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 2,771.92 2,776.02 2,771.91 2,776.02 0.0K
09:01 2,775.25 2,779.45 2,775.25 2,779.45 0.0K
09:02 2,779.68 2,779.68 2,777.99 2,778.34 0.0K
09:03 2,779.04 2,779.09 2,778.26 2,778.89 0.0K
09:04 2,779.12 2,779.36 2,778.49 2,778.63 0.0K
09:05 2,778.89 2,780.63 2,778.55 2,778.74 0.0K
09:06 2,778.53 2,778.53 2,776.35 2,776.92 0.0K
09:07 2,776.59 2,778.76 2,776.42 2,778.18 0.0K
09:08 2,778.14 2,778.27 2,776.66 2,776.75 0.0K
09:09 2,776.55 2,776.55 2,775.50 2,776.05 0.0K
09:10 2,776.07 2,777.68 2,776.07 2,777.67 0.0K
09:11 2,777.72 2,779.38 2,777.72 2,778.57 0.0K
09:12 2,777.47 2,777.47 2,776.43 2,776.76 0.0K
09:13 2,776.93 2,778.13 2,776.52 2,778.13 0.0K
09:14 2,778.15 2,778.88 2,778.15 2,778.88 0.0K
09:15 2,779.09 2,779.09 2,777.62 2,777.72 0.0K
09:16 2,777.80 2,777.80 2,776.34 2,776.43 0.0K
09:17 2,776.37 2,777.29 2,776.12 2,777.29 0.0K
09:18 2,777.25 2,778.07 2,777.25 2,777.89 0.0K
09:19 2,777.85 2,779.23 2,777.79 2,779.23 0.0K
09:20 2,778.94 2,778.95 2,778.42 2,778.48 0.0K
09:21 2,778.46 2,779.11 2,778.36 2,778.84 0.0K
09:22 2,778.94 2,779.44 2,778.78 2,779.12 0.0K
09:23 2,779.00 2,779.00 2,777.44 2,777.45 0.0K
09:24 2,777.46 2,777.72 2,777.40 2,777.54 0.0K
09:25 2,777.48 2,777.50 2,775.83 2,776.00 0.0K
09:26 2,775.99 2,777.14 2,775.99 2,777.14 0.0K
09:27 2,777.14 2,777.44 2,776.69 2,777.44 0.0K
09:28 2,777.49 2,777.59 2,776.97 2,777.04 0.0K
09:29 2,777.12 2,777.32 2,777.11 2,777.17 0.0K
09:30 2,777.62 2,778.91 2,777.62 2,778.23 0.0K
09:31 2,778.27 2,778.98 2,778.24 2,778.83 0.0K
09:32 2,778.91 2,778.91 2,778.12 2,778.12 0.0K
09:33 2,778.03 2,778.65 2,777.88 2,778.25 0.0K
09:34 2,778.16 2,778.16 2,776.23 2,776.42 0.0K
09:35 2,776.37 2,776.45 2,775.21 2,775.42 0.0K
09:36 2,775.40 2,775.74 2,774.99 2,775.74 0.0K
09:37 2,776.15 2,776.34 2,775.62 2,776.27 0.0K
09:38 2,776.27 2,777.50 2,776.27 2,777.38 0.0K
09:39 2,777.43 2,777.58 2,777.11 2,777.58 0.0K
09:40 2,777.25 2,777.27 2,776.50 2,776.58 0.0K
09:41 2,776.55 2,776.55 2,775.39 2,775.39 0.0K
09:42 2,775.40 2,775.65 2,775.27 2,775.51 0.0K
09:43 2,775.45 2,775.96 2,775.24 2,775.96 0.0K
09:44 2,775.94 2,776.30 2,775.81 2,775.83 0.0K
09:45 2,775.62 2,775.71 2,774.72 2,774.72 0.0K
09:46 2,774.74 2,774.87 2,774.58 2,774.58 0.0K
09:47 2,774.68 2,774.68 2,773.51 2,773.53 0.0K
09:48 2,773.48 2,774.11 2,773.48 2,774.11 0.0K
09:49 2,774.17 2,774.80 2,774.11 2,774.76 0.0K
09:50 2,774.77 2,774.94 2,774.64 2,774.94 0.0K
09:51 2,774.93 2,774.99 2,774.59 2,774.71 0.0K
09:52 2,774.66 2,775.45 2,774.66 2,775.45 0.0K
09:53 2,775.41 2,775.69 2,775.32 2,775.62 0.0K
09:54 2,775.72 2,775.95 2,775.67 2,775.83 0.0K
09:55 2,775.74 2,776.93 2,775.74 2,776.93 0.0K
09:56 2,777.01 2,778.24 2,777.01 2,778.02 0.0K
09:57 2,778.00 2,778.12 2,777.64 2,777.64 0.0K
09:58 2,777.53 2,778.26 2,777.44 2,778.18 0.0K
09:59 2,778.26 2,778.97 2,778.20 2,778.70 0.0K
10:00 2,778.64 2,778.67 2,777.90 2,778.67 0.0K
10:01 2,778.70 2,779.03 2,778.70 2,778.77 0.0K
10:02 2,778.80 2,779.02 2,778.79 2,778.97 0.0K
10:03 2,779.19 2,779.39 2,779.13 2,779.39 0.0K
10:04 2,779.45 2,780.04 2,779.45 2,779.81 0.0K
10:05 2,779.89 2,779.94 2,778.74 2,778.76 0.0K
10:06 2,778.73 2,779.02 2,778.49 2,778.55 0.0K
10:07 2,778.57 2,779.48 2,778.57 2,779.48 0.0K
10:08 2,779.59 2,780.11 2,779.41 2,779.41 0.0K
10:09 2,779.38 2,779.38 2,778.55 2,778.74 0.0K
10:10 2,778.69 2,778.78 2,778.37 2,778.37 0.0K
10:11 2,778.37 2,778.45 2,777.44 2,777.75 0.0K
10:12 2,777.81 2,778.04 2,777.71 2,778.04 0.0K
10:13 2,778.07 2,779.07 2,778.07 2,779.07 0.0K
10:14 2,779.11 2,779.11 2,778.73 2,779.03 0.0K
10:15 2,779.13 2,779.99 2,778.99 2,779.99 0.0K
10:16 2,780.13 2,780.75 2,780.00 2,780.75 0.0K
10:17 2,780.62 2,780.64 2,779.93 2,779.93 0.0K
10:18 2,779.91 2,780.12 2,779.81 2,780.12 0.0K
10:19 2,780.10 2,780.19 2,780.05 2,780.19 0.0K
10:20 2,780.09 2,780.16 2,779.93 2,780.12 0.0K
10:21 2,780.21 2,780.45 2,780.13 2,780.36 0.0K
10:22 2,780.40 2,780.41 2,779.57 2,779.61 0.0K
10:23 2,779.57 2,780.11 2,779.56 2,780.11 0.0K
10:24 2,780.07 2,780.09 2,779.81 2,779.98 0.0K
10:25 2,780.06 2,780.60 2,780.06 2,780.60 0.0K
10:26 2,780.78 2,781.02 2,780.61 2,780.61 0.0K
10:27 2,780.66 2,780.66 2,780.12 2,780.15 0.0K
10:28 2,779.90 2,779.98 2,777.96 2,777.96 0.0K
10:29 2,777.97 2,779.13 2,777.85 2,779.08 0.0K
10:30 2,779.01 2,779.39 2,778.95 2,779.39 0.0K
10:31 2,779.33 2,779.36 2,779.10 2,779.28 0.0K
10:32 2,779.31 2,780.60 2,779.13 2,780.60 0.0K
10:33 2,780.60 2,781.47 2,780.60 2,781.47 0.0K
10:34 2,781.39 2,781.39 2,780.78 2,780.78 0.0K
10:35 2,780.77 2,781.73 2,780.77 2,781.70 0.0K
10:36 2,781.78 2,781.90 2,780.82 2,780.94 0.0K
10:37 2,780.88 2,780.88 2,780.55 2,780.78 0.0K
10:38 2,780.81 2,780.88 2,780.43 2,780.43 0.0K
10:39 2,780.46 2,780.85 2,780.45 2,780.85 0.0K
10:40 2,780.87 2,781.36 2,780.86 2,781.27 0.0K
10:41 2,781.27 2,781.67 2,780.68 2,780.82 0.0K
10:42 2,780.81 2,780.81 2,780.05 2,780.07 0.0K
10:43 2,779.99 2,779.99 2,779.44 2,779.52 0.0K
10:44 2,779.52 2,779.52 2,778.91 2,779.08 0.0K
10:45 2,779.07 2,779.09 2,778.86 2,778.86 0.0K
10:46 2,778.89 2,779.48 2,778.86 2,779.48 0.0K
10:47 2,779.53 2,780.35 2,779.53 2,780.33 0.0K
10:48 2,780.36 2,781.18 2,780.36 2,781.18 0.0K
10:49 2,781.52 2,782.10 2,781.52 2,781.79 0.0K
10:50 2,781.69 2,781.74 2,781.39 2,781.46 0.0K
10:51 2,781.48 2,781.80 2,781.48 2,781.76 0.0K
10:52 2,781.79 2,781.82 2,781.58 2,781.82 0.0K
10:53 2,781.84 2,781.90 2,781.46 2,781.54 0.0K
10:54 2,781.54 2,781.65 2,781.50 2,781.51 0.0K
10:55 2,781.46 2,781.78 2,781.31 2,781.31 0.0K
10:56 2,781.26 2,781.36 2,780.53 2,780.63 0.0K
10:57 2,780.59 2,781.10 2,780.59 2,780.97 0.0K
10:58 2,780.97 2,780.97 2,780.40 2,780.49 0.0K
10:59 2,780.47 2,780.84 2,780.47 2,780.58 0.0K
11:00 2,780.63 2,780.81 2,779.92 2,779.95 0.0K
11:01 2,779.95 2,779.95 2,779.34 2,779.79 0.0K
11:02 2,779.74 2,779.75 2,779.31 2,779.33 0.0K
11:03 2,779.25 2,779.67 2,779.19 2,779.67 0.0K
11:04 2,779.68 2,779.68 2,778.99 2,778.99 0.0K
11:05 2,779.11 2,779.11 2,778.76 2,779.01 0.0K
11:06 2,779.04 2,779.04 2,778.79 2,778.83 0.0K
11:07 2,778.70 2,778.81 2,777.88 2,777.96 0.0K
11:08 2,777.88 2,777.88 2,777.30 2,777.34 0.0K
11:09 2,777.26 2,777.76 2,777.20 2,777.68 0.0K
11:10 2,777.65 2,777.99 2,777.62 2,777.99 0.0K
11:11 2,778.15 2,778.57 2,778.13 2,778.57 0.0K
11:12 2,778.53 2,778.63 2,778.40 2,778.41 0.0K
11:13 2,778.34 2,778.34 2,777.64 2,777.64 0.0K
11:14 2,777.58 2,777.65 2,777.46 2,777.50 0.0K
11:15 2,777.59 2,777.59 2,777.21 2,777.38 0.0K
11:16 2,777.42 2,778.06 2,777.42 2,778.06 0.0K
11:17 2,778.06 2,778.50 2,777.89 2,778.50 0.0K
11:18 2,778.55 2,778.57 2,778.29 2,778.38 0.0K
11:19 2,778.44 2,778.80 2,778.44 2,778.65 0.0K
11:20 2,778.72 2,779.30 2,778.72 2,779.25 0.0K
11:21 2,779.28 2,779.37 2,779.23 2,779.35 0.0K
11:22 2,779.28 2,779.48 2,778.71 2,778.71 0.0K
11:23 2,778.68 2,778.68 2,777.33 2,777.33 0.0K
11:24 2,777.30 2,777.30 2,776.41 2,776.41 0.0K
11:25 2,776.36 2,776.36 2,776.12 2,776.27 0.0K
11:26 2,776.22 2,776.68 2,776.17 2,776.68 0.0K
11:27 2,776.69 2,776.98 2,776.69 2,776.79 0.0K
11:28 2,776.78 2,777.27 2,776.75 2,777.27 0.0K
11:29 2,777.28 2,777.75 2,777.28 2,777.75 0.0K
11:30 2,777.75 2,778.00 2,777.75 2,777.91 0.0K
11:31 2,777.87 2,778.16 2,777.80 2,777.94 0.0K
11:32 2,778.03 2,778.03 2,777.84 2,777.84 0.0K
11:33 2,777.90 2,777.93 2,777.48 2,777.49 0.0K
11:34 2,777.44 2,777.55 2,777.15 2,777.15 0.0K
11:35 2,777.13 2,777.36 2,777.00 2,777.24 0.0K
11:36 2,777.33 2,777.40 2,776.39 2,776.55 0.0K
11:37 2,776.57 2,776.95 2,776.49 2,776.91 0.0K
11:38 2,776.85 2,776.90 2,776.31 2,776.31 0.0K
11:39 2,776.35 2,776.58 2,776.35 2,776.58 0.0K
11:40 2,776.54 2,776.91 2,776.52 2,776.91 0.0K
11:41 2,776.93 2,777.50 2,776.93 2,777.50 0.0K
11:42 2,777.12 2,777.46 2,777.09 2,777.46 0.0K
11:43 2,777.40 2,777.69 2,777.31 2,777.61 0.0K
11:44 2,777.63 2,777.64 2,777.17 2,777.18 0.0K
11:45 2,777.20 2,777.47 2,777.12 2,777.31 0.0K
11:46 2,777.42 2,777.49 2,777.06 2,777.39 0.0K
11:47 2,777.45 2,777.51 2,776.88 2,776.88 0.0K
11:48 2,776.86 2,776.86 2,776.49 2,776.49 0.0K
11:49 2,776.49 2,776.49 2,775.45 2,775.56 0.0K
11:50 2,775.51 2,775.51 2,775.20 2,775.20 0.0K
11:51 2,775.19 2,775.35 2,775.13 2,775.20 0.0K
11:52 2,775.17 2,775.45 2,775.17 2,775.29 0.0K
11:53 2,775.38 2,775.54 2,775.33 2,775.54 0.0K
11:54 2,775.50 2,775.86 2,775.46 2,775.74 0.0K
11:55 2,775.76 2,776.06 2,775.64 2,776.06 0.0K
11:56 2,776.08 2,776.12 2,775.97 2,776.00 0.0K
11:57 2,775.98 2,776.14 2,775.82 2,775.96 0.0K
11:58 2,775.91 2,776.21 2,775.36 2,775.36 0.0K
11:59 2,775.37 2,775.39 2,774.91 2,774.91 0.0K
12:00 2,775.35 2,775.42 2,775.34 2,775.34 0.0K
12:01 2,775.27 2,775.53 2,775.12 2,775.12 0.0K
12:02 2,775.04 2,775.04 2,773.58 2,773.60 0.0K
12:03 2,773.52 2,773.75 2,773.48 2,773.75 0.0K
12:04 2,773.70 2,773.79 2,773.31 2,773.31 0.0K
12:05 2,773.37 2,774.07 2,773.28 2,774.07 0.0K
12:06 2,774.12 2,774.76 2,774.12 2,774.76 0.0K
12:07 2,774.87 2,775.07 2,774.27 2,774.32 0.0K
12:08 2,774.30 2,774.34 2,774.22 2,774.25 0.0K
12:09 2,774.20 2,774.30 2,774.15 2,774.23 0.0K
12:10 2,774.18 2,774.18 2,773.70 2,773.70 0.0K
12:11 2,773.69 2,773.69 2,773.17 2,773.20 0.0K
12:12 2,773.19 2,773.38 2,773.17 2,773.17 0.0K
12:13 2,773.08 2,773.17 2,772.95 2,773.17 0.0K
12:14 2,773.16 2,773.16 2,772.96 2,773.02 0.0K
12:15 2,772.99 2,773.44 2,772.99 2,773.19 0.0K
12:16 2,773.13 2,773.15 2,772.80 2,773.01 0.0K
12:17 2,773.03 2,773.29 2,772.91 2,772.93 0.0K
12:18 2,772.96 2,773.63 2,772.91 2,773.63 0.0K
12:19 2,773.68 2,773.75 2,773.45 2,773.49 0.0K
12:20 2,773.74 2,774.81 2,773.74 2,774.81 0.0K
12:21 2,774.82 2,775.33 2,774.82 2,775.22 0.0K
12:22 2,775.16 2,775.16 2,774.85 2,774.91 0.0K
12:23 2,775.00 2,775.71 2,774.98 2,775.71 0.0K
12:24 2,775.63 2,776.14 2,775.63 2,776.14 0.0K
12:25 2,776.14 2,776.19 2,775.81 2,775.83 0.0K
12:26 2,775.83 2,775.93 2,775.77 2,775.93 0.0K
12:27 2,775.88 2,776.48 2,775.81 2,776.48 0.0K
12:28 2,776.47 2,776.61 2,776.37 2,776.47 0.0K
12:29 2,776.50 2,776.73 2,776.37 2,776.73 0.0K
12:30 2,776.64 2,776.77 2,776.59 2,776.74 0.0K
12:31 2,776.76 2,777.18 2,776.73 2,777.12 0.0K
12:32 2,777.06 2,777.06 2,776.17 2,776.23 0.0K
12:33 2,776.20 2,776.28 2,776.02 2,776.28 0.0K
12:34 2,776.30 2,776.39 2,776.24 2,776.34 0.0K
12:35 2,776.39 2,777.01 2,776.29 2,777.01 0.0K
12:36 2,776.99 2,776.99 2,776.64 2,776.68 0.0K
12:37 2,776.66 2,776.66 2,776.41 2,776.59 0.0K
12:38 2,776.55 2,776.55 2,775.84 2,775.84 0.0K
12:39 2,775.78 2,775.78 2,775.16 2,775.25 0.0K
12:40 2,775.17 2,775.58 2,775.17 2,775.45 0.0K
12:41 2,775.35 2,775.40 2,775.23 2,775.30 0.0K
12:42 2,775.22 2,775.55 2,775.22 2,775.53 0.0K
12:43 2,775.54 2,775.58 2,775.43 2,775.43 0.0K
12:44 2,775.41 2,775.41 2,772.23 2,774.66 0.0K
12:45 2,774.66 2,774.69 2,774.14 2,774.14 0.0K
12:46 2,774.12 2,774.15 2,773.84 2,773.97 0.0K
12:47 2,774.01 2,774.12 2,773.91 2,773.91 0.0K
12:48 2,773.81 2,773.81 2,773.57 2,773.74 0.0K
12:49 2,773.71 2,773.75 2,773.36 2,773.38 0.0K
12:50 2,773.34 2,773.38 2,771.83 2,771.83 0.0K
12:51 2,771.80 2,771.80 2,771.13 2,771.22 0.0K
12:52 2,771.13 2,771.51 2,770.98 2,771.48 0.0K
12:53 2,771.47 2,771.68 2,771.47 2,771.64 0.0K
12:54 2,771.64 2,771.75 2,771.52 2,771.71 0.0K
12:55 2,771.79 2,771.88 2,770.96 2,770.96 0.0K
12:56 2,770.92 2,770.97 2,770.58 2,770.63 0.0K
12:57 2,770.61 2,770.61 2,769.59 2,769.59 0.0K
12:58 2,769.55 2,769.55 2,769.13 2,769.31 0.0K
12:59 2,769.35 2,769.35 2,768.91 2,768.91 0.0K
13:00 2,769.05 2,769.25 2,768.95 2,769.02 0.0K
13:01 2,769.06 2,769.11 2,768.99 2,769.11 0.0K
13:02 2,769.13 2,769.13 2,768.95 2,769.10 0.0K
13:03 2,769.15 2,769.49 2,768.87 2,768.87 0.0K
13:04 2,768.76 2,768.82 2,768.56 2,768.67 0.0K
13:05 2,768.67 2,768.78 2,768.56 2,768.56 0.0K
13:06 2,768.62 2,769.12 2,768.62 2,769.12 0.0K
13:07 2,769.02 2,769.03 2,768.89 2,769.03 0.0K
13:08 2,768.98 2,768.99 2,768.71 2,768.86 0.0K
13:09 2,768.80 2,768.80 2,767.73 2,767.73 0.0K
13:10 2,767.37 2,767.48 2,766.91 2,766.91 0.0K
13:11 2,766.88 2,766.88 2,766.70 2,766.84 0.0K
13:12 2,766.84 2,766.93 2,766.74 2,766.89 0.0K
13:13 2,766.87 2,767.00 2,766.84 2,766.90 0.0K
13:14 2,766.86 2,767.47 2,766.79 2,767.47 0.0K
13:15 2,767.43 2,767.43 2,765.99 2,765.99 0.0K
13:16 2,765.88 2,765.92 2,765.20 2,765.21 0.0K
13:17 2,765.16 2,765.75 2,765.16 2,765.75 0.0K
13:18 2,765.79 2,765.94 2,765.72 2,765.94 0.0K
13:19 2,765.69 2,765.80 2,765.22 2,765.28 0.0K
13:20 2,765.32 2,765.32 2,764.69 2,764.73 0.0K
13:21 2,764.71 2,765.01 2,764.69 2,765.01 0.0K
13:22 2,764.90 2,765.05 2,764.75 2,764.98 0.0K
13:23 2,764.94 2,764.98 2,764.52 2,764.54 0.0K
13:24 2,764.55 2,764.79 2,764.52 2,764.73 0.0K
13:25 2,764.64 2,764.73 2,764.36 2,764.36 0.0K
13:26 2,764.38 2,764.38 2,762.60 2,762.60 0.0K
13:27 2,762.21 2,762.21 2,761.24 2,761.54 0.0K
13:28 2,761.57 2,761.62 2,761.37 2,761.47 0.0K
13:29 2,761.31 2,761.37 2,761.07 2,761.11 0.0K
13:30 2,761.20 2,761.91 2,760.26 2,761.88 0.0K
13:31 2,761.84 2,763.13 2,761.82 2,763.13 0.0K
13:32 2,763.24 2,764.05 2,763.24 2,764.00 0.0K
13:33 2,763.89 2,764.50 2,763.88 2,764.26 0.0K
13:34 2,764.17 2,764.40 2,764.03 2,764.40 0.0K
13:35 2,764.15 2,764.15 2,763.33 2,763.37 0.0K
13:36 2,763.40 2,764.31 2,763.40 2,764.31 0.0K
13:37 2,764.31 2,764.31 2,764.09 2,764.31 0.0K
13:38 2,764.35 2,764.89 2,764.35 2,764.84 0.0K
13:39 2,764.81 2,764.85 2,764.68 2,764.69 0.0K
13:40 2,764.69 2,766.71 2,764.67 2,766.71 0.0K
13:41 2,766.81 2,767.40 2,766.81 2,767.24 0.0K
13:42 2,767.21 2,767.27 2,767.05 2,767.10 0.0K
13:43 2,766.98 2,767.10 2,766.01 2,766.01 0.0K
13:44 2,765.90 2,765.90 2,764.82 2,764.95 0.0K
13:45 2,764.94 2,764.94 2,764.23 2,764.34 0.0K
13:46 2,764.29 2,764.41 2,764.05 2,764.05 0.0K
13:47 2,764.10 2,764.27 2,764.10 2,764.22 0.0K
13:48 2,764.17 2,764.38 2,763.91 2,763.96 0.0K
13:49 2,763.79 2,763.79 2,763.51 2,763.54 0.0K
13:50 2,763.52 2,763.52 2,763.29 2,763.29 0.0K
13:51 2,763.34 2,763.34 2,763.10 2,763.29 0.0K
13:52 2,763.31 2,763.31 2,761.05 2,761.05 0.0K
13:53 2,761.00 2,761.29 2,761.00 2,761.29 0.0K
13:54 2,761.24 2,761.56 2,761.01 2,761.56 0.0K
13:55 2,761.62 2,763.05 2,761.62 2,763.05 0.0K
13:56 2,763.05 2,763.52 2,763.03 2,763.30 0.0K
13:57 2,763.12 2,763.12 2,762.81 2,763.00 0.0K
13:58 2,763.00 2,763.06 2,761.91 2,761.91 0.0K
13:59 2,761.95 2,762.15 2,761.77 2,761.87 0.0K
14:00 2,761.97 2,762.22 2,761.97 2,762.17 0.0K
14:01 2,762.25 2,762.44 2,762.12 2,762.42 0.0K
14:02 2,762.42 2,762.73 2,762.42 2,762.68 0.0K
14:03 2,762.67 2,762.67 2,762.32 2,762.48 0.0K
14:04 2,762.48 2,766.41 2,759.27 2,766.14 0.0K
14:05 2,768.06 2,768.91 2,766.58 2,766.58 0.0K
14:06 2,766.43 2,766.43 2,764.69 2,764.71 0.0K
14:07 2,764.75 2,764.92 2,762.95 2,763.10 0.0K
14:08 2,763.10 2,763.19 2,762.93 2,762.93 0.0K
14:09 2,762.77 2,764.17 2,762.77 2,764.15 0.0K
14:10 2,764.10 2,764.83 2,764.10 2,764.83 0.0K
14:11 2,764.82 2,765.04 2,764.82 2,764.88 0.0K
14:12 2,764.92 2,764.92 2,764.67 2,764.76 0.0K
14:13 2,764.68 2,765.27 2,764.68 2,765.02 0.0K
14:14 2,765.06 2,765.06 2,763.81 2,763.81 0.0K
14:15 2,763.84 2,763.91 2,763.60 2,763.78 0.0K
14:16 2,763.73 2,763.73 2,762.01 2,762.01 0.0K
14:17 2,762.05 2,762.51 2,762.05 2,762.35 0.0K
14:18 2,762.27 2,762.31 2,762.06 2,762.19 0.0K
14:19 2,762.20 2,762.20 2,762.04 2,762.10 0.0K
14:20 2,762.10 2,763.19 2,762.10 2,762.95 0.0K
14:21 2,762.93 2,762.93 2,762.01 2,762.22 0.0K
14:22 2,762.24 2,762.32 2,761.80 2,761.90 0.0K
14:23 2,761.89 2,761.89 2,761.11 2,761.11 0.0K
14:24 2,761.08 2,761.08 2,760.25 2,760.25 0.0K
14:25 2,760.30 2,762.69 2,760.30 2,762.69 0.0K
14:26 2,762.60 2,762.82 2,762.57 2,762.82 0.0K
14:27 2,762.92 2,763.03 2,762.85 2,763.03 0.0K
14:28 2,763.21 2,764.58 2,763.21 2,764.53 0.0K
14:29 2,764.48 2,765.11 2,764.48 2,765.11 0.0K
14:30 2,765.32 2,772.72 2,765.32 2,771.04 0.0K
14:31 2,771.24 2,771.58 2,770.53 2,771.09 0.0K
14:32 2,771.09 2,771.47 2,771.01 2,771.12 0.0K
14:33 2,771.06 2,771.28 2,770.33 2,771.28 0.0K
14:34 2,771.26 2,772.08 2,771.26 2,772.06 0.0K
14:35 2,771.86 2,771.86 2,770.21 2,770.86 0.0K
14:36 2,770.88 2,771.90 2,770.88 2,771.90 0.0K
14:37 2,771.59 2,773.07 2,771.56 2,771.56 0.0K
14:38 2,771.44 2,773.04 2,771.44 2,773.04 0.0K
14:39 2,773.03 2,773.46 2,772.90 2,773.20 0.0K
14:40 2,772.59 2,773.77 2,772.58 2,773.77 0.0K
14:41 2,773.58 2,773.74 2,772.65 2,772.76 0.0K
14:42 2,772.81 2,773.14 2,772.59 2,773.14 0.0K
14:43 2,773.19 2,773.19 2,772.72 2,772.80 0.0K
14:44 2,772.80 2,772.80 2,772.29 2,772.30 0.0K
14:45 2,772.28 2,772.28 2,771.32 2,771.32 0.0K
14:46 2,771.27 2,771.67 2,771.27 2,771.56 0.0K
14:47 2,771.50 2,771.59 2,771.21 2,771.43 0.0K
14:48 2,771.53 2,771.57 2,770.98 2,770.98 0.0K
14:49 2,770.98 2,771.02 2,769.47 2,769.52 0.0K
14:50 2,769.52 2,769.52 2,768.72 2,769.25 0.0K
14:51 2,769.12 2,769.22 2,767.81 2,767.99 0.0K
14:52 2,768.05 2,768.55 2,767.87 2,768.54 0.0K
14:53 2,768.60 2,768.88 2,768.48 2,768.72 0.0K
14:54 2,768.76 2,769.15 2,768.76 2,769.15 0.0K
14:55 2,769.19 2,769.38 2,769.13 2,769.13 0.0K
14:56 2,768.97 2,768.97 2,768.29 2,768.41 0.0K
14:57 2,768.42 2,768.51 2,768.25 2,768.42 0.0K
14:58 2,768.45 2,768.46 2,768.08 2,768.39 0.0K
14:59 2,768.34 2,768.74 2,768.34 2,768.74 0.0K
15:00 2,768.75 2,769.98 2,768.75 2,769.98 0.0K
15:01 2,770.06 2,770.22 2,769.66 2,769.74 0.0K
15:02 2,769.73 2,770.21 2,769.64 2,770.18 0.0K
15:03 2,769.68 2,771.18 2,769.48 2,770.98 0.0K
15:04 2,771.09 2,771.34 2,771.03 2,771.34 0.0K
15:05 2,771.32 2,772.09 2,771.32 2,771.98 0.0K
15:06 2,771.96 2,772.13 2,771.81 2,772.10 0.0K
15:07 2,772.06 2,772.83 2,772.06 2,772.79 0.0K
15:08 2,772.96 2,773.13 2,772.31 2,772.39 0.0K
15:09 2,772.31 2,772.71 2,772.25 2,772.71 0.0K
15:10 2,772.69 2,772.89 2,772.47 2,772.49 0.0K
15:11 2,772.35 2,772.39 2,772.18 2,772.26 0.0K
15:12 2,772.22 2,772.22 2,771.70 2,771.98 0.0K
15:13 2,771.98 2,771.98 2,771.78 2,771.78 0.0K
15:14 2,771.75 2,771.78 2,771.54 2,771.78 0.0K
15:15 2,771.86 2,772.04 2,771.54 2,771.54 0.0K
15:16 2,771.49 2,771.49 2,770.28 2,770.69 0.0K
15:17 2,770.66 2,770.96 2,770.55 2,770.96 0.0K
15:18 2,770.95 2,771.17 2,770.82 2,771.17 0.0K
15:19 2,770.98 2,771.05 2,770.82 2,771.05 0.0K
15:20 2,771.10 2,771.23 2,771.00 2,771.04 0.0K
15:21 2,771.12 2,771.12 2,770.12 2,770.12 0.0K
15:22 2,770.21 2,770.33 2,770.15 2,770.27 0.0K
15:23 2,770.33 2,770.81 2,770.33 2,770.73 0.0K
15:24 2,770.72 2,770.72 2,770.13 2,770.23 0.0K
15:25 2,770.07 2,770.07 2,769.63 2,769.72 0.0K
15:26 2,769.71 2,770.12 2,769.68 2,770.12 0.0K
15:27 2,770.12 2,770.44 2,770.12 2,770.35 0.0K
15:28 2,770.38 2,770.43 2,770.12 2,770.12 0.0K
15:29 2,769.88 2,770.01 2,768.98 2,768.99 0.0K
15:30 2,768.80 2,769.51 2,768.80 2,769.31 0.0K
15:31 2,769.05 2,769.05 2,766.67 2,767.00 0.0K
15:32 2,767.01 2,767.42 2,766.82 2,767.42 0.0K
15:33 2,767.65 2,767.81 2,767.27 2,767.27 0.0K
15:34 2,767.17 2,767.22 2,767.06 2,767.18 0.0K
15:35 2,767.02 2,767.02 2,764.89 2,765.06 0.0K
15:36 2,764.96 2,764.96 2,762.89 2,764.12 0.0K
15:37 2,764.05 2,764.05 2,763.53 2,763.73 0.0K
15:38 2,763.98 2,764.31 2,763.10 2,763.24 0.0K
15:39 2,763.35 2,764.14 2,763.30 2,763.97 0.0K
15:40 2,763.88 2,763.88 2,762.88 2,763.64 0.0K
15:41 2,763.96 2,764.30 2,763.94 2,764.17 0.0K
15:42 2,764.13 2,764.43 2,763.70 2,764.37 0.0K
15:43 2,764.29 2,764.36 2,763.24 2,763.24 0.0K
15:44 2,763.31 2,763.56 2,762.85 2,762.85 0.0K
15:45 2,762.86 2,763.45 2,762.76 2,763.45 0.0K
15:46 2,763.48 2,763.97 2,762.73 2,762.83 0.0K
15:47 2,762.88 2,762.88 2,761.68 2,762.37 0.0K
15:48 2,762.41 2,763.52 2,762.41 2,763.52 0.0K
15:49 2,763.54 2,764.32 2,763.38 2,764.30 0.0K
15:50 2,764.27 2,764.27 2,763.43 2,763.43 0.0K
15:51 2,763.30 2,763.88 2,763.09 2,763.88 0.0K
15:52 2,763.86 2,764.73 2,763.82 2,764.71 0.0K
15:53 2,764.72 2,765.59 2,764.64 2,765.51 0.0K
15:54 2,765.49 2,765.49 2,765.25 2,765.44 0.0K
15:55 2,765.38 2,766.12 2,765.17 2,766.06 0.0K
15:56 2,766.03 2,766.22 2,765.90 2,766.22 0.0K
15:57 2,766.20 2,766.65 2,766.20 2,766.30 0.0K
15:58 2,766.17 2,766.17 2,765.71 2,765.75 0.0K
15:59 2,765.67 2,765.89 2,765.13 2,765.25 0.0K
16:00 2,765.51 2,767.34 2,765.51 2,767.34 0.0K
16:01 2,767.61 2,767.61 2,765.71 2,765.71 0.0K
16:02 2,765.71 2,765.71 2,764.22 2,764.34 0.0K
16:03 2,764.22 2,764.33 2,762.91 2,763.04 0.0K
16:04 2,762.99 2,762.99 2,761.85 2,762.16 0.0K
16:05 2,763.03 2,763.03 2,761.33 2,761.35 0.0K
16:06 2,761.32 2,761.32 2,760.80 2,761.21 0.0K
16:07 2,761.28 2,762.02 2,761.22 2,761.76 0.0K
16:08 2,761.78 2,761.78 2,760.75 2,760.99 0.0K
16:09 2,761.04 2,762.88 2,761.04 2,762.87 0.0K
16:10 2,762.92 2,763.41 2,762.92 2,763.22 0.0K
16:11 2,763.26 2,763.26 2,762.59 2,762.97 0.0K
16:12 2,763.05 2,764.18 2,763.05 2,764.18 0.0K
16:13 2,764.11 2,764.28 2,764.10 2,764.18 0.0K
16:14 2,764.19 2,764.30 2,764.00 2,764.03 0.0K
16:15 2,764.04 2,764.11 2,763.73 2,763.78 0.0K
16:16 2,763.89 2,764.13 2,763.79 2,764.04 0.0K
16:17 2,764.05 2,764.12 2,762.95 2,762.98 0.0K
16:18 2,763.00 2,764.41 2,763.00 2,764.30 0.0K
16:19 2,764.35 2,764.47 2,764.09 2,764.09 0.0K
16:20 2,764.07 2,764.52 2,764.02 2,764.41 0.0K
16:21 2,764.52 2,764.53 2,764.34 2,764.34 0.0K
16:22 2,764.32 2,764.32 2,763.14 2,763.54 0.0K
16:23 2,763.57 2,763.64 2,763.27 2,763.27 0.0K
16:24 2,763.20 2,763.20 2,761.37 2,761.37 0.0K
16:25 2,761.34 2,761.39 2,761.09 2,761.16 0.0K
16:26 2,761.23 2,761.23 2,761.03 2,761.06 0.0K
16:27 2,761.07 2,761.70 2,761.07 2,761.70 0.0K
16:28 2,761.75 2,761.86 2,761.64 2,761.86 0.0K
16:29 2,761.87 2,762.13 2,761.87 2,761.93 0.0K
16:30 2,761.91 2,762.39 2,761.91 2,762.37 0.0K
16:31 2,762.33 2,762.73 2,762.32 2,762.72 0.0K
16:32 2,762.72 2,763.42 2,762.66 2,763.42 0.0K
16:33 2,763.48 2,763.67 2,763.24 2,763.41 0.0K
16:34 2,763.33 2,763.52 2,762.95 2,763.47 0.0K
16:35 2,763.38 2,763.41 2,762.42 2,762.42 0.0K
16:36 2,762.43 2,763.17 2,762.43 2,763.17 0.0K
16:37 2,763.14 2,763.21 2,762.20 2,762.26 0.0K
16:38 2,762.27 2,762.37 2,761.85 2,761.85 0.0K
16:39 2,761.81 2,761.94 2,761.65 2,761.65 0.0K
16:40 2,761.55 2,762.08 2,761.54 2,761.98 0.0K
16:41 2,762.02 2,762.03 2,761.88 2,761.88 0.0K
16:42 2,761.83 2,761.83 2,761.34 2,761.35 0.0K
16:43 2,761.31 2,761.47 2,761.22 2,761.47 0.0K
16:44 2,761.41 2,761.89 2,761.41 2,761.86 0.0K
16:45 2,761.91 2,762.03 2,761.84 2,761.94 0.0K
16:46 2,761.94 2,762.01 2,761.13 2,761.18 0.0K
16:47 2,761.09 2,761.09 2,760.46 2,760.66 0.0K
16:48 2,760.56 2,760.76 2,760.46 2,760.67 0.0K
16:49 2,760.83 2,761.07 2,760.83 2,760.89 0.0K
16:50 2,760.94 2,761.58 2,760.94 2,761.48 0.0K
16:51 2,761.46 2,761.46 2,761.03 2,761.33 0.0K
16:52 2,761.29 2,761.42 2,761.20 2,761.21 0.0K
16:53 2,761.08 2,761.37 2,760.96 2,761.03 0.0K
16:54 2,761.01 2,761.01 2,760.61 2,760.83 0.0K
16:55 2,760.74 2,761.09 2,760.67 2,761.05 0.0K
16:56 2,761.11 2,761.26 2,761.03 2,761.12 0.0K
16:57 2,761.02 2,761.60 2,760.97 2,761.50 0.0K
16:58 2,761.49 2,761.49 2,761.06 2,761.24 0.0K
16:59 2,761.21 2,761.23 2,760.43 2,760.43 0.0K
17:00 2,760.46 2,761.07 2,760.35 2,760.37 0.0K
17:01 2,760.46 2,760.82 2,760.43 2,760.43 0.0K
17:02 2,760.43 2,760.44 2,759.88 2,759.88 0.0K
17:03 2,759.87 2,759.87 2,759.13 2,759.13 0.0K
17:04 2,759.13 2,759.33 2,759.10 2,759.33 0.0K
17:05 2,759.20 2,759.20 2,758.62 2,758.89 0.0K
17:06 2,758.88 2,759.07 2,758.69 2,758.69 0.0K
17:07 2,758.78 2,759.43 2,758.78 2,759.28 0.0K
17:08 2,758.96 2,758.96 2,755.11 2,756.86 0.0K
17:09 2,757.51 2,757.95 2,757.49 2,757.76 0.0K
17:10 2,757.61 2,757.61 2,756.91 2,757.19 0.0K
17:11 2,757.02 2,757.02 2,756.16 2,756.16 0.0K
17:12 2,756.19 2,756.80 2,756.14 2,756.80 0.0K
17:13 2,756.85 2,757.00 2,756.52 2,756.75 0.0K
17:14 2,756.78 2,756.78 2,756.50 2,756.74 0.0K
17:15 2,756.82 2,757.45 2,756.72 2,757.17 0.0K
17:16 2,757.25 2,757.76 2,757.25 2,757.76 0.0K
17:17 2,757.81 2,757.89 2,757.51 2,757.52 0.0K
17:18 2,757.54 2,757.63 2,756.98 2,757.36 0.0K
17:19 2,757.38 2,757.68 2,757.38 2,757.49 0.0K
17:20 2,757.60 2,757.69 2,757.12 2,757.12 0.0K
17:21 2,757.20 2,757.34 2,756.23 2,756.23 0.0K
17:22 2,756.23 2,756.47 2,755.96 2,756.47 0.0K
17:23 2,756.47 2,756.90 2,756.35 2,756.90 0.0K
17:24 2,756.95 2,757.57 2,756.95 2,757.33 0.0K
17:25 2,757.29 2,757.29 2,757.29 2,757.29 0.0K
17:29 2,756.75 2,756.75 2,753.98 2,754.16 0.0K
17:30 2,753.80 2,753.80 2,753.80 2,753.80 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles