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 52.10 52.36 51.90 52.06 39.1K
09:01 51.90 51.90 51.90 51.90 0.8K
09:02 51.70 51.80 51.60 51.80 7.1K
09:03 51.78 51.78 51.50 51.74 10.4K
09:04 51.74 51.74 51.52 51.52 1.6K
09:05 51.78 51.78 51.52 51.78 0.1K
09:06 51.62 51.74 51.48 51.48 10.1K
09:07 51.38 51.46 51.34 51.34 4.9K
09:08 51.50 51.50 51.50 51.52 0.4K
09:09 51.50 51.56 51.50 51.56 3.9K
09:10 51.56 51.56 51.56 51.56 8.7K
09:11 51.38 51.38 51.26 51.26 5.5K
09:12 51.58 51.58 51.58 51.58 0.0K
09:14 51.50 51.50 51.50 51.50 2.2K
09:15 51.54 51.54 51.54 51.50 2.2K
09:16 51.52 51.64 51.52 51.64 3.6K
09:17 51.64 51.64 51.64 51.58 0.1K
09:18 51.62 51.62 51.62 51.62 0.1K
09:19 51.64 51.64 51.48 51.48 9.4K
09:20 51.22 51.22 51.22 51.16 21.3K
09:21 51.14 51.20 51.14 51.10 5.9K
09:22 51.14 51.16 51.14 51.16 0.9K
09:23 51.16 51.16 51.04 51.04 1.0K
09:24 51.10 51.10 51.10 51.10 0.0K
09:25 51.16 51.16 51.10 51.18 0.8K
09:26 51.20 51.20 51.20 51.24 1.9K
09:28 51.18 51.18 51.14 51.14 1.3K
09:29 51.22 51.22 51.22 51.22 0.0K
09:30 51.12 51.12 51.12 51.10 0.1K
09:31 51.12 51.12 51.12 51.08 0.4K
09:33 51.02 51.08 51.02 51.08 14.4K
09:34 50.96 50.96 50.82 50.90 0.9K
09:35 50.70 50.90 50.60 50.82 20.4K
09:36 50.78 50.90 50.78 50.90 0.4K
09:37 50.84 50.84 50.84 50.82 3.5K
09:38 50.84 50.84 50.84 50.78 1.5K
09:39 50.74 50.80 50.74 50.80 1.1K
09:40 50.72 50.76 50.72 50.76 3.0K
09:41 50.76 50.76 50.64 50.74 0.2K
09:42 50.62 50.72 50.62 50.72 5.2K
09:43 50.74 50.76 50.74 50.70 1.4K
09:44 50.78 50.78 50.78 50.78 0.4K
09:45 50.78 50.78 50.78 50.76 0.5K
09:46 50.82 50.86 50.82 50.90 2.3K
09:47 50.86 51.16 50.86 51.16 10.1K
09:48 51.12 51.12 51.12 51.12 0.5K
09:49 51.00 51.12 51.00 51.10 4.1K
09:50 51.20 51.20 51.20 51.20 0.3K
09:51 51.20 51.20 51.20 51.20 1.1K
09:52 51.10 51.18 51.10 51.20 3.0K
09:53 51.04 51.04 51.04 51.04 0.6K
09:55 51.02 51.02 51.02 51.02 0.4K
09:56 51.02 51.06 51.02 51.06 11.3K
09:57 51.14 51.26 51.14 51.26 1.2K
09:58 51.26 51.26 51.12 51.12 0.1K
09:59 51.22 51.22 51.22 51.20 0.1K
10:01 51.00 51.12 51.00 51.02 0.6K
10:02 51.12 51.12 51.12 51.12 0.5K
10:03 51.02 51.12 51.02 51.12 0.1K
10:04 51.04 51.04 51.04 51.00 0.0K
10:05 51.04 51.04 51.04 51.00 3.9K
10:06 50.96 50.96 50.96 50.96 0.8K
10:08 50.88 50.88 50.88 50.88 0.4K
10:10 50.94 50.94 50.84 50.80 0.2K
10:11 50.88 50.88 50.82 50.82 0.6K
10:12 50.76 50.90 50.76 50.90 2.0K
10:13 50.74 50.86 50.74 50.86 0.7K
10:14 50.80 50.88 50.80 50.88 1.0K
10:16 50.88 50.88 50.88 50.88 0.7K
10:17 50.80 50.88 50.80 50.90 19.9K
10:18 50.88 50.88 50.88 50.88 2.3K
10:19 50.90 50.96 50.90 50.90 1.9K
10:20 50.88 50.88 50.88 50.88 8.5K
10:21 50.88 50.88 50.88 50.88 5.4K
10:22 50.88 50.88 50.88 50.88 1.8K
10:23 50.88 50.88 50.88 50.92 6.3K
10:24 50.96 50.96 50.96 50.96 0.1K
10:25 50.92 50.92 50.92 50.92 0.1K
10:26 50.94 50.94 50.94 50.94 0.5K
10:27 50.94 50.98 50.94 50.98 1.1K
10:28 50.95 50.95 50.95 50.95 0.1K
10:29 50.95 50.95 50.95 50.95 0.4K
10:32 50.96 50.96 50.96 50.96 0.6K
10:33 50.92 50.92 50.92 50.90 0.3K
10:34 50.94 50.94 50.60 50.60 47.3K
10:35 50.54 50.60 50.54 50.56 3.8K
10:36 50.42 50.66 50.42 50.66 3.3K
10:37 50.66 50.66 50.66 50.66 0.2K
10:38 50.60 50.60 50.60 50.60 0.0K
10:39 50.50 50.62 50.50 50.62 0.5K
10:40 50.58 50.58 50.58 50.58 0.0K
10:41 50.76 50.76 50.76 50.76 3.0K
10:42 50.90 50.90 50.90 50.90 0.0K
10:43 50.92 50.92 50.92 50.92 0.0K
10:45 50.80 50.80 50.80 50.80 0.2K
10:46 50.76 50.76 50.74 50.74 0.7K
10:47 50.68 50.68 50.68 50.68 0.3K
10:48 50.70 50.70 50.70 50.72 0.3K
10:49 50.78 50.78 50.62 50.62 1.3K
10:51 50.64 50.64 50.64 50.60 1.5K
10:52 50.72 50.72 50.72 50.70 0.0K
10:53 50.72 50.72 50.72 50.70 0.1K
10:54 50.72 50.72 50.72 50.72 0.1K
10:55 50.58 50.58 50.58 50.58 0.0K
10:57 50.72 50.72 50.72 50.70 0.1K
10:58 50.62 50.68 50.62 50.68 0.2K
10:59 50.70 50.70 50.70 50.70 0.0K
11:00 50.62 50.62 50.62 50.60 0.1K
11:01 50.56 50.56 50.56 50.56 0.8K
11:02 50.56 50.56 50.50 50.50 0.8K
11:03 50.48 50.48 50.48 50.50 0.0K
11:04 50.34 50.34 50.34 50.32 3.6K
11:05 50.48 50.48 50.48 50.50 1.1K
11:08 50.50 50.50 50.50 50.48 0.6K
11:09 50.52 50.52 50.52 50.52 0.0K
11:10 50.48 50.56 50.48 50.56 1.2K
11:11 50.58 50.58 50.58 50.58 0.1K
11:12 50.58 50.58 50.58 50.60 0.0K
11:13 50.46 50.46 50.46 50.46 0.2K
11:14 50.46 50.46 50.46 50.46 0.1K
11:15 50.56 50.56 50.56 50.56 2.0K
11:17 50.58 50.58 50.58 50.58 0.0K
11:18 50.58 50.58 50.58 50.58 0.5K
11:22 50.50 50.50 50.50 50.50 0.6K
11:24 50.50 50.50 50.50 50.50 0.1K
11:25 50.58 50.58 50.50 50.46 12.4K
11:26 50.26 50.36 50.26 50.40 4.5K
11:27 50.40 50.40 50.40 50.38 0.4K
11:28 50.30 50.30 50.10 50.20 3.3K
11:29 50.28 50.28 50.28 50.34 0.4K
11:30 50.28 50.28 50.28 50.28 0.1K
11:31 50.22 50.22 50.22 50.18 0.8K
11:32 50.16 50.16 50.16 50.20 1.1K
11:34 50.25 50.25 50.18 50.22 1.1K
11:35 50.26 50.26 50.26 50.26 1.0K
11:37 50.22 50.22 50.22 50.22 0.1K
11:39 50.22 50.22 50.22 50.22 0.0K
11:40 50.22 50.22 50.22 50.22 0.4K
11:41 50.18 50.18 50.18 50.22 5.8K
11:42 50.22 50.26 50.14 50.14 9.1K
11:43 50.22 50.22 50.22 50.22 11.0K
11:44 50.26 50.26 50.16 50.20 0.8K
11:45 50.24 50.24 50.24 50.24 0.0K
11:46 50.14 50.24 50.14 50.24 1.1K
11:48 50.18 50.18 50.18 50.18 0.5K
11:49 50.16 50.16 50.16 50.24 1.1K
11:50 50.18 50.36 50.18 50.40 2.5K
11:51 50.44 50.44 50.44 50.40 0.0K
11:53 50.40 50.40 50.40 50.44 2.7K
11:55 50.50 50.50 50.50 50.48 0.0K
11:57 50.34 50.34 50.34 50.32 0.0K
11:59 50.32 50.32 50.32 50.32 0.3K
12:00 50.42 50.42 50.42 50.40 0.0K
12:01 50.42 50.42 50.42 50.44 0.9K
12:05 50.40 50.40 50.40 50.36 1.6K
12:06 50.46 50.46 50.46 50.46 0.1K
12:08 50.46 50.46 50.46 50.46 0.0K
12:09 50.46 50.46 50.46 50.46 0.0K
12:12 50.40 50.40 50.40 50.44 0.5K
12:13 50.44 50.44 50.44 50.42 1.3K
12:14 50.42 50.42 50.42 50.42 1.8K
12:16 50.38 50.38 50.38 50.38 0.3K
12:17 50.42 50.42 50.42 50.42 0.1K
12:18 50.36 50.36 50.36 50.36 0.0K
12:19 50.46 50.46 50.36 50.36 11.5K
12:21 50.36 50.36 50.32 50.32 2.0K
12:22 50.32 50.32 50.32 50.30 0.6K
12:23 50.32 50.40 50.32 50.40 0.7K
12:25 50.34 50.34 50.34 50.34 0.4K
12:26 50.36 50.52 50.36 50.52 3.2K
12:27 50.48 50.48 50.48 50.48 0.0K
12:28 50.44 50.54 50.44 50.54 0.1K
12:29 50.44 50.44 50.44 50.44 0.0K
12:31 50.54 50.62 50.54 50.60 3.5K
12:32 50.62 50.62 50.62 50.62 0.1K
12:33 50.62 50.62 50.62 50.62 0.5K
12:34 50.58 50.66 50.58 50.62 0.3K
12:35 50.76 50.76 50.76 50.76 0.2K
12:36 50.64 50.64 50.64 50.64 0.0K
12:38 50.60 50.60 50.60 50.60 1.3K
12:39 50.66 50.66 50.66 50.66 0.0K
12:40 50.58 50.58 50.58 50.60 0.3K
12:41 50.58 50.58 50.58 50.58 2.0K
12:42 50.64 50.66 50.64 50.66 0.0K
12:44 50.60 50.60 50.60 50.58 0.3K
12:45 50.62 50.66 50.62 50.70 0.5K
12:46 50.60 50.66 50.60 50.70 2.2K
12:47 50.66 50.66 50.66 50.66 0.1K
12:48 50.56 50.56 50.54 50.54 4.6K
12:49 50.54 50.54 50.54 50.54 0.0K
12:50 50.54 50.54 50.54 50.54 3.4K
12:53 50.60 50.60 50.60 50.60 0.4K
12:54 50.60 50.60 50.60 50.60 0.1K
12:55 50.60 50.60 50.52 50.52 0.5K
12:56 50.46 50.46 50.46 50.46 1.4K
12:57 50.54 50.54 50.54 50.54 0.8K
13:00 50.52 50.52 50.52 50.52 0.2K
13:03 50.54 50.54 50.54 50.54 1.4K
13:07 50.50 50.56 50.50 50.56 1.2K
13:08 50.56 50.56 50.56 50.60 0.1K
13:10 50.50 50.56 50.50 50.52 2.0K
13:13 50.60 50.60 50.60 50.60 2.1K
13:14 50.50 50.50 50.50 50.50 0.0K
13:15 50.60 50.66 50.60 50.66 2.2K
13:17 50.70 50.70 50.56 50.56 6.9K
13:18 50.52 50.90 50.52 50.90 26.6K
13:19 50.88 50.88 50.88 50.88 0.5K
13:20 50.70 50.70 50.70 50.70 0.1K
13:22 50.68 50.68 50.60 50.60 0.6K
13:24 50.58 50.58 50.58 50.58 0.6K
13:25 50.60 50.60 50.60 50.60 0.1K
13:26 50.72 50.72 50.72 50.72 0.3K
13:27 50.64 50.64 50.64 50.64 0.1K
13:28 50.60 50.60 50.60 50.60 0.6K
13:33 50.66 50.66 50.58 50.58 0.9K
13:34 50.68 50.68 50.64 50.70 0.6K
13:36 50.70 50.70 50.70 50.70 5.0K
13:39 50.62 50.62 50.62 50.62 0.2K
13:40 50.58 50.58 50.58 50.58 2.8K
13:41 50.62 50.62 50.50 50.50 0.0K
13:45 50.50 50.50 50.50 50.50 1.2K
13:46 50.54 50.54 50.54 50.54 0.1K
13:47 50.56 50.56 50.56 50.56 0.2K
13:52 50.58 50.58 50.58 50.58 0.0K
13:53 50.56 50.56 50.56 50.56 0.1K
13:56 50.46 50.46 50.46 50.46 1.7K
13:57 50.46 50.46 50.46 50.46 0.9K
13:58 50.48 50.48 50.48 50.46 2.0K
13:59 50.46 50.46 50.46 50.46 0.2K
14:01 50.50 50.50 50.50 50.52 0.4K
14:04 50.46 50.46 50.46 50.46 0.9K
14:06 50.42 50.42 50.32 50.32 11.1K
14:07 50.34 50.34 50.34 50.34 0.0K
14:08 50.34 50.38 50.34 50.26 11.2K
14:09 50.24 50.28 50.24 50.28 0.0K
14:10 50.24 50.24 50.24 50.18 0.4K
14:12 50.04 50.12 50.04 50.00 28.5K
14:13 50.10 50.10 50.10 50.10 0.0K
14:14 50.04 50.04 50.04 50.04 0.7K
14:15 50.04 50.04 50.04 50.00 5.0K
14:16 50.06 50.06 50.06 50.06 0.0K
14:17 50.06 50.06 50.06 50.06 0.0K
14:18 50.10 50.10 50.10 50.14 2.7K
14:20 50.18 50.18 50.18 50.20 0.3K
14:22 50.20 50.20 50.20 50.20 0.2K
14:23 50.24 50.24 50.24 50.24 0.3K
14:25 50.18 50.18 50.18 50.18 1.6K
14:26 50.14 50.22 50.14 50.24 0.8K
14:27 50.22 50.22 50.22 50.24 0.0K
14:29 50.26 50.26 50.26 50.34 4.2K
14:30 50.42 50.42 50.42 50.42 0.2K
14:32 50.30 50.30 50.30 50.30 0.3K
14:37 50.40 50.40 50.40 50.40 0.0K
14:38 50.40 50.40 50.40 50.40 1.0K
14:46 50.40 50.40 50.40 50.40 0.0K
14:48 50.34 50.40 50.34 50.34 1.4K
14:51 50.42 50.42 50.42 50.42 0.2K
14:52 50.42 50.42 50.42 50.44 0.0K
14:53 50.46 50.46 50.46 50.46 0.0K
14:54 50.42 50.42 50.42 50.40 0.0K
14:56 50.38 50.38 50.34 50.34 0.5K
14:57 50.42 50.42 50.42 50.42 0.7K
14:58 50.42 50.42 50.42 50.40 0.1K
15:01 50.34 50.34 50.34 50.34 0.3K
15:02 50.36 50.36 50.34 50.34 3.0K
15:03 50.32 50.32 50.32 50.32 1.3K
15:04 50.32 50.32 50.32 50.32 0.1K
15:05 50.30 50.30 50.20 50.20 4.9K
15:06 50.04 50.04 50.04 50.04 16.5K
15:07 50.08 50.08 50.08 50.08 8.9K
15:09 50.12 50.15 50.12 50.15 0.6K
15:12 50.08 50.08 50.08 50.08 0.0K
15:13 50.08 50.08 50.08 50.10 0.1K
15:15 50.12 50.12 50.12 50.12 12.9K
15:16 50.16 50.16 50.12 50.20 0.8K
15:18 50.10 50.10 50.10 50.10 2.4K
15:20 50.18 50.18 50.18 50.18 0.0K
15:21 50.16 50.16 50.16 50.16 0.3K
15:22 50.16 50.26 50.16 50.26 4.5K
15:23 50.56 50.56 50.56 50.56 0.3K
15:24 50.58 50.58 50.58 50.60 0.0K
15:26 50.32 50.32 50.32 50.30 0.4K
15:28 50.52 50.52 50.52 50.52 0.1K
15:29 50.32 50.32 50.32 50.32 1.4K
15:31 50.50 50.50 50.50 50.50 0.0K
15:32 50.32 50.32 50.32 50.32 0.0K
15:33 50.48 50.48 50.48 50.48 1.0K
15:34 50.40 50.40 50.40 50.40 0.1K
15:35 50.50 50.64 50.50 50.50 10.3K
15:36 50.66 50.66 50.66 50.74 1.6K
15:37 50.86 50.86 50.86 50.88 1.9K
15:39 50.80 50.80 50.80 50.76 0.8K
15:41 50.76 50.76 50.76 50.76 3.0K
15:42 50.80 50.80 50.80 50.80 0.2K
15:43 50.78 50.78 50.74 50.70 4.4K
15:45 50.62 50.62 50.62 50.56 0.4K
15:46 50.38 50.38 50.38 50.36 0.5K
15:47 50.36 50.36 50.36 50.36 0.1K
15:48 50.38 50.38 50.34 50.30 0.9K
15:49 50.34 50.34 50.34 50.30 13.2K
15:50 50.12 50.20 50.02 50.02 3.2K
15:51 50.14 50.26 50.14 50.26 13.9K
15:52 50.22 50.22 50.22 50.22 1.3K
15:53 50.26 50.26 50.26 50.26 1.9K
15:54 50.28 50.28 50.28 50.28 0.2K
15:55 50.28 50.28 50.28 50.30 2.2K
15:56 50.32 50.32 50.32 50.32 0.5K
15:57 50.34 50.48 50.34 50.48 1.3K
15:59 50.42 50.42 50.12 50.12 8.1K
16:00 50.50 50.50 50.50 50.50 3.1K
16:01 50.54 50.60 50.54 50.60 4.0K
16:03 50.52 50.52 50.52 50.52 2.0K
16:04 50.48 50.48 50.48 50.50 0.3K
16:05 50.52 50.52 50.52 50.52 0.3K
16:07 50.58 50.58 50.58 50.58 2.4K
16:09 50.60 50.60 50.60 50.60 0.3K
16:11 50.54 50.60 50.54 50.54 0.6K
16:12 50.52 50.52 50.52 50.52 0.2K
16:13 50.50 50.50 50.50 50.50 0.1K
16:14 50.58 50.58 50.58 50.58 0.1K
16:16 50.52 50.52 50.52 50.52 7.8K
16:17 50.48 50.56 50.48 50.56 4.2K
16:19 50.48 50.56 50.48 50.56 1.7K
16:22 50.60 50.60 50.60 50.60 2.1K
16:23 50.58 50.58 50.58 50.58 2.3K
16:24 50.60 50.60 50.60 50.60 0.6K
16:26 50.66 50.66 50.62 50.62 0.5K
16:30 50.64 50.64 50.64 50.64 1.0K
16:31 50.64 50.68 50.64 50.70 5.4K
16:33 50.62 50.62 50.62 50.60 0.0K
16:34 50.62 50.62 50.62 50.62 0.0K
16:37 50.66 50.66 50.62 50.70 1.0K
16:39 50.64 50.72 50.64 50.72 0.3K
16:40 50.64 50.64 50.64 50.64 0.2K
16:42 50.64 50.64 50.64 50.64 1.1K
16:45 50.72 50.72 50.72 50.70 0.9K
16:47 50.60 50.60 50.60 50.60 9.0K
16:48 50.68 50.68 50.68 50.70 1.9K
16:49 50.72 50.72 50.72 50.74 1.0K
16:50 50.74 50.74 50.74 50.74 0.0K
16:51 50.74 50.74 50.74 50.74 3.8K
16:55 50.78 50.78 50.78 50.82 1.7K
16:57 50.84 50.84 50.84 50.84 0.4K
17:00 50.80 50.86 50.80 50.86 2.7K
17:02 50.86 50.86 50.86 50.90 0.5K
17:03 50.86 50.86 50.86 50.90 0.3K
17:04 50.90 50.90 50.90 50.90 2.0K
17:06 50.84 50.84 50.84 50.84 0.8K
17:07 50.92 50.92 50.92 50.92 0.0K
17:08 50.82 50.82 50.82 50.82 1.2K
17:09 50.92 50.92 50.92 50.92 0.0K
17:10 50.92 50.92 50.92 50.92 0.6K
17:11 50.92 50.92 50.92 50.92 0.2K
17:12 50.90 50.90 50.90 50.90 4.0K
17:13 50.84 50.84 50.84 50.84 0.4K
17:14 50.84 50.90 50.84 50.90 1.0K
17:15 50.82 50.82 50.82 50.80 1.6K
17:17 51.00 51.06 51.00 50.98 22.1K
17:18 51.04 51.06 51.04 51.02 1.1K
17:19 51.02 51.06 51.02 51.06 2.3K
17:20 51.08 51.08 51.08 51.08 0.2K
17:21 51.08 51.08 51.08 51.08 0.3K
17:22 51.08 51.08 51.04 51.10 4.6K
17:23 51.12 51.12 51.04 51.12 1.2K
17:24 51.10 51.16 51.04 51.16 2.6K
17:30 50.72 50.72 50.72 50.72 101.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles