Intrum Justitia (INTRUs)

INTRUs
🏛️ Suecia →
51.40
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 51.98 51.98 51.94 51.94 9.9K
09:01 51.94 51.94 51.94 51.94 0.5K
09:02 52.04 52.04 52.04 52.00 2.3K
09:03 52.04 52.04 52.04 52.00 4.7K
09:05 51.88 51.88 51.80 51.80 3.5K
09:06 51.88 51.88 51.82 51.80 2.4K
09:07 51.88 51.88 51.88 51.88 0.0K
09:08 51.90 51.98 51.90 51.90 0.4K
09:09 51.88 51.88 51.88 51.90 0.6K
09:10 51.88 51.88 51.84 51.88 1.3K
09:11 51.98 51.98 51.98 51.98 1.5K
09:12 51.92 51.92 51.92 51.94 1.9K
09:13 51.90 51.98 51.90 51.98 3.3K
09:14 51.98 51.98 51.98 51.98 3.0K
09:15 52.10 52.10 52.10 52.12 1.7K
09:16 52.12 52.12 52.12 52.10 0.1K
09:17 52.08 52.08 51.86 51.86 4.7K
09:18 51.80 51.80 51.74 51.70 11.2K
09:19 51.70 51.84 51.70 51.84 0.4K
09:21 51.92 51.92 51.80 51.82 1.5K
09:22 51.76 51.76 51.76 51.80 0.2K
09:23 51.82 51.82 51.60 51.60 12.9K
09:24 51.60 51.74 51.60 51.74 2.3K
09:25 51.80 51.80 51.74 51.70 0.5K
09:26 51.64 51.74 51.64 51.70 0.8K
09:27 51.84 51.84 51.72 51.72 0.1K
09:28 51.86 51.86 51.76 51.80 0.2K
09:29 51.80 51.80 51.80 51.80 0.4K
09:30 51.72 51.72 51.72 51.72 3.0K
09:31 51.80 51.80 51.80 51.80 0.0K
09:32 51.82 51.82 51.82 51.82 0.4K
09:33 51.86 51.86 51.82 51.82 0.3K
09:34 51.82 51.82 51.72 51.72 4.1K
09:35 51.72 51.78 51.64 51.78 8.9K
09:36 51.78 51.78 51.78 51.80 1.0K
09:38 51.68 51.80 51.68 51.80 2.1K
09:39 51.72 51.80 51.72 51.80 1.2K
09:40 51.82 51.86 51.82 51.90 6.2K
09:41 51.84 51.84 51.84 51.80 0.9K
09:42 51.88 51.88 51.88 51.88 0.1K
09:44 51.74 51.84 51.74 51.80 1.6K
09:46 51.72 51.72 51.72 51.72 0.2K
09:48 51.84 51.86 51.84 51.90 0.4K
09:49 51.86 51.86 51.78 51.78 0.1K
09:50 51.70 51.70 51.70 51.68 5.0K
09:51 51.74 51.74 51.74 51.66 0.4K
09:53 51.72 51.80 51.72 51.80 1.1K
09:54 51.82 51.82 51.82 51.80 0.0K
09:56 51.84 51.90 51.84 51.90 0.4K
09:57 51.90 51.90 51.90 51.90 0.5K
09:58 51.90 51.90 51.90 51.90 0.4K
09:59 51.92 51.92 51.74 51.70 1.3K
10:00 51.74 51.74 51.74 51.70 0.0K
10:01 51.74 51.84 51.74 51.80 0.3K
10:02 51.84 51.84 51.84 51.84 0.1K
10:04 51.80 51.80 51.72 51.74 1.9K
10:06 51.78 51.78 51.78 51.78 0.0K
10:07 51.84 51.90 51.84 51.90 5.0K
10:10 52.00 52.00 52.00 52.00 1.4K
10:13 51.96 51.96 51.96 51.96 1.1K
10:14 52.00 52.00 51.88 51.92 3.0K
10:15 51.96 51.96 51.96 52.04 0.3K
10:16 52.04 52.04 52.04 52.04 0.1K
10:17 51.98 52.06 51.98 52.06 4.7K
10:18 51.96 51.96 51.96 51.98 2.8K
10:19 52.06 52.06 51.96 51.96 1.1K
10:20 52.00 52.00 52.00 52.00 0.2K
10:21 52.00 52.00 52.00 52.00 0.1K
10:22 52.00 52.00 52.00 52.00 3.0K
10:23 52.02 52.06 52.02 52.06 0.9K
10:24 52.16 52.36 52.16 52.40 16.7K
10:27 52.24 52.28 52.24 52.28 1.9K
10:31 52.16 52.16 52.16 52.16 2.2K
10:33 52.22 52.22 52.22 52.22 0.2K
10:34 52.22 52.22 52.22 52.20 1.6K
10:37 52.22 52.22 52.22 52.20 9.0K
10:38 52.20 52.20 52.20 52.20 0.0K
10:39 52.18 52.18 52.18 52.18 0.0K
10:40 52.16 52.16 52.16 52.16 2.1K
10:41 52.12 52.16 52.12 52.16 1.2K
10:44 52.12 52.12 52.12 52.12 0.2K
10:45 52.12 52.12 52.12 52.12 0.5K
10:46 52.22 52.22 52.22 52.22 0.1K
10:47 52.24 52.24 52.24 52.20 0.0K
10:48 52.24 52.24 52.24 52.20 0.2K
10:52 52.10 52.10 52.10 52.10 3.7K
10:54 52.20 52.20 52.20 52.20 0.2K
10:57 52.20 52.20 52.20 52.20 0.1K
10:59 52.20 52.20 52.20 52.20 0.0K
11:02 52.20 52.20 52.20 52.20 0.0K
11:05 52.12 52.20 52.12 52.20 0.3K
11:07 52.20 52.20 52.20 52.20 0.3K
11:08 52.14 52.14 52.14 52.14 2.6K
11:09 52.12 52.12 52.12 52.12 1.2K
11:10 52.18 52.18 52.10 52.10 0.4K
11:14 52.10 52.10 52.10 52.06 0.4K
11:18 52.16 52.16 52.16 52.16 0.2K
11:19 52.06 52.16 52.06 52.20 0.1K
11:21 52.10 52.10 52.10 52.10 1.9K
11:22 52.04 52.04 52.04 52.04 0.7K
11:23 51.96 51.96 51.96 51.96 1.0K
11:25 52.00 52.00 52.00 52.00 0.1K
11:26 52.00 52.00 52.00 52.00 0.1K
11:29 52.00 52.00 51.92 51.92 1.4K
11:30 51.90 51.90 51.90 51.90 1.6K
11:31 51.92 51.92 51.92 51.92 0.7K
11:32 51.88 51.98 51.88 52.00 1.3K
11:35 51.94 51.94 51.94 51.94 0.3K
11:36 51.98 51.98 51.98 51.98 0.2K
11:37 52.00 52.00 52.00 52.00 0.0K
11:38 51.90 51.90 51.90 51.90 0.4K
11:40 51.88 51.88 51.88 51.88 0.8K
11:42 51.88 51.88 51.88 51.90 0.6K
11:46 51.88 51.88 51.84 51.84 7.6K
11:47 51.80 51.80 51.80 51.80 3.9K
11:49 51.90 51.90 51.90 51.90 0.0K
11:51 51.76 51.76 51.76 51.76 0.8K
11:52 51.72 51.72 51.72 51.72 1.0K
11:54 51.82 51.82 51.82 51.82 0.1K
11:55 51.74 51.74 51.74 51.70 0.1K
11:56 51.82 51.82 51.82 51.82 0.1K
11:59 51.84 51.84 51.84 51.84 0.0K
12:02 51.74 51.74 51.74 51.74 0.1K
12:03 51.84 51.84 51.84 51.84 0.5K
12:06 51.84 51.84 51.84 51.80 0.0K
12:07 51.84 51.84 51.84 51.80 0.1K
12:08 51.84 51.84 51.84 51.76 0.0K
12:09 51.76 51.76 51.76 51.80 1.1K
12:10 51.84 51.84 51.84 51.84 0.0K
12:12 51.78 51.78 51.78 51.78 0.1K
12:14 51.84 51.84 51.84 51.84 0.2K
12:16 51.80 51.80 51.80 51.80 0.1K
12:17 51.76 51.76 51.76 51.76 0.2K
12:18 51.84 51.84 51.84 51.80 0.1K
12:22 51.84 51.84 51.84 51.84 0.3K
12:24 51.76 51.76 51.74 51.74 10.2K
12:25 51.72 51.72 51.72 51.72 5.3K
12:26 51.76 51.76 51.76 51.80 4.3K
12:27 51.84 51.84 51.84 51.76 0.1K
12:28 51.82 51.82 51.82 51.82 0.0K
12:31 51.82 51.82 51.82 51.82 0.5K
12:33 51.82 51.82 51.82 51.82 1.2K
12:34 51.84 51.88 51.84 51.88 0.6K
12:35 51.80 51.80 51.80 51.80 0.1K
12:36 51.86 51.86 51.86 51.86 1.3K
12:38 51.90 51.90 51.90 51.90 4.1K
12:39 51.88 51.88 51.88 51.90 0.0K
12:40 51.90 51.90 51.90 51.90 0.0K
12:41 51.90 51.90 51.90 51.90 0.0K
12:42 51.90 51.90 51.90 51.90 0.1K
12:43 51.90 51.90 51.90 51.90 1.4K
12:45 51.80 51.80 51.80 51.80 3.3K
12:46 51.80 51.80 51.80 51.80 0.7K
12:47 51.80 51.80 51.80 51.80 3.0K
12:48 51.80 51.80 51.80 51.80 0.0K
12:49 51.76 51.76 51.76 51.76 0.3K
12:51 51.80 51.80 51.80 51.80 0.0K
12:52 51.74 51.76 51.74 51.80 0.2K
12:57 51.74 51.74 51.74 51.70 0.0K
12:58 51.80 51.80 51.80 51.80 0.3K
12:59 51.82 51.82 51.74 51.74 1.6K
13:06 51.76 51.76 51.76 51.76 0.2K
13:09 51.80 51.80 51.80 51.80 0.0K
13:12 51.76 51.76 51.74 51.76 0.3K
13:15 51.76 51.76 51.68 51.68 10.6K
13:16 51.66 51.66 51.66 51.68 2.7K
13:17 51.64 51.64 51.64 51.64 0.0K
13:18 51.62 51.70 51.62 51.70 2.6K
13:21 51.72 51.72 51.72 51.72 1.1K
13:22 51.70 51.70 51.70 51.70 0.0K
13:23 51.64 51.70 51.64 51.70 0.6K
13:24 51.66 51.66 51.66 51.70 0.0K
13:25 51.72 51.72 51.72 51.72 0.0K
13:26 51.72 51.72 51.72 51.72 0.1K
13:28 51.66 51.66 51.64 51.64 0.3K
13:29 51.68 51.68 51.60 51.70 0.2K
13:30 51.68 51.68 51.68 51.70 0.3K
13:32 51.68 51.68 51.68 51.68 0.6K
13:33 51.60 51.60 51.60 51.60 0.7K
13:36 51.68 51.68 51.68 51.68 1.1K
13:37 51.74 51.74 51.74 51.68 0.2K
13:38 51.76 51.76 51.76 51.80 0.1K
13:39 51.68 51.68 51.68 51.74 2.0K
13:40 51.70 51.70 51.70 51.70 0.0K
13:41 51.76 51.76 51.76 51.80 0.9K
13:43 51.74 51.74 51.74 51.74 0.1K
13:44 51.74 51.74 51.74 51.74 0.1K
13:47 51.74 51.74 51.74 51.74 0.0K
13:49 51.74 51.74 51.74 51.74 0.1K
13:50 51.82 51.82 51.82 51.80 0.0K
13:53 51.78 51.78 51.74 51.74 0.4K
13:54 51.72 51.80 51.72 51.82 0.1K
13:55 51.72 51.72 51.72 51.72 0.0K
13:58 51.82 51.82 51.82 51.80 0.1K
14:05 51.72 51.72 51.72 51.70 0.3K
14:07 51.70 51.70 51.70 51.70 0.6K
14:08 51.72 51.80 51.72 51.80 0.1K
14:09 51.72 51.72 51.72 51.72 0.3K
14:10 51.72 51.72 51.72 51.72 0.1K
14:11 51.72 51.72 51.72 51.72 0.0K
14:12 51.76 51.76 51.76 51.80 0.1K
14:14 51.72 51.72 51.72 51.72 0.4K
14:15 51.76 51.76 51.74 51.74 1.6K
14:16 51.76 51.76 51.72 51.72 0.3K
14:17 51.70 51.76 51.70 51.76 2.1K
14:18 51.76 51.76 51.76 51.80 1.1K
14:23 51.74 51.76 51.74 51.76 0.5K
14:24 51.76 51.76 51.76 51.76 0.0K
14:25 51.76 51.76 51.70 51.70 0.4K
14:26 51.70 51.70 51.70 51.70 0.1K
14:29 51.70 51.70 51.70 51.70 0.2K
14:30 51.70 51.70 51.70 51.70 0.0K
14:31 51.66 51.66 51.66 51.72 7.5K
14:33 51.82 51.82 51.82 51.82 1.7K
14:34 51.86 51.86 51.86 51.86 0.3K
14:36 51.90 51.90 51.90 51.90 0.0K
14:39 51.82 51.82 51.82 51.82 5.9K
14:40 51.92 51.92 51.92 51.92 1.1K
14:41 51.94 51.98 51.94 51.98 0.0K
14:42 51.92 51.92 51.92 51.92 0.2K
14:45 51.90 51.90 51.90 51.94 0.3K
14:46 51.94 51.98 51.94 51.98 1.2K
14:47 51.98 51.98 51.90 51.90 0.1K
14:48 51.90 51.90 51.90 51.90 0.0K
14:50 51.96 51.96 51.88 51.88 0.5K
14:51 51.88 51.88 51.88 51.88 0.0K
14:52 51.88 51.88 51.88 51.88 0.1K
14:53 51.88 51.88 51.88 51.88 0.0K
14:54 51.88 51.88 51.88 51.86 4.8K
14:55 51.86 51.86 51.82 51.80 0.3K
14:56 51.82 51.82 51.82 51.82 0.1K
14:57 51.88 51.88 51.88 51.88 0.7K
14:58 51.92 51.92 51.84 51.84 0.2K
15:00 51.84 51.90 51.84 51.90 0.2K
15:01 51.90 51.90 51.90 51.90 0.2K
15:02 51.92 51.92 51.92 51.92 0.0K
15:04 51.92 51.92 51.92 51.92 0.0K
15:05 51.94 51.94 51.82 51.82 0.1K
15:07 51.98 51.98 51.98 51.98 1.6K
15:09 51.86 51.98 51.86 52.00 4.4K
15:10 52.00 52.00 52.00 52.00 24.7K
15:11 51.94 51.94 51.94 51.94 0.3K
15:12 51.98 51.98 51.98 51.98 0.3K
15:13 51.94 52.00 51.94 52.00 0.1K
15:15 51.92 51.92 51.92 51.90 0.4K
15:16 51.88 51.88 51.88 51.90 2.3K
15:17 51.96 51.96 51.96 51.96 0.0K
15:18 51.96 51.96 51.88 51.92 4.5K
15:19 51.92 51.92 51.84 51.82 1.9K
15:20 51.80 51.80 51.80 51.80 0.2K
15:21 51.80 51.86 51.80 51.86 0.9K
15:22 51.88 51.88 51.88 51.88 0.0K
15:23 51.78 51.78 51.78 51.78 0.1K
15:24 51.80 51.80 51.80 51.80 0.1K
15:25 51.80 51.80 51.80 51.80 0.4K
15:26 51.86 51.86 51.86 51.86 0.3K
15:27 51.80 51.80 51.80 51.80 0.0K
15:28 51.80 51.88 51.80 51.88 0.0K
15:29 51.80 51.80 51.80 51.80 4.1K
15:30 51.80 51.80 51.80 51.80 0.0K
15:32 51.80 51.80 51.80 51.80 0.1K
15:34 51.80 51.80 51.80 51.82 0.2K
15:35 51.82 51.82 51.82 51.82 1.7K
15:36 51.88 51.88 51.82 51.82 0.1K
15:37 51.82 51.82 51.82 51.82 0.0K
15:38 51.84 51.84 51.84 51.84 0.2K
15:39 51.82 51.82 51.82 51.82 0.0K
15:40 51.82 51.82 51.70 51.70 4.8K
15:41 51.70 51.70 51.70 51.70 0.0K
15:42 51.70 51.70 51.70 51.70 0.1K
15:43 51.68 51.68 51.68 51.70 0.0K
15:46 51.76 51.76 51.68 51.68 0.0K
15:47 51.68 51.68 51.68 51.68 0.0K
15:49 51.68 51.68 51.68 51.74 0.4K
15:50 51.68 51.68 51.68 51.68 0.4K
15:51 51.76 51.76 51.70 51.70 0.7K
15:52 51.74 51.74 51.74 51.74 0.2K
15:53 51.80 51.80 51.80 51.80 0.0K
15:54 51.74 51.78 51.74 51.78 0.4K
15:55 51.78 51.78 51.78 51.78 0.4K
15:56 51.78 51.78 51.78 51.84 0.1K
15:57 51.78 51.78 51.78 51.80 0.1K
15:58 51.80 51.86 51.80 51.86 0.0K
15:59 51.80 51.80 51.80 51.82 0.0K
16:00 51.88 51.88 51.84 51.86 4.3K
16:01 51.88 51.88 51.84 51.84 0.4K
16:02 51.82 51.82 51.82 51.82 0.1K
16:03 51.86 51.86 51.86 51.90 0.0K
16:04 51.82 51.82 51.82 51.82 0.0K
16:06 51.86 51.86 51.86 51.92 12.5K
16:07 51.92 51.92 51.92 51.92 0.2K
16:08 51.92 51.96 51.92 51.90 0.4K
16:09 51.90 51.90 51.90 51.90 0.1K
16:12 51.88 51.88 51.88 51.88 0.1K
16:13 51.90 51.90 51.90 51.90 0.1K
16:14 51.96 51.96 51.92 51.96 2.2K
16:15 52.00 52.00 52.00 52.00 1.5K
16:16 52.02 52.02 52.02 52.00 0.3K
16:17 52.00 52.00 52.00 52.00 0.0K
16:18 52.06 52.06 52.04 52.04 0.2K
16:19 52.00 52.00 52.00 52.00 5.5K
16:20 51.96 51.96 51.96 51.96 0.1K
16:21 52.06 52.06 51.98 51.98 1.2K
16:22 51.92 51.92 51.92 51.92 6.2K
16:23 51.84 51.84 51.84 51.84 1.2K
16:24 51.86 51.86 51.80 51.78 0.8K
16:26 51.78 51.78 51.78 51.80 0.5K
16:28 51.80 51.80 51.80 51.78 0.3K
16:29 51.84 51.88 51.84 51.90 4.7K
16:30 51.84 51.84 51.84 51.84 0.1K
16:31 51.90 51.90 51.90 51.90 0.1K
16:32 51.92 51.92 51.92 51.92 0.2K
16:33 51.92 51.92 51.84 51.84 0.1K
16:34 51.84 51.84 51.84 51.80 0.0K
16:35 51.82 51.88 51.82 51.88 0.6K
16:36 51.86 51.86 51.84 51.84 0.4K
16:37 51.92 51.92 51.92 51.92 0.2K
16:38 51.84 51.84 51.84 51.80 0.1K
16:39 51.92 51.92 51.82 51.82 0.7K
16:40 51.82 51.82 51.82 51.82 0.1K
16:41 51.80 51.80 51.80 51.80 3.4K
16:43 51.84 51.84 51.84 51.84 6.8K
16:44 51.88 51.88 51.82 51.86 0.1K
16:45 51.86 51.86 51.86 51.90 1.1K
16:47 51.92 51.92 51.92 51.94 0.5K
16:48 51.88 51.88 51.88 51.86 1.6K
16:49 51.86 51.86 51.84 51.84 0.9K
16:50 51.90 51.90 51.90 51.90 0.0K
16:51 51.84 51.88 51.84 51.88 3.0K
16:52 51.88 51.88 51.88 51.92 0.0K
16:53 51.92 51.92 51.92 51.88 0.4K
16:55 51.88 51.96 51.88 51.96 0.4K
16:57 51.96 51.96 51.90 51.90 0.2K
16:58 51.90 51.90 51.90 51.88 9.6K
16:59 51.88 51.88 51.84 51.84 2.6K
17:00 51.88 51.88 51.88 51.88 0.0K
17:01 51.84 51.84 51.84 51.84 0.0K
17:02 51.84 51.84 51.84 51.84 0.2K
17:03 51.88 51.88 51.88 51.90 1.2K
17:04 51.86 51.86 51.86 51.90 0.5K
17:05 51.88 51.88 51.88 51.90 0.4K
17:07 51.92 51.96 51.92 52.00 2.1K
17:08 51.94 52.06 51.94 51.98 20.7K
17:09 52.00 52.00 51.94 51.94 2.4K
17:11 51.98 51.98 51.98 51.98 0.3K
17:12 52.00 52.00 52.00 51.96 6.1K
17:13 52.00 52.00 52.00 52.00 1.9K
17:14 52.06 52.06 51.98 51.98 2.7K
17:16 52.00 52.00 52.00 52.00 10.3K
17:17 51.96 51.96 51.96 52.00 3.5K
17:18 52.06 52.06 52.06 52.10 2.5K
17:20 52.12 52.18 52.12 52.08 2.8K
17:21 51.96 51.96 51.92 51.98 7.0K
17:22 52.02 52.02 52.02 52.00 1.1K
17:23 51.98 51.98 51.98 51.96 4.2K
17:24 51.90 51.96 51.90 51.96 2.0K
17:30 51.86 51.86 51.86 51.86 61.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles