Intrum Justitia (INTRUs)

INTRUs
🏛️ Suecia →
49.50
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 69.00 69.48 69.00 69.48 34.3K
09:01 69.68 69.80 69.50 69.80 29.1K
09:02 69.80 69.80 69.40 69.78 41.3K
09:03 69.74 69.74 69.74 69.70 1.5K
09:04 69.70 69.76 69.70 69.76 12.1K
09:05 69.66 69.78 69.66 69.80 14.1K
09:06 69.78 69.78 69.32 69.32 6.1K
09:07 69.30 69.30 69.04 69.00 4.3K
09:08 69.06 69.68 69.06 69.08 6.5K
09:09 69.00 69.20 68.80 68.92 8.6K
09:10 68.80 68.80 68.00 68.06 20.2K
09:11 68.04 68.12 68.04 68.14 19.6K
09:12 68.18 68.50 68.18 68.50 1.0K
09:13 68.64 69.00 68.50 69.00 61.4K
09:14 68.72 68.72 68.72 68.72 0.4K
09:15 68.68 68.68 68.68 68.70 0.5K
09:16 68.72 69.10 68.72 69.10 25.0K
09:17 69.08 69.22 69.04 69.00 1.4K
09:18 69.06 69.06 69.06 69.10 2.1K
09:19 69.00 69.00 69.00 69.00 0.1K
09:20 68.70 68.96 68.70 68.96 1.1K
09:21 68.70 68.96 68.70 68.96 0.6K
09:22 68.96 69.20 68.96 69.10 2.5K
09:23 69.08 69.40 69.08 69.40 1.2K
09:24 69.38 69.38 69.38 69.40 1.6K
09:25 69.38 69.38 69.32 69.30 5.4K
09:26 68.98 69.32 68.98 69.00 0.3K
09:28 69.34 69.36 69.34 69.36 2.7K
09:29 69.20 69.28 68.98 69.32 2.3K
09:30 68.98 69.30 68.98 69.00 0.4K
09:31 69.18 69.18 68.76 68.80 7.6K
09:32 69.00 69.00 69.00 69.00 0.0K
09:35 68.78 69.00 68.78 69.00 0.3K
09:36 69.00 69.00 69.00 69.00 0.1K
09:38 69.50 69.50 69.50 69.50 81.5K
09:39 69.48 69.48 69.48 69.50 0.7K
09:40 69.56 69.56 69.50 69.50 1.9K
09:41 69.50 69.50 69.50 69.48 1.9K
09:42 69.34 69.34 69.34 69.30 28.2K
09:43 69.54 69.54 69.54 69.54 0.0K
09:44 69.54 69.54 69.24 69.44 8.0K
09:46 69.08 69.30 69.08 69.30 6.5K
09:47 69.30 69.30 69.30 69.30 0.1K
09:48 69.12 69.30 69.12 69.30 0.3K
09:50 69.26 69.26 69.26 69.30 3.8K
09:51 69.36 69.36 69.36 69.40 0.7K
09:53 69.36 69.36 69.36 69.36 0.1K
09:54 69.36 69.36 69.36 69.40 2.1K
09:55 69.42 69.42 69.42 69.42 0.1K
09:56 69.42 69.42 69.42 69.42 0.2K
09:57 69.42 69.42 69.31 69.42 1.6K
09:58 69.46 69.46 69.20 69.20 2.1K
09:59 69.10 69.32 69.10 69.30 1.9K
10:00 69.12 69.32 69.12 69.14 0.6K
10:01 69.32 69.32 69.32 69.32 0.7K
10:02 69.08 69.08 68.98 68.98 37.3K
10:03 68.96 68.96 68.96 68.96 0.6K
10:04 68.96 68.96 68.96 68.96 0.2K
10:05 69.32 69.32 69.32 69.32 8.2K
10:06 69.28 69.28 69.28 69.28 0.1K
10:07 69.18 69.18 69.18 69.20 0.2K
10:08 69.16 69.16 69.16 69.16 3.0K
10:09 68.92 68.92 68.92 68.92 4.6K
10:10 69.06 69.06 69.06 69.10 0.1K
10:11 68.82 69.10 68.82 69.06 2.0K
10:12 69.00 69.00 69.00 69.00 0.1K
10:13 69.00 69.00 69.00 69.00 0.2K
10:14 69.00 69.06 68.84 69.06 1.5K
10:15 69.06 69.06 69.06 69.06 1.4K
10:16 69.04 69.24 69.04 69.24 1.7K
10:17 68.82 68.82 68.82 68.82 1.0K
10:18 68.80 68.80 68.80 68.80 1.0K
10:19 68.90 68.90 68.90 68.90 0.6K
10:20 68.90 68.90 68.90 68.90 0.8K
10:23 68.98 68.98 68.80 68.80 0.0K
10:24 68.96 68.96 68.96 69.00 0.9K
10:25 69.00 69.12 69.00 69.10 11.8K
10:26 69.20 69.20 69.10 69.10 1.8K
10:27 69.20 69.20 69.06 69.06 1.0K
10:28 69.06 69.06 68.96 68.98 2.7K
10:29 68.98 68.98 68.60 68.78 22.5K
10:30 68.72 68.90 68.72 68.90 12.6K
10:31 68.90 68.90 68.90 68.90 0.1K
10:32 68.66 68.66 68.66 68.66 0.0K
10:34 68.50 68.60 68.50 68.60 0.3K
10:37 68.60 68.60 68.60 68.60 0.6K
10:39 68.60 68.60 68.48 68.48 1.9K
10:40 68.28 68.28 68.28 68.28 1.3K
10:41 68.20 68.20 68.20 68.20 0.2K
10:42 68.36 68.36 68.14 68.10 13.0K
10:43 68.20 68.28 68.00 68.28 5.6K
10:44 68.02 68.28 68.02 68.26 1.0K
10:45 68.04 68.04 68.04 68.00 5.0K
10:46 68.22 68.22 68.22 68.22 0.1K
10:47 68.04 68.04 68.04 68.04 11.0K
10:48 67.94 67.94 67.94 67.94 2.0K
10:49 67.90 67.90 67.74 67.72 5.1K
10:50 67.66 67.66 67.60 67.60 4.3K
10:51 67.86 67.86 67.86 67.86 0.1K
10:52 67.86 67.86 67.60 67.60 1.3K
10:53 67.60 67.60 67.60 67.60 0.6K
10:54 67.58 67.58 67.58 67.60 0.0K
10:57 67.84 67.84 67.62 67.60 0.4K
10:58 67.40 67.40 67.40 67.40 19.3K
10:59 67.00 67.00 67.00 67.00 1.8K
11:00 67.00 67.00 67.00 67.00 3.6K
11:01 67.40 67.40 67.40 67.40 3.9K
11:02 67.38 67.38 67.10 67.10 0.6K
11:03 67.10 67.46 67.10 67.46 0.5K
11:05 67.46 67.46 67.18 67.20 2.1K
11:06 67.46 67.46 67.46 67.46 0.0K
11:07 67.16 67.46 67.16 67.46 0.7K
11:08 67.46 67.46 67.44 67.40 21.1K
11:09 67.50 67.60 67.50 67.60 1.6K
11:10 67.40 67.40 67.40 67.40 0.2K
11:11 67.66 67.66 67.66 67.70 0.0K
11:13 67.66 67.80 67.54 67.54 0.1K
11:14 67.80 67.80 67.80 67.80 0.7K
11:15 67.76 67.76 67.76 67.84 1.3K
11:16 67.80 67.80 67.70 67.70 0.3K
11:17 67.70 67.70 67.70 67.70 0.0K
11:18 67.66 67.66 67.62 67.62 1.2K
11:19 67.92 67.92 67.92 67.86 0.1K
11:22 67.92 67.92 67.92 67.86 0.0K
11:23 67.92 67.92 67.70 67.70 0.4K
11:24 67.64 67.64 67.64 67.60 0.7K
11:28 67.90 67.90 67.64 67.64 0.4K
11:29 67.88 67.88 67.88 67.88 1.4K
11:30 67.66 67.66 67.66 67.66 0.9K
11:31 67.86 67.86 67.86 67.86 1.0K
11:33 67.66 67.86 67.66 67.90 0.0K
11:34 67.68 67.68 67.68 67.68 0.0K
11:36 67.86 67.86 67.86 67.90 0.0K
11:38 67.80 67.80 67.80 67.80 0.8K
11:39 67.80 67.80 67.80 67.80 0.3K
11:40 67.80 67.80 67.80 67.80 0.2K
11:41 67.66 67.66 67.58 67.58 15.0K
11:42 67.50 67.50 67.50 67.50 6.4K
11:43 67.58 67.58 67.58 67.60 0.0K
11:45 67.58 67.58 67.58 67.58 0.2K
11:47 67.56 67.56 67.56 67.56 0.2K
11:48 67.56 67.56 67.56 67.58 1.6K
11:49 67.70 67.70 67.60 67.60 0.1K
11:54 67.62 67.80 67.62 67.80 0.0K
11:56 67.80 67.80 67.80 67.80 0.1K
11:57 67.80 67.80 67.56 67.56 1.6K
11:59 67.62 67.62 67.62 67.62 0.4K
12:02 67.18 67.30 67.18 67.30 7.6K
12:03 67.10 67.10 67.10 67.10 0.0K
12:05 67.28 67.28 67.10 67.10 0.0K
12:06 67.04 67.04 67.04 67.00 7.1K
12:07 67.10 67.24 67.10 67.24 1.3K
12:08 67.08 67.28 67.08 67.28 2.7K
12:09 67.36 67.36 67.36 67.36 1.7K
12:10 67.32 67.32 67.32 67.30 1.6K
12:11 67.24 67.24 67.24 67.24 0.0K
12:12 67.08 67.34 67.08 67.34 1.1K
12:13 67.24 67.24 67.08 67.10 1.4K
12:15 67.42 67.42 67.42 67.40 1.0K
12:18 67.42 67.50 67.42 67.50 4.2K
12:19 67.42 67.62 67.42 67.60 0.2K
12:20 67.62 67.62 67.62 67.64 0.8K
12:21 67.64 67.74 67.64 67.74 0.4K
12:22 67.76 67.76 67.76 67.84 0.9K
12:23 67.84 67.96 67.84 68.02 5.8K
12:24 68.02 68.20 68.02 68.24 0.5K
12:25 68.24 68.24 68.24 68.22 0.8K
12:26 68.24 68.24 68.24 68.24 0.0K
12:27 68.04 68.06 68.04 68.06 6.6K
12:29 67.88 67.88 67.88 67.90 0.1K
12:30 67.80 67.80 67.80 67.76 0.1K
12:32 67.80 67.80 67.80 67.80 1.0K
12:33 67.88 67.88 67.74 67.70 0.6K
12:34 67.72 67.72 67.72 67.72 0.0K
12:35 67.72 67.72 67.72 67.70 0.0K
12:37 67.58 67.58 67.58 67.58 1.8K
12:38 67.56 67.56 67.56 67.56 0.2K
12:39 67.60 67.60 67.60 67.60 0.6K
12:40 67.70 67.76 67.70 67.76 6.5K
12:41 67.68 67.68 67.68 67.68 0.1K
12:42 67.86 67.86 67.86 67.86 0.0K
12:43 67.86 67.86 67.86 67.86 0.8K
12:46 67.92 68.02 67.92 68.02 2.7K
12:47 68.28 68.28 68.28 68.30 2.4K
12:48 68.40 68.40 68.40 68.40 6.8K
12:49 68.34 68.58 68.34 68.60 1.5K
12:53 68.22 68.22 68.22 68.22 6.0K
12:55 67.86 67.86 67.86 67.86 2.7K
12:56 67.80 67.80 67.80 67.80 0.0K
12:57 67.54 67.54 67.54 67.54 0.1K
12:58 67.50 67.50 67.50 67.50 1.0K
13:03 67.88 67.88 67.88 67.90 0.6K
13:04 67.88 67.88 67.88 67.88 0.5K
13:08 67.66 67.66 67.66 67.66 0.6K
13:09 67.66 67.66 67.66 67.66 0.5K
13:10 67.70 67.70 67.70 67.70 0.5K
13:11 67.78 67.78 67.78 67.78 0.1K
13:13 67.78 67.78 67.78 67.78 0.2K
13:14 67.78 67.78 67.78 67.78 0.1K
13:15 67.58 67.58 67.58 67.58 0.2K
13:16 67.78 67.78 67.78 67.78 0.1K
13:17 67.78 67.78 67.78 67.78 0.1K
13:19 67.76 67.76 67.76 67.80 1.5K
13:22 67.88 67.88 67.88 67.88 0.8K
13:23 67.82 67.82 67.82 67.82 2.8K
13:24 67.68 67.86 67.68 67.90 0.1K
13:25 67.70 67.70 67.70 67.70 0.0K
13:26 67.70 67.70 67.70 67.70 2.3K
13:28 67.58 67.58 67.58 67.58 0.0K
13:29 67.80 67.80 67.80 67.80 0.0K
13:30 67.80 67.80 67.80 67.80 0.1K
13:32 67.82 67.82 67.82 67.82 0.0K
13:36 67.78 67.78 67.74 67.74 0.4K
13:37 67.80 67.80 67.80 67.80 0.1K
13:38 67.80 67.80 67.80 67.80 0.1K
13:39 67.64 67.64 67.64 67.64 2.0K
13:40 67.82 67.82 67.82 67.82 0.3K
13:41 67.84 67.84 67.84 67.80 0.0K
13:42 67.86 67.86 67.86 67.86 0.0K
13:45 67.84 67.84 67.84 67.80 0.1K
13:46 67.82 67.82 67.70 67.70 0.1K
13:52 67.70 67.70 67.70 67.70 0.2K
13:53 67.70 67.70 67.70 67.70 0.0K
13:54 67.80 67.80 67.80 67.80 0.7K
13:55 67.74 67.74 67.74 67.74 0.1K
13:56 67.74 67.74 67.74 67.70 0.4K
13:57 67.70 67.70 67.70 67.70 0.2K
14:02 67.74 67.74 67.74 67.74 1.2K
14:03 67.76 67.76 67.76 67.80 0.0K
14:04 67.76 67.76 67.64 67.64 1.3K
14:05 67.76 67.76 67.60 67.60 1.3K
14:06 67.76 67.76 67.76 67.80 0.1K
14:09 67.60 67.60 67.60 67.60 0.0K
14:12 67.62 67.62 67.62 67.62 2.0K
14:14 67.60 67.60 67.60 67.60 0.1K
14:15 67.60 67.60 67.60 67.60 0.0K
14:19 67.72 67.72 67.72 67.72 0.0K
14:20 67.60 67.60 67.60 67.60 0.0K
14:23 67.60 67.60 67.60 67.60 0.0K
14:24 67.72 67.72 67.72 67.72 0.1K
14:27 67.72 67.72 67.72 67.70 0.0K
14:29 67.60 67.60 67.60 67.60 0.0K
14:32 67.72 67.72 67.72 67.70 0.0K
14:34 67.60 67.60 67.60 67.60 0.6K
14:35 67.54 67.54 67.54 67.50 2.3K
14:39 67.44 67.44 67.44 67.40 0.0K
14:40 67.42 67.42 67.42 67.38 1.7K
14:41 67.40 67.40 67.40 67.40 0.1K
14:42 67.36 67.36 67.36 67.40 0.9K
14:43 67.40 67.40 67.32 67.32 1.5K
14:44 67.40 67.40 67.40 67.40 0.0K
14:46 67.40 67.40 67.40 67.38 0.7K
14:48 67.46 67.46 67.46 67.50 0.0K
14:50 67.42 67.42 67.42 67.40 0.0K
14:52 67.40 67.40 67.40 67.40 0.0K
14:55 67.42 67.42 67.42 67.42 0.3K
14:57 67.56 67.66 67.56 67.70 0.9K
14:58 67.66 67.66 67.66 67.66 0.0K
15:01 67.70 67.70 67.70 67.70 0.1K
15:02 67.72 67.72 67.72 67.72 0.5K
15:05 67.80 67.80 67.80 67.80 0.9K
15:06 67.80 67.80 67.80 67.80 1.5K
15:08 67.82 67.82 67.82 67.80 0.1K
15:10 67.64 67.64 67.64 67.60 0.3K
15:13 67.82 67.82 67.82 67.80 0.3K
15:17 67.80 67.80 67.80 67.80 0.0K
15:18 67.80 67.80 67.80 67.80 0.2K
15:19 67.80 67.80 67.80 67.80 0.0K
15:20 67.80 67.80 67.80 67.80 0.1K
15:21 67.60 67.60 67.60 67.60 0.3K
15:24 67.60 67.60 67.60 67.60 0.0K
15:26 67.78 67.78 67.60 67.60 0.3K
15:28 67.60 67.76 67.60 67.60 0.7K
15:32 67.62 67.62 67.62 67.62 0.0K
15:33 67.62 67.62 67.62 67.60 1.1K
15:34 67.44 67.62 67.44 67.60 13.8K
15:35 67.62 67.66 67.62 67.66 0.9K
15:36 67.68 67.68 67.68 67.70 0.1K
15:38 67.62 67.62 67.62 67.60 0.3K
15:48 67.40 67.40 67.40 67.40 1.0K
15:50 67.48 67.48 67.48 67.48 0.1K
15:52 67.30 67.30 67.30 67.30 0.0K
15:53 67.30 67.36 67.30 67.36 0.2K
15:54 67.36 67.36 67.36 67.40 0.2K
15:59 67.24 67.24 67.24 67.20 2.4K
16:01 67.20 67.20 67.20 67.20 0.6K
16:03 67.20 67.20 67.20 67.20 1.7K
16:04 67.10 67.10 67.10 67.10 0.0K
16:06 67.04 67.04 67.04 67.04 1.2K
16:07 67.24 67.24 67.24 67.20 0.0K
16:08 67.40 67.56 67.40 67.56 1.6K
16:09 67.64 67.64 67.64 67.64 0.1K
16:10 67.64 67.64 67.64 67.64 0.9K
16:11 67.74 67.74 67.56 67.56 3.0K
16:13 67.52 67.56 67.52 67.56 0.1K
16:14 67.56 67.56 67.56 67.60 0.0K
16:15 67.56 67.56 67.56 67.60 0.0K
16:17 67.50 67.50 67.50 67.50 0.0K
16:20 67.30 67.38 67.30 67.40 0.3K
16:21 67.26 67.26 67.20 67.20 0.8K
16:22 67.20 67.20 67.10 67.10 6.4K
16:23 67.04 67.20 67.04 67.20 0.0K
16:25 67.12 67.12 66.88 66.90 23.6K
16:26 66.84 67.04 66.84 67.04 10.0K
16:27 67.08 67.16 67.08 67.24 1.9K
16:28 67.24 67.24 67.24 67.24 0.3K
16:29 67.24 67.26 67.24 67.26 0.1K
16:30 67.16 67.16 67.16 67.20 0.5K
16:31 67.20 67.26 67.20 67.32 6.0K
16:32 67.36 67.36 67.24 67.24 1.1K
16:33 67.24 67.36 67.24 67.36 0.2K
16:34 67.36 67.36 67.28 67.36 1.3K
16:35 67.36 67.36 67.36 67.36 1.2K
16:36 67.38 67.38 67.38 67.40 0.0K
16:37 67.38 67.38 67.38 67.40 0.2K
16:38 67.38 67.54 67.38 67.40 0.5K
16:39 67.54 67.54 67.42 67.42 1.3K
16:40 67.48 67.48 67.48 67.48 0.3K
16:41 67.36 67.48 67.36 67.42 0.6K
16:42 67.50 67.50 67.50 67.50 0.2K
16:43 67.50 67.50 67.50 67.46 0.5K
16:44 67.48 67.48 67.44 67.44 0.3K
16:45 67.48 67.72 67.48 67.72 1.0K
16:46 67.70 67.70 67.64 67.64 1.5K
16:47 67.58 67.58 67.58 67.58 0.4K
16:48 67.62 67.62 67.62 67.62 0.2K
16:50 67.68 67.68 67.62 67.60 2.7K
16:51 67.72 67.72 67.72 67.72 0.1K
16:52 67.72 67.92 67.72 67.92 4.6K
16:53 67.86 67.86 67.78 67.78 1.9K
16:55 67.86 67.86 67.86 67.86 0.8K
16:56 67.94 67.94 67.94 67.94 1.0K
16:57 67.88 67.88 67.84 67.80 1.9K
16:58 67.90 67.90 67.90 67.90 0.3K
16:59 67.94 67.94 67.94 67.92 0.5K
17:00 67.92 67.92 67.92 67.90 0.5K
17:01 67.90 67.90 67.80 67.90 0.6K
17:02 67.84 67.84 67.72 67.72 1.2K
17:03 67.72 67.72 67.72 67.70 0.3K
17:04 67.70 67.70 67.70 67.70 0.4K
17:05 67.70 67.70 67.70 67.74 0.2K
17:06 67.74 67.74 67.62 67.72 0.5K
17:07 67.58 67.58 67.58 67.58 0.3K
17:09 67.50 67.50 67.50 67.50 0.7K
17:10 67.40 67.40 67.20 67.20 1.5K
17:11 67.26 67.26 67.12 67.10 0.5K
17:12 67.06 67.06 66.94 66.94 14.7K
17:13 66.82 66.82 66.62 66.70 14.2K
17:14 66.78 66.78 66.60 66.56 6.6K
17:15 66.50 66.50 66.40 66.40 9.9K
17:16 66.40 66.40 66.34 66.34 3.6K
17:17 66.30 66.44 66.30 66.30 14.5K
17:18 66.30 66.46 66.30 66.46 4.7K
17:19 66.46 66.46 66.38 66.52 17.6K
17:20 66.58 66.66 66.50 66.58 2.7K
17:21 66.50 66.76 66.50 66.76 3.6K
17:22 66.80 66.80 66.80 66.82 3.5K
17:23 66.76 66.98 66.76 66.98 2.0K
17:24 66.98 66.98 66.90 66.90 0.3K
17:30 66.80 66.80 66.80 66.80 51.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles