OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ Suecia →
2,960.12
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 2,762.74 2,765.03 2,762.42 2,764.54 0.0K
09:01 2,765.95 2,768.14 2,765.95 2,768.08 0.0K
09:02 2,767.92 2,770.86 2,767.92 2,770.66 0.0K
09:03 2,770.66 2,773.20 2,770.66 2,772.68 0.0K
09:04 2,772.69 2,772.69 2,770.91 2,770.91 0.0K
09:05 2,769.51 2,769.89 2,768.69 2,769.68 0.0K
09:06 2,769.73 2,771.53 2,769.73 2,771.47 0.0K
09:07 2,770.94 2,770.94 2,769.63 2,769.63 0.0K
09:08 2,769.67 2,770.61 2,769.67 2,770.57 0.0K
09:09 2,770.43 2,771.40 2,770.40 2,771.33 0.0K
09:10 2,771.28 2,771.28 2,769.68 2,770.30 0.0K
09:11 2,770.39 2,771.81 2,770.30 2,771.30 0.0K
09:12 2,771.26 2,771.69 2,769.23 2,769.23 0.0K
09:13 2,769.04 2,769.68 2,768.98 2,769.42 0.0K
09:14 2,769.46 2,769.71 2,769.30 2,769.56 0.0K
09:15 2,769.45 2,771.40 2,769.43 2,771.33 0.0K
09:16 2,771.65 2,772.06 2,770.62 2,770.62 0.0K
09:17 2,770.04 2,770.04 2,768.77 2,768.93 0.0K
09:18 2,768.80 2,768.80 2,767.93 2,768.04 0.0K
09:19 2,767.97 2,768.46 2,767.53 2,768.46 0.0K
09:20 2,768.48 2,768.91 2,768.48 2,768.56 0.0K
09:21 2,768.46 2,768.76 2,768.18 2,768.23 0.0K
09:22 2,768.37 2,768.96 2,768.22 2,768.96 0.0K
09:23 2,769.13 2,769.83 2,768.79 2,769.75 0.0K
09:24 2,769.77 2,770.58 2,769.76 2,770.45 0.0K
09:25 2,770.39 2,770.88 2,770.39 2,770.80 0.0K
09:26 2,770.73 2,770.92 2,770.51 2,770.61 0.0K
09:27 2,771.13 2,771.40 2,770.67 2,770.67 0.0K
09:28 2,770.71 2,771.45 2,770.71 2,771.29 0.0K
09:29 2,771.28 2,771.39 2,771.14 2,771.30 0.0K
09:30 2,771.34 2,772.18 2,771.13 2,771.14 0.0K
09:31 2,771.17 2,771.43 2,770.88 2,770.89 0.0K
09:32 2,771.01 2,771.75 2,771.01 2,771.75 0.0K
09:33 2,771.88 2,771.92 2,770.64 2,770.64 0.0K
09:34 2,770.51 2,770.51 2,770.08 2,770.08 0.0K
09:35 2,770.02 2,770.02 2,769.57 2,769.89 0.0K
09:36 2,769.89 2,769.89 2,768.21 2,768.21 0.0K
09:37 2,768.29 2,768.29 2,767.64 2,768.13 0.0K
09:38 2,768.12 2,769.04 2,768.12 2,769.04 0.0K
09:39 2,769.05 2,769.45 2,768.73 2,768.73 0.0K
09:40 2,768.67 2,769.37 2,768.67 2,769.37 0.0K
09:41 2,769.37 2,769.93 2,769.37 2,769.84 0.0K
09:42 2,769.93 2,770.56 2,769.84 2,770.56 0.0K
09:43 2,770.77 2,770.83 2,769.99 2,770.41 0.0K
09:44 2,770.40 2,770.59 2,770.00 2,770.04 0.0K
09:45 2,770.00 2,770.09 2,769.08 2,769.20 0.0K
09:46 2,769.04 2,769.13 2,768.14 2,768.14 0.0K
09:47 2,768.16 2,768.35 2,767.89 2,768.35 0.0K
09:48 2,768.30 2,769.15 2,768.25 2,769.15 0.0K
09:49 2,769.13 2,769.18 2,768.83 2,768.94 0.0K
09:50 2,768.96 2,769.00 2,768.61 2,768.62 0.0K
09:51 2,768.59 2,768.63 2,768.24 2,768.59 0.0K
09:52 2,768.57 2,768.81 2,768.56 2,768.62 0.0K
09:53 2,768.56 2,768.72 2,768.28 2,768.65 0.0K
09:54 2,768.68 2,770.37 2,768.61 2,770.37 0.0K
09:55 2,770.40 2,770.88 2,769.92 2,770.00 0.0K
09:56 2,770.08 2,770.45 2,770.08 2,770.20 0.0K
09:57 2,770.35 2,770.38 2,769.29 2,769.45 0.0K
09:58 2,769.56 2,770.28 2,769.56 2,770.15 0.0K
09:59 2,770.20 2,770.46 2,770.00 2,770.46 0.0K
10:00 2,770.60 2,771.49 2,770.60 2,771.39 0.0K
10:01 2,771.39 2,771.44 2,770.79 2,770.79 0.0K
10:02 2,770.91 2,770.97 2,770.08 2,770.51 0.0K
10:03 2,770.41 2,771.14 2,770.35 2,771.14 0.0K
10:04 2,771.13 2,771.21 2,770.87 2,771.00 0.0K
10:05 2,771.22 2,771.43 2,771.21 2,771.30 0.0K
10:06 2,771.29 2,771.35 2,770.23 2,770.23 0.0K
10:07 2,769.99 2,771.87 2,769.95 2,771.70 0.0K
10:08 2,771.75 2,771.94 2,771.42 2,771.44 0.0K
10:09 2,771.42 2,771.43 2,771.15 2,771.27 0.0K
10:10 2,771.29 2,771.91 2,771.29 2,771.87 0.0K
10:11 2,772.33 2,772.61 2,772.33 2,772.54 0.0K
10:12 2,772.81 2,773.48 2,772.81 2,773.24 0.0K
10:13 2,773.15 2,773.45 2,772.72 2,772.72 0.0K
10:14 2,772.73 2,772.93 2,772.55 2,772.68 0.0K
10:15 2,772.64 2,773.14 2,772.62 2,773.14 0.0K
10:16 2,773.14 2,773.14 2,771.88 2,772.43 0.0K
10:17 2,772.51 2,772.91 2,772.51 2,772.87 0.0K
10:18 2,772.83 2,773.77 2,772.83 2,773.77 0.0K
10:19 2,773.78 2,773.91 2,773.73 2,773.81 0.0K
10:20 2,773.04 2,773.07 2,772.76 2,772.76 0.0K
10:21 2,773.14 2,773.91 2,773.14 2,773.91 0.0K
10:22 2,773.89 2,773.96 2,773.77 2,773.86 0.0K
10:23 2,773.98 2,774.16 2,773.98 2,774.01 0.0K
10:24 2,774.09 2,774.20 2,773.46 2,773.46 0.0K
10:25 2,773.43 2,773.45 2,772.63 2,772.83 0.0K
10:26 2,772.93 2,773.43 2,772.93 2,773.17 0.0K
10:27 2,773.22 2,773.32 2,772.20 2,772.38 0.0K
10:28 2,772.64 2,774.65 2,772.64 2,774.55 0.0K
10:29 2,774.89 2,775.30 2,774.80 2,775.25 0.0K
10:30 2,775.37 2,775.47 2,775.00 2,775.11 0.0K
10:31 2,775.12 2,775.36 2,775.03 2,775.27 0.0K
10:32 2,774.90 2,775.50 2,774.90 2,775.45 0.0K
10:33 2,775.54 2,775.54 2,774.76 2,774.98 0.0K
10:34 2,775.00 2,775.61 2,774.90 2,775.61 0.0K
10:35 2,776.42 2,776.45 2,775.79 2,775.86 0.0K
10:36 2,775.70 2,775.82 2,775.01 2,775.01 0.0K
10:37 2,775.08 2,775.22 2,774.93 2,774.94 0.0K
10:38 2,774.47 2,774.63 2,774.11 2,774.11 0.0K
10:39 2,774.16 2,774.16 2,773.48 2,773.84 0.0K
10:40 2,773.73 2,774.29 2,773.73 2,774.18 0.0K
10:41 2,774.29 2,774.87 2,774.10 2,774.63 0.0K
10:42 2,774.73 2,775.23 2,774.73 2,775.16 0.0K
10:43 2,775.16 2,775.17 2,774.94 2,775.05 0.0K
10:44 2,775.00 2,775.00 2,774.17 2,774.20 0.0K
10:45 2,774.40 2,774.46 2,774.16 2,774.28 0.0K
10:46 2,774.32 2,775.01 2,774.32 2,774.32 0.0K
10:47 2,773.91 2,773.98 2,773.73 2,773.83 0.0K
10:48 2,773.87 2,774.24 2,773.87 2,774.24 0.0K
10:49 2,774.29 2,774.73 2,774.29 2,774.63 0.0K
10:50 2,774.64 2,775.43 2,774.64 2,775.43 0.0K
10:51 2,775.51 2,775.89 2,775.39 2,775.88 0.0K
10:52 2,775.93 2,776.05 2,774.50 2,774.53 0.0K
10:53 2,774.54 2,774.69 2,774.31 2,774.61 0.0K
10:54 2,774.66 2,775.09 2,774.66 2,775.04 0.0K
10:55 2,775.10 2,775.14 2,773.53 2,773.53 0.0K
10:56 2,773.44 2,773.75 2,773.16 2,773.75 0.0K
10:57 2,773.79 2,774.57 2,773.74 2,774.44 0.0K
10:58 2,774.44 2,774.91 2,774.22 2,774.91 0.0K
10:59 2,774.87 2,775.59 2,774.66 2,775.59 0.0K
11:00 2,775.35 2,775.39 2,774.52 2,774.52 0.0K
11:01 2,774.36 2,774.36 2,773.12 2,773.12 0.0K
11:02 2,773.01 2,773.11 2,772.81 2,772.89 0.0K
11:03 2,772.87 2,773.09 2,772.87 2,773.03 0.0K
11:04 2,773.01 2,773.10 2,772.64 2,772.94 0.0K
11:05 2,773.10 2,774.13 2,773.04 2,774.12 0.0K
11:06 2,774.10 2,774.22 2,773.60 2,773.60 0.0K
11:07 2,773.73 2,773.90 2,773.39 2,773.51 0.0K
11:08 2,773.46 2,773.52 2,772.57 2,772.57 0.0K
11:09 2,772.54 2,772.54 2,772.14 2,772.14 0.0K
11:10 2,772.14 2,772.23 2,771.73 2,771.86 0.0K
11:11 2,771.87 2,772.89 2,771.78 2,772.89 0.0K
11:12 2,773.07 2,773.70 2,772.96 2,772.96 0.0K
11:13 2,773.03 2,773.26 2,772.92 2,773.05 0.0K
11:14 2,773.05 2,773.36 2,772.91 2,773.36 0.0K
11:15 2,773.39 2,774.65 2,773.39 2,774.62 0.0K
11:16 2,774.63 2,774.76 2,774.53 2,774.76 0.0K
11:17 2,774.71 2,774.89 2,774.61 2,774.61 0.0K
11:18 2,774.63 2,774.69 2,774.39 2,774.45 0.0K
11:19 2,774.45 2,775.60 2,774.45 2,775.55 0.0K
11:20 2,775.53 2,775.53 2,774.93 2,775.06 0.0K
11:21 2,775.04 2,775.05 2,774.67 2,774.72 0.0K
11:22 2,774.67 2,775.20 2,774.67 2,775.20 0.0K
11:23 2,775.21 2,775.30 2,774.92 2,774.92 0.0K
11:24 2,774.99 2,774.99 2,774.56 2,774.56 0.0K
11:25 2,774.48 2,774.52 2,774.09 2,774.09 0.0K
11:26 2,774.22 2,774.36 2,774.14 2,774.35 0.0K
11:27 2,774.48 2,774.58 2,773.11 2,773.17 0.0K
11:28 2,773.17 2,773.58 2,772.84 2,773.58 0.0K
11:29 2,773.62 2,773.64 2,772.66 2,772.73 0.0K
11:30 2,772.78 2,773.32 2,772.72 2,773.32 0.0K
11:31 2,773.27 2,773.86 2,773.27 2,773.73 0.0K
11:32 2,773.75 2,773.75 2,773.43 2,773.46 0.0K
11:33 2,773.45 2,773.71 2,773.40 2,773.57 0.0K
11:34 2,773.66 2,773.66 2,772.46 2,772.46 0.0K
11:35 2,772.29 2,772.31 2,771.84 2,771.84 0.0K
11:36 2,771.89 2,772.07 2,771.70 2,771.98 0.0K
11:37 2,772.04 2,772.39 2,772.04 2,772.37 0.0K
11:38 2,772.37 2,772.37 2,772.21 2,772.31 0.0K
11:39 2,772.27 2,772.27 2,771.45 2,771.63 0.0K
11:40 2,771.68 2,771.86 2,771.67 2,771.76 0.0K
11:41 2,772.03 2,772.83 2,772.03 2,772.75 0.0K
11:42 2,772.68 2,773.05 2,772.68 2,773.05 0.0K
11:43 2,773.05 2,773.24 2,772.98 2,773.24 0.0K
11:44 2,773.34 2,773.75 2,773.34 2,773.51 0.0K
11:45 2,773.44 2,773.52 2,772.82 2,772.82 0.0K
11:46 2,772.77 2,773.01 2,772.77 2,772.98 0.0K
11:47 2,772.98 2,773.04 2,772.87 2,772.92 0.0K
11:48 2,772.92 2,772.95 2,772.69 2,772.69 0.0K
11:49 2,772.65 2,772.65 2,772.02 2,772.06 0.0K
11:50 2,772.09 2,772.10 2,771.60 2,771.61 0.0K
11:51 2,771.55 2,771.71 2,771.55 2,771.65 0.0K
11:52 2,771.54 2,771.75 2,771.50 2,771.75 0.0K
11:53 2,772.14 2,772.62 2,772.14 2,772.55 0.0K
11:54 2,772.60 2,772.60 2,772.35 2,772.37 0.0K
11:55 2,772.50 2,772.77 2,772.50 2,772.56 0.0K
11:56 2,772.69 2,772.89 2,772.45 2,772.59 0.0K
11:57 2,772.55 2,772.69 2,772.50 2,772.59 0.0K
11:58 2,772.56 2,772.84 2,772.54 2,772.82 0.0K
11:59 2,772.85 2,772.85 2,772.26 2,772.26 0.0K
12:00 2,772.22 2,773.18 2,772.20 2,773.18 0.0K
12:01 2,773.23 2,773.62 2,773.10 2,773.49 0.0K
12:02 2,773.49 2,773.49 2,773.14 2,773.14 0.0K
12:03 2,773.03 2,773.07 2,772.62 2,772.62 0.0K
12:04 2,772.77 2,773.67 2,772.77 2,773.67 0.0K
12:05 2,773.56 2,773.56 2,772.35 2,772.35 0.0K
12:06 2,772.21 2,772.21 2,771.87 2,771.95 0.0K
12:07 2,771.98 2,772.27 2,771.82 2,772.23 0.0K
12:08 2,772.17 2,772.56 2,772.17 2,772.56 0.0K
12:09 2,772.58 2,772.79 2,772.58 2,772.79 0.0K
12:10 2,772.80 2,773.01 2,772.74 2,772.93 0.0K
12:11 2,772.91 2,773.18 2,772.91 2,773.15 0.0K
12:12 2,773.17 2,773.30 2,773.10 2,773.12 0.0K
12:13 2,772.95 2,772.99 2,772.65 2,772.78 0.0K
12:14 2,772.83 2,772.84 2,772.55 2,772.72 0.0K
12:15 2,772.70 2,772.91 2,772.53 2,772.91 0.0K
12:16 2,772.90 2,772.96 2,772.79 2,772.87 0.0K
12:17 2,772.98 2,773.04 2,772.84 2,772.86 0.0K
12:18 2,772.87 2,772.94 2,772.81 2,772.89 0.0K
12:19 2,772.85 2,772.98 2,772.79 2,772.82 0.0K
12:20 2,772.83 2,772.97 2,772.64 2,772.82 0.0K
12:21 2,772.82 2,772.85 2,772.65 2,772.65 0.0K
12:22 2,772.64 2,772.94 2,772.56 2,772.94 0.0K
12:23 2,772.94 2,773.20 2,772.94 2,773.07 0.0K
12:24 2,773.04 2,773.24 2,773.04 2,773.06 0.0K
12:25 2,773.02 2,773.30 2,772.98 2,773.00 0.0K
12:26 2,773.02 2,773.10 2,772.77 2,772.77 0.0K
12:27 2,772.77 2,772.79 2,772.61 2,772.61 0.0K
12:28 2,772.66 2,772.88 2,772.48 2,772.84 0.0K
12:29 2,772.83 2,772.88 2,772.40 2,772.40 0.0K
12:30 2,772.46 2,772.72 2,772.46 2,772.71 0.0K
12:31 2,772.79 2,773.02 2,772.79 2,773.02 0.0K
12:32 2,773.06 2,773.18 2,772.99 2,773.18 0.0K
12:33 2,773.16 2,773.28 2,773.08 2,773.24 0.0K
12:34 2,773.15 2,773.15 2,772.92 2,772.95 0.0K
12:35 2,773.02 2,773.12 2,772.95 2,773.12 0.0K
12:36 2,773.06 2,773.08 2,772.69 2,772.69 0.0K
12:37 2,772.73 2,772.89 2,772.72 2,772.72 0.0K
12:38 2,772.77 2,772.80 2,772.48 2,772.48 0.0K
12:39 2,772.86 2,772.92 2,772.62 2,772.81 0.0K
12:40 2,772.85 2,773.06 2,772.81 2,772.81 0.0K
12:41 2,772.70 2,772.90 2,770.44 2,770.44 0.0K
12:42 2,770.47 2,770.72 2,770.47 2,770.72 0.0K
12:43 2,770.67 2,770.68 2,770.07 2,770.68 0.0K
12:44 2,771.13 2,771.13 2,770.69 2,770.81 0.0K
12:45 2,770.81 2,770.81 2,770.58 2,770.63 0.0K
12:46 2,770.54 2,770.57 2,770.17 2,770.26 0.0K
12:47 2,770.32 2,770.46 2,770.26 2,770.41 0.0K
12:48 2,770.36 2,770.36 2,770.15 2,770.28 0.0K
12:49 2,770.25 2,770.33 2,770.06 2,770.22 0.0K
12:50 2,770.19 2,770.19 2,769.85 2,769.97 0.0K
12:51 2,770.03 2,770.04 2,769.85 2,770.01 0.0K
12:52 2,770.02 2,770.12 2,769.67 2,770.12 0.0K
12:53 2,770.14 2,770.49 2,770.14 2,770.48 0.0K
12:54 2,770.40 2,770.52 2,770.30 2,770.48 0.0K
12:55 2,770.48 2,770.53 2,770.41 2,770.53 0.0K
12:56 2,770.47 2,770.47 2,769.50 2,769.53 0.0K
12:57 2,769.54 2,769.56 2,769.27 2,769.38 0.0K
12:58 2,769.36 2,769.90 2,769.32 2,769.90 0.0K
12:59 2,769.84 2,769.99 2,769.75 2,769.78 0.0K
13:00 2,769.82 2,769.93 2,769.38 2,769.53 0.0K
13:01 2,769.54 2,769.57 2,769.42 2,769.57 0.0K
13:02 2,769.52 2,769.54 2,768.15 2,768.15 0.0K
13:03 2,768.15 2,768.26 2,767.42 2,767.58 0.0K
13:04 2,767.62 2,767.62 2,766.64 2,766.64 0.0K
13:05 2,766.68 2,766.86 2,766.63 2,766.75 0.0K
13:06 2,766.83 2,766.83 2,765.98 2,765.98 0.0K
13:07 2,766.08 2,766.08 2,765.79 2,765.89 0.0K
13:08 2,765.88 2,765.88 2,765.63 2,765.81 0.0K
13:09 2,765.72 2,766.10 2,765.71 2,765.95 0.0K
13:10 2,765.90 2,765.90 2,765.48 2,765.48 0.0K
13:11 2,765.50 2,765.61 2,764.68 2,764.68 0.0K
13:12 2,764.55 2,764.55 2,763.73 2,763.86 0.0K
13:13 2,763.91 2,764.37 2,763.91 2,764.37 0.0K
13:14 2,764.42 2,764.42 2,763.60 2,763.69 0.0K
13:15 2,763.54 2,764.18 2,763.52 2,764.18 0.0K
13:16 2,764.24 2,764.51 2,764.15 2,764.51 0.0K
13:17 2,764.51 2,764.55 2,764.34 2,764.39 0.0K
13:18 2,764.36 2,764.73 2,764.36 2,764.72 0.0K
13:19 2,764.75 2,765.25 2,764.75 2,765.19 0.0K
13:20 2,765.30 2,765.42 2,765.18 2,765.23 0.0K
13:21 2,765.19 2,765.24 2,764.89 2,765.00 0.0K
13:22 2,764.94 2,765.05 2,764.88 2,764.96 0.0K
13:23 2,764.95 2,765.13 2,764.95 2,765.13 0.0K
13:24 2,765.24 2,765.27 2,765.14 2,765.14 0.0K
13:25 2,765.19 2,765.66 2,765.01 2,765.58 0.0K
13:26 2,765.63 2,765.67 2,765.17 2,765.19 0.0K
13:27 2,765.16 2,765.17 2,764.64 2,764.64 0.0K
13:28 2,764.70 2,764.76 2,764.34 2,764.34 0.0K
13:29 2,764.33 2,764.38 2,763.67 2,763.67 0.0K
13:30 2,763.74 2,765.28 2,763.58 2,765.28 0.0K
13:31 2,765.14 2,765.14 2,764.75 2,764.93 0.0K
13:32 2,764.85 2,765.01 2,764.85 2,764.94 0.0K
13:33 2,764.95 2,765.38 2,764.95 2,765.38 0.0K
13:34 2,765.46 2,765.66 2,765.45 2,765.59 0.0K
13:35 2,765.68 2,765.68 2,765.30 2,765.30 0.0K
13:36 2,765.24 2,765.24 2,764.10 2,764.16 0.0K
13:37 2,764.15 2,764.19 2,764.03 2,764.03 0.0K
13:38 2,763.91 2,764.51 2,763.91 2,764.51 0.0K
13:39 2,764.56 2,764.67 2,763.92 2,763.96 0.0K
13:40 2,763.85 2,763.85 2,763.00 2,763.31 0.0K
13:41 2,763.31 2,763.58 2,763.31 2,763.58 0.0K
13:42 2,763.59 2,763.92 2,763.59 2,763.81 0.0K
13:43 2,763.86 2,763.86 2,763.51 2,763.63 0.0K
13:44 2,763.61 2,763.74 2,763.47 2,763.69 0.0K
13:45 2,763.69 2,764.00 2,763.63 2,763.96 0.0K
13:46 2,763.99 2,764.35 2,763.95 2,764.28 0.0K
13:47 2,764.47 2,764.83 2,764.42 2,764.83 0.0K
13:48 2,764.83 2,765.25 2,764.83 2,765.06 0.0K
13:49 2,765.15 2,765.15 2,764.97 2,765.05 0.0K
13:50 2,764.99 2,765.04 2,764.60 2,764.60 0.0K
13:51 2,764.55 2,764.55 2,764.12 2,764.19 0.0K
13:52 2,764.14 2,764.14 2,763.59 2,763.71 0.0K
13:53 2,763.77 2,763.77 2,763.30 2,763.41 0.0K
13:54 2,763.43 2,763.47 2,763.19 2,763.42 0.0K
13:55 2,763.46 2,763.64 2,763.43 2,763.51 0.0K
13:56 2,763.49 2,763.49 2,763.33 2,763.37 0.0K
13:57 2,763.25 2,763.26 2,761.78 2,761.83 0.0K
13:58 2,761.75 2,762.12 2,761.70 2,762.12 0.0K
13:59 2,762.19 2,762.41 2,762.19 2,762.41 0.0K
14:00 2,762.27 2,762.27 2,762.00 2,762.03 0.0K
14:01 2,762.07 2,762.13 2,760.88 2,761.08 0.0K
14:02 2,761.15 2,761.48 2,761.15 2,761.22 0.0K
14:03 2,761.17 2,761.78 2,761.17 2,761.76 0.0K
14:04 2,761.80 2,762.07 2,761.69 2,762.07 0.0K
14:05 2,762.12 2,762.25 2,761.99 2,762.05 0.0K
14:06 2,762.05 2,762.19 2,762.01 2,762.16 0.0K
14:07 2,762.12 2,763.06 2,762.11 2,763.00 0.0K
14:08 2,763.39 2,764.53 2,763.39 2,764.49 0.0K
14:09 2,764.51 2,764.58 2,764.39 2,764.42 0.0K
14:10 2,764.44 2,764.50 2,764.32 2,764.38 0.0K
14:11 2,764.33 2,764.55 2,764.33 2,764.42 0.0K
14:12 2,764.51 2,764.59 2,764.37 2,764.42 0.0K
14:13 2,764.38 2,764.57 2,764.33 2,764.57 0.0K
14:14 2,764.62 2,765.78 2,764.62 2,765.59 0.0K
14:15 2,765.71 2,766.03 2,765.28 2,765.45 0.0K
14:16 2,765.38 2,765.79 2,765.38 2,765.79 0.0K
14:17 2,765.74 2,765.89 2,765.73 2,765.88 0.0K
14:18 2,765.79 2,765.84 2,765.57 2,765.73 0.0K
14:19 2,765.69 2,765.77 2,764.85 2,764.85 0.0K
14:20 2,764.77 2,765.14 2,764.55 2,764.88 0.0K
14:21 2,764.75 2,766.35 2,764.40 2,766.32 0.0K
14:22 2,766.45 2,766.57 2,766.26 2,766.33 0.0K
14:23 2,766.36 2,766.37 2,766.06 2,766.33 0.0K
14:24 2,766.28 2,766.32 2,765.98 2,766.08 0.0K
14:25 2,766.08 2,766.08 2,765.76 2,765.76 0.0K
14:26 2,765.80 2,766.10 2,765.46 2,765.46 0.0K
14:27 2,765.45 2,765.50 2,765.12 2,765.18 0.0K
14:28 2,765.15 2,765.22 2,765.10 2,765.19 0.0K
14:29 2,765.17 2,765.57 2,765.17 2,765.57 0.0K
14:30 2,764.71 2,764.82 2,761.91 2,762.05 0.0K
14:31 2,761.88 2,762.01 2,761.38 2,761.95 0.0K
14:32 2,762.02 2,762.15 2,761.77 2,761.94 0.0K
14:33 2,761.94 2,761.99 2,761.48 2,761.51 0.0K
14:34 2,761.33 2,761.51 2,761.33 2,761.51 0.0K
14:35 2,761.52 2,761.54 2,760.62 2,760.70 0.0K
14:36 2,760.68 2,760.72 2,760.47 2,760.53 0.0K
14:37 2,760.52 2,760.62 2,760.35 2,760.37 0.0K
14:38 2,760.32 2,760.61 2,760.15 2,760.59 0.0K
14:39 2,760.59 2,760.82 2,760.41 2,760.82 0.0K
14:40 2,760.85 2,761.98 2,760.85 2,761.94 0.0K
14:41 2,761.96 2,762.00 2,761.91 2,761.99 0.0K
14:42 2,761.97 2,761.97 2,759.94 2,760.02 0.0K
14:43 2,760.01 2,760.01 2,759.71 2,759.71 0.0K
14:44 2,759.67 2,759.67 2,759.34 2,759.55 0.0K
14:45 2,759.55 2,760.54 2,759.55 2,760.54 0.0K
14:46 2,760.62 2,760.76 2,760.40 2,760.40 0.0K
14:47 2,760.45 2,761.02 2,760.39 2,760.84 0.0K
14:48 2,760.63 2,760.66 2,759.75 2,759.75 0.0K
14:49 2,759.71 2,768.73 2,758.77 2,766.76 0.0K
14:50 2,765.99 2,765.99 2,764.41 2,764.70 0.0K
14:51 2,764.70 2,765.42 2,764.66 2,765.42 0.0K
14:52 2,766.02 2,767.66 2,766.02 2,767.14 0.0K
14:53 2,767.24 2,767.48 2,766.08 2,766.63 0.0K
14:54 2,766.65 2,766.71 2,766.23 2,766.23 0.0K
14:55 2,766.29 2,766.44 2,766.08 2,766.44 0.0K
14:56 2,766.51 2,766.83 2,766.42 2,766.79 0.0K
14:57 2,766.76 2,766.85 2,766.40 2,766.53 0.0K
14:58 2,766.45 2,766.60 2,765.97 2,765.97 0.0K
14:59 2,765.76 2,765.76 2,764.70 2,764.77 0.0K
15:00 2,764.81 2,766.71 2,764.81 2,766.59 0.0K
15:01 2,766.60 2,766.64 2,766.42 2,766.47 0.0K
15:02 2,766.38 2,766.66 2,766.24 2,766.59 0.0K
15:03 2,766.54 2,766.65 2,766.33 2,766.50 0.0K
15:04 2,766.50 2,766.72 2,766.39 2,766.41 0.0K
15:05 2,766.40 2,766.40 2,764.14 2,764.38 0.0K
15:06 2,764.40 2,764.40 2,764.08 2,764.21 0.0K
15:07 2,764.27 2,764.51 2,764.07 2,764.50 0.0K
15:08 2,764.45 2,764.87 2,764.40 2,764.84 0.0K
15:09 2,764.70 2,764.75 2,764.44 2,764.69 0.0K
15:10 2,764.77 2,764.87 2,762.73 2,762.73 0.0K
15:11 2,762.74 2,762.74 2,762.45 2,762.62 0.0K
15:12 2,762.50 2,762.72 2,762.50 2,762.54 0.0K
15:13 2,762.48 2,762.48 2,761.27 2,761.29 0.0K
15:14 2,761.29 2,761.29 2,758.94 2,759.42 0.0K
15:15 2,759.33 2,759.33 2,756.99 2,757.80 0.0K
15:16 2,757.23 2,757.23 2,756.00 2,756.00 0.0K
15:17 2,755.97 2,756.56 2,755.57 2,756.56 0.0K
15:18 2,756.62 2,756.69 2,755.83 2,755.83 0.0K
15:19 2,755.89 2,756.18 2,755.77 2,756.15 0.0K
15:20 2,756.25 2,756.64 2,754.29 2,754.46 0.0K
15:21 2,754.45 2,754.60 2,753.72 2,753.88 0.0K
15:22 2,753.85 2,753.91 2,753.52 2,753.52 0.0K
15:23 2,753.49 2,753.56 2,752.17 2,752.37 0.0K
15:24 2,752.32 2,753.05 2,751.80 2,753.05 0.0K
15:25 2,753.09 2,754.88 2,753.09 2,754.85 0.0K
15:26 2,754.75 2,754.75 2,753.64 2,753.98 0.0K
15:27 2,753.98 2,754.15 2,753.75 2,753.90 0.0K
15:28 2,753.72 2,754.63 2,753.71 2,754.63 0.0K
15:29 2,754.63 2,754.69 2,754.50 2,754.53 0.0K
15:30 2,754.12 2,754.12 2,752.76 2,753.74 0.0K
15:31 2,754.03 2,754.08 2,751.14 2,751.50 0.0K
15:32 2,751.53 2,751.65 2,751.19 2,751.29 0.0K
15:33 2,751.34 2,751.34 2,750.82 2,750.83 0.0K
15:34 2,750.76 2,751.11 2,750.63 2,751.11 0.0K
15:35 2,751.04 2,751.36 2,750.73 2,751.36 0.0K
15:36 2,751.75 2,752.74 2,751.75 2,752.69 0.0K
15:37 2,752.77 2,753.56 2,752.66 2,752.66 0.0K
15:38 2,752.74 2,752.92 2,752.31 2,752.65 0.0K
15:39 2,752.69 2,753.17 2,751.28 2,751.34 0.0K
15:40 2,751.40 2,752.65 2,751.33 2,752.65 0.0K
15:41 2,752.63 2,754.03 2,752.60 2,754.03 0.0K
15:42 2,754.10 2,754.99 2,753.44 2,753.44 0.0K
15:43 2,752.84 2,752.84 2,751.34 2,751.37 0.0K
15:44 2,751.55 2,751.83 2,751.55 2,751.78 0.0K
15:45 2,751.78 2,752.60 2,751.78 2,751.87 0.0K
15:46 2,751.62 2,751.62 2,748.48 2,748.92 0.0K
15:47 2,748.88 2,750.05 2,748.88 2,750.05 0.0K
15:48 2,750.08 2,752.17 2,749.99 2,752.17 0.0K
15:49 2,752.17 2,752.92 2,752.15 2,752.87 0.0K
15:50 2,752.92 2,753.56 2,752.60 2,752.60 0.0K
15:51 2,752.51 2,752.51 2,750.78 2,750.86 0.0K
15:52 2,750.61 2,750.61 2,749.92 2,749.92 0.0K
15:53 2,749.94 2,749.94 2,749.24 2,749.66 0.0K
15:54 2,749.65 2,749.65 2,748.03 2,749.06 0.0K
15:55 2,749.02 2,749.14 2,748.74 2,748.77 0.0K
15:56 2,748.80 2,749.02 2,748.40 2,748.80 0.0K
15:57 2,748.77 2,748.85 2,746.95 2,746.95 0.0K
15:58 2,747.17 2,747.32 2,746.76 2,747.32 0.0K
15:59 2,747.40 2,748.21 2,747.10 2,748.21 0.0K
16:00 2,748.20 2,749.76 2,748.20 2,749.67 0.0K
16:01 2,749.66 2,750.24 2,749.66 2,750.24 0.0K
16:02 2,750.36 2,750.48 2,749.95 2,750.16 0.0K
16:03 2,749.97 2,749.97 2,749.47 2,749.48 0.0K
16:04 2,749.43 2,751.59 2,749.43 2,751.55 0.0K
16:05 2,751.50 2,752.73 2,751.50 2,752.73 0.0K
16:06 2,752.72 2,752.88 2,752.19 2,752.50 0.0K
16:07 2,752.44 2,752.44 2,751.52 2,751.52 0.0K
16:08 2,751.45 2,752.35 2,751.40 2,752.24 0.0K
16:09 2,752.32 2,752.64 2,752.32 2,752.63 0.0K
16:10 2,752.50 2,752.57 2,752.18 2,752.33 0.0K
16:11 2,752.46 2,752.54 2,752.30 2,752.32 0.0K
16:12 2,752.33 2,752.86 2,752.33 2,752.45 0.0K
16:13 2,752.33 2,752.33 2,750.71 2,750.71 0.0K
16:14 2,750.70 2,750.80 2,749.30 2,749.65 0.0K
16:15 2,749.86 2,750.57 2,749.86 2,750.57 0.0K
16:16 2,750.53 2,752.21 2,750.45 2,751.81 0.0K
16:17 2,751.27 2,751.27 2,750.17 2,750.17 0.0K
16:18 2,750.17 2,750.67 2,750.17 2,750.67 0.0K
16:19 2,750.86 2,751.01 2,750.34 2,750.34 0.0K
16:20 2,750.31 2,750.72 2,749.77 2,749.77 0.0K
16:21 2,749.74 2,750.30 2,749.69 2,750.30 0.0K
16:22 2,750.38 2,751.24 2,750.37 2,751.24 0.0K
16:23 2,751.21 2,752.05 2,751.21 2,751.97 0.0K
16:24 2,751.83 2,751.95 2,751.83 2,751.95 0.0K
16:25 2,751.90 2,753.51 2,751.90 2,753.51 0.0K
16:26 2,753.52 2,754.48 2,753.52 2,754.48 0.0K
16:27 2,754.56 2,754.82 2,754.56 2,754.81 0.0K
16:28 2,754.86 2,755.25 2,754.72 2,754.99 0.0K
16:29 2,755.07 2,756.75 2,755.07 2,756.75 0.0K
16:30 2,756.81 2,758.27 2,756.76 2,758.27 0.0K
16:31 2,758.26 2,758.26 2,757.97 2,758.19 0.0K
16:32 2,758.16 2,758.16 2,756.63 2,756.71 0.0K
16:33 2,756.72 2,756.72 2,756.12 2,756.36 0.0K
16:34 2,756.33 2,757.20 2,756.28 2,757.14 0.0K
16:35 2,757.18 2,757.54 2,755.13 2,756.35 0.0K
16:36 2,756.28 2,757.43 2,756.23 2,757.42 0.0K
16:37 2,757.39 2,760.07 2,757.31 2,759.38 0.0K
16:38 2,759.47 2,760.20 2,759.35 2,759.88 0.0K
16:39 2,759.86 2,760.18 2,759.66 2,759.78 0.0K
16:40 2,759.82 2,759.82 2,758.67 2,758.67 0.0K
16:41 2,758.65 2,763.77 2,758.61 2,763.69 0.0K
16:42 2,763.57 2,764.75 2,763.17 2,763.17 0.0K
16:43 2,763.14 2,763.14 2,761.40 2,761.40 0.0K
16:44 2,761.39 2,761.39 2,760.84 2,760.84 0.0K
16:45 2,760.94 2,760.94 2,760.43 2,760.83 0.0K
16:46 2,761.73 2,764.49 2,761.73 2,764.49 0.0K
16:47 2,764.53 2,764.53 2,762.95 2,763.03 0.0K
16:48 2,763.06 2,763.30 2,762.02 2,762.02 0.0K
16:49 2,761.85 2,761.85 2,760.89 2,760.96 0.0K
16:50 2,761.06 2,761.16 2,760.45 2,760.85 0.0K
16:51 2,760.89 2,761.83 2,760.87 2,761.75 0.0K
16:52 2,761.72 2,761.74 2,761.27 2,761.59 0.0K
16:53 2,761.63 2,762.34 2,761.54 2,762.26 0.0K
16:54 2,762.35 2,763.41 2,762.35 2,763.40 0.0K
16:55 2,763.34 2,763.58 2,763.18 2,763.52 0.0K
16:56 2,763.42 2,763.45 2,762.38 2,762.68 0.0K
16:57 2,762.71 2,763.63 2,762.71 2,763.63 0.0K
16:58 2,763.53 2,763.63 2,763.09 2,763.63 0.0K
16:59 2,763.69 2,763.69 2,763.34 2,763.38 0.0K
17:00 2,763.37 2,763.80 2,763.37 2,763.67 0.0K
17:01 2,763.83 2,764.00 2,763.68 2,764.00 0.0K
17:02 2,763.96 2,764.09 2,763.23 2,763.28 0.0K
17:03 2,763.58 2,764.20 2,763.58 2,764.17 0.0K
17:04 2,764.20 2,764.22 2,763.74 2,763.88 0.0K
17:05 2,763.93 2,763.93 2,763.28 2,763.46 0.0K
17:06 2,763.91 2,763.94 2,763.24 2,763.24 0.0K
17:07 2,763.33 2,763.67 2,763.10 2,763.10 0.0K
17:08 2,763.08 2,763.08 2,762.82 2,762.99 0.0K
17:09 2,762.97 2,763.06 2,762.72 2,762.72 0.0K
17:10 2,762.71 2,762.76 2,761.63 2,761.67 0.0K
17:11 2,761.68 2,761.68 2,761.16 2,761.43 0.0K
17:12 2,761.39 2,761.57 2,760.74 2,760.74 0.0K
17:13 2,760.70 2,761.06 2,760.70 2,761.01 0.0K
17:14 2,760.98 2,761.27 2,760.94 2,760.99 0.0K
17:15 2,761.02 2,761.84 2,761.02 2,761.84 0.0K
17:16 2,761.85 2,762.58 2,761.85 2,762.43 0.0K
17:17 2,762.51 2,763.00 2,762.29 2,762.87 0.0K
17:18 2,763.01 2,763.35 2,762.74 2,763.20 0.0K
17:19 2,763.21 2,763.57 2,763.21 2,763.57 0.0K
17:20 2,763.50 2,763.54 2,763.21 2,763.41 0.0K
17:21 2,763.38 2,763.60 2,763.36 2,763.56 0.0K
17:22 2,763.73 2,764.47 2,763.73 2,764.47 0.0K
17:23 2,764.58 2,764.75 2,764.34 2,764.75 0.0K
17:24 2,764.79 2,764.89 2,764.24 2,764.24 0.0K
17:25 2,764.39 2,764.39 2,764.39 2,764.39 0.0K
17:29 2,764.58 2,765.21 2,764.44 2,764.80 0.0K
17:30 2,764.80 2,764.80 2,764.80 2,764.80 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles