 88.00 88.00 88.00 88.00 0.4K
14:24 88.20 88.20 88.20 88.20 0.0K
14:25 88.10 88.10 88.10 88.10 0.0K
14:29 88.10 88.40 88.00 88.40 0.7K
14:30 88.60 88.60 88.60 88.60 2.9K
14:36 88.50 88.50 88.50 88.50 0.1K
14:40 88.50 88.60 88.50 88.60 0.3K
14:41 88.60 88.60 88.60 88.60 0.0K
14:43 88.30 88.30 87.30 87.30 10.9K
14:44 88.20 88.20 87.80 87.80 9.1K
14:45 88.20 88.20 87.90 87.90 0.3K
14:46 88.20 88.20 88.20 88.20 0.0K
14:47 88.20 88.20 88.10 88.10 0.3K
14:48 88.10 88.40 88.10 88.30 0.2K
14:49 88.10 88.10 88.10 88.10 0.3K
14:50 88.10 88.20 88.10 88.20 0.1K
14:51 88.10 88.10 87.70 87.70 10.3K
14:52 87.60 87.60 87.60 87.60 0.4K
14:54 87.80 88.00 87.80 88.00 0.1K
14:55 87.90 87.90 87.90 87.90 0.0K
14:56 88.10 88.10 87.90 88.10 0.9K
14:59 87.80 88.10 87.80 88.10 0.3K
15:00 87.70 87.70 87.70 87.70 0.5K
15:02 88.10 88.10 88.10 88.10 0.0K
15:03 88.10 88.10 87.60 87.60 0.1K
15:04 87.60 87.60 87.60 87.60 1.2K
15:05 87.60 87.60 87.60 87.60 0.2K
15:06 88.00 88.00 88.00 88.00 0.0K
15:08 87.90 87.90 87.90 87.90 0.0K
15:09 87.90 88.20 87.80 87.80 6.0K
15:11 88.00 88.10 88.00 88.10 0.2K
15:13 88.00 88.00 88.00 88.00 0.6K
15:14 87.90 87.90 87.90 87.90 0.2K
15:16 87.90 88.00 87.90 88.00 0.4K
15:18 88.00 88.00 88.00 88.00 0.2K
15:19 88.30 88.30 88.30 88.30 0.0K
15:20 88.20 88.20 88.20 88.20 0.1K
15:21 87.50 87.50 87.50 87.50 10.0K
15:22 88.00 88.00 88.00 88.00 0.3K
15:23 87.50 87.50 87.30 87.30 5.6K
15:24 86.50 86.80 86.50 86.80 11.6K
15:25 86.80 86.80 86.30 86.30 4.3K
15:26 86.80 86.80 86.80 86.80 2.6K
15:27 86.30 86.30 86.20 86.20 6.0K
15:28 86.40 86.50 86.40 86.50 0.7K
15:29 86.50 86.50 86.50 86.50 1.0K
15:30 86.70 86.80 86.70 86.80 0.4K
15:31 86.50 86.50 86.20 86.20 5.1K
15:32 86.10 86.40 86.00 86.00 3.0K
15:33 86.10 86.50 86.10 86.50 0.5K
15:35 86.40 86.40 86.10 86.10 2.0K
15:37 86.10 86.40 86.10 86.40 1.5K
15:38 86.20 86.20 86.10 86.10 1.1K
15:39 86.10 86.10 86.10 86.10 0.1K
15:40 86.30 86.50 86.10 86.30 3.2K
15:41 86.50 86.50 86.50 86.50 1.0K
15:42 86.10 87.00 86.10 86.60 9.2K
15:43 86.20 87.00 86.20 86.50 13.4K
15:44 87.30 87.30 87.30 87.30 0.0K
15:45 87.30 87.30 86.90 86.90 0.7K
15:46 86.90 87.30 86.90 87.30 5.0K
15:47 87.30 87.30 87.30 87.30 7.3K
15:48 87.90 87.90 87.90 87.90 0.3K
15:49 87.80 88.00 87.70 87.70 0.5K
15:50 87.50 87.50 87.50 87.50 1.7K
15:51 87.70 87.70 87.50 87.50 1.1K
15:52 87.80 87.80 87.80 87.80 0.0K
15:55 87.50 87.50 87.50 87.50 0.1K
15:56 87.70 87.80 87.70 87.80 1.6K
16:01 88.30 88.30 88.00 88.00 0.9K
16:02 88.20 88.20 88.20 88.20 0.0K
16:03 88.20 88.30 88.20 88.30 0.9K
16:04 88.40 88.40 87.90 87.90 1.1K
16:08 88.20 88.20 88.20 88.20 0.1K
16:09 88.20 88.20 88.20 88.20 0.1K
16:10 87.90 87.90 87.90 87.90 1.1K
16:11 87.90 88.30 87.90 88.30 0.4K
16:13 88.50 88.50 88.50 88.50 0.0K
16:14 88.50 88.50 88.50 88.50 0.0K
16:17 88.30 88.30 88.30 88.30 0.6K
16:18 88.20 88.20 88.20 88.20 0.2K
16:19 88.30 88.30 88.30 88.30 0.1K
16:20 88.30 88.30 88.30 88.30 0.5K
16:22 88.30 88.30 88.30 88.30 0.5K
16:25 88.30 88.30 88.30 88.30 0.6K
16:26 88.50 88.50 88.50 88.50 0.0K
16:27 88.50 88.60 88.50 88.60 2.7K
16:28 88.40 88.40 88.40 88.40 0.1K
16:29 88.40 88.40 88.40 88.40 0.9K
16:30 88.40 88.40 88.40 88.40 0.7K
16:31 88.80 88.80 88.70 88.70 0.5K
16:32 88.50 88.50 88.40 88.40 1.6K
16:33 88.60 88.60 88.60 88.60 0.0K
16:34 88.10 88.10 88.10 88.10 0.1K
16:37 88.70 88.70 88.70 88.70 1.2K
16:38 88.80 88.80 88.80 88.80 1.3K
16:39 88.90 89.00 88.90 89.00 3.2K
16:40 89.40 89.40 89.00 89.00 2.0K
16:41 88.60 88.60 88.60 88.60 4.0K
16:42 88.50 88.50 88.50 88.50 3.0K
16:43 89.20 89.20 89.20 89.20 0.0K
16:45 88.50 89.10 88.40 88.40 3.9K
16:46 89.20 89.20 89.20 89.20 1.1K
16:47 88.60 88.60 88.60 88.60 0.4K
16:48 89.10 89.10 88.60 88.60 2.0K
16:50 88.40 88.40 88.40 88.40 0.4K
16:52 89.00 89.00 89.00 89.00 0.1K
16:53 89.00 89.00 88.50 88.50 0.6K
16:54 88.80 88.80 88.60 88.60 0.6K
16:55 88.80 88.80 88.80 88.80 0.5K
16:56 88.60 88.60 88.50 88.50 1.3K
16:58 88.80 88.80 88.80 88.80 0.7K
16:59 89.20 89.20 89.20 89.20 1.8K
17:00 89.50 89.50 89.40 89.40 1.1K
17:01 89.40 89.40 88.90 88.90 3.5K
17:02 88.90 88.90 88.90 88.90 2.0K
17:04 89.40 89.40 89.40 89.40 0.1K
17:05 89.00 89.00 89.00 89.00 0.0K
17:07 88.80 88.80 88.80 88.80 1.4K
17:11 89.20 89.20 89.10 89.10 2.0K
17:12 89.40 89.40 89.20 89.40 1.9K
17:15 89.20 89.60 89.20 89.60 6.9K
17:16 89.60 89.60 89.60 89.60 0.0K
17:17 89.80 89.80 89.50 89.50 0.6K
17:18 89.80 89.80 89.00 89.00 11.5K
17:20 89.60 89.60 89.60 89.60 0.1K
17:21 89.60 89.60 89.30 89.30 3.8K
17:24 88.80 88.80 88.80 88.80 0.0K
17:29 88.90 88.90 88.90 88.90 0.0K
17:30 88.90 88.90 88.90 88.90 11.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles