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 67.54 68.50 67.54 68.50 25.7K
09:01 67.98 67.98 67.54 67.88 4.9K
09:02 67.90 67.90 67.54 67.90 1.0K
09:03 67.80 67.80 67.64 67.70 6.9K
09:04 67.62 67.62 67.44 67.40 1.6K
09:05 67.60 67.60 67.46 67.46 2.9K
09:06 67.68 67.68 67.44 67.40 3.1K
09:07 67.18 67.78 67.18 67.70 7.4K
09:08 67.68 67.68 67.12 67.10 6.5K
09:09 67.18 67.66 67.18 67.36 2.3K
09:11 67.38 67.38 67.38 67.40 0.6K
09:12 67.36 67.36 67.00 67.00 12.8K
09:13 67.00 67.00 66.82 66.82 7.1K
09:14 66.82 66.96 66.82 67.00 0.4K
09:15 66.70 66.88 66.70 66.86 3.3K
09:16 66.60 66.94 66.60 66.94 6.4K
09:17 66.82 67.00 66.82 67.00 0.3K
09:18 66.76 67.08 66.76 66.86 2.2K
09:19 67.08 67.08 66.72 66.72 4.2K
09:20 66.74 66.86 66.74 66.86 6.8K
09:21 66.80 66.98 66.80 67.00 1.5K
09:22 67.00 67.00 66.84 66.84 2.7K
09:23 66.76 66.76 66.60 66.72 5.8K
09:24 66.70 66.70 66.70 66.72 0.9K
09:25 66.70 66.70 66.20 66.20 8.0K
09:26 66.20 66.30 66.12 66.12 5.9K
09:27 66.12 66.12 65.70 65.70 27.4K
09:28 65.68 65.68 64.90 64.90 49.9K
09:29 64.60 64.70 64.22 64.42 18.5K
09:30 64.44 65.40 64.44 65.40 15.5K
09:31 65.30 65.48 65.30 65.48 2.9K
09:32 65.52 65.55 65.32 65.46 13.9K
09:33 65.42 65.52 65.30 65.40 5.4K
09:34 65.62 65.62 65.62 65.62 0.1K
09:35 65.36 65.36 65.08 65.16 6.5K
09:36 65.04 65.06 65.04 65.00 0.9K
09:37 65.02 65.30 65.02 65.30 5.3K
09:38 65.20 65.26 65.12 65.26 1.4K
09:39 65.36 65.80 65.34 65.80 12.7K
09:40 66.04 66.22 66.04 66.10 12.6K
09:41 65.86 65.86 65.80 65.80 0.5K
09:42 65.80 65.96 65.80 65.96 4.8K
09:43 65.82 65.96 65.82 65.96 5.4K
09:44 66.00 66.10 66.00 66.10 4.9K
09:45 66.16 66.16 65.82 65.80 4.4K
09:46 65.92 65.92 65.92 65.90 0.0K
09:47 65.68 65.84 65.68 65.84 2.0K
09:48 65.80 65.80 65.28 65.28 12.7K
09:49 65.28 65.28 65.02 65.20 4.3K
09:50 65.12 65.20 65.12 65.12 1.3K
09:51 65.28 65.28 65.28 65.32 3.2K
09:52 65.34 65.50 65.34 65.50 0.6K
09:53 65.52 65.70 65.52 65.60 2.9K
09:54 65.62 65.62 65.62 65.60 0.1K
09:55 65.74 65.74 65.30 65.50 15.0K
09:56 65.22 65.22 65.10 65.22 10.3K
09:57 65.22 65.22 65.10 65.14 1.7K
09:58 65.16 65.16 65.14 65.16 5.6K
09:59 65.14 65.28 65.14 65.28 0.5K
10:00 65.46 65.62 65.46 65.50 1.8K
10:01 65.60 65.74 65.50 65.74 7.5K
10:02 65.82 65.82 65.70 65.80 1.4K
10:03 66.04 66.04 65.84 65.84 2.2K
10:04 65.76 65.76 65.76 65.76 1.3K
10:05 65.80 65.86 65.80 65.86 1.4K
10:08 65.70 65.86 65.70 65.70 0.6K
10:09 65.84 65.86 65.84 65.90 1.6K
10:10 66.04 66.04 65.84 65.78 6.2K
10:12 65.94 65.94 65.94 65.94 1.0K
10:13 65.94 65.94 65.58 65.58 2.2K
10:14 65.56 65.56 65.56 65.56 7.4K
10:15 65.46 65.46 65.46 65.50 0.6K
10:16 65.30 65.30 65.30 65.30 5.7K
10:17 65.46 65.46 65.46 65.50 0.0K
10:18 65.22 65.22 65.22 65.22 0.5K
10:19 65.36 65.36 65.36 65.40 0.2K
10:20 65.52 65.52 65.52 65.52 0.0K
10:21 65.42 65.42 65.42 65.42 1.6K
10:22 65.44 65.52 65.44 65.52 0.3K
10:27 65.92 65.96 65.92 65.96 0.8K
10:28 66.00 66.00 66.00 66.00 5.5K
10:29 66.00 66.20 66.00 66.20 9.9K
10:30 66.58 66.68 66.58 66.68 5.8K
10:31 66.58 66.58 66.58 66.60 0.2K
10:32 66.40 66.60 66.40 66.60 1.3K
10:34 66.60 66.60 66.46 66.50 0.8K
10:35 66.44 66.60 66.44 66.60 0.8K
10:36 66.60 66.60 66.60 66.60 0.1K
10:37 66.50 66.50 66.50 66.50 0.1K
10:38 66.60 66.60 66.60 66.60 0.2K
10:40 66.60 66.60 66.60 66.60 0.0K
10:41 66.60 66.66 66.60 66.66 1.9K
10:42 66.70 66.70 66.70 66.70 1.5K
10:43 66.70 66.70 66.70 66.70 0.9K
10:44 66.70 66.88 66.70 66.90 5.3K
10:45 66.88 66.88 66.88 66.88 1.1K
10:47 66.90 66.90 66.90 66.90 0.5K
10:48 66.90 66.90 66.70 66.70 5.2K
10:50 66.86 66.86 66.86 66.86 0.2K
10:51 66.88 66.88 66.88 66.88 0.1K
10:52 66.70 66.70 66.70 66.70 0.1K
10:53 66.80 66.80 66.80 66.84 0.2K
10:55 66.86 66.86 66.86 66.86 0.5K
10:56 66.86 66.86 66.86 66.86 0.4K
10:57 66.86 66.86 66.80 66.80 0.6K
10:58 66.88 66.88 66.84 66.88 0.2K
10:59 66.88 66.88 66.88 66.88 0.5K
11:00 67.00 67.00 67.00 67.00 11.1K
11:01 67.12 67.12 67.12 67.12 0.5K
11:02 67.12 67.12 67.12 67.12 0.3K
11:03 67.00 67.00 67.00 67.00 0.0K
11:05 67.22 67.22 67.22 67.22 0.0K
11:06 67.22 67.22 67.22 67.20 0.0K
11:07 67.22 67.22 67.22 67.22 0.0K
11:08 67.06 67.22 67.06 67.22 0.2K
11:09 67.22 67.28 67.22 67.28 0.0K
11:10 67.28 67.48 67.12 67.48 9.7K
11:11 67.48 67.48 67.40 67.48 0.3K
11:12 67.48 67.48 67.32 67.30 0.8K
11:13 67.30 67.30 67.30 67.30 4.2K
11:15 67.30 67.30 67.30 67.30 0.5K
11:16 67.18 67.18 67.18 67.18 0.0K
11:17 67.18 67.18 67.18 67.18 0.2K
11:18 67.30 67.30 67.30 67.30 0.0K
11:19 67.26 67.26 67.26 67.26 0.0K
11:20 67.20 67.20 67.20 67.20 1.4K
11:21 67.06 67.06 67.00 67.00 7.7K
11:24 67.16 67.16 67.16 67.16 0.4K
11:26 67.22 67.22 67.22 67.22 0.0K
11:28 67.16 67.16 67.00 67.00 1.2K
11:29 66.96 66.96 66.96 66.96 0.2K
11:30 66.84 67.00 66.84 67.00 0.2K
11:33 66.80 66.80 66.72 66.72 0.7K
11:34 67.10 67.10 67.10 67.10 9.8K
11:35 67.22 67.22 67.22 67.20 0.0K
11:38 67.22 67.50 67.22 67.50 7.1K
11:39 67.66 67.66 67.66 67.70 5.8K
11:40 67.76 67.76 67.76 67.76 3.2K
11:41 67.80 67.80 67.80 67.80 0.4K
11:42 67.72 67.78 67.72 67.80 1.2K
11:43 67.68 67.78 67.68 67.80 0.6K
11:44 67.70 67.78 67.70 67.78 0.9K
11:45 67.50 67.50 67.42 67.42 17.6K
11:47 67.46 67.46 67.46 67.46 0.6K
11:48 67.60 67.60 67.60 67.60 0.0K
11:50 67.50 67.56 67.50 67.60 0.7K
11:51 67.56 67.56 67.56 67.60 0.1K
11:52 67.40 67.40 67.40 67.40 0.1K
11:55 67.52 67.52 67.52 67.50 0.0K
11:57 67.46 67.46 67.46 67.50 1.1K
12:02 67.20 67.20 67.20 67.20 0.1K
12:07 67.38 67.38 67.38 67.38 2.0K
12:08 67.20 67.38 67.20 67.40 0.1K
12:09 67.48 67.48 67.48 67.54 1.5K
12:10 67.54 67.54 67.54 67.50 0.0K
12:11 67.32 67.32 67.32 67.32 0.8K
12:13 67.44 67.44 67.44 67.44 0.0K
12:14 67.34 67.34 67.34 67.34 0.1K
12:15 67.40 67.40 67.40 67.40 1.1K
12:16 67.38 67.38 67.38 67.38 0.0K
12:18 67.38 67.38 67.38 67.40 0.0K
12:19 67.50 67.50 67.50 67.50 17.6K
12:21 67.70 67.70 67.58 67.58 1.3K
12:22 67.70 67.70 67.70 67.70 0.1K
12:24 67.70 67.70 67.70 67.70 0.7K
12:25 67.58 67.80 67.58 67.80 8.5K
12:27 67.84 67.84 67.84 67.78 0.4K
12:30 67.64 67.64 67.64 67.64 0.1K
12:32 67.56 67.56 67.50 67.50 1.0K
12:33 67.40 67.40 67.40 67.40 4.2K
12:35 67.52 67.52 67.52 67.50 0.1K
12:37 67.54 67.54 67.54 67.50 1.1K
12:40 67.70 67.70 67.70 67.70 2.0K
12:42 67.62 67.62 67.62 67.62 1.0K
12:44 67.66 67.66 67.66 67.70 0.0K
12:45 67.66 67.66 67.64 67.64 0.3K
12:50 67.68 67.68 67.68 67.66 1.2K
12:52 67.64 67.64 67.64 67.60 0.3K
12:54 67.38 67.38 67.38 67.40 0.4K
12:55 67.62 67.62 67.42 67.42 0.0K
12:57 67.38 67.38 67.38 67.38 1.2K
13:00 67.58 67.58 67.58 67.58 0.0K
13:01 67.58 67.58 67.58 67.58 0.2K
13:03 67.58 67.58 67.58 67.58 0.2K
13:04 67.58 67.58 67.58 67.60 0.0K
13:06 67.50 67.50 67.50 67.50 0.0K
13:07 67.50 67.50 67.50 67.50 0.0K
13:08 67.40 67.40 67.40 67.40 0.0K
13:09 67.34 67.34 67.34 67.34 0.8K
13:11 67.42 67.42 67.42 67.40 0.1K
13:12 67.10 67.10 67.10 67.10 0.3K
13:14 67.30 67.30 67.30 67.30 0.0K
13:15 67.32 67.50 67.32 67.50 5.0K
13:16 67.60 67.60 67.60 67.60 0.1K
13:18 67.58 67.58 67.58 67.58 0.7K
13:20 67.36 67.36 67.36 67.36 0.2K
13:24 67.32 67.52 67.32 67.52 0.3K
13:25 67.52 67.52 67.52 67.52 5.6K
13:26 67.54 67.56 67.54 67.56 1.1K
13:29 67.56 67.56 67.30 67.30 25.4K
13:31 67.36 67.36 67.36 67.36 2.0K
13:32 67.20 67.42 67.20 67.42 0.4K
13:34 67.16 67.38 67.16 67.38 0.6K
13:35 67.40 67.40 67.40 67.40 1.1K
13:36 67.42 67.42 67.42 67.40 0.4K
13:42 67.48 67.48 67.48 67.48 0.6K
13:43 67.54 67.54 67.54 67.54 0.7K
13:44 67.58 67.58 67.58 67.60 0.1K
13:45 67.60 67.60 67.60 67.60 0.0K
13:47 67.58 67.58 67.58 67.60 0.0K
13:48 67.60 67.60 67.60 67.60 0.2K
13:49 67.60 67.60 67.60 67.60 0.9K
13:50 67.76 67.76 67.76 67.80 3.4K
13:51 67.62 67.86 67.62 67.86 14.3K
13:53 67.78 67.78 67.78 67.80 0.1K
13:54 67.78 67.78 67.78 67.78 0.1K
13:55 67.80 67.80 67.80 67.80 1.1K
13:56 67.78 67.78 67.78 67.78 0.1K
13:57 67.60 67.60 67.60 67.60 0.3K
13:58 67.60 67.60 67.60 67.60 6.2K
13:59 67.50 67.50 67.50 67.50 0.3K
14:00 67.60 67.60 67.60 67.60 0.2K
14:01 67.60 67.60 67.60 67.60 0.0K
14:02 67.50 67.50 67.50 67.50 0.1K
14:03 67.44 67.50 67.44 67.50 0.2K
14:04 67.40 67.40 67.40 67.40 0.4K
14:05 67.34 67.34 67.24 67.24 1.1K
14:07 67.14 67.14 67.14 67.14 0.0K
14:08 67.18 67.18 67.18 67.18 0.6K
14:09 67.38 67.38 67.38 67.40 0.2K
14:11 67.52 67.52 67.52 67.52 0.0K
14:12 67.52 67.52 67.52 67.52 0.1K
14:14 67.52 67.52 67.52 67.52 0.0K
14:15 67.52 67.80 67.52 67.80 0.9K
14:16 67.80 67.80 67.80 67.80 0.0K
14:17 67.56 67.56 67.56 67.60 0.2K
14:18 67.80 67.80 67.80 67.80 5.0K
14:19 67.88 67.88 67.88 67.90 1.2K
14:20 67.96 67.96 67.88 67.90 6.4K
14:21 68.10 68.10 68.10 68.10 0.4K
14:22 67.96 67.96 67.96 67.96 0.5K
14:23 67.96 67.96 67.96 68.00 0.4K
14:25 67.98 67.98 67.82 67.76 1.3K
14:26 67.84 67.84 67.84 67.84 5.0K
14:27 67.74 67.74 67.74 67.74 0.0K
14:30 67.84 67.84 67.84 67.84 0.1K
14:31 67.68 67.68 67.68 67.70 1.2K
14:33 67.68 67.68 67.68 67.70 0.0K
14:34 67.94 67.94 67.94 67.90 0.1K
14:35 67.98 67.98 67.98 67.98 0.9K
14:36 68.00 68.00 67.80 67.80 1.8K
14:37 68.00 68.00 68.00 68.00 0.0K
14:40 68.00 68.00 68.00 68.00 0.2K
14:41 67.98 67.98 67.98 68.00 0.3K
14:42 68.02 68.12 68.02 68.12 1.3K
14:43 68.24 68.24 68.24 68.20 0.4K
14:44 68.20 68.28 68.20 68.28 0.7K
14:45 68.36 68.36 68.36 68.36 0.2K
14:46 68.36 68.36 68.36 68.40 0.3K
14:47 68.36 68.36 68.36 68.36 0.2K
14:48 68.36 68.36 68.20 68.20 2.3K
14:49 68.30 68.30 68.12 68.12 2.0K
14:50 68.08 68.08 68.08 68.08 0.0K
14:52 68.20 68.20 68.20 68.20 5.9K
14:53 68.24 68.24 68.24 68.24 0.1K
14:55 68.24 68.24 68.24 68.24 0.0K
14:56 68.24 68.24 68.14 68.14 4.7K
14:58 67.98 67.98 67.98 67.98 12.2K
15:02 67.92 68.00 67.92 68.00 0.3K
15:03 68.00 68.00 68.00 68.00 0.8K
15:05 68.06 68.06 68.06 68.06 0.9K
15:07 68.16 68.16 68.16 68.16 0.3K
15:08 68.16 68.16 68.16 68.20 0.5K
15:09 68.20 68.20 68.20 68.20 0.7K
15:10 68.20 68.20 68.20 68.20 0.4K
15:11 68.20 68.20 68.20 68.20 0.5K
15:12 68.20 68.20 68.20 68.20 0.3K
15:13 68.20 68.20 68.10 68.10 0.2K
15:14 68.26 68.26 68.26 68.28 0.3K
15:17 68.26 68.26 68.26 68.30 0.4K
15:18 68.26 68.26 68.20 68.20 7.1K
15:20 68.34 68.34 68.34 68.30 0.0K
15:21 68.24 68.24 68.24 68.24 0.7K
15:22 68.16 68.16 68.08 68.08 3.0K
15:25 68.20 68.20 68.20 68.20 0.1K
15:26 68.22 68.22 68.22 68.20 0.2K
15:27 68.22 68.22 68.22 68.22 0.2K
15:28 68.04 68.22 68.04 68.22 4.0K
15:31 68.34 68.38 68.34 68.38 15.0K
15:32 68.30 68.30 68.30 68.30 0.1K
15:33 68.48 68.48 68.48 68.48 1.2K
15:34 68.50 68.50 68.50 68.50 1.8K
15:35 68.42 68.42 68.42 68.40 2.3K
15:36 68.24 68.30 68.24 68.34 5.7K
15:37 68.30 68.30 68.14 68.10 0.2K
15:38 68.16 68.16 68.14 68.14 1.0K
15:39 68.40 68.40 68.40 68.44 0.1K
15:40 68.40 68.46 68.40 68.50 0.6K
15:41 68.46 68.46 68.46 68.50 0.0K
15:42 68.46 68.46 68.32 68.50 0.4K
15:43 68.50 68.50 68.50 68.52 10.2K
15:44 68.58 68.58 68.42 68.42 0.8K
15:45 68.42 68.42 68.42 68.42 1.1K
15:46 68.30 68.30 68.30 68.30 1.0K
15:47 68.10 68.20 68.10 68.20 1.3K
15:49 68.20 68.20 68.20 68.20 0.4K
15:50 68.30 68.30 68.30 68.30 0.0K
15:51 68.30 68.30 68.30 68.30 1.1K
15:52 68.14 68.14 68.02 68.02 0.8K
15:54 68.16 68.16 68.16 68.18 0.3K
15:55 67.98 68.12 67.98 68.12 1.5K
15:56 68.18 68.18 68.18 68.18 0.5K
15:58 68.10 68.10 68.10 68.10 0.2K
15:59 68.20 68.20 68.20 68.20 1.5K
16:00 68.26 68.26 68.26 68.26 0.2K
16:01 68.16 68.16 68.16 68.16 0.8K
16:02 68.10 68.10 68.10 68.14 0.3K
16:03 68.14 68.38 68.14 68.38 0.7K
16:04 68.26 68.40 68.26 68.40 0.3K
16:05 68.24 68.24 68.24 68.20 0.6K
16:06 68.32 68.38 68.32 68.38 0.0K
16:07 68.36 68.36 68.36 68.40 0.4K
16:08 68.30 68.36 68.12 68.12 0.8K
16:09 68.06 68.20 68.06 68.20 0.2K
16:10 68.20 68.20 68.20 68.20 0.4K
16:11 68.20 68.20 68.10 68.10 0.6K
16:12 68.16 68.16 68.16 68.16 0.5K
16:13 68.16 68.16 67.94 67.94 2.1K
16:16 68.08 68.08 68.08 68.08 0.4K
16:17 68.08 68.08 68.08 68.08 0.4K
16:18 68.08 68.08 68.08 68.08 0.9K
16:19 68.08 68.08 68.00 68.00 0.5K
16:20 68.00 68.08 68.00 68.08 0.3K
16:21 68.08 68.08 68.08 68.12 0.6K
16:22 68.06 68.06 68.06 68.06 2.0K
16:25 68.14 68.14 68.14 68.14 1.3K
16:26 68.16 68.16 68.16 68.20 0.4K
16:27 68.40 68.40 68.26 68.40 0.6K
16:28 68.40 68.40 68.40 68.40 0.6K
16:29 68.40 68.40 68.26 68.40 0.9K
16:30 68.40 68.50 68.40 68.50 1.3K
16:31 68.50 68.50 68.50 68.50 0.6K
16:32 68.50 68.50 68.36 68.50 0.9K
16:33 68.50 68.50 68.50 68.50 0.7K
16:34 68.34 68.50 68.34 68.50 0.8K
16:35 68.50 68.50 68.50 68.50 0.6K
16:36 68.50 68.50 68.42 68.42 2.0K
16:37 68.20 68.20 68.20 68.20 2.8K
16:38 68.20 68.20 68.20 68.20 0.0K
16:40 68.32 68.32 68.04 68.20 1.7K
16:41 68.22 68.26 68.22 68.26 0.5K
16:42 68.38 68.38 68.32 68.32 0.7K
16:43 68.34 68.40 68.16 68.40 0.4K
16:44 68.42 68.42 68.42 68.44 0.8K
16:45 68.44 68.44 68.32 68.32 2.0K
16:46 68.34 68.34 68.16 68.20 0.2K
16:47 68.16 68.36 68.16 68.40 0.7K
16:48 68.44 68.50 68.44 68.50 0.4K
16:49 68.50 68.50 68.26 68.26 2.2K
16:50 68.36 68.36 68.36 68.36 3.6K
16:51 68.24 68.28 68.24 68.28 0.5K
16:52 68.38 68.38 68.34 68.30 0.8K
16:53 68.36 68.36 68.36 68.40 0.5K
16:54 68.42 68.42 68.42 68.42 0.5K
16:55 68.42 68.42 68.42 68.40 0.9K
16:56 68.42 68.42 68.24 68.24 0.9K
16:57 68.42 68.42 68.42 68.40 0.7K
16:58 68.42 68.42 68.42 68.42 0.9K
16:59 68.42 68.42 68.42 68.42 0.6K
17:00 68.22 68.22 68.22 68.22 1.4K
17:01 68.40 68.40 68.00 68.00 1.9K
17:02 68.00 68.16 68.00 68.20 0.3K
17:03 68.00 68.00 68.00 68.00 0.6K
17:04 68.20 68.20 68.20 68.20 0.9K
17:05 68.20 68.26 68.20 68.26 0.3K
17:06 68.40 68.40 68.40 68.40 0.6K
17:07 68.40 68.58 68.40 68.58 23.5K
17:08 68.58 68.70 68.58 68.64 16.6K
17:09 68.70 68.70 68.64 68.64 0.7K
17:10 68.58 68.68 68.58 68.70 0.6K
17:11 68.70 68.70 68.60 68.68 7.1K
17:12 68.50 68.66 68.50 68.50 0.6K
17:13 68.50 68.66 68.50 68.70 2.9K
17:14 68.70 68.70 68.56 68.56 1.7K
17:15 68.30 68.52 68.30 68.50 3.4K
17:16 68.60 68.60 68.60 68.60 1.2K
17:17 68.66 68.66 68.58 68.60 0.6K
17:18 68.68 68.68 68.52 68.70 1.7K
17:19 68.68 68.68 68.68 68.70 1.2K
17:20 68.62 68.62 68.62 68.58 2.1K
17:21 68.68 68.68 68.62 68.68 0.8K
17:22 68.62 68.66 68.62 68.64 1.4K
17:23 68.64 68.76 68.54 68.76 1.3K
17:24 68.70 68.90 68.70 68.78 3.3K
17:30 68.60 68.60 68.60 68.60 77.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles