OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ Suecia →
2,981.20
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 2,802.45 2,804.85 2,802.24 2,804.28 0.0K
09:01 2,804.10 2,804.34 2,803.24 2,803.29 0.0K
09:02 2,802.42 2,802.42 2,799.70 2,800.60 0.0K
09:03 2,800.17 2,801.05 2,799.87 2,800.51 0.0K
09:04 2,800.56 2,801.56 2,799.92 2,801.56 0.0K
09:05 2,801.58 2,802.06 2,801.25 2,802.06 0.0K
09:06 2,802.18 2,803.38 2,802.18 2,802.63 0.0K
09:07 2,802.68 2,804.17 2,802.64 2,804.17 0.0K
09:08 2,804.09 2,804.99 2,804.00 2,804.77 0.0K
09:09 2,804.89 2,805.70 2,804.78 2,805.50 0.0K
09:10 2,805.51 2,805.74 2,805.36 2,805.63 0.0K
09:11 2,805.57 2,805.73 2,803.38 2,803.39 0.0K
09:12 2,803.41 2,803.47 2,803.12 2,803.36 0.0K
09:13 2,803.11 2,803.24 2,802.83 2,802.83 0.0K
09:14 2,802.84 2,802.84 2,801.56 2,801.59 0.0K
09:15 2,802.08 2,802.15 2,801.18 2,802.15 0.0K
09:16 2,802.05 2,802.05 2,800.04 2,800.04 0.0K
09:17 2,800.14 2,800.25 2,798.61 2,798.61 0.0K
09:18 2,798.62 2,799.33 2,798.62 2,799.28 0.0K
09:19 2,799.22 2,800.15 2,799.13 2,800.03 0.0K
09:20 2,799.99 2,801.96 2,799.99 2,801.96 0.0K
09:21 2,801.98 2,803.31 2,801.98 2,803.20 0.0K
09:22 2,803.48 2,804.28 2,803.37 2,803.87 0.0K
09:23 2,803.83 2,804.41 2,803.83 2,804.33 0.0K
09:24 2,804.30 2,804.41 2,804.11 2,804.11 0.0K
09:25 2,804.18 2,804.18 2,803.31 2,803.31 0.0K
09:26 2,803.00 2,803.00 2,801.95 2,801.96 0.0K
09:27 2,801.98 2,802.54 2,801.81 2,802.54 0.0K
09:28 2,802.63 2,803.36 2,802.63 2,803.36 0.0K
09:29 2,803.38 2,803.56 2,803.03 2,803.12 0.0K
09:30 2,802.39 2,802.85 2,802.39 2,802.68 0.0K
09:31 2,802.58 2,803.01 2,802.57 2,803.01 0.0K
09:32 2,802.97 2,804.77 2,802.97 2,804.35 0.0K
09:33 2,804.32 2,804.53 2,804.27 2,804.44 0.0K
09:34 2,804.39 2,804.41 2,804.00 2,804.00 0.0K
09:35 2,803.89 2,805.03 2,803.89 2,805.03 0.0K
09:36 2,804.98 2,805.06 2,804.80 2,804.92 0.0K
09:37 2,805.03 2,805.13 2,804.41 2,804.44 0.0K
09:38 2,804.54 2,804.93 2,804.29 2,804.86 0.0K
09:39 2,804.73 2,805.08 2,804.60 2,805.08 0.0K
09:40 2,804.99 2,804.99 2,803.80 2,803.80 0.0K
09:41 2,803.70 2,803.70 2,802.70 2,803.17 0.0K
09:42 2,803.13 2,803.64 2,803.13 2,803.61 0.0K
09:43 2,803.55 2,803.76 2,802.90 2,803.06 0.0K
09:44 2,803.00 2,804.47 2,803.00 2,804.36 0.0K
09:45 2,804.57 2,805.24 2,804.39 2,804.67 0.0K
09:46 2,804.79 2,806.54 2,804.79 2,806.54 0.0K
09:47 2,806.54 2,806.76 2,806.30 2,806.54 0.0K
09:48 2,806.51 2,806.51 2,805.21 2,805.27 0.0K
09:49 2,805.20 2,805.20 2,803.08 2,803.36 0.0K
09:50 2,803.29 2,803.37 2,802.90 2,802.91 0.0K
09:51 2,802.97 2,803.21 2,802.79 2,803.07 0.0K
09:52 2,803.14 2,803.45 2,802.95 2,803.00 0.0K
09:53 2,803.03 2,803.63 2,803.03 2,803.51 0.0K
09:54 2,803.53 2,804.78 2,803.53 2,804.72 0.0K
09:55 2,804.78 2,805.39 2,804.78 2,805.38 0.0K
09:56 2,805.39 2,805.49 2,804.90 2,804.93 0.0K
09:57 2,804.79 2,804.79 2,804.34 2,804.34 0.0K
09:58 2,802.93 2,802.93 2,802.51 2,802.61 0.0K
09:59 2,802.62 2,802.62 2,801.85 2,801.85 0.0K
10:00 2,802.10 2,802.72 2,802.10 2,802.62 0.0K
10:01 2,802.63 2,802.63 2,801.80 2,801.85 0.0K
10:02 2,801.53 2,801.53 2,799.73 2,800.10 0.0K
10:03 2,800.20 2,800.69 2,800.11 2,800.55 0.0K
10:04 2,800.43 2,800.66 2,799.44 2,799.44 0.0K
10:05 2,799.37 2,800.08 2,798.78 2,800.08 0.0K
10:06 2,800.03 2,801.25 2,800.03 2,801.25 0.0K
10:07 2,801.39 2,803.29 2,801.39 2,803.29 0.0K
10:08 2,803.24 2,805.10 2,803.24 2,805.03 0.0K
10:09 2,804.98 2,805.05 2,804.59 2,804.82 0.0K
10:10 2,804.80 2,804.80 2,804.16 2,804.31 0.0K
10:11 2,804.42 2,804.42 2,803.82 2,803.94 0.0K
10:12 2,803.98 2,804.90 2,803.97 2,804.78 0.0K
10:13 2,804.25 2,804.30 2,803.59 2,803.59 0.0K
10:14 2,803.38 2,803.38 2,802.66 2,802.66 0.0K
10:15 2,802.67 2,802.67 2,801.95 2,802.04 0.0K
10:16 2,802.12 2,802.12 2,801.60 2,801.66 0.0K
10:17 2,801.63 2,802.68 2,801.61 2,802.68 0.0K
10:18 2,802.62 2,803.17 2,802.56 2,803.04 0.0K
10:19 2,802.89 2,803.04 2,802.68 2,802.74 0.0K
10:20 2,802.72 2,802.72 2,802.02 2,802.15 0.0K
10:21 2,802.17 2,802.31 2,802.02 2,802.13 0.0K
10:22 2,802.26 2,802.49 2,802.18 2,802.18 0.0K
10:23 2,802.16 2,802.16 2,801.21 2,801.26 0.0K
10:24 2,801.31 2,802.35 2,801.22 2,802.35 0.0K
10:25 2,802.42 2,802.81 2,802.42 2,802.81 0.0K
10:26 2,803.04 2,803.49 2,802.98 2,803.31 0.0K
10:27 2,803.37 2,803.60 2,803.23 2,803.60 0.0K
10:28 2,803.58 2,803.58 2,802.73 2,802.82 0.0K
10:29 2,802.79 2,802.80 2,802.31 2,802.35 0.0K
10:30 2,802.28 2,802.28 2,801.88 2,801.90 0.0K
10:31 2,801.87 2,801.93 2,801.69 2,801.72 0.0K
10:32 2,801.75 2,802.34 2,801.64 2,802.34 0.0K
10:33 2,802.40 2,802.72 2,802.39 2,802.72 0.0K
10:34 2,802.75 2,803.38 2,802.62 2,803.32 0.0K
10:35 2,803.32 2,803.72 2,803.26 2,803.26 0.0K
10:36 2,803.06 2,804.12 2,803.06 2,803.83 0.0K
10:37 2,803.56 2,803.63 2,803.18 2,803.55 0.0K
10:38 2,803.52 2,804.49 2,803.50 2,804.49 0.0K
10:39 2,804.32 2,804.72 2,804.12 2,804.72 0.0K
10:40 2,804.82 2,804.99 2,804.46 2,804.46 0.0K
10:41 2,804.51 2,805.58 2,804.51 2,805.49 0.0K
10:42 2,805.44 2,805.44 2,805.15 2,805.26 0.0K
10:43 2,805.17 2,805.38 2,804.97 2,804.97 0.0K
10:44 2,804.88 2,804.88 2,803.49 2,803.59 0.0K
10:45 2,803.53 2,804.15 2,803.53 2,804.11 0.0K
10:46 2,804.13 2,804.16 2,803.96 2,803.98 0.0K
10:47 2,803.88 2,803.88 2,802.72 2,802.78 0.0K
10:48 2,802.83 2,802.92 2,802.63 2,802.72 0.0K
10:49 2,802.71 2,803.01 2,802.50 2,803.01 0.0K
10:50 2,803.07 2,803.17 2,802.81 2,803.04 0.0K
10:51 2,803.24 2,803.55 2,803.22 2,803.55 0.0K
10:52 2,803.60 2,803.65 2,803.39 2,803.44 0.0K
10:53 2,803.48 2,803.48 2,803.15 2,803.15 0.0K
10:54 2,803.20 2,803.80 2,803.20 2,803.45 0.0K
10:55 2,803.49 2,803.49 2,802.40 2,802.40 0.0K
10:56 2,802.32 2,802.67 2,802.32 2,802.67 0.0K
10:57 2,802.40 2,802.45 2,802.09 2,802.09 0.0K
10:58 2,802.07 2,802.11 2,801.94 2,802.07 0.0K
10:59 2,801.98 2,801.99 2,801.65 2,801.66 0.0K
11:00 2,801.48 2,802.34 2,801.48 2,802.27 0.0K
11:01 2,802.29 2,802.29 2,801.41 2,801.41 0.0K
11:02 2,801.34 2,801.60 2,800.57 2,800.61 0.0K
11:03 2,800.78 2,800.78 2,800.52 2,800.77 0.0K
11:04 2,800.77 2,801.52 2,800.72 2,801.49 0.0K
11:05 2,801.40 2,801.66 2,801.03 2,801.03 0.0K
11:06 2,801.07 2,801.34 2,800.95 2,801.34 0.0K
11:07 2,801.40 2,801.65 2,801.40 2,801.53 0.0K
11:08 2,801.77 2,801.98 2,801.72 2,801.76 0.0K
11:09 2,801.83 2,802.40 2,800.33 2,800.39 0.0K
11:10 2,800.42 2,800.61 2,800.19 2,800.33 0.0K
11:11 2,800.37 2,800.37 2,799.69 2,800.13 0.0K
11:12 2,800.22 2,800.73 2,800.02 2,800.71 0.0K
11:13 2,800.66 2,800.72 2,799.82 2,799.93 0.0K
11:14 2,799.98 2,800.16 2,799.82 2,800.16 0.0K
11:15 2,800.21 2,800.21 2,799.52 2,799.84 0.0K
11:16 2,799.86 2,800.21 2,798.89 2,798.89 0.0K
11:17 2,799.04 2,799.51 2,798.92 2,799.01 0.0K
11:18 2,798.80 2,799.95 2,798.80 2,799.95 0.0K
11:19 2,799.93 2,800.30 2,799.83 2,800.30 0.0K
11:20 2,800.42 2,800.63 2,799.28 2,799.28 0.0K
11:21 2,799.31 2,799.34 2,796.99 2,797.20 0.0K
11:22 2,797.25 2,797.98 2,797.25 2,797.70 0.0K
11:23 2,797.75 2,798.36 2,797.69 2,798.36 0.0K
11:24 2,798.40 2,799.43 2,798.40 2,799.31 0.0K
11:25 2,799.33 2,799.33 2,798.97 2,799.12 0.0K
11:26 2,799.21 2,799.50 2,799.16 2,799.50 0.0K
11:27 2,799.52 2,800.33 2,799.52 2,800.33 0.0K
11:28 2,800.55 2,800.83 2,800.55 2,800.76 0.0K
11:29 2,800.82 2,801.14 2,800.82 2,801.14 0.0K
11:30 2,801.10 2,802.11 2,801.07 2,802.11 0.0K
11:31 2,802.19 2,803.15 2,802.19 2,803.15 0.0K
11:32 2,803.18 2,803.25 2,803.08 2,803.17 0.0K
11:33 2,803.00 2,804.14 2,803.00 2,804.13 0.0K
11:34 2,804.13 2,804.33 2,803.98 2,804.33 0.0K
11:35 2,804.24 2,804.36 2,804.14 2,804.20 0.0K
11:36 2,804.25 2,804.35 2,804.10 2,804.26 0.0K
11:37 2,804.29 2,804.30 2,803.70 2,803.70 0.0K
11:38 2,803.68 2,803.68 2,802.99 2,802.99 0.0K
11:39 2,802.94 2,802.98 2,802.71 2,802.98 0.0K
11:40 2,802.98 2,802.99 2,802.63 2,802.67 0.0K
11:41 2,802.71 2,802.84 2,802.06 2,802.20 0.0K
11:42 2,802.10 2,802.27 2,801.92 2,802.21 0.0K
11:43 2,802.25 2,802.88 2,802.25 2,802.86 0.0K
11:44 2,802.86 2,802.97 2,802.82 2,802.93 0.0K
11:45 2,802.99 2,803.13 2,802.99 2,803.04 0.0K
11:46 2,803.00 2,803.47 2,803.00 2,803.40 0.0K
11:47 2,803.29 2,803.29 2,803.10 2,803.29 0.0K
11:48 2,803.32 2,803.94 2,803.32 2,803.92 0.0K
11:49 2,803.76 2,803.76 2,803.52 2,803.59 0.0K
11:50 2,803.58 2,803.69 2,802.69 2,802.80 0.0K
11:51 2,802.84 2,803.29 2,802.84 2,803.20 0.0K
11:52 2,803.18 2,803.18 2,802.79 2,802.87 0.0K
11:53 2,802.87 2,803.09 2,802.78 2,802.82 0.0K
11:54 2,802.82 2,803.98 2,802.72 2,803.86 0.0K
11:55 2,803.81 2,804.15 2,803.44 2,803.44 0.0K
11:56 2,803.48 2,803.48 2,803.25 2,803.39 0.0K
11:57 2,803.36 2,803.36 2,802.25 2,802.66 0.0K
11:58 2,802.72 2,802.79 2,801.92 2,802.01 0.0K
11:59 2,801.99 2,802.19 2,801.98 2,802.19 0.0K
12:00 2,802.32 2,802.42 2,802.02 2,802.02 0.0K
12:01 2,802.01 2,802.22 2,801.90 2,801.90 0.0K
12:02 2,801.81 2,801.81 2,801.13 2,801.56 0.0K
12:03 2,801.56 2,801.80 2,801.40 2,801.52 0.0K
12:04 2,801.52 2,801.53 2,800.64 2,800.70 0.0K
12:05 2,800.63 2,800.63 2,800.14 2,800.14 0.0K
12:06 2,800.02 2,800.27 2,798.86 2,798.93 0.0K
12:07 2,798.98 2,799.29 2,798.79 2,799.29 0.0K
12:08 2,799.25 2,799.94 2,799.24 2,799.94 0.0K
12:09 2,799.93 2,800.26 2,799.83 2,799.97 0.0K
12:10 2,799.94 2,800.26 2,799.75 2,799.75 0.0K
12:11 2,799.83 2,799.92 2,799.09 2,799.39 0.0K
12:12 2,799.18 2,799.51 2,798.94 2,798.94 0.0K
12:13 2,798.68 2,798.88 2,797.53 2,797.66 0.0K
12:14 2,797.85 2,798.23 2,797.27 2,797.35 0.0K
12:15 2,797.38 2,797.69 2,797.38 2,797.69 0.0K
12:16 2,797.69 2,797.69 2,796.71 2,796.71 0.0K
12:17 2,796.72 2,797.09 2,796.67 2,797.09 0.0K
12:18 2,797.09 2,797.13 2,796.29 2,796.52 0.0K
12:19 2,796.71 2,797.82 2,796.71 2,797.66 0.0K
12:20 2,797.62 2,798.22 2,797.62 2,798.22 0.0K
12:21 2,798.27 2,798.27 2,797.87 2,797.93 0.0K
12:22 2,797.85 2,798.05 2,797.73 2,798.03 0.0K
12:23 2,797.98 2,798.00 2,797.81 2,798.00 0.0K
12:24 2,798.06 2,798.06 2,797.79 2,797.98 0.0K
12:25 2,797.90 2,797.98 2,797.44 2,797.46 0.0K
12:26 2,797.54 2,797.54 2,797.21 2,797.36 0.0K
12:27 2,797.37 2,797.42 2,797.02 2,797.30 0.0K
12:28 2,797.22 2,797.36 2,797.04 2,797.17 0.0K
12:29 2,797.21 2,797.35 2,797.11 2,797.25 0.0K
12:30 2,797.13 2,797.59 2,797.13 2,797.59 0.0K
12:31 2,797.70 2,798.27 2,797.70 2,798.27 0.0K
12:32 2,798.18 2,798.70 2,798.18 2,798.66 0.0K
12:33 2,798.66 2,798.75 2,797.92 2,798.04 0.0K
12:34 2,798.10 2,798.30 2,797.71 2,797.83 0.0K
12:35 2,797.75 2,797.98 2,797.69 2,797.98 0.0K
12:36 2,797.94 2,798.22 2,797.93 2,798.18 0.0K
12:37 2,798.06 2,798.06 2,797.05 2,797.18 0.0K
12:38 2,797.19 2,797.27 2,797.04 2,797.04 0.0K
12:39 2,797.09 2,797.43 2,797.03 2,797.37 0.0K
12:40 2,797.37 2,797.47 2,797.20 2,797.31 0.0K
12:41 2,797.26 2,797.40 2,796.59 2,796.81 0.0K
12:42 2,796.49 2,797.98 2,796.49 2,797.98 0.0K
12:43 2,797.97 2,798.86 2,797.97 2,798.86 0.0K
12:44 2,798.72 2,798.93 2,798.47 2,798.93 0.0K
12:45 2,799.00 2,799.00 2,798.73 2,798.90 0.0K
12:46 2,798.94 2,799.76 2,798.89 2,799.68 0.0K
12:47 2,799.71 2,799.71 2,799.33 2,799.33 0.0K
12:48 2,799.27 2,799.45 2,798.98 2,799.08 0.0K
12:49 2,799.06 2,799.10 2,798.59 2,798.61 0.0K
12:50 2,798.70 2,798.74 2,798.53 2,798.70 0.0K
12:51 2,798.59 2,798.59 2,798.11 2,798.23 0.0K
12:52 2,798.21 2,798.33 2,797.91 2,797.91 0.0K
12:53 2,797.93 2,797.93 2,797.58 2,797.58 0.0K
12:54 2,797.56 2,797.75 2,797.52 2,797.71 0.0K
12:55 2,797.64 2,797.88 2,796.70 2,796.70 0.0K
12:56 2,796.70 2,796.75 2,795.72 2,795.80 0.0K
12:57 2,795.79 2,795.79 2,794.14 2,794.14 0.0K
12:58 2,794.06 2,794.06 2,793.61 2,793.98 0.0K
12:59 2,793.93 2,794.06 2,793.82 2,794.06 0.0K
13:00 2,794.04 2,794.70 2,794.04 2,794.70 0.0K
13:01 2,794.70 2,796.05 2,794.70 2,796.02 0.0K
13:02 2,796.02 2,796.50 2,796.02 2,796.33 0.0K
13:03 2,796.50 2,796.74 2,796.40 2,796.66 0.0K
13:04 2,796.67 2,796.87 2,796.61 2,796.61 0.0K
13:05 2,796.51 2,796.51 2,795.75 2,795.82 0.0K
13:06 2,795.84 2,795.84 2,795.30 2,795.47 0.0K
13:07 2,795.11 2,795.62 2,795.11 2,795.61 0.0K
13:08 2,795.61 2,795.63 2,795.40 2,795.63 0.0K
13:09 2,795.64 2,795.95 2,795.64 2,795.78 0.0K
13:10 2,795.78 2,796.01 2,795.78 2,796.01 0.0K
13:11 2,795.99 2,796.29 2,795.99 2,796.03 0.0K
13:12 2,796.11 2,796.26 2,795.81 2,795.81 0.0K
13:13 2,795.80 2,796.00 2,795.54 2,795.64 0.0K
13:14 2,795.73 2,795.78 2,795.28 2,795.57 0.0K
13:15 2,795.62 2,795.95 2,795.53 2,795.95 0.0K
13:16 2,795.93 2,796.01 2,795.84 2,795.97 0.0K
13:17 2,795.96 2,795.96 2,795.45 2,795.51 0.0K
13:18 2,795.53 2,796.75 2,795.53 2,796.73 0.0K
13:19 2,796.68 2,796.88 2,796.64 2,796.88 0.0K
13:20 2,796.89 2,796.97 2,796.68 2,796.80 0.0K
13:21 2,796.75 2,796.75 2,796.14 2,796.50 0.0K
13:22 2,796.61 2,796.90 2,796.49 2,796.77 0.0K
13:23 2,796.83 2,796.96 2,796.71 2,796.71 0.0K
13:24 2,796.85 2,796.89 2,796.67 2,796.83 0.0K
13:25 2,796.81 2,796.81 2,795.04 2,795.04 0.0K
13:26 2,795.05 2,795.05 2,794.40 2,794.49 0.0K
13:27 2,794.45 2,794.45 2,794.24 2,794.40 0.0K
13:28 2,794.39 2,794.39 2,794.08 2,794.10 0.0K
13:29 2,794.12 2,794.48 2,794.12 2,794.40 0.0K
13:30 2,794.31 2,794.51 2,793.76 2,794.03 0.0K
13:31 2,794.09 2,794.09 2,792.98 2,793.28 0.0K
13:32 2,793.32 2,794.01 2,793.32 2,794.01 0.0K
13:33 2,793.96 2,794.32 2,793.96 2,794.32 0.0K
13:34 2,794.34 2,794.75 2,794.26 2,794.60 0.0K
13:35 2,794.62 2,794.63 2,794.41 2,794.56 0.0K
13:36 2,794.50 2,794.61 2,794.25 2,794.51 0.0K
13:37 2,794.55 2,795.25 2,794.55 2,794.96 0.0K
13:38 2,794.96 2,794.96 2,794.53 2,794.84 0.0K
13:39 2,794.83 2,795.02 2,794.60 2,794.60 0.0K
13:40 2,794.30 2,794.87 2,794.30 2,794.87 0.0K
13:41 2,794.86 2,795.72 2,794.86 2,795.72 0.0K
13:42 2,795.69 2,795.73 2,794.97 2,795.13 0.0K
13:43 2,794.92 2,794.92 2,794.20 2,794.43 0.0K
13:44 2,794.38 2,794.39 2,793.89 2,794.06 0.0K
13:45 2,793.94 2,793.96 2,792.72 2,792.72 0.0K
13:46 2,792.25 2,792.35 2,792.18 2,792.35 0.0K
13:47 2,792.32 2,792.32 2,790.38 2,790.39 0.0K
13:48 2,790.39 2,790.54 2,790.19 2,790.54 0.0K
13:49 2,790.48 2,791.02 2,790.32 2,791.02 0.0K
13:50 2,791.04 2,791.52 2,791.04 2,791.52 0.0K
13:51 2,791.54 2,792.68 2,791.54 2,792.42 0.0K
13:52 2,792.46 2,792.57 2,792.24 2,792.24 0.0K
13:53 2,792.13 2,792.13 2,791.53 2,792.13 0.0K
13:54 2,792.13 2,792.20 2,791.71 2,791.71 0.0K
13:55 2,791.50 2,791.55 2,790.03 2,790.03 0.0K
13:56 2,789.99 2,789.99 2,789.00 2,789.00 0.0K
13:57 2,789.03 2,789.17 2,788.88 2,788.88 0.0K
13:58 2,789.01 2,789.32 2,788.96 2,789.32 0.0K
13:59 2,789.51 2,789.78 2,789.51 2,789.78 0.0K
14:00 2,789.79 2,789.98 2,789.15 2,789.54 0.0K
14:01 2,789.47 2,789.47 2,789.26 2,789.35 0.0K
14:02 2,789.29 2,789.30 2,789.09 2,789.23 0.0K
14:03 2,789.23 2,790.31 2,789.23 2,790.31 0.0K
14:04 2,790.27 2,791.39 2,790.27 2,791.29 0.0K
14:05 2,791.39 2,791.46 2,790.90 2,790.91 0.0K
14:06 2,790.91 2,791.82 2,790.91 2,791.76 0.0K
14:07 2,791.81 2,791.91 2,791.67 2,791.76 0.0K
14:08 2,791.81 2,792.00 2,791.61 2,791.98 0.0K
14:09 2,792.02 2,792.02 2,791.19 2,791.19 0.0K
14:10 2,791.21 2,791.21 2,790.42 2,791.09 0.0K
14:11 2,791.25 2,791.72 2,791.23 2,791.70 0.0K
14:12 2,791.69 2,792.35 2,791.69 2,792.35 0.0K
14:13 2,792.37 2,792.52 2,792.15 2,792.24 0.0K
14:14 2,792.40 2,792.75 2,792.40 2,792.65 0.0K
14:15 2,792.49 2,792.60 2,792.29 2,792.31 0.0K
14:16 2,792.39 2,792.75 2,792.39 2,792.52 0.0K
14:17 2,792.50 2,792.69 2,792.08 2,792.53 0.0K
14:18 2,792.49 2,792.49 2,792.05 2,792.05 0.0K
14:19 2,791.95 2,792.12 2,791.81 2,792.10 0.0K
14:20 2,792.23 2,792.25 2,791.83 2,791.83 0.0K
14:21 2,791.77 2,792.06 2,791.63 2,792.06 0.0K
14:22 2,792.10 2,792.45 2,792.10 2,792.44 0.0K
14:23 2,792.48 2,792.48 2,792.09 2,792.24 0.0K
14:24 2,792.20 2,792.35 2,791.65 2,791.66 0.0K
14:25 2,791.80 2,792.32 2,791.80 2,792.27 0.0K
14:26 2,792.40 2,792.83 2,792.40 2,792.83 0.0K
14:27 2,792.92 2,793.12 2,792.66 2,792.66 0.0K
14:28 2,792.68 2,792.73 2,792.44 2,792.54 0.0K
14:29 2,792.59 2,792.78 2,792.57 2,792.57 0.0K
14:30 2,792.48 2,792.90 2,792.48 2,792.90 0.0K
14:31 2,792.87 2,793.00 2,792.87 2,792.92 0.0K
14:32 2,792.84 2,792.84 2,792.19 2,792.19 0.0K
14:33 2,792.04 2,792.23 2,792.02 2,792.19 0.0K
14:34 2,792.03 2,792.34 2,792.03 2,792.34 0.0K
14:35 2,792.26 2,792.26 2,791.97 2,792.12 0.0K
14:36 2,792.08 2,792.18 2,791.87 2,792.02 0.0K
14:37 2,792.08 2,792.23 2,791.87 2,792.02 0.0K
14:38 2,791.93 2,793.11 2,791.91 2,793.03 0.0K
14:39 2,793.07 2,793.07 2,792.61 2,793.06 0.0K
14:40 2,793.31 2,793.77 2,793.21 2,793.77 0.0K
14:41 2,793.79 2,793.84 2,793.21 2,793.33 0.0K
14:42 2,793.22 2,793.31 2,792.87 2,792.95 0.0K
14:43 2,792.92 2,793.05 2,792.71 2,793.05 0.0K
14:44 2,793.01 2,793.28 2,792.93 2,793.28 0.0K
14:45 2,793.27 2,793.32 2,792.82 2,792.82 0.0K
14:46 2,792.73 2,792.79 2,792.45 2,792.45 0.0K
14:47 2,792.53 2,792.53 2,792.26 2,792.33 0.0K
14:48 2,792.26 2,792.37 2,792.18 2,792.20 0.0K
14:49 2,792.20 2,792.34 2,792.06 2,792.16 0.0K
14:50 2,791.91 2,791.91 2,791.40 2,791.40 0.0K
14:51 2,791.32 2,791.68 2,791.32 2,791.68 0.0K
14:52 2,791.68 2,792.10 2,791.68 2,792.10 0.0K
14:53 2,792.14 2,792.24 2,791.95 2,791.95 0.0K
14:54 2,791.71 2,792.09 2,791.71 2,792.06 0.0K
14:55 2,792.00 2,792.17 2,791.96 2,792.17 0.0K
14:56 2,792.22 2,792.48 2,792.22 2,792.48 0.0K
14:57 2,792.50 2,792.94 2,792.38 2,792.92 0.0K
14:58 2,792.91 2,793.10 2,792.89 2,793.10 0.0K
14:59 2,793.07 2,793.07 2,792.36 2,792.41 0.0K
15:00 2,792.42 2,792.42 2,792.05 2,792.05 0.0K
15:01 2,792.13 2,792.13 2,791.36 2,791.46 0.0K
15:02 2,791.51 2,791.51 2,790.87 2,790.87 0.0K
15:03 2,790.86 2,790.86 2,790.33 2,790.84 0.0K
15:04 2,790.79 2,791.16 2,790.79 2,791.16 0.0K
15:05 2,791.19 2,791.52 2,791.11 2,791.52 0.0K
15:06 2,791.70 2,792.77 2,791.70 2,792.77 0.0K
15:07 2,792.76 2,792.76 2,792.31 2,792.50 0.0K
15:08 2,792.53 2,792.53 2,790.98 2,791.25 0.0K
15:09 2,791.20 2,791.22 2,790.42 2,790.42 0.0K
15:10 2,789.80 2,790.20 2,789.74 2,790.20 0.0K
15:11 2,790.11 2,790.16 2,789.78 2,789.81 0.0K
15:12 2,789.77 2,789.89 2,789.67 2,789.89 0.0K
15:13 2,789.99 2,790.50 2,789.76 2,790.46 0.0K
15:14 2,790.47 2,791.05 2,790.47 2,791.04 0.0K
15:15 2,790.99 2,791.32 2,790.95 2,791.32 0.0K
15:16 2,791.58 2,792.22 2,791.58 2,792.11 0.0K
15:17 2,792.15 2,792.49 2,792.15 2,792.23 0.0K
15:18 2,792.28 2,792.46 2,792.19 2,792.46 0.0K
15:19 2,792.46 2,793.27 2,792.32 2,793.23 0.0K
15:20 2,793.24 2,793.83 2,793.24 2,793.79 0.0K
15:21 2,793.85 2,793.95 2,793.51 2,793.51 0.0K
15:22 2,793.35 2,793.35 2,792.61 2,793.05 0.0K
15:23 2,792.93 2,792.93 2,791.90 2,792.06 0.0K
15:24 2,791.99 2,792.51 2,791.88 2,792.51 0.0K
15:25 2,792.66 2,792.82 2,792.27 2,792.31 0.0K
15:26 2,792.33 2,792.33 2,791.92 2,791.96 0.0K
15:27 2,791.96 2,792.33 2,791.77 2,791.77 0.0K
15:28 2,791.90 2,792.44 2,791.90 2,792.43 0.0K
15:29 2,792.47 2,793.19 2,792.47 2,793.07 0.0K
15:30 2,793.29 2,793.87 2,792.82 2,792.82 0.0K
15:31 2,792.78 2,792.78 2,791.99 2,792.60 0.0K
15:32 2,792.34 2,792.34 2,791.30 2,791.30 0.0K
15:33 2,791.14 2,791.14 2,789.96 2,790.03 0.0K
15:34 2,789.96 2,789.96 2,789.31 2,789.59 0.0K
15:35 2,789.71 2,789.80 2,788.76 2,788.96 0.0K
15:36 2,788.90 2,789.99 2,788.90 2,789.99 0.0K
15:37 2,789.71 2,789.71 2,788.87 2,789.25 0.0K
15:38 2,789.28 2,790.08 2,789.28 2,790.08 0.0K
15:39 2,790.05 2,790.72 2,790.05 2,790.70 0.0K
15:40 2,790.75 2,792.28 2,790.74 2,792.28 0.0K
15:41 2,792.37 2,792.73 2,792.37 2,792.40 0.0K
15:42 2,792.40 2,792.49 2,791.25 2,791.25 0.0K
15:43 2,791.33 2,792.02 2,791.33 2,792.02 0.0K
15:44 2,792.06 2,792.19 2,791.92 2,791.98 0.0K
15:45 2,791.85 2,792.18 2,791.78 2,791.78 0.0K
15:46 2,791.82 2,792.97 2,791.63 2,792.97 0.0K
15:47 2,792.83 2,794.21 2,792.80 2,794.21 0.0K
15:48 2,794.29 2,794.54 2,793.86 2,794.44 0.0K
15:49 2,794.56 2,794.68 2,794.39 2,794.50 0.0K
15:50 2,794.39 2,794.39 2,793.63 2,793.63 0.0K
15:51 2,793.56 2,793.56 2,792.25 2,792.42 0.0K
15:52 2,792.37 2,792.46 2,792.07 2,792.24 0.0K
15:53 2,792.22 2,792.28 2,791.21 2,791.34 0.0K
15:54 2,791.31 2,792.31 2,791.31 2,792.06 0.0K
15:55 2,792.08 2,792.09 2,791.49 2,791.55 0.0K
15:56 2,791.49 2,791.89 2,791.49 2,791.89 0.0K
15:57 2,791.90 2,791.95 2,790.82 2,791.43 0.0K
15:58 2,791.33 2,791.33 2,790.55 2,790.69 0.0K
15:59 2,790.69 2,790.91 2,790.13 2,790.91 0.0K
16:00 2,791.56 2,791.99 2,791.56 2,791.73 0.0K
16:01 2,791.81 2,792.80 2,791.81 2,792.80 0.0K
16:02 2,792.93 2,793.83 2,792.93 2,793.82 0.0K
16:03 2,793.86 2,794.65 2,793.84 2,794.60 0.0K
16:04 2,794.59 2,794.90 2,794.33 2,794.90 0.0K
16:05 2,794.97 2,795.22 2,794.84 2,795.19 0.0K
16:06 2,795.27 2,795.52 2,794.34 2,794.37 0.0K
16:07 2,794.46 2,795.64 2,794.44 2,795.61 0.0K
16:08 2,795.57 2,796.55 2,795.50 2,796.55 0.0K
16:09 2,796.59 2,796.59 2,794.56 2,794.95 0.0K
16:10 2,794.77 2,795.15 2,794.65 2,794.68 0.0K
16:11 2,794.65 2,794.65 2,792.53 2,792.56 0.0K
16:12 2,792.58 2,792.62 2,791.25 2,791.25 0.0K
16:13 2,791.24 2,791.38 2,791.13 2,791.17 0.0K
16:14 2,791.17 2,791.42 2,790.57 2,790.71 0.0K
16:15 2,790.69 2,790.92 2,789.75 2,789.75 0.0K
16:16 2,789.87 2,791.21 2,789.85 2,791.14 0.0K
16:17 2,791.14 2,791.55 2,791.14 2,791.55 0.0K
16:18 2,791.54 2,791.86 2,791.44 2,791.86 0.0K
16:19 2,791.92 2,792.18 2,791.92 2,792.05 0.0K
16:20 2,792.16 2,792.68 2,791.96 2,791.96 0.0K
16:21 2,791.92 2,792.21 2,791.92 2,792.13 0.0K
16:22 2,792.17 2,792.20 2,791.87 2,791.91 0.0K
16:23 2,791.87 2,791.94 2,791.59 2,791.69 0.0K
16:24 2,791.72 2,791.82 2,791.63 2,791.76 0.0K
16:25 2,791.75 2,792.46 2,791.66 2,792.41 0.0K
16:26 2,792.57 2,792.72 2,792.33 2,792.42 0.0K
16:27 2,792.42 2,792.82 2,792.42 2,792.67 0.0K
16:28 2,792.62 2,793.17 2,792.58 2,793.15 0.0K
16:29 2,793.18 2,793.34 2,792.84 2,792.95 0.0K
16:30 2,792.88 2,792.88 2,792.12 2,792.12 0.0K
16:31 2,792.04 2,792.04 2,791.63 2,791.63 0.0K
16:32 2,791.69 2,791.98 2,791.64 2,791.89 0.0K
16:33 2,791.85 2,792.08 2,791.63 2,792.08 0.0K
16:34 2,792.07 2,792.35 2,792.00 2,792.34 0.0K
16:35 2,792.15 2,792.15 2,791.96 2,791.99 0.0K
16:36 2,791.99 2,791.99 2,791.65 2,791.92 0.0K
16:37 2,791.95 2,792.22 2,791.95 2,792.11 0.0K
16:38 2,792.02 2,792.02 2,791.70 2,791.73 0.0K
16:39 2,791.75 2,792.02 2,791.49 2,791.94 0.0K
16:40 2,792.00 2,792.18 2,791.84 2,791.95 0.0K
16:41 2,792.14 2,792.17 2,791.30 2,791.30 0.0K
16:42 2,791.26 2,791.75 2,791.26 2,791.69 0.0K
16:43 2,791.82 2,792.50 2,791.82 2,791.96 0.0K
16:44 2,792.00 2,792.45 2,792.00 2,792.40 0.0K
16:45 2,792.43 2,792.58 2,792.35 2,792.50 0.0K
16:46 2,792.23 2,792.23 2,791.01 2,791.10 0.0K
16:47 2,791.18 2,791.65 2,791.18 2,791.64 0.0K
16:48 2,791.62 2,791.98 2,791.44 2,791.94 0.0K
16:49 2,791.88 2,792.10 2,791.88 2,792.02 0.0K
16:50 2,792.03 2,792.31 2,792.01 2,792.24 0.0K
16:51 2,792.32 2,793.22 2,792.32 2,793.22 0.0K
16:52 2,793.24 2,793.26 2,792.98 2,793.01 0.0K
16:53 2,793.01 2,793.10 2,791.57 2,791.57 0.0K
16:54 2,791.62 2,792.44 2,791.62 2,792.44 0.0K
16:55 2,792.66 2,793.11 2,792.66 2,792.93 0.0K
16:56 2,792.89 2,793.10 2,792.82 2,793.02 0.0K
16:57 2,793.02 2,793.02 2,791.71 2,791.77 0.0K
16:58 2,791.84 2,792.10 2,791.84 2,792.02 0.0K
16:59 2,792.03 2,792.09 2,791.69 2,791.76 0.0K
17:00 2,791.71 2,791.88 2,791.07 2,791.16 0.0K
17:01 2,791.21 2,791.21 2,789.69 2,790.04 0.0K
17:02 2,790.08 2,790.08 2,789.31 2,789.54 0.0K
17:03 2,789.58 2,789.97 2,789.50 2,789.85 0.0K
17:04 2,789.97 2,790.06 2,789.66 2,789.78 0.0K
17:05 2,789.83 2,789.84 2,789.24 2,789.60 0.0K
17:06 2,789.58 2,789.69 2,789.35 2,789.39 0.0K
17:07 2,789.39 2,789.89 2,789.35 2,789.82 0.0K
17:08 2,789.82 2,790.47 2,789.26 2,790.46 0.0K
17:09 2,790.42 2,790.53 2,790.36 2,790.52 0.0K
17:10 2,790.54 2,790.54 2,789.53 2,790.28 0.0K
17:11 2,790.25 2,790.33 2,789.71 2,789.72 0.0K
17:12 2,789.68 2,789.84 2,789.41 2,789.42 0.0K
17:13 2,789.44 2,789.73 2,789.35 2,789.51 0.0K
17:14 2,789.56 2,789.72 2,788.99 2,789.15 0.0K
17:15 2,789.13 2,789.25 2,788.21 2,789.16 0.0K
17:16 2,789.44 2,789.61 2,788.01 2,788.26 0.0K
17:17 2,788.25 2,788.25 2,787.34 2,787.58 0.0K
17:18 2,787.61 2,787.61 2,786.49 2,786.96 0.0K
17:19 2,787.00 2,787.03 2,786.58 2,786.98 0.0K
17:20 2,787.07 2,787.33 2,786.73 2,787.20 0.0K
17:21 2,787.09 2,787.35 2,786.97 2,786.99 0.0K
17:22 2,787.19 2,787.93 2,786.98 2,787.93 0.0K
17:23 2,787.95 2,788.84 2,787.87 2,788.70 0.0K
17:24 2,788.81 2,789.60 2,788.81 2,789.44 0.0K
17:25 2,789.53 2,789.53 2,789.53 2,789.53 0.0K
17:29 2,789.63 2,792.28 2,789.63 2,792.28 0.0K
17:30 2,792.40 2,792.40 2,792.40 2,792.40 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles