Intrum Justitia (INTRUs)

INTRUs
🏛️ Suecia →
51.70
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 45.88 45.98 45.88 46.00 3.2K
09:04 45.95 45.95 45.95 46.00 0.3K
09:05 45.86 45.86 45.86 45.85 0.3K
09:08 45.85 45.85 45.85 45.85 1.6K
09:09 45.80 45.80 45.70 45.70 4.2K
09:10 45.82 45.82 45.82 45.84 0.2K
09:13 45.82 45.82 45.82 45.84 3.5K
09:14 45.64 45.64 45.64 45.64 0.2K
09:15 45.70 45.70 45.70 45.70 0.6K
09:16 45.57 45.57 45.57 45.57 0.3K
09:17 45.75 45.75 45.75 45.80 3.0K
09:21 45.76 45.76 45.76 45.76 0.0K
09:23 45.76 45.76 45.76 45.76 0.0K
09:24 45.76 45.76 45.64 45.64 13.9K
09:25 45.80 45.86 45.80 45.76 26.7K
09:26 45.85 45.85 45.85 45.90 4.5K
09:27 45.92 46.00 45.92 45.90 28.3K
09:28 46.02 46.02 46.02 46.02 0.2K
09:30 46.24 46.24 46.11 46.11 0.4K
09:31 46.24 46.24 46.24 46.20 2.1K
09:32 46.36 46.36 46.36 46.40 1.3K
09:34 46.50 46.63 46.50 46.49 3.7K
09:35 46.51 46.63 46.51 46.63 3.2K
09:36 46.62 46.62 46.62 46.62 0.3K
09:37 46.37 46.37 46.37 46.36 16.3K
09:38 46.49 46.49 46.49 46.50 0.6K
09:39 46.38 46.38 46.11 46.11 2.8K
09:40 46.23 46.23 46.23 46.23 0.5K
09:41 46.23 46.23 46.23 46.23 0.0K
09:43 46.39 46.39 46.39 46.40 8.0K
09:46 46.39 46.50 46.39 46.50 1.2K
09:48 46.49 46.49 46.49 46.49 0.1K
09:50 46.50 46.50 46.42 46.42 8.7K
09:51 46.50 46.50 46.50 46.50 17.3K
09:52 46.49 46.49 46.40 46.40 30.1K
09:55 46.50 46.50 46.50 46.50 2.6K
09:56 46.47 46.47 46.43 46.40 1.5K
09:57 46.43 46.48 46.43 46.48 0.0K
09:58 46.51 46.51 46.51 46.50 6.1K
10:02 46.56 46.56 46.56 46.56 0.0K
10:03 46.48 46.48 46.48 46.50 0.6K
10:06 46.50 46.50 46.50 46.50 0.5K
10:07 46.47 46.62 46.47 46.58 4.8K
10:10 46.63 46.63 46.63 46.60 0.8K
10:13 46.82 46.90 46.82 46.90 54.5K
10:15 46.84 46.84 46.84 46.84 0.2K
10:16 46.83 46.85 46.83 46.89 3.1K
10:18 46.90 46.90 46.90 46.90 0.0K
10:19 46.89 46.89 46.89 46.90 2.6K
10:21 46.90 46.90 46.90 46.92 8.4K
10:22 46.84 46.84 46.84 46.84 1.5K
10:23 46.80 46.80 46.80 46.80 2.1K
10:24 46.90 46.90 46.90 46.94 5.7K
10:25 46.94 46.94 46.94 46.94 2.7K
10:26 46.91 47.00 46.91 47.00 13.1K
10:27 47.10 47.10 47.10 47.10 0.6K
10:28 47.13 47.13 47.13 47.13 0.3K
10:29 47.19 47.19 47.19 47.19 20.5K
10:30 47.20 47.20 47.20 47.23 2.9K
10:31 47.23 47.30 47.23 47.33 4.8K
10:32 47.33 47.35 47.33 47.34 5.8K
10:33 47.35 47.35 47.31 47.30 0.6K
10:34 47.22 47.25 47.22 47.16 2.3K
10:35 47.14 47.14 47.14 47.14 0.0K
10:36 47.14 47.16 47.14 47.16 13.5K
10:37 47.36 47.36 47.36 47.36 13.7K
10:38 47.40 47.40 47.26 47.30 22.7K
10:39 47.34 47.34 47.34 47.30 0.3K
10:40 47.39 47.39 47.39 47.39 5.0K
10:41 47.29 47.29 47.20 47.20 3.8K
10:42 47.20 47.20 47.20 47.20 0.9K
10:43 47.20 47.20 47.20 47.20 0.0K
10:44 47.30 47.30 47.30 47.30 0.2K
10:45 47.28 47.28 47.28 47.30 5.7K
10:47 47.28 47.28 47.28 47.26 0.8K
10:48 47.29 47.29 47.29 47.29 0.0K
10:49 47.29 47.29 47.13 47.13 5.6K
10:50 47.08 47.08 47.00 47.00 26.0K
10:53 46.99 46.99 46.99 46.96 0.5K
10:55 46.96 46.96 46.96 46.96 0.3K
10:56 46.98 46.98 46.98 46.98 0.0K
10:57 46.96 46.96 46.96 46.95 1.1K
10:58 47.00 47.00 47.00 47.00 2.1K
11:01 47.06 47.06 47.06 47.06 0.5K
11:03 47.05 47.05 47.05 47.05 0.5K
11:04 47.05 47.05 47.05 47.05 0.1K
11:05 47.02 47.02 47.02 46.99 1.4K
11:09 46.95 46.95 46.94 46.94 0.5K
11:11 46.94 46.94 46.94 46.91 2.2K
11:13 46.84 46.84 46.84 46.84 0.8K
11:14 46.89 46.89 46.82 46.82 1.2K
11:15 46.87 46.87 46.87 46.87 1.1K
11:18 46.99 46.99 46.99 46.99 0.5K
11:19 46.99 46.99 46.92 46.92 0.4K
11:20 46.90 46.95 46.90 46.90 0.7K
11:22 46.89 46.89 46.89 46.90 0.2K
11:24 46.94 46.97 46.94 46.97 1.6K
11:25 46.94 46.94 46.94 46.94 0.1K
11:26 46.93 46.93 46.93 46.93 1.2K
11:27 46.88 46.88 46.88 46.88 0.0K
11:28 46.89 46.97 46.89 47.00 3.2K
11:29 46.78 46.78 46.78 46.78 1.0K
11:30 46.91 46.91 46.91 46.91 0.8K
11:33 46.91 46.91 46.84 46.84 0.0K
11:34 46.80 46.80 46.80 46.80 0.7K
11:35 46.77 46.77 46.71 46.70 0.6K
11:37 46.83 46.83 46.83 46.83 0.5K
11:39 46.83 46.83 46.83 46.80 0.0K
11:41 46.83 46.83 46.83 46.83 0.0K
11:42 46.75 46.75 46.73 46.70 1.1K
11:45 46.57 46.57 46.57 46.57 0.6K
11:47 46.58 46.58 46.58 46.57 0.1K
11:48 46.53 46.53 46.53 46.53 0.6K
11:50 46.59 46.66 46.59 46.66 0.2K
11:52 46.65 46.65 46.65 46.67 1.0K
11:53 46.69 46.69 46.69 46.70 0.6K
11:54 46.67 46.67 46.67 46.70 1.3K
11:56 46.70 46.70 46.70 46.70 0.1K
12:00 46.70 46.70 46.70 46.70 1.0K
12:02 46.74 46.74 46.74 46.74 0.1K
12:08 46.65 46.65 46.65 46.70 0.0K
12:09 46.70 46.70 46.70 46.70 0.1K
12:10 46.64 46.64 46.64 46.63 1.0K
12:13 46.65 46.65 46.65 46.65 1.4K
12:14 46.65 46.65 46.65 46.65 5.4K
12:15 46.69 46.69 46.69 46.71 2.0K
12:18 46.62 46.62 46.62 46.62 1.0K
12:19 46.62 46.73 46.62 46.73 1.8K
12:20 46.63 46.63 46.63 46.63 0.2K
12:21 46.59 46.59 46.59 46.60 0.5K
12:23 46.59 46.66 46.59 46.70 0.3K
12:26 46.58 46.68 46.58 46.70 0.0K
12:27 46.59 46.59 46.59 46.59 0.0K
12:28 46.68 46.68 46.68 46.70 0.1K
12:29 46.68 46.68 46.68 46.70 0.1K
12:32 46.68 46.68 46.68 46.68 0.0K
12:34 46.62 46.62 46.62 46.62 0.3K
12:35 46.60 46.60 46.60 46.60 0.3K
12:39 46.57 46.57 46.57 46.60 0.1K
12:42 46.63 46.63 46.63 46.60 0.0K
12:49 46.58 46.58 46.58 46.58 0.7K
12:58 46.63 46.63 46.63 46.60 0.1K
13:00 46.63 46.63 46.63 46.63 0.1K
13:03 46.65 46.65 46.65 46.65 0.0K
13:06 46.59 46.65 46.59 46.65 0.7K
13:11 46.66 46.66 46.66 46.66 0.5K
13:12 46.60 46.60 46.60 46.59 0.4K
13:16 46.67 46.67 46.67 46.70 0.3K
13:18 46.72 46.72 46.72 46.70 0.6K
13:26 46.76 46.76 46.76 46.76 0.1K
13:27 46.73 46.73 46.73 46.70 2.1K
13:28 46.70 46.70 46.70 46.70 1.1K
13:30 46.68 46.68 46.68 46.68 0.9K
13:32 46.67 46.67 46.67 46.67 0.1K
13:33 46.66 46.66 46.66 46.66 0.5K
13:40 46.68 46.68 46.68 46.68 0.0K
13:41 46.65 46.65 46.65 46.65 1.5K
13:50 46.62 46.62 46.62 46.59 0.8K
13:52 46.62 46.62 46.62 46.62 0.9K
13:53 46.66 46.66 46.66 46.66 0.1K
13:56 46.62 46.71 46.62 46.71 0.5K
14:00 46.60 46.60 46.60 46.60 1.3K
14:01 46.56 46.56 46.42 46.42 57.6K
14:03 46.47 46.47 46.47 46.45 1.9K
14:04 46.40 46.40 46.40 46.40 0.8K
14:06 46.47 46.47 46.42 46.42 2.2K
14:08 46.32 46.32 46.32 46.32 17.6K
14:09 46.32 46.35 46.32 46.35 0.3K
14:11 46.28 46.28 46.28 46.28 4.7K
14:13 46.28 46.28 46.24 46.24 1.3K
14:17 46.20 46.20 46.20 46.20 0.7K
14:20 46.20 46.20 46.20 46.16 0.3K
14:24 46.12 46.12 46.12 46.14 4.6K
14:28 46.15 46.15 46.15 46.15 0.5K
14:32 46.08 46.08 46.08 46.07 0.4K
14:33 46.00 46.08 46.00 46.06 18.6K
14:34 46.14 46.14 46.14 46.14 1.0K
14:35 46.20 46.20 46.20 46.20 5.0K
14:38 46.15 46.15 46.15 46.15 0.1K
14:39 46.09 46.09 46.09 46.09 0.0K
14:42 46.16 46.16 46.16 46.16 1.2K
14:43 46.08 46.17 46.08 46.17 9.3K
14:45 46.22 46.22 46.22 46.24 3.2K
14:48 46.32 46.35 46.32 46.30 2.9K
14:50 46.33 46.33 46.33 46.33 0.3K
14:58 46.26 46.26 46.26 46.26 1.3K
14:59 46.32 46.32 46.32 46.32 0.1K
15:00 46.25 46.25 46.25 46.25 0.3K
15:02 46.23 46.23 46.23 46.23 0.9K
15:03 46.17 46.17 46.17 46.17 0.1K
15:07 46.22 46.22 46.22 46.22 0.1K
15:11 46.20 46.20 46.20 46.20 0.1K
15:13 46.15 46.15 46.15 46.20 1.1K
15:16 46.16 46.16 46.16 46.16 2.3K
15:18 46.17 46.17 46.10 46.10 1.2K
15:21 46.09 46.09 46.09 46.10 0.0K
15:22 46.09 46.09 46.09 46.09 0.0K
15:24 46.09 46.09 46.09 46.09 0.1K
15:25 46.06 46.06 46.06 46.10 0.2K
15:28 46.07 46.07 46.07 46.07 0.6K
15:30 46.08 46.08 46.01 46.01 11.5K
15:31 46.01 46.01 46.01 46.01 0.2K
15:34 46.01 46.08 46.01 46.08 0.8K
15:35 46.07 46.07 46.07 46.07 5.0K
15:36 46.03 46.03 46.03 46.03 0.0K
15:39 46.10 46.10 46.10 46.11 0.6K
15:40 46.07 46.07 46.07 46.07 5.0K
15:42 46.11 46.11 46.11 46.11 0.4K
15:43 46.11 46.11 46.11 46.11 1.8K
15:48 46.10 46.16 46.10 46.16 0.2K
15:50 46.19 46.19 46.19 46.19 0.2K
15:51 46.15 46.15 46.15 46.15 4.0K
15:53 46.20 46.20 46.20 46.20 0.2K
15:54 46.18 46.18 46.18 46.18 0.3K
15:55 46.18 46.18 46.13 46.13 2.1K
15:56 46.13 46.13 46.13 46.13 0.0K
15:58 46.13 46.16 46.13 46.16 0.5K
16:03 46.21 46.21 46.21 46.20 1.6K
16:04 46.24 46.24 46.24 46.24 0.3K
16:05 46.22 46.22 46.22 46.22 0.3K
16:06 46.17 46.17 46.17 46.17 0.3K
16:08 46.15 46.15 46.15 46.20 0.0K
16:09 46.24 46.25 46.24 46.19 0.8K
16:13 46.20 46.25 46.20 46.25 0.2K
16:14 46.20 46.26 46.20 46.24 1.3K
16:15 46.25 46.25 46.25 46.25 0.0K
16:16 46.25 46.25 46.25 46.25 0.2K
16:17 46.24 46.24 46.24 46.24 0.3K
16:20 46.24 46.24 46.24 46.24 0.0K
16:22 46.25 46.25 46.25 46.25 0.1K
16:23 46.38 46.38 46.38 46.38 0.0K
16:25 46.40 46.40 46.40 46.40 0.4K
16:26 46.40 46.40 46.40 46.40 0.4K
16:27 46.41 46.47 46.41 46.50 2.2K
16:28 46.25 46.25 46.24 46.19 5.4K
16:30 46.24 46.24 46.24 46.24 0.2K
16:31 46.24 46.24 46.24 46.24 0.1K
16:32 46.24 46.24 46.24 46.24 0.0K
16:33 46.25 46.25 46.25 46.25 0.2K
16:34 46.18 46.18 46.18 46.18 0.2K
16:35 46.27 46.27 46.27 46.30 0.0K
16:36 46.23 46.23 46.23 46.23 1.5K
16:37 46.23 46.23 46.23 46.20 1.3K
16:38 46.19 46.19 46.19 46.20 0.1K
16:41 46.24 46.27 46.24 46.27 0.5K
16:42 46.27 46.27 46.27 46.30 0.2K
16:43 46.27 46.27 46.27 46.27 0.2K
16:44 46.29 46.29 46.29 46.25 1.3K
16:49 46.28 46.28 46.28 46.25 1.2K
16:50 46.22 46.22 46.22 46.22 0.5K
16:53 46.25 46.25 46.23 46.23 0.7K
16:54 46.27 46.27 46.27 46.30 0.5K
16:56 46.24 46.32 46.24 46.32 0.2K
16:57 46.26 46.26 46.26 46.26 1.3K
16:59 46.25 46.25 46.25 46.31 1.0K
17:00 46.35 46.35 46.35 46.35 0.5K
17:01 46.33 46.33 46.33 46.33 0.0K
17:02 46.22 46.22 46.22 46.21 0.6K
17:04 46.24 46.24 46.24 46.24 0.0K
17:05 46.18 46.18 46.18 46.20 0.4K
17:06 46.14 46.14 46.14 46.14 0.1K
17:07 46.13 46.13 46.13 46.10 2.5K
17:08 46.12 46.12 46.12 46.12 0.3K
17:09 46.15 46.15 46.15 46.17 0.2K
17:10 46.19 46.19 46.19 46.19 0.7K
17:11 46.16 46.16 46.13 46.13 0.3K
17:12 46.17 46.17 46.17 46.20 0.9K
17:13 46.20 46.20 46.20 46.24 0.3K
17:14 46.22 46.22 46.22 46.22 0.4K
17:15 46.24 46.24 46.24 46.24 0.2K
17:16 46.21 46.26 46.21 46.26 0.3K
17:18 46.20 46.20 46.20 46.20 1.5K
17:19 46.18 46.27 46.18 46.27 0.7K
17:22 46.27 46.27 46.27 46.27 0.3K
17:23 46.29 46.29 46.29 46.29 0.1K
17:24 46.25 46.25 46.22 46.20 0.7K
17:30 46.07 46.07 46.07 46.07 103.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles