OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ Suecia →
2,994.09
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 2,782.13 2,782.96 2,780.98 2,780.98 0.0K
09:01 2,781.96 2,783.31 2,781.92 2,782.46 0.0K
09:02 2,782.16 2,782.16 2,780.60 2,780.60 0.0K
09:03 2,780.53 2,781.27 2,780.07 2,780.12 0.0K
09:04 2,779.98 2,780.15 2,778.29 2,778.65 0.0K
09:05 2,778.60 2,778.68 2,776.50 2,776.50 0.0K
09:06 2,776.42 2,776.65 2,775.82 2,776.04 0.0K
09:07 2,776.15 2,777.95 2,775.60 2,777.95 0.0K
09:08 2,777.92 2,778.24 2,777.38 2,777.50 0.0K
09:09 2,777.41 2,778.25 2,777.10 2,778.25 0.0K
09:10 2,778.50 2,780.97 2,778.50 2,780.97 0.0K
09:11 2,780.88 2,782.73 2,780.88 2,782.73 0.0K
09:12 2,782.88 2,782.88 2,781.60 2,782.34 0.0K
09:13 2,782.42 2,783.98 2,782.42 2,782.87 0.0K
09:14 2,782.94 2,783.35 2,782.76 2,782.76 0.0K
09:15 2,782.72 2,783.05 2,782.60 2,782.85 0.0K
09:16 2,782.83 2,782.83 2,779.85 2,779.90 0.0K
09:17 2,780.02 2,780.31 2,779.49 2,779.53 0.0K
09:18 2,779.47 2,779.57 2,778.65 2,778.65 0.0K
09:19 2,778.60 2,778.61 2,778.28 2,778.42 0.0K
09:20 2,778.54 2,779.47 2,778.29 2,779.47 0.0K
09:21 2,779.45 2,779.45 2,779.01 2,779.14 0.0K
09:22 2,779.13 2,779.29 2,778.96 2,778.96 0.0K
09:23 2,778.87 2,778.98 2,778.79 2,778.91 0.0K
09:24 2,778.95 2,779.21 2,778.80 2,779.00 0.0K
09:25 2,778.95 2,779.00 2,778.71 2,778.71 0.0K
09:26 2,778.66 2,778.66 2,777.98 2,778.14 0.0K
09:27 2,778.03 2,779.05 2,778.03 2,779.05 0.0K
09:28 2,779.21 2,779.83 2,779.15 2,779.79 0.0K
09:29 2,779.93 2,780.71 2,779.93 2,780.67 0.0K
09:30 2,780.64 2,781.30 2,780.64 2,780.92 0.0K
09:31 2,780.89 2,782.03 2,780.88 2,781.97 0.0K
09:32 2,782.04 2,783.04 2,782.03 2,782.91 0.0K
09:33 2,782.88 2,782.93 2,781.92 2,781.92 0.0K
09:34 2,782.07 2,782.07 2,781.38 2,781.46 0.0K
09:35 2,781.42 2,781.83 2,781.36 2,781.59 0.0K
09:36 2,781.92 2,782.10 2,781.85 2,781.95 0.0K
09:37 2,781.95 2,782.44 2,781.95 2,782.44 0.0K
09:38 2,782.32 2,782.32 2,781.57 2,781.63 0.0K
09:39 2,781.72 2,781.77 2,781.49 2,781.51 0.0K
09:40 2,781.52 2,781.91 2,781.45 2,781.91 0.0K
09:41 2,781.92 2,782.20 2,781.73 2,782.20 0.0K
09:42 2,782.24 2,782.24 2,781.66 2,781.79 0.0K
09:43 2,781.79 2,782.09 2,781.71 2,781.71 0.0K
09:44 2,781.73 2,781.73 2,780.32 2,780.37 0.0K
09:45 2,780.41 2,780.75 2,780.41 2,780.44 0.0K
09:46 2,780.46 2,780.55 2,780.22 2,780.45 0.0K
09:47 2,780.50 2,781.03 2,780.33 2,781.00 0.0K
09:48 2,781.16 2,781.29 2,780.70 2,780.80 0.0K
09:49 2,780.84 2,781.31 2,780.82 2,781.20 0.0K
09:50 2,781.28 2,781.65 2,781.26 2,781.30 0.0K
09:51 2,781.25 2,781.50 2,781.23 2,781.34 0.0K
09:52 2,781.38 2,781.49 2,780.97 2,781.18 0.0K
09:53 2,781.13 2,781.34 2,780.79 2,780.79 0.0K
09:54 2,780.89 2,781.09 2,780.86 2,781.09 0.0K
09:55 2,780.97 2,780.97 2,780.69 2,780.82 0.0K
09:56 2,780.78 2,781.53 2,780.77 2,781.41 0.0K
09:57 2,781.45 2,781.45 2,781.16 2,781.31 0.0K
09:58 2,781.27 2,781.27 2,780.67 2,780.67 0.0K
09:59 2,780.72 2,780.72 2,779.83 2,779.89 0.0K
10:00 2,779.81 2,780.67 2,779.66 2,780.67 0.0K
10:01 2,780.76 2,780.87 2,780.41 2,780.51 0.0K
10:02 2,780.62 2,781.51 2,780.62 2,780.99 0.0K
10:03 2,780.96 2,781.52 2,780.76 2,781.46 0.0K
10:04 2,781.52 2,781.94 2,781.47 2,781.60 0.0K
10:05 2,781.62 2,781.62 2,781.03 2,781.43 0.0K
10:06 2,781.34 2,781.79 2,781.24 2,781.56 0.0K
10:07 2,781.50 2,781.50 2,780.95 2,781.32 0.0K
10:08 2,781.27 2,782.32 2,781.23 2,782.32 0.0K
10:09 2,782.36 2,782.94 2,782.36 2,782.80 0.0K
10:10 2,782.87 2,783.70 2,782.87 2,783.66 0.0K
10:11 2,783.61 2,783.61 2,782.85 2,782.94 0.0K
10:12 2,782.87 2,783.48 2,782.65 2,782.65 0.0K
10:13 2,782.35 2,782.39 2,781.71 2,781.71 0.0K
10:14 2,781.70 2,781.76 2,781.54 2,781.59 0.0K
10:15 2,781.56 2,781.86 2,781.40 2,781.67 0.0K
10:16 2,781.61 2,781.71 2,781.06 2,781.17 0.0K
10:17 2,781.15 2,781.15 2,780.18 2,780.20 0.0K
10:18 2,780.09 2,780.39 2,780.03 2,780.39 0.0K
10:19 2,780.37 2,780.37 2,779.55 2,779.55 0.0K
10:20 2,779.54 2,779.75 2,779.04 2,779.25 0.0K
10:21 2,779.26 2,779.28 2,778.45 2,778.51 0.0K
10:22 2,778.53 2,778.53 2,778.10 2,778.51 0.0K
10:23 2,778.27 2,778.94 2,778.27 2,778.91 0.0K
10:24 2,778.96 2,779.29 2,778.90 2,778.90 0.0K
10:25 2,778.95 2,780.35 2,778.87 2,780.35 0.0K
10:26 2,780.52 2,780.76 2,780.39 2,780.39 0.0K
10:27 2,780.40 2,780.40 2,779.80 2,779.89 0.0K
10:28 2,779.88 2,779.94 2,779.74 2,779.84 0.0K
10:29 2,779.79 2,779.86 2,779.02 2,779.14 0.0K
10:30 2,779.11 2,780.58 2,779.08 2,780.56 0.0K
10:31 2,781.24 2,782.04 2,781.24 2,781.98 0.0K
10:32 2,782.00 2,782.16 2,781.84 2,781.85 0.0K
10:33 2,781.90 2,782.21 2,781.82 2,781.96 0.0K
10:34 2,781.86 2,781.86 2,781.15 2,781.19 0.0K
10:35 2,781.28 2,781.28 2,780.45 2,780.46 0.0K
10:36 2,780.58 2,781.02 2,780.35 2,781.02 0.0K
10:37 2,781.25 2,782.02 2,781.25 2,781.88 0.0K
10:38 2,781.89 2,782.45 2,781.89 2,782.36 0.0K
10:39 2,782.32 2,782.60 2,782.32 2,782.58 0.0K
10:40 2,782.61 2,782.99 2,782.61 2,782.93 0.0K
10:41 2,782.83 2,783.22 2,782.83 2,783.22 0.0K
10:42 2,783.47 2,784.55 2,783.47 2,784.49 0.0K
10:43 2,784.53 2,784.69 2,784.27 2,784.43 0.0K
10:44 2,784.43 2,784.57 2,784.38 2,784.52 0.0K
10:45 2,784.50 2,784.68 2,784.40 2,784.44 0.0K
10:46 2,784.45 2,785.06 2,784.45 2,784.88 0.0K
10:47 2,784.88 2,786.36 2,784.88 2,786.06 0.0K
10:48 2,786.28 2,786.39 2,785.94 2,785.98 0.0K
10:49 2,786.00 2,786.03 2,785.56 2,785.57 0.0K
10:50 2,785.52 2,785.64 2,785.28 2,785.59 0.0K
10:51 2,785.50 2,785.66 2,785.27 2,785.46 0.0K
10:52 2,785.37 2,786.06 2,785.37 2,785.86 0.0K
10:53 2,785.81 2,785.91 2,785.51 2,785.68 0.0K
10:54 2,785.59 2,786.25 2,785.55 2,786.25 0.0K
10:55 2,786.45 2,786.95 2,786.45 2,786.66 0.0K
10:56 2,786.71 2,787.12 2,786.71 2,787.12 0.0K
10:57 2,787.08 2,787.08 2,786.79 2,786.85 0.0K
10:58 2,786.82 2,786.82 2,786.43 2,786.64 0.0K
10:59 2,786.64 2,786.96 2,786.64 2,786.88 0.0K
11:00 2,786.88 2,789.44 2,786.75 2,789.36 0.0K
11:01 2,789.40 2,789.99 2,789.40 2,789.99 0.0K
11:02 2,790.03 2,791.51 2,790.03 2,791.07 0.0K
11:03 2,791.03 2,791.83 2,790.96 2,791.14 0.0K
11:04 2,791.06 2,791.81 2,790.38 2,791.81 0.0K
11:05 2,791.78 2,792.74 2,791.78 2,792.42 0.0K
11:06 2,792.47 2,792.79 2,791.43 2,792.49 0.0K
11:07 2,792.41 2,792.64 2,792.31 2,792.53 0.0K
11:08 2,792.44 2,792.51 2,791.15 2,791.26 0.0K
11:09 2,790.82 2,790.84 2,790.48 2,790.71 0.0K
11:10 2,790.67 2,790.67 2,789.78 2,789.90 0.0K
11:11 2,789.98 2,790.19 2,789.50 2,789.50 0.0K
11:12 2,789.46 2,790.01 2,789.25 2,789.88 0.0K
11:13 2,789.97 2,790.08 2,789.73 2,790.08 0.0K
11:14 2,790.06 2,790.35 2,789.81 2,789.81 0.0K
11:15 2,789.72 2,790.23 2,789.66 2,790.20 0.0K
11:16 2,790.20 2,790.85 2,790.20 2,790.65 0.0K
11:17 2,790.63 2,790.81 2,790.35 2,790.41 0.0K
11:18 2,790.38 2,790.47 2,789.97 2,790.19 0.0K
11:19 2,790.46 2,790.46 2,789.95 2,789.95 0.0K
11:20 2,789.94 2,790.02 2,789.88 2,789.88 0.0K
11:21 2,789.92 2,790.41 2,789.92 2,790.08 0.0K
11:22 2,789.92 2,790.88 2,789.92 2,790.88 0.0K
11:23 2,790.87 2,791.04 2,790.53 2,790.83 0.0K
11:24 2,790.79 2,790.90 2,790.66 2,790.83 0.0K
11:25 2,790.87 2,790.92 2,790.14 2,790.92 0.0K
11:26 2,790.94 2,791.05 2,790.65 2,790.90 0.0K
11:27 2,790.69 2,790.84 2,790.68 2,790.76 0.0K
11:28 2,790.75 2,790.79 2,790.49 2,790.63 0.0K
11:29 2,790.67 2,790.72 2,790.06 2,790.06 0.0K
11:30 2,790.06 2,790.26 2,789.77 2,789.83 0.0K
11:31 2,789.65 2,789.65 2,789.20 2,789.22 0.0K
11:32 2,789.28 2,790.53 2,789.20 2,790.53 0.0K
11:33 2,791.45 2,791.62 2,791.07 2,791.16 0.0K
11:34 2,791.09 2,791.16 2,790.90 2,791.07 0.0K
11:35 2,791.10 2,791.11 2,790.75 2,790.84 0.0K
11:36 2,790.79 2,790.94 2,790.71 2,790.75 0.0K
11:37 2,790.74 2,790.94 2,790.53 2,790.94 0.0K
11:38 2,790.95 2,791.70 2,790.95 2,791.65 0.0K
11:39 2,791.65 2,791.72 2,791.51 2,791.66 0.0K
11:40 2,791.63 2,791.76 2,791.58 2,791.59 0.0K
11:41 2,791.63 2,792.51 2,791.63 2,792.51 0.0K
11:42 2,792.45 2,792.51 2,792.26 2,792.38 0.0K
11:43 2,792.42 2,792.42 2,792.03 2,792.19 0.0K
11:44 2,792.15 2,792.33 2,791.82 2,792.19 0.0K
11:45 2,792.24 2,792.51 2,792.24 2,792.40 0.0K
11:46 2,792.41 2,792.41 2,792.00 2,792.00 0.0K
11:47 2,792.07 2,792.33 2,792.07 2,792.33 0.0K
11:48 2,792.33 2,792.35 2,791.82 2,791.90 0.0K
11:49 2,791.87 2,792.14 2,791.85 2,792.14 0.0K
11:50 2,792.21 2,792.39 2,792.10 2,792.32 0.0K
11:51 2,792.39 2,792.74 2,792.39 2,792.55 0.0K
11:52 2,792.56 2,792.64 2,791.91 2,792.12 0.0K
11:53 2,792.11 2,792.85 2,792.11 2,792.80 0.0K
11:54 2,792.91 2,792.91 2,792.52 2,792.53 0.0K
11:55 2,792.56 2,792.91 2,792.33 2,792.33 0.0K
11:56 2,792.39 2,792.49 2,792.31 2,792.31 0.0K
11:57 2,792.29 2,792.52 2,792.28 2,792.36 0.0K
11:58 2,792.28 2,792.32 2,792.09 2,792.32 0.0K
11:59 2,792.31 2,792.38 2,792.24 2,792.31 0.0K
12:00 2,792.45 2,792.45 2,791.71 2,791.80 0.0K
12:01 2,791.78 2,791.78 2,790.64 2,790.64 0.0K
12:02 2,790.51 2,790.56 2,790.04 2,790.25 0.0K
12:03 2,790.27 2,790.83 2,790.22 2,790.76 0.0K
12:04 2,790.76 2,791.05 2,790.64 2,790.78 0.0K
12:05 2,790.88 2,791.45 2,790.88 2,791.42 0.0K
12:06 2,791.45 2,791.45 2,790.99 2,791.16 0.0K
12:07 2,790.96 2,790.96 2,790.01 2,790.01 0.0K
12:08 2,790.07 2,790.73 2,790.07 2,790.73 0.0K
12:09 2,790.64 2,791.95 2,790.64 2,791.94 0.0K
12:10 2,791.99 2,792.05 2,791.79 2,792.01 0.0K
12:11 2,791.92 2,791.95 2,791.62 2,791.75 0.0K
12:12 2,791.75 2,792.28 2,791.75 2,792.03 0.0K
12:13 2,791.91 2,792.07 2,791.91 2,792.04 0.0K
12:14 2,792.07 2,792.12 2,791.40 2,791.41 0.0K
12:15 2,791.34 2,791.34 2,791.03 2,791.03 0.0K
12:16 2,790.61 2,790.69 2,790.42 2,790.69 0.0K
12:17 2,790.74 2,790.83 2,790.57 2,790.83 0.0K
12:18 2,790.96 2,791.27 2,790.92 2,791.27 0.0K
12:19 2,791.44 2,791.50 2,791.38 2,791.50 0.0K
12:20 2,791.61 2,793.21 2,791.61 2,793.21 0.0K
12:21 2,793.21 2,793.31 2,793.19 2,793.26 0.0K
12:22 2,793.28 2,793.95 2,793.28 2,793.89 0.0K
12:23 2,793.97 2,794.08 2,793.88 2,793.89 0.0K
12:24 2,793.90 2,793.90 2,793.58 2,793.90 0.0K
12:25 2,793.83 2,794.40 2,793.83 2,794.40 0.0K
12:26 2,794.41 2,794.51 2,794.18 2,794.31 0.0K
12:27 2,794.31 2,794.42 2,794.28 2,794.34 0.0K
12:28 2,794.30 2,794.36 2,793.44 2,793.52 0.0K
12:29 2,793.51 2,793.51 2,792.94 2,792.94 0.0K
12:30 2,792.85 2,793.59 2,792.85 2,793.26 0.0K
12:31 2,793.24 2,793.39 2,793.17 2,793.39 0.0K
12:32 2,793.23 2,793.23 2,792.82 2,792.82 0.0K
12:33 2,792.75 2,792.75 2,791.92 2,791.92 0.0K
12:34 2,791.90 2,791.90 2,791.27 2,791.38 0.0K
12:35 2,791.63 2,791.74 2,791.36 2,791.48 0.0K
12:36 2,791.48 2,791.49 2,790.97 2,790.97 0.0K
12:37 2,791.04 2,791.33 2,791.04 2,791.33 0.0K
12:38 2,791.22 2,791.52 2,791.19 2,791.52 0.0K
12:39 2,791.53 2,791.55 2,791.41 2,791.49 0.0K
12:40 2,791.45 2,791.52 2,791.32 2,791.42 0.0K
12:41 2,791.32 2,791.41 2,790.84 2,790.84 0.0K
12:42 2,790.71 2,790.71 2,790.39 2,790.39 0.0K
12:43 2,790.33 2,790.38 2,789.50 2,789.50 0.0K
12:44 2,789.50 2,789.74 2,789.50 2,789.56 0.0K
12:45 2,789.53 2,789.56 2,788.79 2,789.07 0.0K
12:46 2,789.03 2,789.03 2,788.54 2,788.54 0.0K
12:47 2,788.42 2,788.55 2,788.11 2,788.11 0.0K
12:48 2,788.15 2,788.15 2,786.91 2,786.91 0.0K
12:49 2,786.99 2,787.30 2,786.96 2,787.22 0.0K
12:50 2,787.14 2,787.14 2,786.57 2,786.57 0.0K
12:51 2,786.60 2,786.70 2,786.24 2,786.29 0.0K
12:52 2,786.20 2,786.78 2,786.15 2,786.78 0.0K
12:53 2,786.68 2,786.68 2,786.25 2,786.25 0.0K
12:54 2,786.06 2,786.06 2,785.73 2,785.77 0.0K
12:55 2,785.72 2,786.11 2,785.72 2,786.03 0.0K
12:56 2,786.03 2,786.22 2,785.99 2,786.17 0.0K
12:57 2,786.22 2,786.35 2,785.67 2,785.84 0.0K
12:58 2,785.89 2,786.08 2,785.82 2,785.82 0.0K
12:59 2,785.81 2,785.83 2,784.86 2,784.86 0.0K
13:00 2,784.70 2,785.06 2,784.62 2,785.06 0.0K
13:01 2,785.06 2,785.15 2,784.50 2,784.51 0.0K
13:02 2,784.49 2,784.90 2,784.45 2,784.78 0.0K
13:03 2,784.82 2,784.87 2,784.51 2,784.69 0.0K
13:04 2,784.66 2,784.68 2,784.26 2,784.39 0.0K
13:05 2,784.47 2,784.47 2,783.89 2,783.89 0.0K
13:06 2,783.97 2,784.20 2,783.86 2,784.04 0.0K
13:07 2,784.03 2,784.21 2,783.86 2,784.15 0.0K
13:08 2,784.34 2,784.64 2,784.34 2,784.40 0.0K
13:09 2,784.44 2,784.44 2,784.08 2,784.08 0.0K
13:10 2,784.16 2,784.54 2,784.15 2,784.50 0.0K
13:11 2,784.45 2,784.50 2,783.73 2,783.75 0.0K
13:12 2,783.77 2,783.77 2,782.32 2,782.88 0.0K
13:13 2,782.91 2,783.46 2,782.91 2,783.46 0.0K
13:14 2,783.46 2,784.10 2,783.46 2,784.10 0.0K
13:15 2,784.05 2,784.06 2,783.87 2,784.05 0.0K
13:16 2,784.04 2,784.04 2,783.73 2,783.73 0.0K
13:17 2,783.66 2,783.76 2,783.32 2,783.32 0.0K
13:18 2,783.30 2,783.30 2,782.94 2,782.94 0.0K
13:19 2,782.71 2,782.84 2,782.27 2,782.27 0.0K
13:20 2,782.33 2,782.53 2,782.22 2,782.53 0.0K
13:21 2,782.53 2,782.57 2,782.35 2,782.35 0.0K
13:22 2,782.39 2,782.51 2,782.27 2,782.51 0.0K
13:23 2,782.42 2,782.42 2,782.12 2,782.31 0.0K
13:24 2,782.26 2,782.38 2,782.17 2,782.35 0.0K
13:25 2,782.35 2,782.47 2,782.29 2,782.29 0.0K
13:26 2,782.38 2,782.67 2,782.38 2,782.66 0.0K
13:27 2,782.73 2,782.94 2,782.69 2,782.71 0.0K
13:28 2,782.67 2,782.72 2,782.52 2,782.56 0.0K
13:29 2,782.56 2,782.90 2,782.48 2,782.90 0.0K
13:30 2,782.95 2,783.49 2,782.95 2,783.48 0.0K
13:31 2,783.39 2,783.44 2,783.13 2,783.14 0.0K
13:32 2,783.10 2,783.10 2,782.10 2,782.11 0.0K
13:33 2,782.18 2,782.18 2,782.08 2,782.10 0.0K
13:34 2,782.21 2,782.33 2,781.83 2,781.88 0.0K
13:35 2,781.94 2,781.94 2,780.85 2,780.94 0.0K
13:36 2,780.93 2,781.11 2,780.89 2,781.02 0.0K
13:37 2,780.92 2,780.92 2,780.48 2,780.65 0.0K
13:38 2,780.86 2,780.86 2,780.62 2,780.81 0.0K
13:39 2,780.74 2,780.74 2,780.32 2,780.50 0.0K
13:40 2,780.50 2,781.32 2,780.50 2,781.32 0.0K
13:41 2,781.34 2,781.86 2,781.34 2,781.86 0.0K
13:42 2,781.88 2,782.85 2,781.88 2,782.85 0.0K
13:43 2,783.01 2,783.05 2,782.87 2,782.98 0.0K
13:44 2,782.92 2,783.42 2,782.92 2,783.28 0.0K
13:45 2,782.87 2,782.92 2,782.32 2,782.32 0.0K
13:46 2,782.32 2,782.32 2,782.09 2,782.09 0.0K
13:47 2,782.10 2,782.41 2,782.05 2,782.41 0.0K
13:48 2,782.43 2,782.48 2,782.31 2,782.48 0.0K
13:49 2,782.39 2,782.58 2,782.32 2,782.55 0.0K
13:50 2,782.43 2,782.43 2,781.52 2,781.52 0.0K
13:51 2,781.58 2,781.83 2,781.39 2,781.63 0.0K
13:52 2,781.68 2,781.82 2,781.64 2,781.81 0.0K
13:53 2,781.75 2,782.03 2,781.68 2,781.70 0.0K
13:54 2,781.65 2,781.83 2,781.56 2,781.69 0.0K
13:55 2,781.78 2,782.16 2,781.78 2,781.97 0.0K
13:56 2,781.41 2,781.46 2,781.18 2,781.28 0.0K
13:57 2,781.26 2,781.30 2,781.18 2,781.23 0.0K
13:58 2,781.22 2,781.42 2,781.21 2,781.26 0.0K
13:59 2,781.22 2,781.28 2,780.92 2,780.96 0.0K
14:00 2,780.96 2,781.11 2,780.59 2,780.59 0.0K
14:01 2,780.59 2,780.69 2,779.51 2,779.52 0.0K
14:02 2,779.53 2,779.56 2,779.19 2,779.32 0.0K
14:03 2,779.22 2,779.22 2,779.01 2,779.01 0.0K
14:04 2,778.92 2,778.92 2,778.71 2,778.71 0.0K
14:05 2,778.76 2,779.14 2,778.58 2,779.14 0.0K
14:06 2,779.16 2,779.16 2,778.61 2,778.80 0.0K
14:07 2,778.84 2,779.39 2,778.82 2,779.39 0.0K
14:08 2,779.39 2,779.81 2,779.39 2,779.81 0.0K
14:09 2,779.80 2,779.86 2,779.51 2,779.58 0.0K
14:10 2,779.53 2,779.71 2,779.51 2,779.64 0.0K
14:11 2,779.64 2,779.76 2,779.52 2,779.52 0.0K
14:12 2,779.52 2,779.63 2,779.26 2,779.63 0.0K
14:13 2,779.67 2,780.10 2,779.67 2,779.85 0.0K
14:14 2,779.76 2,780.25 2,779.76 2,780.21 0.0K
14:15 2,780.20 2,780.24 2,780.09 2,780.13 0.0K
14:16 2,780.12 2,780.12 2,779.80 2,779.80 0.0K
14:17 2,779.82 2,780.34 2,779.77 2,780.34 0.0K
14:18 2,780.36 2,780.38 2,779.97 2,780.18 0.0K
14:19 2,780.18 2,780.55 2,780.04 2,780.50 0.0K
14:20 2,780.45 2,780.86 2,780.45 2,780.66 0.0K
14:21 2,780.63 2,780.88 2,780.34 2,780.34 0.0K
14:22 2,780.46 2,780.46 2,779.77 2,780.13 0.0K
14:23 2,780.72 2,780.83 2,780.44 2,780.49 0.0K
14:24 2,780.48 2,780.48 2,779.70 2,779.70 0.0K
14:25 2,779.69 2,779.70 2,779.55 2,779.60 0.0K
14:26 2,779.60 2,779.77 2,779.54 2,779.70 0.0K
14:27 2,779.79 2,779.80 2,779.66 2,779.68 0.0K
14:28 2,779.72 2,779.81 2,779.57 2,779.66 0.0K
14:29 2,779.66 2,779.75 2,779.59 2,779.59 0.0K
14:30 2,779.58 2,779.64 2,779.08 2,779.11 0.0K
14:31 2,779.19 2,780.05 2,779.13 2,779.98 0.0K
14:32 2,779.72 2,780.13 2,779.54 2,780.13 0.0K
14:33 2,780.13 2,780.49 2,780.05 2,780.49 0.0K
14:34 2,780.49 2,780.93 2,780.49 2,780.83 0.0K
14:35 2,780.82 2,780.95 2,780.20 2,780.20 0.0K
14:36 2,780.28 2,780.28 2,779.82 2,779.82 0.0K
14:37 2,779.83 2,779.89 2,779.42 2,779.42 0.0K
14:38 2,779.49 2,780.42 2,779.45 2,780.42 0.0K
14:39 2,780.50 2,780.81 2,780.49 2,780.81 0.0K
14:40 2,780.87 2,781.05 2,780.83 2,780.85 0.0K
14:41 2,780.89 2,781.15 2,780.78 2,780.97 0.0K
14:42 2,780.98 2,781.20 2,780.69 2,780.69 0.0K
14:43 2,780.73 2,781.09 2,780.68 2,781.06 0.0K
14:44 2,781.14 2,781.29 2,781.10 2,781.18 0.0K
14:45 2,781.13 2,781.20 2,781.08 2,781.20 0.0K
14:46 2,781.16 2,781.46 2,781.04 2,781.41 0.0K
14:47 2,781.38 2,781.99 2,781.38 2,781.99 0.0K
14:48 2,782.06 2,782.14 2,781.74 2,781.74 0.0K
14:49 2,781.74 2,782.22 2,781.73 2,782.14 0.0K
14:50 2,782.11 2,782.46 2,782.09 2,782.23 0.0K
14:51 2,782.22 2,782.22 2,781.95 2,782.12 0.0K
14:52 2,782.07 2,782.29 2,781.99 2,782.29 0.0K
14:53 2,782.31 2,782.46 2,782.24 2,782.46 0.0K
14:54 2,782.56 2,783.07 2,782.56 2,782.91 0.0K
14:55 2,782.90 2,782.93 2,782.66 2,782.83 0.0K
14:56 2,782.87 2,782.96 2,782.67 2,782.67 0.0K
14:57 2,782.59 2,783.21 2,782.55 2,783.13 0.0K
14:58 2,783.16 2,783.31 2,783.10 2,783.15 0.0K
14:59 2,783.18 2,783.29 2,783.08 2,783.12 0.0K
15:00 2,783.12 2,783.39 2,783.12 2,783.39 0.0K
15:01 2,783.41 2,783.45 2,783.00 2,783.14 0.0K
15:02 2,783.07 2,783.38 2,783.02 2,783.38 0.0K
15:03 2,783.45 2,784.75 2,783.45 2,784.59 0.0K
15:04 2,784.54 2,784.76 2,784.45 2,784.51 0.0K
15:05 2,784.48 2,785.06 2,784.41 2,785.06 0.0K
15:06 2,785.06 2,785.08 2,784.69 2,784.76 0.0K
15:07 2,784.72 2,784.82 2,783.67 2,783.71 0.0K
15:08 2,783.73 2,783.73 2,782.91 2,783.05 0.0K
15:09 2,783.10 2,783.26 2,783.05 2,783.19 0.0K
15:10 2,783.15 2,783.99 2,783.15 2,783.94 0.0K
15:11 2,783.95 2,784.28 2,783.95 2,784.20 0.0K
15:12 2,784.19 2,784.19 2,783.47 2,783.47 0.0K
15:13 2,783.39 2,783.39 2,782.77 2,782.77 0.0K
15:14 2,782.75 2,782.83 2,782.71 2,782.73 0.0K
15:15 2,782.79 2,782.81 2,782.70 2,782.70 0.0K
15:16 2,782.74 2,783.01 2,782.69 2,783.01 0.0K
15:17 2,782.85 2,782.94 2,782.79 2,782.94 0.0K
15:18 2,782.99 2,783.07 2,782.99 2,783.02 0.0K
15:19 2,783.03 2,783.03 2,782.84 2,782.84 0.0K
15:20 2,782.76 2,782.86 2,782.72 2,782.72 0.0K
15:21 2,782.59 2,782.59 2,781.91 2,782.09 0.0K
15:22 2,782.13 2,782.13 2,781.79 2,781.91 0.0K
15:23 2,782.16 2,782.28 2,782.01 2,782.10 0.0K
15:24 2,782.10 2,782.45 2,782.10 2,782.26 0.0K
15:25 2,782.19 2,782.61 2,782.19 2,782.59 0.0K
15:26 2,782.62 2,782.92 2,782.49 2,782.92 0.0K
15:27 2,782.88 2,782.99 2,782.59 2,782.62 0.0K
15:28 2,782.62 2,782.62 2,781.87 2,782.05 0.0K
15:29 2,782.04 2,782.45 2,782.04 2,782.45 0.0K
15:30 2,782.57 2,782.57 2,781.91 2,782.28 0.0K
15:31 2,782.25 2,782.73 2,782.01 2,782.73 0.0K
15:32 2,782.73 2,783.33 2,782.51 2,783.09 0.0K
15:33 2,783.03 2,783.28 2,782.93 2,782.99 0.0K
15:34 2,783.34 2,783.75 2,783.33 2,783.55 0.0K
15:35 2,783.63 2,784.00 2,783.45 2,783.59 0.0K
15:36 2,783.61 2,784.07 2,783.43 2,783.44 0.0K
15:37 2,783.59 2,783.62 2,782.76 2,782.76 0.0K
15:38 2,782.72 2,783.34 2,782.72 2,783.34 0.0K
15:39 2,783.38 2,783.74 2,783.38 2,783.43 0.0K
15:40 2,783.39 2,783.54 2,783.30 2,783.34 0.0K
15:41 2,783.30 2,783.40 2,782.55 2,782.55 0.0K
15:42 2,782.58 2,782.90 2,782.33 2,782.33 0.0K
15:43 2,782.32 2,782.39 2,781.63 2,781.63 0.0K
15:44 2,781.62 2,781.81 2,781.49 2,781.78 0.0K
15:45 2,781.74 2,781.74 2,780.00 2,780.04 0.0K
15:46 2,780.02 2,780.81 2,780.02 2,780.72 0.0K
15:47 2,780.67 2,780.69 2,780.12 2,780.12 0.0K
15:48 2,780.13 2,780.39 2,780.13 2,780.34 0.0K
15:49 2,780.39 2,780.74 2,780.37 2,780.71 0.0K
15:50 2,780.71 2,780.82 2,780.51 2,780.82 0.0K
15:51 2,780.64 2,780.69 2,780.35 2,780.69 0.0K
15:52 2,780.75 2,781.25 2,780.75 2,781.08 0.0K
15:53 2,781.10 2,781.10 2,780.86 2,781.02 0.0K
15:54 2,781.03 2,782.41 2,781.03 2,782.41 0.0K
15:55 2,782.36 2,782.56 2,781.40 2,781.41 0.0K
15:56 2,781.48 2,782.12 2,781.48 2,782.02 0.0K
15:57 2,782.10 2,782.36 2,781.81 2,782.36 0.0K
15:58 2,782.43 2,782.68 2,782.40 2,782.57 0.0K
15:59 2,782.48 2,782.64 2,780.68 2,780.68 0.0K
16:00 2,781.47 2,782.24 2,781.47 2,782.19 0.0K
16:01 2,782.48 2,782.48 2,782.01 2,782.18 0.0K
16:02 2,781.82 2,782.72 2,781.33 2,782.55 0.0K
16:03 2,782.45 2,782.71 2,782.20 2,782.66 0.0K
16:04 2,782.62 2,782.97 2,782.62 2,782.78 0.0K
16:05 2,782.83 2,782.83 2,782.16 2,782.16 0.0K
16:06 2,782.20 2,783.29 2,782.20 2,783.29 0.0K
16:07 2,783.28 2,783.36 2,782.78 2,782.93 0.0K
16:08 2,782.92 2,783.20 2,782.91 2,783.20 0.0K
16:09 2,783.10 2,783.31 2,783.09 2,783.31 0.0K
16:10 2,783.32 2,783.79 2,783.31 2,783.58 0.0K
16:11 2,783.63 2,783.68 2,783.19 2,783.45 0.0K
16:12 2,783.49 2,784.18 2,783.40 2,784.17 0.0K
16:13 2,784.14 2,784.14 2,783.92 2,784.09 0.0K
16:14 2,784.05 2,784.05 2,783.12 2,783.36 0.0K
16:15 2,783.35 2,783.49 2,782.80 2,782.80 0.0K
16:16 2,782.91 2,783.37 2,782.91 2,783.37 0.0K
16:17 2,783.46 2,784.50 2,783.46 2,784.42 0.0K
16:18 2,784.43 2,784.96 2,784.43 2,784.96 0.0K
16:19 2,784.95 2,784.95 2,784.43 2,784.43 0.0K
16:20 2,784.40 2,784.49 2,783.76 2,783.76 0.0K
16:21 2,783.76 2,783.76 2,782.64 2,782.69 0.0K
16:22 2,782.73 2,782.73 2,782.34 2,782.46 0.0K
16:23 2,782.45 2,783.22 2,782.41 2,783.22 0.0K
16:24 2,783.20 2,783.43 2,782.80 2,782.80 0.0K
16:25 2,782.80 2,783.14 2,782.77 2,783.06 0.0K
16:26 2,782.99 2,783.05 2,782.66 2,783.05 0.0K
16:27 2,782.98 2,783.04 2,782.86 2,782.89 0.0K
16:28 2,782.90 2,782.90 2,782.55 2,782.73 0.0K
16:29 2,782.79 2,782.90 2,782.39 2,782.42 0.0K
16:30 2,782.65 2,783.30 2,782.65 2,783.28 0.0K
16:31 2,783.28 2,783.57 2,782.92 2,783.53 0.0K
16:32 2,783.42 2,783.69 2,783.38 2,783.69 0.0K
16:33 2,783.65 2,783.86 2,783.60 2,783.78 0.0K
16:34 2,783.66 2,784.13 2,783.53 2,784.13 0.0K
16:35 2,784.24 2,784.46 2,784.14 2,784.32 0.0K
16:36 2,784.31 2,784.50 2,784.31 2,784.50 0.0K
16:37 2,784.42 2,784.51 2,784.38 2,784.41 0.0K
16:38 2,784.39 2,784.57 2,783.97 2,784.57 0.0K
16:39 2,784.61 2,785.50 2,784.61 2,785.41 0.0K
16:40 2,785.32 2,785.33 2,785.00 2,785.00 0.0K
16:41 2,785.04 2,785.24 2,784.86 2,784.96 0.0K
16:42 2,784.95 2,784.96 2,784.24 2,784.24 0.0K
16:43 2,784.31 2,784.38 2,783.73 2,783.73 0.0K
16:44 2,783.77 2,784.82 2,783.77 2,784.82 0.0K
16:45 2,784.80 2,784.80 2,784.19 2,784.32 0.0K
16:46 2,784.27 2,784.43 2,784.16 2,784.16 0.0K
16:47 2,784.21 2,784.43 2,783.98 2,784.20 0.0K
16:48 2,784.23 2,784.30 2,783.64 2,783.70 0.0K
16:49 2,783.70 2,783.81 2,782.88 2,782.89 0.0K
16:50 2,782.92 2,783.26 2,782.83 2,783.09 0.0K
16:51 2,783.23 2,783.23 2,782.78 2,782.80 0.0K
16:52 2,782.80 2,783.26 2,782.80 2,783.00 0.0K
16:53 2,783.00 2,783.00 2,782.34 2,782.34 0.0K
16:54 2,782.25 2,782.47 2,782.21 2,782.26 0.0K
16:55 2,782.28 2,782.28 2,781.98 2,782.15 0.0K
16:56 2,782.21 2,782.21 2,781.55 2,781.69 0.0K
16:57 2,781.69 2,782.25 2,781.61 2,782.11 0.0K
16:58 2,782.06 2,782.22 2,782.06 2,782.21 0.0K
16:59 2,782.29 2,782.70 2,782.29 2,782.70 0.0K
17:00 2,782.59 2,782.64 2,782.30 2,782.64 0.0K
17:01 2,782.69 2,784.58 2,782.69 2,784.51 0.0K
17:02 2,784.40 2,784.40 2,783.59 2,783.71 0.0K
17:03 2,783.72 2,784.11 2,783.71 2,783.92 0.0K
17:04 2,783.94 2,784.02 2,783.66 2,783.98 0.0K
17:05 2,783.97 2,783.97 2,783.33 2,783.33 0.0K
17:06 2,783.34 2,783.46 2,782.11 2,782.21 0.0K
17:07 2,782.21 2,782.88 2,782.20 2,782.58 0.0K
17:08 2,782.70 2,782.91 2,782.60 2,782.81 0.0K
17:09 2,782.76 2,782.81 2,782.39 2,782.64 0.0K
17:10 2,782.44 2,782.51 2,782.25 2,782.36 0.0K
17:11 2,782.28 2,782.37 2,781.99 2,781.99 0.0K
17:12 2,781.94 2,782.06 2,781.67 2,781.69 0.0K
17:13 2,781.80 2,781.94 2,781.58 2,781.59 0.0K
17:14 2,781.50 2,781.53 2,781.31 2,781.31 0.0K
17:15 2,781.47 2,781.78 2,781.47 2,781.68 0.0K
17:16 2,781.60 2,781.60 2,780.69 2,780.82 0.0K
17:17 2,780.91 2,781.10 2,780.65 2,780.74 0.0K
17:18 2,780.81 2,781.38 2,780.81 2,781.30 0.0K
17:19 2,781.32 2,782.28 2,781.32 2,782.28 0.0K
17:20 2,782.30 2,782.72 2,782.30 2,782.72 0.0K
17:21 2,782.68 2,782.75 2,781.94 2,781.96 0.0K
17:22 2,782.00 2,782.00 2,780.56 2,780.56 0.0K
17:23 2,780.46 2,780.46 2,779.72 2,779.98 0.0K
17:24 2,780.03 2,781.27 2,780.03 2,781.08 0.0K
17:25 2,780.97 2,780.97 2,780.97 2,780.97 0.0K
17:29 2,780.92 2,780.98 2,780.15 2,780.68 0.0K
17:30 2,780.53 2,780.53 2,780.53 2,780.53 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles