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 2,745.32 2,746.23 2,743.94 2,743.94 0.0K
09:01 2,744.06 2,744.06 2,740.78 2,741.43 0.0K
09:02 2,741.08 2,741.08 2,738.53 2,739.20 0.0K
09:03 2,739.04 2,740.71 2,737.84 2,740.71 0.0K
09:04 2,740.70 2,745.71 2,740.70 2,745.71 0.0K
09:05 2,746.16 2,746.90 2,744.16 2,744.78 0.0K
09:06 2,745.23 2,745.83 2,743.81 2,744.19 0.0K
09:07 2,744.26 2,744.75 2,743.89 2,744.75 0.0K
09:08 2,745.02 2,747.42 2,745.02 2,747.04 0.0K
09:09 2,747.39 2,747.39 2,746.35 2,746.35 0.0K
09:10 2,746.26 2,747.27 2,745.83 2,747.06 0.0K
09:11 2,747.14 2,747.76 2,747.05 2,747.76 0.0K
09:12 2,747.62 2,747.62 2,746.28 2,746.82 0.0K
09:13 2,746.98 2,747.33 2,746.05 2,746.10 0.0K
09:14 2,746.01 2,746.01 2,745.25 2,745.91 0.0K
09:15 2,745.74 2,745.91 2,744.75 2,744.75 0.0K
09:16 2,744.60 2,745.31 2,744.09 2,745.05 0.0K
09:17 2,745.16 2,745.17 2,744.27 2,744.73 0.0K
09:18 2,744.44 2,746.12 2,744.06 2,746.12 0.0K
09:19 2,746.70 2,746.95 2,745.94 2,746.73 0.0K
09:20 2,746.76 2,749.15 2,746.76 2,749.15 0.0K
09:21 2,749.24 2,749.24 2,747.80 2,748.20 0.0K
09:22 2,748.00 2,748.78 2,748.00 2,748.78 0.0K
09:23 2,748.76 2,751.04 2,748.71 2,751.04 0.0K
09:24 2,751.17 2,752.95 2,751.17 2,752.82 0.0K
09:25 2,752.80 2,753.43 2,752.80 2,753.31 0.0K
09:26 2,753.28 2,753.28 2,752.31 2,752.95 0.0K
09:27 2,753.16 2,755.19 2,753.16 2,754.81 0.0K
09:28 2,754.94 2,756.12 2,754.94 2,755.87 0.0K
09:29 2,755.77 2,756.07 2,755.35 2,755.41 0.0K
09:30 2,755.15 2,755.15 2,753.71 2,753.71 0.0K
09:31 2,753.57 2,754.70 2,753.40 2,754.70 0.0K
09:32 2,754.72 2,754.87 2,753.08 2,753.08 0.0K
09:33 2,752.95 2,752.95 2,751.79 2,751.85 0.0K
09:34 2,751.74 2,751.81 2,749.55 2,749.89 0.0K
09:35 2,749.96 2,750.69 2,749.82 2,750.69 0.0K
09:36 2,750.71 2,751.32 2,750.71 2,751.32 0.0K
09:37 2,751.49 2,752.55 2,751.48 2,752.55 0.0K
09:38 2,752.45 2,752.69 2,751.95 2,752.08 0.0K
09:39 2,752.17 2,752.48 2,751.44 2,751.44 0.0K
09:40 2,751.55 2,752.05 2,751.55 2,752.05 0.0K
09:41 2,751.96 2,752.38 2,751.83 2,752.06 0.0K
09:42 2,752.24 2,752.56 2,751.21 2,752.56 0.0K
09:43 2,752.85 2,753.23 2,752.15 2,752.15 0.0K
09:44 2,752.13 2,752.87 2,752.01 2,752.87 0.0K
09:45 2,752.29 2,753.29 2,752.24 2,753.29 0.0K
09:46 2,753.34 2,754.36 2,753.34 2,754.07 0.0K
09:47 2,753.65 2,753.81 2,752.92 2,753.20 0.0K
09:48 2,753.24 2,754.81 2,753.24 2,754.65 0.0K
09:49 2,753.81 2,754.30 2,753.19 2,753.22 0.0K
09:50 2,753.21 2,753.30 2,752.08 2,753.30 0.0K
09:51 2,753.39 2,753.73 2,753.34 2,753.64 0.0K
09:52 2,753.55 2,753.59 2,752.39 2,753.05 0.0K
09:53 2,753.27 2,753.64 2,753.03 2,753.54 0.0K
09:54 2,753.37 2,754.50 2,753.37 2,754.49 0.0K
09:55 2,754.38 2,755.26 2,754.38 2,755.21 0.0K
09:56 2,755.08 2,755.29 2,754.65 2,755.29 0.0K
09:57 2,755.40 2,756.45 2,755.40 2,756.44 0.0K
09:58 2,756.50 2,756.50 2,755.45 2,755.45 0.0K
09:59 2,755.32 2,755.90 2,755.32 2,755.53 0.0K
10:00 2,754.59 2,754.76 2,754.09 2,754.74 0.0K
10:01 2,754.66 2,754.89 2,753.44 2,753.48 0.0K
10:02 2,753.48 2,754.42 2,752.84 2,752.84 0.0K
10:03 2,752.16 2,752.52 2,752.04 2,752.17 0.0K
10:04 2,752.16 2,752.16 2,751.15 2,751.42 0.0K
10:05 2,751.42 2,752.77 2,751.42 2,752.77 0.0K
10:06 2,752.79 2,753.60 2,752.79 2,753.43 0.0K
10:07 2,753.48 2,753.53 2,752.61 2,753.01 0.0K
10:08 2,752.67 2,753.50 2,752.65 2,752.72 0.0K
10:09 2,751.93 2,752.02 2,750.65 2,750.68 0.0K
10:10 2,750.80 2,750.80 2,750.22 2,750.22 0.0K
10:11 2,750.30 2,750.99 2,750.21 2,750.51 0.0K
10:12 2,750.39 2,750.66 2,749.94 2,750.11 0.0K
10:13 2,750.17 2,750.69 2,749.77 2,749.94 0.0K
10:14 2,748.87 2,749.29 2,748.56 2,748.63 0.0K
10:15 2,748.66 2,749.09 2,747.90 2,747.90 0.0K
10:16 2,747.90 2,747.90 2,746.77 2,746.92 0.0K
10:17 2,746.93 2,747.22 2,746.52 2,747.22 0.0K
10:18 2,747.38 2,747.38 2,746.10 2,746.10 0.0K
10:19 2,746.00 2,746.00 2,744.84 2,745.13 0.0K
10:20 2,745.01 2,745.29 2,744.75 2,744.75 0.0K
10:21 2,744.57 2,744.57 2,743.02 2,744.08 0.0K
10:22 2,744.02 2,745.29 2,744.02 2,744.81 0.0K
10:23 2,744.79 2,744.84 2,744.18 2,744.18 0.0K
10:24 2,744.19 2,744.19 2,743.58 2,743.75 0.0K
10:25 2,743.87 2,744.76 2,743.87 2,744.70 0.0K
10:26 2,744.70 2,744.70 2,743.73 2,744.09 0.0K
10:27 2,743.43 2,744.52 2,743.34 2,744.52 0.0K
10:28 2,744.61 2,745.26 2,744.33 2,744.42 0.0K
10:29 2,744.33 2,744.54 2,744.11 2,744.19 0.0K
10:30 2,744.09 2,744.22 2,743.58 2,743.58 0.0K
10:31 2,743.52 2,743.79 2,743.07 2,743.63 0.0K
10:32 2,743.17 2,743.17 2,741.04 2,741.57 0.0K
10:33 2,741.62 2,742.32 2,740.59 2,740.87 0.0K
10:34 2,740.62 2,740.94 2,740.23 2,740.46 0.0K
10:35 2,740.31 2,742.66 2,740.31 2,742.66 0.0K
10:36 2,743.21 2,743.23 2,742.57 2,742.90 0.0K
10:37 2,743.20 2,744.97 2,743.20 2,744.58 0.0K
10:38 2,744.17 2,744.30 2,743.60 2,743.85 0.0K
10:39 2,743.85 2,744.32 2,743.66 2,744.32 0.0K
10:40 2,744.25 2,744.44 2,744.13 2,744.38 0.0K
10:41 2,743.40 2,743.72 2,743.05 2,743.31 0.0K
10:42 2,742.19 2,743.67 2,742.19 2,743.65 0.0K
10:43 2,743.68 2,743.90 2,742.98 2,743.23 0.0K
10:44 2,742.95 2,743.33 2,742.95 2,743.23 0.0K
10:45 2,742.94 2,743.29 2,742.61 2,743.28 0.0K
10:46 2,743.00 2,743.69 2,742.85 2,743.15 0.0K
10:47 2,743.35 2,743.35 2,740.81 2,740.96 0.0K
10:48 2,740.77 2,741.30 2,740.74 2,740.94 0.0K
10:49 2,740.90 2,740.92 2,739.98 2,740.16 0.0K
10:50 2,740.18 2,740.63 2,739.50 2,740.63 0.0K
10:51 2,740.64 2,740.77 2,739.82 2,740.17 0.0K
10:52 2,740.13 2,740.13 2,738.88 2,739.66 0.0K
10:53 2,739.77 2,739.85 2,739.13 2,739.22 0.0K
10:54 2,739.39 2,739.90 2,738.60 2,738.60 0.0K
10:55 2,738.60 2,739.03 2,738.58 2,739.03 0.0K
10:56 2,739.30 2,739.30 2,737.87 2,738.03 0.0K
10:57 2,737.49 2,737.82 2,737.32 2,737.61 0.0K
10:58 2,737.38 2,737.65 2,735.75 2,736.18 0.0K
10:59 2,736.17 2,738.17 2,736.12 2,737.66 0.0K
11:00 2,737.70 2,739.09 2,737.70 2,738.80 0.0K
11:01 2,738.84 2,740.75 2,738.84 2,740.75 0.0K
11:02 2,740.72 2,740.99 2,740.33 2,740.45 0.0K
11:03 2,740.47 2,740.64 2,740.00 2,740.00 0.0K
11:04 2,739.78 2,739.78 2,739.35 2,739.50 0.0K
11:05 2,739.32 2,739.32 2,738.51 2,738.51 0.0K
11:06 2,738.51 2,738.51 2,737.84 2,738.35 0.0K
11:07 2,738.30 2,739.01 2,737.80 2,738.74 0.0K
11:08 2,738.88 2,739.21 2,738.88 2,739.17 0.0K
11:09 2,738.91 2,739.13 2,738.46 2,738.56 0.0K
11:10 2,738.65 2,738.80 2,737.76 2,737.81 0.0K
11:11 2,737.76 2,737.80 2,737.36 2,737.56 0.0K
11:12 2,737.45 2,737.86 2,737.45 2,737.54 0.0K
11:13 2,737.57 2,737.69 2,737.37 2,737.37 0.0K
11:14 2,737.37 2,737.83 2,736.87 2,737.69 0.0K
11:15 2,737.59 2,737.82 2,737.40 2,737.70 0.0K
11:16 2,737.65 2,738.37 2,737.65 2,738.36 0.0K
11:17 2,738.28 2,738.43 2,737.13 2,737.13 0.0K
11:18 2,736.96 2,737.06 2,736.05 2,736.13 0.0K
11:19 2,736.15 2,736.15 2,735.85 2,736.01 0.0K
11:20 2,735.96 2,735.96 2,735.44 2,735.46 0.0K
11:21 2,735.26 2,735.26 2,734.60 2,734.89 0.0K
11:22 2,734.90 2,735.14 2,734.70 2,734.84 0.0K
11:23 2,734.97 2,735.15 2,734.94 2,734.95 0.0K
11:24 2,734.98 2,735.20 2,734.50 2,734.80 0.0K
11:25 2,734.72 2,734.74 2,732.64 2,732.64 0.0K
11:26 2,732.63 2,732.63 2,731.52 2,731.52 0.0K
11:27 2,731.70 2,731.81 2,731.48 2,731.59 0.0K
11:28 2,731.68 2,732.50 2,731.63 2,732.25 0.0K
11:29 2,732.26 2,732.26 2,731.79 2,731.87 0.0K
11:30 2,731.83 2,731.83 2,731.11 2,731.11 0.0K
11:31 2,730.91 2,730.91 2,729.46 2,729.99 0.0K
11:32 2,730.09 2,731.40 2,730.09 2,731.40 0.0K
11:33 2,731.30 2,731.30 2,729.69 2,729.69 0.0K
11:34 2,729.80 2,730.62 2,729.80 2,730.57 0.0K
11:35 2,730.60 2,730.60 2,729.67 2,729.71 0.0K
11:36 2,729.74 2,729.83 2,729.13 2,729.13 0.0K
11:37 2,729.29 2,729.50 2,728.14 2,728.44 0.0K
11:38 2,728.15 2,728.15 2,726.34 2,726.41 0.0K
11:39 2,726.40 2,726.42 2,725.78 2,725.78 0.0K
11:40 2,725.77 2,727.75 2,725.65 2,727.75 0.0K
11:41 2,727.87 2,727.88 2,726.98 2,726.98 0.0K
11:42 2,726.98 2,727.83 2,726.98 2,727.83 0.0K
11:43 2,727.97 2,728.41 2,727.80 2,728.17 0.0K
11:44 2,728.09 2,728.09 2,727.03 2,727.56 0.0K
11:45 2,727.59 2,727.62 2,726.78 2,726.78 0.0K
11:46 2,726.82 2,727.29 2,726.75 2,727.13 0.0K
11:47 2,727.06 2,727.06 2,726.09 2,726.74 0.0K
11:48 2,726.69 2,727.52 2,726.02 2,727.52 0.0K
11:49 2,727.54 2,727.58 2,726.59 2,726.68 0.0K
11:50 2,726.92 2,727.45 2,726.92 2,727.45 0.0K
11:51 2,727.47 2,727.48 2,726.41 2,727.43 0.0K
11:52 2,727.46 2,727.52 2,727.25 2,727.25 0.0K
11:53 2,727.20 2,727.30 2,726.48 2,726.52 0.0K
11:54 2,726.58 2,727.31 2,726.30 2,726.74 0.0K
11:55 2,726.83 2,728.13 2,726.83 2,728.13 0.0K
11:56 2,727.68 2,727.88 2,727.31 2,727.31 0.0K
11:57 2,727.06 2,727.06 2,726.58 2,726.89 0.0K
11:58 2,726.96 2,726.96 2,724.95 2,724.95 0.0K
11:59 2,724.79 2,724.87 2,724.25 2,724.55 0.0K
12:00 2,724.80 2,725.38 2,724.76 2,725.30 0.0K
12:01 2,725.27 2,726.26 2,725.19 2,726.26 0.0K
12:02 2,726.31 2,726.35 2,725.83 2,725.88 0.0K
12:03 2,725.69 2,726.04 2,725.63 2,725.82 0.0K
12:04 2,725.88 2,726.48 2,725.84 2,726.35 0.0K
12:05 2,726.18 2,726.27 2,725.86 2,726.04 0.0K
12:06 2,726.06 2,726.37 2,725.96 2,726.26 0.0K
12:07 2,726.38 2,726.92 2,725.62 2,726.89 0.0K
12:08 2,727.04 2,727.12 2,725.25 2,725.33 0.0K
12:09 2,725.37 2,725.46 2,724.91 2,725.45 0.0K
12:10 2,725.49 2,726.04 2,725.49 2,725.63 0.0K
12:11 2,725.87 2,726.65 2,725.65 2,726.65 0.0K
12:12 2,726.75 2,727.37 2,726.75 2,727.28 0.0K
12:13 2,727.41 2,727.41 2,726.91 2,727.11 0.0K
12:14 2,727.14 2,727.14 2,726.14 2,726.14 0.0K
12:15 2,725.38 2,725.70 2,725.28 2,725.38 0.0K
12:16 2,725.15 2,725.16 2,724.77 2,725.16 0.0K
12:17 2,725.15 2,725.38 2,724.80 2,725.38 0.0K
12:18 2,725.43 2,725.56 2,724.79 2,725.49 0.0K
12:19 2,725.49 2,726.03 2,725.49 2,725.85 0.0K
12:20 2,725.77 2,725.82 2,724.57 2,724.72 0.0K
12:21 2,724.75 2,724.75 2,724.25 2,724.55 0.0K
12:22 2,724.72 2,724.98 2,724.26 2,724.88 0.0K
12:23 2,724.91 2,725.42 2,724.91 2,725.42 0.0K
12:24 2,725.45 2,725.49 2,725.06 2,725.06 0.0K
12:25 2,725.02 2,725.59 2,724.95 2,725.59 0.0K
12:26 2,725.66 2,726.06 2,725.60 2,725.98 0.0K
12:27 2,726.03 2,726.03 2,725.10 2,725.56 0.0K
12:28 2,725.61 2,725.90 2,725.23 2,725.40 0.0K
12:29 2,725.46 2,725.46 2,724.61 2,724.65 0.0K
12:30 2,724.70 2,724.96 2,723.02 2,723.02 0.0K
12:31 2,723.05 2,723.27 2,722.75 2,723.23 0.0K
12:32 2,723.19 2,723.64 2,723.07 2,723.64 0.0K
12:33 2,723.57 2,723.80 2,723.50 2,723.78 0.0K
12:34 2,723.84 2,723.92 2,723.56 2,723.65 0.0K
12:35 2,723.64 2,723.77 2,723.24 2,723.24 0.0K
12:36 2,723.25 2,723.96 2,723.25 2,723.96 0.0K
12:37 2,724.06 2,724.45 2,724.06 2,724.06 0.0K
12:38 2,724.02 2,724.40 2,724.02 2,724.40 0.0K
12:39 2,724.51 2,725.41 2,724.51 2,725.06 0.0K
12:40 2,725.06 2,725.23 2,724.90 2,725.04 0.0K
12:41 2,724.81 2,724.81 2,723.71 2,724.30 0.0K
12:42 2,724.47 2,724.82 2,724.16 2,724.74 0.0K
12:43 2,724.87 2,725.62 2,724.83 2,725.55 0.0K
12:44 2,725.52 2,726.02 2,725.52 2,725.94 0.0K
12:45 2,726.12 2,726.31 2,725.94 2,726.31 0.0K
12:46 2,726.36 2,726.45 2,726.17 2,726.32 0.0K
12:47 2,726.36 2,726.66 2,726.35 2,726.49 0.0K
12:48 2,726.19 2,726.19 2,725.47 2,726.14 0.0K
12:49 2,726.21 2,726.29 2,726.10 2,726.29 0.0K
12:50 2,726.31 2,727.13 2,726.27 2,727.13 0.0K
12:51 2,727.10 2,727.61 2,727.10 2,727.52 0.0K
12:52 2,727.56 2,727.87 2,727.54 2,727.66 0.0K
12:53 2,727.66 2,727.66 2,727.40 2,727.61 0.0K
12:54 2,726.94 2,727.02 2,726.75 2,726.83 0.0K
12:55 2,726.74 2,726.86 2,726.13 2,726.13 0.0K
12:56 2,726.24 2,726.71 2,726.14 2,726.71 0.0K
12:57 2,726.53 2,727.15 2,726.53 2,727.08 0.0K
12:58 2,727.09 2,727.17 2,726.21 2,726.32 0.0K
12:59 2,726.30 2,726.79 2,726.30 2,726.79 0.0K
13:00 2,726.78 2,728.38 2,726.78 2,728.38 0.0K
13:01 2,728.44 2,728.99 2,728.35 2,728.99 0.0K
13:02 2,729.18 2,729.46 2,729.03 2,729.44 0.0K
13:03 2,729.42 2,730.17 2,729.28 2,730.02 0.0K
13:04 2,730.05 2,730.06 2,728.68 2,728.69 0.0K
13:05 2,728.80 2,728.80 2,728.21 2,728.57 0.0K
13:06 2,728.83 2,729.43 2,728.54 2,729.43 0.0K
13:07 2,729.39 2,730.75 2,729.34 2,730.55 0.0K
13:08 2,730.55 2,730.64 2,730.43 2,730.52 0.0K
13:09 2,730.32 2,730.32 2,729.60 2,729.94 0.0K
13:10 2,729.91 2,730.02 2,729.59 2,729.70 0.0K
13:11 2,729.73 2,730.21 2,729.73 2,730.13 0.0K
13:12 2,730.04 2,731.01 2,729.98 2,730.97 0.0K
13:13 2,731.13 2,732.04 2,730.88 2,731.82 0.0K
13:14 2,731.86 2,732.20 2,731.77 2,732.20 0.0K
13:15 2,732.18 2,732.68 2,731.94 2,732.68 0.0K
13:16 2,732.70 2,732.99 2,732.63 2,732.91 0.0K
13:17 2,733.10 2,733.86 2,733.10 2,733.85 0.0K
13:18 2,733.81 2,734.70 2,733.81 2,734.68 0.0K
13:19 2,734.74 2,734.86 2,734.31 2,734.71 0.0K
13:20 2,734.50 2,734.89 2,734.50 2,734.77 0.0K
13:21 2,734.72 2,734.92 2,734.23 2,734.23 0.0K
13:22 2,734.07 2,734.19 2,733.43 2,733.57 0.0K
13:23 2,733.46 2,733.63 2,733.44 2,733.60 0.0K
13:24 2,733.56 2,733.56 2,732.99 2,733.14 0.0K
13:25 2,733.14 2,733.14 2,732.70 2,733.13 0.0K
13:26 2,733.13 2,733.13 2,730.89 2,731.05 0.0K
13:27 2,731.05 2,731.37 2,730.96 2,731.37 0.0K
13:28 2,731.37 2,731.77 2,731.23 2,731.77 0.0K
13:29 2,731.71 2,731.87 2,731.71 2,731.83 0.0K
13:30 2,731.90 2,732.01 2,731.79 2,731.91 0.0K
13:31 2,731.91 2,731.91 2,730.95 2,731.07 0.0K
13:32 2,731.19 2,731.19 2,730.60 2,731.19 0.0K
13:33 2,731.23 2,731.36 2,730.83 2,730.86 0.0K
13:34 2,730.78 2,730.78 2,730.44 2,730.47 0.0K
13:35 2,730.47 2,730.74 2,730.47 2,730.74 0.0K
13:36 2,730.67 2,730.74 2,730.50 2,730.54 0.0K
13:37 2,730.66 2,731.22 2,730.66 2,731.22 0.0K
13:38 2,731.11 2,731.30 2,731.07 2,731.26 0.0K
13:39 2,731.05 2,731.05 2,730.70 2,730.83 0.0K
13:40 2,730.76 2,731.13 2,730.76 2,731.06 0.0K
13:41 2,731.11 2,731.26 2,730.33 2,730.68 0.0K
13:42 2,730.76 2,731.48 2,730.76 2,731.48 0.0K
13:43 2,731.47 2,731.48 2,731.01 2,731.48 0.0K
13:44 2,731.43 2,731.73 2,731.39 2,731.63 0.0K
13:45 2,731.60 2,731.64 2,731.31 2,731.51 0.0K
13:46 2,731.55 2,732.29 2,731.55 2,732.17 0.0K
13:47 2,732.12 2,732.90 2,732.12 2,732.90 0.0K
13:48 2,733.03 2,733.83 2,733.03 2,733.82 0.0K
13:49 2,733.87 2,733.99 2,733.70 2,733.89 0.0K
13:50 2,733.89 2,734.59 2,733.89 2,734.59 0.0K
13:51 2,734.64 2,734.75 2,734.34 2,734.37 0.0K
13:52 2,734.35 2,734.64 2,734.25 2,734.41 0.0K
13:53 2,733.52 2,733.52 2,732.59 2,732.60 0.0K
13:54 2,732.57 2,733.27 2,732.57 2,733.27 0.0K
13:55 2,733.27 2,733.67 2,732.92 2,732.92 0.0K
13:56 2,733.00 2,734.12 2,733.00 2,734.10 0.0K
13:57 2,734.11 2,735.31 2,734.11 2,735.31 0.0K
13:58 2,735.34 2,736.03 2,735.34 2,736.03 0.0K
13:59 2,736.02 2,736.22 2,735.92 2,736.16 0.0K
14:00 2,736.16 2,736.16 2,735.39 2,735.42 0.0K
14:01 2,735.42 2,735.58 2,735.28 2,735.54 0.0K
14:02 2,735.52 2,735.86 2,734.32 2,735.00 0.0K
14:03 2,735.23 2,736.07 2,735.23 2,735.86 0.0K
14:04 2,735.94 2,735.94 2,734.31 2,734.59 0.0K
14:05 2,734.19 2,734.57 2,732.73 2,732.96 0.0K
14:06 2,732.97 2,733.95 2,732.97 2,733.90 0.0K
14:07 2,733.93 2,733.99 2,732.52 2,732.82 0.0K
14:08 2,732.79 2,733.06 2,732.48 2,732.55 0.0K
14:09 2,732.64 2,733.00 2,732.64 2,732.86 0.0K
14:10 2,733.06 2,733.39 2,732.85 2,732.91 0.0K
14:11 2,732.98 2,733.95 2,732.98 2,733.95 0.0K
14:12 2,733.92 2,733.92 2,732.42 2,732.65 0.0K
14:13 2,732.74 2,733.17 2,732.74 2,732.79 0.0K
14:14 2,732.76 2,733.43 2,732.76 2,733.42 0.0K
14:15 2,733.56 2,733.69 2,733.44 2,733.59 0.0K
14:16 2,733.51 2,733.99 2,733.51 2,733.99 0.0K
14:17 2,734.05 2,734.12 2,733.41 2,733.41 0.0K
14:18 2,734.06 2,734.12 2,733.42 2,733.48 0.0K
14:19 2,733.43 2,733.76 2,733.22 2,733.76 0.0K
14:20 2,733.70 2,733.79 2,733.58 2,733.67 0.0K
14:21 2,733.57 2,733.79 2,733.04 2,733.05 0.0K
14:22 2,732.96 2,733.50 2,732.95 2,733.30 0.0K
14:23 2,733.33 2,733.85 2,733.33 2,733.83 0.0K
14:24 2,733.87 2,734.56 2,733.87 2,734.36 0.0K
14:25 2,734.41 2,734.87 2,734.41 2,734.85 0.0K
14:26 2,734.86 2,734.86 2,734.17 2,734.18 0.0K
14:27 2,734.13 2,734.40 2,734.13 2,734.40 0.0K
14:28 2,734.45 2,734.74 2,734.45 2,734.60 0.0K
14:29 2,734.58 2,734.68 2,734.31 2,734.50 0.0K
14:30 2,734.28 2,735.23 2,734.28 2,735.14 0.0K
14:31 2,735.14 2,736.48 2,735.10 2,736.48 0.0K
14:32 2,736.47 2,737.44 2,736.47 2,737.44 0.0K
14:33 2,737.47 2,738.28 2,737.47 2,737.94 0.0K
14:34 2,737.94 2,738.90 2,737.94 2,738.90 0.0K
14:35 2,739.01 2,739.02 2,738.21 2,738.22 0.0K
14:36 2,738.15 2,738.21 2,737.22 2,737.22 0.0K
14:37 2,737.23 2,737.30 2,737.11 2,737.26 0.0K
14:38 2,737.13 2,737.51 2,736.98 2,737.01 0.0K
14:39 2,736.96 2,736.96 2,736.46 2,736.57 0.0K
14:40 2,736.76 2,736.76 2,736.43 2,736.43 0.0K
14:41 2,736.38 2,736.48 2,735.62 2,735.62 0.0K
14:42 2,735.58 2,735.58 2,735.09 2,735.36 0.0K
14:43 2,735.36 2,735.50 2,734.85 2,734.85 0.0K
14:44 2,735.12 2,735.12 2,733.46 2,733.78 0.0K
14:45 2,733.69 2,734.20 2,733.69 2,734.07 0.0K
14:46 2,734.01 2,734.14 2,733.92 2,734.14 0.0K
14:47 2,734.18 2,734.51 2,734.18 2,734.22 0.0K
14:48 2,734.13 2,734.72 2,734.13 2,734.57 0.0K
14:49 2,734.58 2,734.58 2,733.61 2,733.63 0.0K
14:50 2,733.55 2,733.60 2,732.74 2,733.35 0.0K
14:51 2,733.35 2,733.44 2,732.50 2,732.50 0.0K
14:52 2,732.43 2,732.43 2,731.25 2,731.29 0.0K
14:53 2,731.54 2,731.98 2,731.45 2,731.98 0.0K
14:54 2,732.33 2,732.51 2,732.27 2,732.30 0.0K
14:55 2,732.21 2,732.41 2,732.21 2,732.38 0.0K
14:56 2,732.43 2,732.43 2,731.44 2,731.44 0.0K
14:57 2,731.44 2,731.52 2,730.93 2,730.93 0.0K
14:58 2,730.88 2,730.88 2,729.48 2,730.07 0.0K
14:59 2,730.16 2,730.35 2,730.11 2,730.31 0.0K
15:00 2,730.15 2,730.97 2,730.15 2,730.52 0.0K
15:01 2,730.39 2,730.39 2,729.27 2,729.46 0.0K
15:02 2,729.38 2,729.38 2,728.79 2,729.30 0.0K
15:03 2,729.31 2,730.27 2,729.31 2,730.15 0.0K
15:04 2,730.13 2,730.13 2,729.60 2,729.71 0.0K
15:05 2,729.75 2,731.32 2,729.75 2,731.32 0.0K
15:06 2,731.34 2,732.23 2,731.34 2,732.23 0.0K
15:07 2,732.16 2,732.46 2,731.95 2,732.46 0.0K
15:08 2,732.41 2,732.52 2,732.09 2,732.12 0.0K
15:09 2,732.20 2,732.51 2,732.14 2,732.51 0.0K
15:10 2,732.50 2,732.89 2,732.11 2,732.30 0.0K
15:11 2,732.34 2,732.41 2,731.44 2,731.47 0.0K
15:12 2,731.45 2,731.59 2,731.41 2,731.59 0.0K
15:13 2,731.68 2,731.84 2,731.51 2,731.55 0.0K
15:14 2,731.68 2,731.69 2,731.53 2,731.67 0.0K
15:15 2,731.76 2,731.89 2,731.25 2,731.38 0.0K
15:16 2,731.29 2,731.29 2,729.35 2,729.39 0.0K
15:17 2,729.45 2,729.95 2,729.45 2,729.90 0.0K
15:18 2,729.80 2,730.11 2,729.80 2,729.97 0.0K
15:19 2,729.99 2,730.28 2,729.94 2,730.28 0.0K
15:20 2,730.22 2,730.30 2,729.89 2,730.04 0.0K
15:21 2,730.11 2,730.11 2,728.98 2,729.00 0.0K
15:22 2,728.48 2,729.04 2,728.43 2,728.53 0.0K
15:23 2,728.80 2,728.93 2,728.16 2,728.84 0.0K
15:24 2,728.81 2,728.93 2,728.76 2,728.86 0.0K
15:25 2,728.76 2,729.10 2,728.42 2,728.83 0.0K
15:26 2,728.74 2,729.09 2,728.56 2,728.56 0.0K
15:27 2,728.26 2,728.39 2,727.00 2,727.00 0.0K
15:28 2,727.27 2,727.49 2,726.16 2,726.32 0.0K
15:29 2,726.31 2,726.48 2,726.23 2,726.33 0.0K
15:30 2,726.29 2,726.40 2,725.50 2,726.00 0.0K
15:31 2,725.54 2,728.38 2,725.16 2,728.34 0.0K
15:32 2,728.30 2,729.26 2,728.11 2,728.26 0.0K
15:33 2,727.77 2,728.67 2,727.66 2,728.67 0.0K
15:34 2,728.66 2,730.02 2,728.66 2,729.75 0.0K
15:35 2,729.74 2,730.29 2,729.18 2,729.23 0.0K
15:36 2,729.28 2,729.28 2,727.96 2,728.96 0.0K
15:37 2,728.43 2,728.43 2,725.94 2,726.05 0.0K
15:38 2,726.09 2,726.53 2,725.81 2,726.52 0.0K
15:39 2,726.61 2,726.62 2,726.25 2,726.62 0.0K
15:40 2,726.45 2,726.75 2,726.23 2,726.27 0.0K
15:41 2,726.15 2,726.15 2,724.52 2,725.43 0.0K
15:42 2,725.46 2,726.89 2,725.46 2,726.21 0.0K
15:43 2,726.18 2,726.38 2,725.38 2,725.40 0.0K
15:44 2,725.39 2,725.39 2,722.84 2,722.98 0.0K
15:45 2,722.85 2,722.88 2,720.50 2,720.50 0.0K
15:46 2,720.57 2,723.02 2,720.57 2,722.19 0.0K
15:47 2,722.26 2,722.46 2,721.42 2,722.31 0.0K
15:48 2,722.98 2,723.37 2,722.07 2,722.70 0.0K
15:49 2,722.28 2,722.49 2,721.21 2,722.49 0.0K
15:50 2,722.92 2,723.06 2,721.23 2,721.50 0.0K
15:51 2,721.22 2,721.22 2,718.46 2,718.75 0.0K
15:52 2,718.70 2,721.02 2,718.70 2,720.73 0.0K
15:53 2,720.93 2,722.20 2,720.46 2,722.17 0.0K
15:54 2,722.11 2,722.74 2,722.11 2,722.60 0.0K
15:55 2,722.49 2,723.16 2,722.32 2,723.16 0.0K
15:56 2,723.25 2,723.43 2,722.11 2,722.25 0.0K
15:57 2,722.18 2,722.77 2,721.71 2,722.70 0.0K
15:58 2,722.53 2,722.82 2,722.24 2,722.65 0.0K
15:59 2,722.66 2,722.70 2,721.96 2,722.27 0.0K
16:00 2,723.07 2,723.19 2,722.01 2,722.98 0.0K
16:01 2,723.09 2,723.27 2,721.32 2,721.45 0.0K
16:02 2,721.18 2,722.21 2,720.95 2,722.17 0.0K
16:03 2,722.25 2,722.90 2,721.98 2,721.98 0.0K
16:04 2,722.09 2,722.09 2,720.76 2,721.01 0.0K
16:05 2,720.92 2,720.92 2,719.26 2,720.08 0.0K
16:06 2,720.08 2,720.08 2,718.75 2,718.83 0.0K
16:07 2,718.67 2,718.67 2,717.74 2,718.07 0.0K
16:08 2,718.22 2,719.77 2,718.22 2,719.58 0.0K
16:09 2,719.53 2,719.73 2,718.69 2,718.83 0.0K
16:10 2,718.87 2,720.48 2,718.61 2,720.02 0.0K
16:11 2,720.13 2,720.57 2,719.48 2,720.08 0.0K
16:12 2,720.09 2,721.24 2,720.01 2,720.55 0.0K
16:13 2,720.46 2,723.20 2,720.46 2,723.20 0.0K
16:14 2,723.31 2,723.31 2,722.12 2,722.51 0.0K
16:15 2,722.02 2,722.02 2,719.05 2,719.05 0.0K
16:16 2,718.70 2,719.84 2,718.66 2,719.84 0.0K
16:17 2,719.89 2,719.94 2,718.72 2,718.72 0.0K
16:18 2,718.63 2,719.03 2,717.87 2,718.37 0.0K
16:19 2,718.42 2,719.11 2,718.31 2,719.01 0.0K
16:20 2,718.34 2,719.34 2,718.34 2,719.11 0.0K
16:21 2,717.85 2,718.62 2,717.55 2,717.92 0.0K
16:22 2,717.96 2,717.96 2,717.05 2,717.05 0.0K
16:23 2,716.22 2,716.32 2,715.61 2,715.77 0.0K
16:24 2,715.30 2,715.82 2,715.01 2,715.81 0.0K
16:25 2,715.95 2,717.63 2,715.48 2,717.63 0.0K
16:26 2,717.77 2,718.12 2,716.81 2,716.81 0.0K
16:27 2,716.79 2,716.96 2,714.84 2,715.00 0.0K
16:28 2,714.98 2,715.25 2,713.87 2,714.44 0.0K
16:29 2,714.41 2,714.64 2,713.68 2,713.91 0.0K
16:30 2,713.68 2,715.94 2,713.68 2,715.66 0.0K
16:31 2,715.42 2,715.42 2,713.77 2,714.72 0.0K
16:32 2,714.90 2,715.73 2,714.90 2,715.73 0.0K
16:33 2,715.75 2,715.94 2,714.91 2,715.27 0.0K
16:34 2,715.21 2,715.56 2,714.24 2,714.37 0.0K
16:35 2,714.41 2,715.21 2,713.91 2,714.72 0.0K
16:36 2,714.63 2,714.88 2,713.45 2,713.45 0.0K
16:37 2,713.57 2,716.26 2,713.57 2,716.25 0.0K
16:38 2,716.50 2,717.73 2,716.50 2,717.12 0.0K
16:39 2,717.14 2,717.14 2,715.18 2,715.18 0.0K
16:40 2,715.29 2,716.36 2,714.87 2,716.32 0.0K
16:41 2,716.43 2,716.58 2,715.40 2,716.39 0.0K
16:42 2,715.91 2,718.36 2,715.80 2,718.36 0.0K
16:43 2,718.62 2,719.63 2,718.62 2,719.63 0.0K
16:44 2,719.84 2,719.90 2,719.31 2,719.61 0.0K
16:45 2,719.64 2,719.92 2,717.74 2,718.17 0.0K
16:46 2,718.07 2,718.21 2,717.46 2,718.09 0.0K
16:47 2,718.11 2,718.46 2,717.07 2,718.41 0.0K
16:48 2,718.45 2,719.02 2,718.18 2,718.46 0.0K
16:49 2,718.53 2,720.28 2,718.53 2,720.16 0.0K
16:50 2,720.31 2,720.83 2,719.88 2,720.76 0.0K
16:51 2,720.88 2,721.77 2,720.88 2,721.77 0.0K
16:52 2,721.76 2,721.84 2,720.83 2,721.01 0.0K
16:53 2,721.02 2,721.02 2,719.99 2,720.78 0.0K
16:54 2,720.45 2,720.86 2,720.18 2,720.32 0.0K
16:55 2,720.34 2,720.39 2,719.55 2,719.55 0.0K
16:56 2,719.36 2,719.36 2,718.01 2,718.62 0.0K
16:57 2,718.05 2,718.05 2,717.15 2,717.58 0.0K
16:58 2,717.61 2,718.94 2,717.61 2,718.94 0.0K
16:59 2,718.85 2,719.15 2,718.59 2,719.13 0.0K
17:00 2,719.12 2,719.19 2,718.78 2,719.13 0.0K
17:01 2,719.33 2,719.33 2,718.21 2,718.34 0.0K
17:02 2,718.44 2,718.44 2,717.82 2,717.97 0.0K
17:03 2,718.09 2,719.29 2,718.09 2,718.97 0.0K
17:04 2,718.97 2,718.97 2,718.20 2,718.52 0.0K
17:05 2,718.48 2,718.91 2,718.48 2,718.91 0.0K
17:06 2,718.92 2,719.05 2,718.43 2,719.05 0.0K
17:07 2,719.05 2,719.05 2,718.33 2,718.65 0.0K
17:08 2,718.50 2,718.90 2,718.49 2,718.55 0.0K
17:09 2,718.59 2,718.61 2,717.34 2,717.37 0.0K
17:10 2,717.40 2,717.83 2,716.97 2,717.04 0.0K
17:11 2,717.04 2,717.04 2,716.49 2,716.64 0.0K
17:12 2,716.94 2,717.22 2,716.44 2,716.45 0.0K
17:13 2,716.13 2,716.41 2,715.65 2,715.80 0.0K
17:14 2,715.84 2,716.03 2,715.24 2,715.42 0.0K
17:15 2,715.46 2,717.93 2,715.46 2,717.78 0.0K
17:16 2,717.83 2,717.83 2,716.22 2,716.50 0.0K
17:17 2,716.48 2,718.34 2,716.48 2,718.34 0.0K
17:18 2,718.44 2,718.88 2,718.42 2,718.50 0.0K
17:19 2,718.58 2,718.58 2,717.57 2,718.07 0.0K
17:20 2,718.02 2,718.73 2,717.85 2,718.69 0.0K
17:21 2,718.08 2,718.82 2,717.97 2,718.39 0.0K
17:22 2,718.51 2,718.88 2,718.26 2,718.88 0.0K
17:23 2,718.70 2,720.11 2,718.70 2,719.33 0.0K
17:24 2,719.47 2,719.47 2,719.14 2,719.19 0.0K
17:25 2,719.28 2,719.28 2,719.28 2,719.28 0.0K
17:29 2,719.29 2,721.00 2,719.29 2,721.00 0.0K
17:30 2,721.22 2,721.22 2,721.22 2,721.22 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles