OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ Suecia →
2,923.36
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 2,782.34 2,782.34 2,781.07 2,781.64 0.0K
09:01 2,781.70 2,783.67 2,781.06 2,783.43 0.0K
09:02 2,783.45 2,784.73 2,783.16 2,784.73 0.0K
09:03 2,784.67 2,785.43 2,784.63 2,785.43 0.0K
09:04 2,785.49 2,787.26 2,785.49 2,787.26 0.0K
09:05 2,787.37 2,788.05 2,787.02 2,788.05 0.0K
09:06 2,787.82 2,788.52 2,787.68 2,788.03 0.0K
09:07 2,788.20 2,788.20 2,785.99 2,786.49 0.0K
09:08 2,786.74 2,787.11 2,785.87 2,786.95 0.0K
09:09 2,786.89 2,787.30 2,785.73 2,785.73 0.0K
09:10 2,785.65 2,786.09 2,785.02 2,786.06 0.0K
09:11 2,786.06 2,786.32 2,785.79 2,785.81 0.0K
09:12 2,786.11 2,786.11 2,784.71 2,785.00 0.0K
09:13 2,784.87 2,784.87 2,783.12 2,783.28 0.0K
09:14 2,783.12 2,783.48 2,782.34 2,783.30 0.0K
09:15 2,784.02 2,784.58 2,783.84 2,783.84 0.0K
09:16 2,783.72 2,783.87 2,782.86 2,783.35 0.0K
09:17 2,783.36 2,783.48 2,782.54 2,782.54 0.0K
09:18 2,782.40 2,783.58 2,782.40 2,783.58 0.0K
09:19 2,783.58 2,784.31 2,783.58 2,784.19 0.0K
09:20 2,784.29 2,785.72 2,784.20 2,785.49 0.0K
09:21 2,785.70 2,786.19 2,785.70 2,785.80 0.0K
09:22 2,785.76 2,786.76 2,785.47 2,786.76 0.0K
09:23 2,787.05 2,789.26 2,787.05 2,789.04 0.0K
09:24 2,788.91 2,790.15 2,788.84 2,790.15 0.0K
09:25 2,790.13 2,791.47 2,790.12 2,791.17 0.0K
09:26 2,791.10 2,794.31 2,791.10 2,794.19 0.0K
09:27 2,793.94 2,794.44 2,793.78 2,794.44 0.0K
09:28 2,794.32 2,794.77 2,794.32 2,794.59 0.0K
09:29 2,794.65 2,794.97 2,794.65 2,794.83 0.0K
09:30 2,795.36 2,795.59 2,795.14 2,795.40 0.0K
09:31 2,795.32 2,795.76 2,795.32 2,795.65 0.0K
09:32 2,795.80 2,796.07 2,795.38 2,795.86 0.0K
09:33 2,795.93 2,796.16 2,795.64 2,795.64 0.0K
09:34 2,795.82 2,796.51 2,795.72 2,796.44 0.0K
09:35 2,796.39 2,798.65 2,796.39 2,798.65 0.0K
09:36 2,798.60 2,799.54 2,798.52 2,799.46 0.0K
09:37 2,799.49 2,800.00 2,799.44 2,799.44 0.0K
09:38 2,799.58 2,800.31 2,799.58 2,800.16 0.0K
09:39 2,800.46 2,802.43 2,800.46 2,802.43 0.0K
09:40 2,802.54 2,803.98 2,802.54 2,803.89 0.0K
09:41 2,803.94 2,804.31 2,803.80 2,804.03 0.0K
09:42 2,803.89 2,804.52 2,803.61 2,804.12 0.0K
09:43 2,804.19 2,804.19 2,803.28 2,803.66 0.0K
09:44 2,803.57 2,804.03 2,803.57 2,803.71 0.0K
09:45 2,803.89 2,804.61 2,803.89 2,804.38 0.0K
09:46 2,804.35 2,806.02 2,804.35 2,805.49 0.0K
09:47 2,804.97 2,805.24 2,804.58 2,804.58 0.0K
09:48 2,804.36 2,804.36 2,802.28 2,802.28 0.0K
09:49 2,802.05 2,802.08 2,800.93 2,800.95 0.0K
09:50 2,800.87 2,800.87 2,799.54 2,799.54 0.0K
09:51 2,799.27 2,799.27 2,798.32 2,798.51 0.0K
09:52 2,798.47 2,798.63 2,798.18 2,798.52 0.0K
09:53 2,798.58 2,799.15 2,798.47 2,798.47 0.0K
09:54 2,798.54 2,798.73 2,798.24 2,798.73 0.0K
09:55 2,798.88 2,798.95 2,798.39 2,798.55 0.0K
09:56 2,798.57 2,798.81 2,798.05 2,798.27 0.0K
09:57 2,798.62 2,799.14 2,797.96 2,797.99 0.0K
09:58 2,797.85 2,797.92 2,797.71 2,797.71 0.0K
09:59 2,797.70 2,798.00 2,797.18 2,797.18 0.0K
10:00 2,797.06 2,797.56 2,796.93 2,797.56 0.0K
10:01 2,797.60 2,798.40 2,797.60 2,798.28 0.0K
10:02 2,798.32 2,799.49 2,798.32 2,799.42 0.0K
10:03 2,799.49 2,799.85 2,799.31 2,799.65 0.0K
10:04 2,799.69 2,799.78 2,799.20 2,799.20 0.0K
10:05 2,799.15 2,799.64 2,799.07 2,799.64 0.0K
10:06 2,799.69 2,799.90 2,799.54 2,799.82 0.0K
10:07 2,799.85 2,799.85 2,799.43 2,799.43 0.0K
10:08 2,799.72 2,801.13 2,799.72 2,801.13 0.0K
10:09 2,801.21 2,801.85 2,801.21 2,801.85 0.0K
10:10 2,801.82 2,802.52 2,801.75 2,802.48 0.0K
10:11 2,802.63 2,803.32 2,802.61 2,803.26 0.0K
10:12 2,803.23 2,804.38 2,803.22 2,804.35 0.0K
10:13 2,804.32 2,804.51 2,803.89 2,803.89 0.0K
10:14 2,803.99 2,803.99 2,802.57 2,802.89 0.0K
10:15 2,802.74 2,803.60 2,802.70 2,803.60 0.0K
10:16 2,803.61 2,804.43 2,803.61 2,804.43 0.0K
10:17 2,804.52 2,805.91 2,804.42 2,805.91 0.0K
10:18 2,806.02 2,806.74 2,806.02 2,806.45 0.0K
10:19 2,806.50 2,806.67 2,806.38 2,806.49 0.0K
10:20 2,806.55 2,809.16 2,806.55 2,809.16 0.0K
10:21 2,809.25 2,811.11 2,809.25 2,810.99 0.0K
10:22 2,811.04 2,812.39 2,811.04 2,812.32 0.0K
10:23 2,812.22 2,812.67 2,812.03 2,812.60 0.0K
10:24 2,812.66 2,812.66 2,811.79 2,812.24 0.0K
10:25 2,812.32 2,812.58 2,810.84 2,811.06 0.0K
10:26 2,811.03 2,811.48 2,810.84 2,811.48 0.0K
10:27 2,811.39 2,812.36 2,811.39 2,812.21 0.0K
10:28 2,812.08 2,812.94 2,811.93 2,812.90 0.0K
10:29 2,812.97 2,813.36 2,812.89 2,813.15 0.0K
10:30 2,813.15 2,813.15 2,812.76 2,812.77 0.0K
10:31 2,812.84 2,813.23 2,812.76 2,812.76 0.0K
10:32 2,812.75 2,813.23 2,812.75 2,813.23 0.0K
10:33 2,813.37 2,815.24 2,813.37 2,815.24 0.0K
10:34 2,815.30 2,815.80 2,815.30 2,815.36 0.0K
10:35 2,815.21 2,815.67 2,815.10 2,815.49 0.0K
10:36 2,815.46 2,815.86 2,815.40 2,815.43 0.0K
10:37 2,815.38 2,816.37 2,815.27 2,816.16 0.0K
10:38 2,816.24 2,816.56 2,815.88 2,816.06 0.0K
10:39 2,816.10 2,816.17 2,815.82 2,816.00 0.0K
10:40 2,816.35 2,817.96 2,816.29 2,817.89 0.0K
10:41 2,817.76 2,818.14 2,817.54 2,818.14 0.0K
10:42 2,818.17 2,819.25 2,818.17 2,818.72 0.0K
10:43 2,818.72 2,818.99 2,818.69 2,818.69 0.0K
10:44 2,818.70 2,819.66 2,818.70 2,819.08 0.0K
10:45 2,818.94 2,818.95 2,818.68 2,818.77 0.0K
10:46 2,818.63 2,818.63 2,817.50 2,817.62 0.0K
10:47 2,817.46 2,817.52 2,815.83 2,816.00 0.0K
10:48 2,815.84 2,816.52 2,815.70 2,816.38 0.0K
10:49 2,816.40 2,816.46 2,816.07 2,816.23 0.0K
10:50 2,816.16 2,816.78 2,816.16 2,816.72 0.0K
10:51 2,817.39 2,818.36 2,817.37 2,818.23 0.0K
10:52 2,818.17 2,818.27 2,817.88 2,818.00 0.0K
10:53 2,818.18 2,818.49 2,818.02 2,818.03 0.0K
10:54 2,818.06 2,818.48 2,818.06 2,818.31 0.0K
10:55 2,818.37 2,818.60 2,818.21 2,818.39 0.0K
10:56 2,818.31 2,818.40 2,817.91 2,818.00 0.0K
10:57 2,818.11 2,819.25 2,817.93 2,819.25 0.0K
10:58 2,819.24 2,820.11 2,819.14 2,820.07 0.0K
10:59 2,820.11 2,820.28 2,820.09 2,820.17 0.0K
11:00 2,820.35 2,820.57 2,820.07 2,820.10 0.0K
11:01 2,820.04 2,821.85 2,819.35 2,821.73 0.0K
11:02 2,821.83 2,821.93 2,821.63 2,821.70 0.0K
11:03 2,821.75 2,821.75 2,821.17 2,821.21 0.0K
11:04 2,821.18 2,821.18 2,820.48 2,820.55 0.0K
11:05 2,820.77 2,821.09 2,820.61 2,820.97 0.0K
11:06 2,821.00 2,821.14 2,820.81 2,820.91 0.0K
11:07 2,820.71 2,820.78 2,819.82 2,819.82 0.0K
11:08 2,819.50 2,819.50 2,818.71 2,818.87 0.0K
11:09 2,818.90 2,819.06 2,818.71 2,818.98 0.0K
11:10 2,818.95 2,819.17 2,818.79 2,819.08 0.0K
11:11 2,819.15 2,819.88 2,819.03 2,819.63 0.0K
11:12 2,819.50 2,819.87 2,819.20 2,819.87 0.0K
11:13 2,820.15 2,820.26 2,819.99 2,820.10 0.0K
11:14 2,820.03 2,820.04 2,819.06 2,819.18 0.0K
11:15 2,819.07 2,819.27 2,818.27 2,818.30 0.0K
11:16 2,818.54 2,818.62 2,817.95 2,817.95 0.0K
11:17 2,817.78 2,818.01 2,817.27 2,817.30 0.0K
11:18 2,817.26 2,817.35 2,817.07 2,817.35 0.0K
11:19 2,817.31 2,818.26 2,817.18 2,818.12 0.0K
11:20 2,818.11 2,818.11 2,817.65 2,817.74 0.0K
11:21 2,817.79 2,818.16 2,817.79 2,818.08 0.0K
11:22 2,818.15 2,818.67 2,818.11 2,818.11 0.0K
11:23 2,818.29 2,818.29 2,817.40 2,817.40 0.0K
11:24 2,817.35 2,817.68 2,817.35 2,817.48 0.0K
11:25 2,817.55 2,817.97 2,817.55 2,817.80 0.0K
11:26 2,817.78 2,817.85 2,817.61 2,817.61 0.0K
11:27 2,817.83 2,818.56 2,817.83 2,818.56 0.0K
11:28 2,818.76 2,818.78 2,818.24 2,818.24 0.0K
11:29 2,818.21 2,818.44 2,818.21 2,818.38 0.0K
11:30 2,818.32 2,818.62 2,818.18 2,818.56 0.0K
11:31 2,818.63 2,818.71 2,818.22 2,818.28 0.0K
11:32 2,818.36 2,818.86 2,818.36 2,818.86 0.0K
11:33 2,818.96 2,819.40 2,818.90 2,819.31 0.0K
11:34 2,819.26 2,820.08 2,819.20 2,819.95 0.0K
11:35 2,820.02 2,820.24 2,819.89 2,819.89 0.0K
11:36 2,819.89 2,819.93 2,819.58 2,819.93 0.0K
11:37 2,820.18 2,820.37 2,820.05 2,820.37 0.0K
11:38 2,820.31 2,820.31 2,819.19 2,819.26 0.0K
11:39 2,819.26 2,819.42 2,819.12 2,819.20 0.0K
11:40 2,819.30 2,819.71 2,819.30 2,819.54 0.0K
11:41 2,819.49 2,820.47 2,819.49 2,820.47 0.0K
11:42 2,820.65 2,820.80 2,820.35 2,820.39 0.0K
11:43 2,820.49 2,820.64 2,820.30 2,820.42 0.0K
11:44 2,820.42 2,820.54 2,820.32 2,820.40 0.0K
11:45 2,820.68 2,820.68 2,820.43 2,820.43 0.0K
11:46 2,820.46 2,820.59 2,820.42 2,820.51 0.0K
11:47 2,820.56 2,820.91 2,820.51 2,820.91 0.0K
11:48 2,820.96 2,821.09 2,820.85 2,821.09 0.0K
11:49 2,821.04 2,821.17 2,820.56 2,820.60 0.0K
11:50 2,820.57 2,820.57 2,819.94 2,820.11 0.0K
11:51 2,819.95 2,819.95 2,819.51 2,819.51 0.0K
11:52 2,819.39 2,819.39 2,818.13 2,818.15 0.0K
11:53 2,818.16 2,818.22 2,817.51 2,817.51 0.0K
11:54 2,817.55 2,818.18 2,817.52 2,818.01 0.0K
11:55 2,818.14 2,818.29 2,817.94 2,817.94 0.0K
11:56 2,817.92 2,818.26 2,817.80 2,818.26 0.0K
11:57 2,818.31 2,819.65 2,818.31 2,819.54 0.0K
11:58 2,819.53 2,819.57 2,819.24 2,819.35 0.0K
11:59 2,819.32 2,819.32 2,818.38 2,818.38 0.0K
12:00 2,818.26 2,818.30 2,817.80 2,817.80 0.0K
12:01 2,817.81 2,818.27 2,817.81 2,818.16 0.0K
12:02 2,818.20 2,818.20 2,817.12 2,817.15 0.0K
12:03 2,817.22 2,817.70 2,817.22 2,817.51 0.0K
12:04 2,817.53 2,817.53 2,816.71 2,816.71 0.0K
12:05 2,816.73 2,816.75 2,816.49 2,816.64 0.0K
12:06 2,816.71 2,817.14 2,816.70 2,817.11 0.0K
12:07 2,817.14 2,817.20 2,816.75 2,817.10 0.0K
12:08 2,817.13 2,817.34 2,817.11 2,817.20 0.0K
12:09 2,817.17 2,817.28 2,817.09 2,817.09 0.0K
12:10 2,817.11 2,817.11 2,816.99 2,817.09 0.0K
12:11 2,816.84 2,817.03 2,816.69 2,816.93 0.0K
12:12 2,816.89 2,816.99 2,816.77 2,816.82 0.0K
12:13 2,816.76 2,817.01 2,816.66 2,816.95 0.0K
12:14 2,816.91 2,817.07 2,816.68 2,816.77 0.0K
12:15 2,816.67 2,817.03 2,816.59 2,817.03 0.0K
12:16 2,816.99 2,816.99 2,815.55 2,815.59 0.0K
12:17 2,815.58 2,816.21 2,815.47 2,816.21 0.0K
12:18 2,816.24 2,816.75 2,816.15 2,816.75 0.0K
12:19 2,816.81 2,816.86 2,816.30 2,816.30 0.0K
12:20 2,816.28 2,816.37 2,815.91 2,815.91 0.0K
12:21 2,816.07 2,816.14 2,815.72 2,815.72 0.0K
12:22 2,815.68 2,815.89 2,815.47 2,815.47 0.0K
12:23 2,815.46 2,815.49 2,815.12 2,815.24 0.0K
12:24 2,815.28 2,815.68 2,815.24 2,815.41 0.0K
12:25 2,815.35 2,815.48 2,815.04 2,815.04 0.0K
12:26 2,815.06 2,815.06 2,814.64 2,814.67 0.0K
12:27 2,814.73 2,814.73 2,814.22 2,814.32 0.0K
12:28 2,814.37 2,815.16 2,814.37 2,815.16 0.0K
12:29 2,815.46 2,815.48 2,815.29 2,815.35 0.0K
12:30 2,815.37 2,815.54 2,815.24 2,815.28 0.0K
12:31 2,815.31 2,815.87 2,815.30 2,815.87 0.0K
12:32 2,815.99 2,816.27 2,815.99 2,816.14 0.0K
12:33 2,816.19 2,816.44 2,816.19 2,816.44 0.0K
12:34 2,816.41 2,816.82 2,816.41 2,816.82 0.0K
12:35 2,816.87 2,816.98 2,816.59 2,816.65 0.0K
12:36 2,816.76 2,817.07 2,816.64 2,817.05 0.0K
12:37 2,817.20 2,817.44 2,817.17 2,817.44 0.0K
12:38 2,817.40 2,817.45 2,816.82 2,816.82 0.0K
12:39 2,816.82 2,816.88 2,815.88 2,815.88 0.0K
12:40 2,815.93 2,815.93 2,815.22 2,815.38 0.0K
12:41 2,815.36 2,816.03 2,815.36 2,815.94 0.0K
12:42 2,815.88 2,815.95 2,815.35 2,815.35 0.0K
12:43 2,815.38 2,815.41 2,814.63 2,814.63 0.0K
12:44 2,814.86 2,815.19 2,814.83 2,815.16 0.0K
12:45 2,815.27 2,815.27 2,814.96 2,815.08 0.0K
12:46 2,815.14 2,815.14 2,814.84 2,814.93 0.0K
12:47 2,814.96 2,815.41 2,814.96 2,815.40 0.0K
12:48 2,815.29 2,815.31 2,814.78 2,814.96 0.0K
12:49 2,814.97 2,815.39 2,814.97 2,815.39 0.0K
12:50 2,815.34 2,815.37 2,815.05 2,815.08 0.0K
12:51 2,815.07 2,815.12 2,814.89 2,814.97 0.0K
12:52 2,814.96 2,815.53 2,814.88 2,815.48 0.0K
12:53 2,815.55 2,816.09 2,815.55 2,816.09 0.0K
12:54 2,816.08 2,816.35 2,816.05 2,816.28 0.0K
12:55 2,816.35 2,816.88 2,816.34 2,816.84 0.0K
12:56 2,816.89 2,817.24 2,816.85 2,816.91 0.0K
12:57 2,816.96 2,817.21 2,816.47 2,816.52 0.0K
12:58 2,816.53 2,816.53 2,816.26 2,816.35 0.0K
12:59 2,816.41 2,816.62 2,816.40 2,816.41 0.0K
13:00 2,816.38 2,816.42 2,815.28 2,815.28 0.0K
13:01 2,815.23 2,815.23 2,814.89 2,815.01 0.0K
13:02 2,815.04 2,815.04 2,813.84 2,813.84 0.0K
13:03 2,813.82 2,813.93 2,813.39 2,813.43 0.0K
13:04 2,813.52 2,813.57 2,812.79 2,812.79 0.0K
13:05 2,812.79 2,812.93 2,812.67 2,812.70 0.0K
13:06 2,812.67 2,812.82 2,812.66 2,812.82 0.0K
13:07 2,812.92 2,813.37 2,812.90 2,813.37 0.0K
13:08 2,813.24 2,813.24 2,812.92 2,812.96 0.0K
13:09 2,813.07 2,813.75 2,813.07 2,813.75 0.0K
13:10 2,813.97 2,814.50 2,813.97 2,814.40 0.0K
13:11 2,814.62 2,815.09 2,814.62 2,815.00 0.0K
13:12 2,815.09 2,815.52 2,815.09 2,815.40 0.0K
13:13 2,815.69 2,816.05 2,815.69 2,816.01 0.0K
13:14 2,815.79 2,815.79 2,815.46 2,815.52 0.0K
13:15 2,815.41 2,815.56 2,815.21 2,815.23 0.0K
13:16 2,815.17 2,815.17 2,814.85 2,814.85 0.0K
13:17 2,814.86 2,814.86 2,814.44 2,814.44 0.0K
13:18 2,814.41 2,814.41 2,814.27 2,814.27 0.0K
13:19 2,814.19 2,814.39 2,814.08 2,814.27 0.0K
13:20 2,814.29 2,814.44 2,813.96 2,813.96 0.0K
13:21 2,813.95 2,813.95 2,813.62 2,813.90 0.0K
13:22 2,813.85 2,814.07 2,813.80 2,813.99 0.0K
13:23 2,813.96 2,814.16 2,813.92 2,814.14 0.0K
13:24 2,813.87 2,813.87 2,813.20 2,813.20 0.0K
13:25 2,813.24 2,813.24 2,813.04 2,813.20 0.0K
13:26 2,813.23 2,813.78 2,813.23 2,813.70 0.0K
13:27 2,813.68 2,813.76 2,813.58 2,813.61 0.0K
13:28 2,813.63 2,813.70 2,813.48 2,813.59 0.0K
13:29 2,813.60 2,813.95 2,813.60 2,813.90 0.0K
13:30 2,813.83 2,813.85 2,813.07 2,813.13 0.0K
13:31 2,813.22 2,813.44 2,812.98 2,813.44 0.0K
13:32 2,813.59 2,814.39 2,813.56 2,814.31 0.0K
13:33 2,814.23 2,814.33 2,814.21 2,814.21 0.0K
13:34 2,814.17 2,814.70 2,814.17 2,814.70 0.0K
13:35 2,814.79 2,814.90 2,814.62 2,814.65 0.0K
13:36 2,814.59 2,815.17 2,814.59 2,815.17 0.0K
13:37 2,815.19 2,816.30 2,815.19 2,816.30 0.0K
13:38 2,816.29 2,816.34 2,816.12 2,816.34 0.0K
13:39 2,816.32 2,816.40 2,816.09 2,816.36 0.0K
13:40 2,816.44 2,816.44 2,816.00 2,816.08 0.0K
13:41 2,816.05 2,816.21 2,816.05 2,816.16 0.0K
13:42 2,816.11 2,816.24 2,816.02 2,816.12 0.0K
13:43 2,816.20 2,816.63 2,816.13 2,816.63 0.0K
13:44 2,816.59 2,817.15 2,816.59 2,817.15 0.0K
13:45 2,817.20 2,817.27 2,816.69 2,816.69 0.0K
13:46 2,816.76 2,816.76 2,816.11 2,816.11 0.0K
13:47 2,816.13 2,816.13 2,815.72 2,815.85 0.0K
13:48 2,815.78 2,815.78 2,814.95 2,814.95 0.0K
13:49 2,814.84 2,814.92 2,814.63 2,814.92 0.0K
13:50 2,814.91 2,814.91 2,814.60 2,814.60 0.0K
13:51 2,814.53 2,814.53 2,814.29 2,814.31 0.0K
13:52 2,814.33 2,814.34 2,813.81 2,813.82 0.0K
13:53 2,813.75 2,813.75 2,813.29 2,813.41 0.0K
13:54 2,813.35 2,813.72 2,813.30 2,813.72 0.0K
13:55 2,813.68 2,814.20 2,813.68 2,814.15 0.0K
13:56 2,814.16 2,814.35 2,813.87 2,813.87 0.0K
13:57 2,813.92 2,814.36 2,813.87 2,814.34 0.0K
13:58 2,814.36 2,814.51 2,814.32 2,814.49 0.0K
13:59 2,814.47 2,814.47 2,813.88 2,813.91 0.0K
14:00 2,813.90 2,814.37 2,813.84 2,814.34 0.0K
14:01 2,814.44 2,814.46 2,813.67 2,813.67 0.0K
14:02 2,813.64 2,813.64 2,812.33 2,812.44 0.0K
14:03 2,812.34 2,812.35 2,812.16 2,812.31 0.0K
14:04 2,812.43 2,812.66 2,812.42 2,812.65 0.0K
14:05 2,812.74 2,813.91 2,812.66 2,813.77 0.0K
14:06 2,813.79 2,813.82 2,813.27 2,813.31 0.0K
14:07 2,813.32 2,813.84 2,813.29 2,813.84 0.0K
14:08 2,813.84 2,814.01 2,813.81 2,814.01 0.0K
14:09 2,813.93 2,813.95 2,813.42 2,813.46 0.0K
14:10 2,813.50 2,814.23 2,813.50 2,814.10 0.0K
14:11 2,814.15 2,814.76 2,814.04 2,814.76 0.0K
14:12 2,814.80 2,815.59 2,814.80 2,815.59 0.0K
14:13 2,815.46 2,815.92 2,815.37 2,815.87 0.0K
14:14 2,815.90 2,816.00 2,815.68 2,815.72 0.0K
14:15 2,815.63 2,815.81 2,815.54 2,815.55 0.0K
14:16 2,815.48 2,815.57 2,814.16 2,814.16 0.0K
14:17 2,814.17 2,814.53 2,814.11 2,814.11 0.0K
14:18 2,814.00 2,814.00 2,812.37 2,812.37 0.0K
14:19 2,812.43 2,813.25 2,812.41 2,813.25 0.0K
14:20 2,813.22 2,813.62 2,813.22 2,813.56 0.0K
14:21 2,813.57 2,813.61 2,813.42 2,813.52 0.0K
14:22 2,813.45 2,813.45 2,813.21 2,813.23 0.0K
14:23 2,813.20 2,813.20 2,812.47 2,812.47 0.0K
14:24 2,812.53 2,812.58 2,812.35 2,812.46 0.0K
14:25 2,812.39 2,812.68 2,812.36 2,812.68 0.0K
14:26 2,812.70 2,812.73 2,812.62 2,812.67 0.0K
14:27 2,812.76 2,812.88 2,812.60 2,812.88 0.0K
14:28 2,812.79 2,812.98 2,812.77 2,812.98 0.0K
14:29 2,812.99 2,813.36 2,812.99 2,813.24 0.0K
14:30 2,813.86 2,814.42 2,813.84 2,814.38 0.0K
14:31 2,814.51 2,814.76 2,814.34 2,814.39 0.0K
14:32 2,813.43 2,813.43 2,812.12 2,812.12 0.0K
14:33 2,812.26 2,812.45 2,812.15 2,812.36 0.0K
14:34 2,812.25 2,812.52 2,812.23 2,812.46 0.0K
14:35 2,812.49 2,812.66 2,812.49 2,812.54 0.0K
14:36 2,812.49 2,812.88 2,812.48 2,812.88 0.0K
14:37 2,812.86 2,812.94 2,812.62 2,812.62 0.0K
14:38 2,812.63 2,812.63 2,812.41 2,812.51 0.0K
14:39 2,812.43 2,812.50 2,812.10 2,812.50 0.0K
14:40 2,812.48 2,812.49 2,812.31 2,812.31 0.0K
14:41 2,812.28 2,812.28 2,812.04 2,812.17 0.0K
14:42 2,812.12 2,812.20 2,811.91 2,812.20 0.0K
14:43 2,812.24 2,813.47 2,812.24 2,813.29 0.0K
14:44 2,813.34 2,813.72 2,813.34 2,813.72 0.0K
14:45 2,813.78 2,813.99 2,813.78 2,813.87 0.0K
14:46 2,813.92 2,814.36 2,813.92 2,814.29 0.0K
14:47 2,814.30 2,814.38 2,814.16 2,814.16 0.0K
14:48 2,814.18 2,814.46 2,814.05 2,814.45 0.0K
14:49 2,814.35 2,814.98 2,814.31 2,814.98 0.0K
14:50 2,815.03 2,815.36 2,814.94 2,814.94 0.0K
14:51 2,814.89 2,814.98 2,814.72 2,814.86 0.0K
14:52 2,814.88 2,815.01 2,814.85 2,814.90 0.0K
14:53 2,814.95 2,815.11 2,814.95 2,815.02 0.0K
14:54 2,814.99 2,815.07 2,814.80 2,814.97 0.0K
14:55 2,814.85 2,815.11 2,814.85 2,815.11 0.0K
14:56 2,815.10 2,815.33 2,814.79 2,815.33 0.0K
14:57 2,815.21 2,815.37 2,815.09 2,815.35 0.0K
14:58 2,815.34 2,815.48 2,815.34 2,815.48 0.0K
14:59 2,815.45 2,815.49 2,814.83 2,814.93 0.0K
15:00 2,814.74 2,814.74 2,814.18 2,814.18 0.0K
15:01 2,814.11 2,814.49 2,814.03 2,814.43 0.0K
15:02 2,814.47 2,814.47 2,814.08 2,814.14 0.0K
15:03 2,814.16 2,814.16 2,813.48 2,813.61 0.0K
15:04 2,813.65 2,813.65 2,812.93 2,812.95 0.0K
15:05 2,812.89 2,812.98 2,812.65 2,812.98 0.0K
15:06 2,812.90 2,813.17 2,812.81 2,813.11 0.0K
15:07 2,813.12 2,813.35 2,813.09 2,813.10 0.0K
15:08 2,813.17 2,813.17 2,812.91 2,813.09 0.0K
15:09 2,813.08 2,813.12 2,812.85 2,813.07 0.0K
15:10 2,813.04 2,813.20 2,812.92 2,812.92 0.0K
15:11 2,812.94 2,813.14 2,812.88 2,813.14 0.0K
15:12 2,813.16 2,814.07 2,813.14 2,814.07 0.0K
15:13 2,814.16 2,814.48 2,814.16 2,814.48 0.0K
15:14 2,814.54 2,814.65 2,814.29 2,814.59 0.0K
15:15 2,814.52 2,814.62 2,814.37 2,814.49 0.0K
15:16 2,814.50 2,814.59 2,814.36 2,814.43 0.0K
15:17 2,814.52 2,814.94 2,814.52 2,814.88 0.0K
15:18 2,814.89 2,814.91 2,814.72 2,814.72 0.0K
15:19 2,814.74 2,814.74 2,814.26 2,814.26 0.0K
15:20 2,814.22 2,814.74 2,814.22 2,814.74 0.0K
15:21 2,814.99 2,815.22 2,814.99 2,815.22 0.0K
15:22 2,815.16 2,815.29 2,814.96 2,814.96 0.0K
15:23 2,815.10 2,815.20 2,813.32 2,813.39 0.0K
15:24 2,813.38 2,813.79 2,813.38 2,813.51 0.0K
15:25 2,813.36 2,813.56 2,813.36 2,813.39 0.0K
15:26 2,813.38 2,813.66 2,813.33 2,813.43 0.0K
15:27 2,813.26 2,813.76 2,813.26 2,813.55 0.0K
15:28 2,813.32 2,814.07 2,813.32 2,814.07 0.0K
15:29 2,814.08 2,814.22 2,814.05 2,814.19 0.0K
15:30 2,814.28 2,814.43 2,813.64 2,813.91 0.0K
15:31 2,813.81 2,813.95 2,813.19 2,813.48 0.0K
15:32 2,813.51 2,814.16 2,813.51 2,814.02 0.0K
15:33 2,814.05 2,814.45 2,814.01 2,814.23 0.0K
15:34 2,814.16 2,814.89 2,814.16 2,814.85 0.0K
15:35 2,814.87 2,814.87 2,813.91 2,814.36 0.0K
15:36 2,814.34 2,814.47 2,814.13 2,814.47 0.0K
15:37 2,814.29 2,814.39 2,814.05 2,814.25 0.0K
15:38 2,814.05 2,814.07 2,812.78 2,812.78 0.0K
15:39 2,812.99 2,813.11 2,812.21 2,812.24 0.0K
15:40 2,812.20 2,812.40 2,812.09 2,812.09 0.0K
15:41 2,811.87 2,811.90 2,811.43 2,811.87 0.0K
15:42 2,811.90 2,812.20 2,811.85 2,812.00 0.0K
15:43 2,812.04 2,812.14 2,811.84 2,811.96 0.0K
15:44 2,812.02 2,812.86 2,812.02 2,812.86 0.0K
15:45 2,812.95 2,814.09 2,812.95 2,814.03 0.0K
15:46 2,814.26 2,814.84 2,814.26 2,814.84 0.0K
15:47 2,814.80 2,814.80 2,813.41 2,813.41 0.0K
15:48 2,813.40 2,813.49 2,812.06 2,812.06 0.0K
15:49 2,812.11 2,812.11 2,810.24 2,810.27 0.0K
15:50 2,810.36 2,810.73 2,810.35 2,810.47 0.0K
15:51 2,810.60 2,810.79 2,810.33 2,810.33 0.0K
15:52 2,810.21 2,810.21 2,808.98 2,809.08 0.0K
15:53 2,809.10 2,809.89 2,808.88 2,809.89 0.0K
15:54 2,809.99 2,810.13 2,809.74 2,810.13 0.0K
15:55 2,810.12 2,810.27 2,809.86 2,810.13 0.0K
15:56 2,810.11 2,810.65 2,810.05 2,810.65 0.0K
15:57 2,810.61 2,810.79 2,810.21 2,810.41 0.0K
15:58 2,810.39 2,810.43 2,809.85 2,810.10 0.0K
15:59 2,810.24 2,811.53 2,810.24 2,811.48 0.0K
16:00 2,811.37 2,812.98 2,811.37 2,811.75 0.0K
16:01 2,811.82 2,811.82 2,811.47 2,811.61 0.0K
16:02 2,811.75 2,812.14 2,811.48 2,812.14 0.0K
16:03 2,812.23 2,813.01 2,812.23 2,813.01 0.0K
16:04 2,812.87 2,813.98 2,812.83 2,813.91 0.0K
16:05 2,813.53 2,813.53 2,812.10 2,812.10 0.0K
16:06 2,811.98 2,814.12 2,811.97 2,814.12 0.0K
16:07 2,814.17 2,814.35 2,813.44 2,814.35 0.0K
16:08 2,815.06 2,815.33 2,814.95 2,814.95 0.0K
16:09 2,815.01 2,815.07 2,814.38 2,815.07 0.0K
16:10 2,815.05 2,816.29 2,815.05 2,816.29 0.0K
16:11 2,816.32 2,817.25 2,816.32 2,817.25 0.0K
16:12 2,817.23 2,817.41 2,816.51 2,816.51 0.0K
16:13 2,816.55 2,817.17 2,816.52 2,817.17 0.0K
16:14 2,817.25 2,818.37 2,817.25 2,818.32 0.0K
16:15 2,818.28 2,818.60 2,817.40 2,817.51 0.0K
16:16 2,818.07 2,818.13 2,817.80 2,817.94 0.0K
16:17 2,817.85 2,817.89 2,817.60 2,817.62 0.0K
16:18 2,817.68 2,817.81 2,817.64 2,817.79 0.0K
16:19 2,818.16 2,818.16 2,817.34 2,817.39 0.0K
16:20 2,817.50 2,817.89 2,816.04 2,816.04 0.0K
16:21 2,816.18 2,816.28 2,814.05 2,814.16 0.0K
16:22 2,813.98 2,814.24 2,813.35 2,813.40 0.0K
16:23 2,813.25 2,813.74 2,813.22 2,813.62 0.0K
16:24 2,813.58 2,813.58 2,813.16 2,813.45 0.0K
16:25 2,813.29 2,813.29 2,811.59 2,811.59 0.0K
16:26 2,811.65 2,812.88 2,811.54 2,812.88 0.0K
16:27 2,813.09 2,813.63 2,813.08 2,813.48 0.0K
16:28 2,813.56 2,813.81 2,813.09 2,813.81 0.0K
16:29 2,813.73 2,814.04 2,813.19 2,813.23 0.0K
16:30 2,813.47 2,814.29 2,813.47 2,814.19 0.0K
16:31 2,814.38 2,814.53 2,814.12 2,814.53 0.0K
16:32 2,814.65 2,814.91 2,814.59 2,814.78 0.0K
16:33 2,814.79 2,815.51 2,814.79 2,815.21 0.0K
16:34 2,815.19 2,815.19 2,813.47 2,813.53 0.0K
16:35 2,814.21 2,815.13 2,814.21 2,814.96 0.0K
16:36 2,815.01 2,815.83 2,814.92 2,815.83 0.0K
16:37 2,815.77 2,815.95 2,815.63 2,815.89 0.0K
16:38 2,815.94 2,816.21 2,815.66 2,815.66 0.0K
16:39 2,815.67 2,816.64 2,815.67 2,816.58 0.0K
16:40 2,816.57 2,817.39 2,816.50 2,817.26 0.0K
16:41 2,817.26 2,817.67 2,817.26 2,817.61 0.0K
16:42 2,817.81 2,818.19 2,817.81 2,818.13 0.0K
16:43 2,818.08 2,818.25 2,817.97 2,817.99 0.0K
16:44 2,817.93 2,817.93 2,817.20 2,817.30 0.0K
16:45 2,817.26 2,817.76 2,817.24 2,817.24 0.0K
16:46 2,817.35 2,817.35 2,816.40 2,816.40 0.0K
16:47 2,816.47 2,816.48 2,816.08 2,816.16 0.0K
16:48 2,816.13 2,816.13 2,815.28 2,815.28 0.0K
16:49 2,815.25 2,816.13 2,815.24 2,816.13 0.0K
16:50 2,816.16 2,816.95 2,816.16 2,816.95 0.0K
16:51 2,817.21 2,817.35 2,815.90 2,815.90 0.0K
16:52 2,815.87 2,815.96 2,815.60 2,815.96 0.0K
16:53 2,816.00 2,816.65 2,815.96 2,816.58 0.0K
16:54 2,816.54 2,816.54 2,815.85 2,815.86 0.0K
16:55 2,815.86 2,816.59 2,815.73 2,816.49 0.0K
16:56 2,816.92 2,817.81 2,816.92 2,817.34 0.0K
16:57 2,817.34 2,817.59 2,817.21 2,817.55 0.0K
16:58 2,817.62 2,818.00 2,817.54 2,818.00 0.0K
16:59 2,818.06 2,818.90 2,818.06 2,818.48 0.0K
17:00 2,818.60 2,819.38 2,818.41 2,819.27 0.0K
17:01 2,819.30 2,819.30 2,818.54 2,819.01 0.0K
17:02 2,819.25 2,819.71 2,819.09 2,819.71 0.0K
17:03 2,820.60 2,820.93 2,820.36 2,820.93 0.0K
17:04 2,820.95 2,821.33 2,820.95 2,821.11 0.0K
17:05 2,821.01 2,821.41 2,821.00 2,821.28 0.0K
17:06 2,821.22 2,822.04 2,821.22 2,821.77 0.0K
17:07 2,821.79 2,822.93 2,821.79 2,822.93 0.0K
17:08 2,823.04 2,823.38 2,823.00 2,823.19 0.0K
17:09 2,823.17 2,823.48 2,822.64 2,822.69 0.0K
17:10 2,822.66 2,822.66 2,822.08 2,822.19 0.0K
17:11 2,822.13 2,822.80 2,822.13 2,822.80 0.0K
17:12 2,822.75 2,822.75 2,822.05 2,822.12 0.0K
17:13 2,822.13 2,822.13 2,821.36 2,821.41 0.0K
17:14 2,821.36 2,821.60 2,821.36 2,821.60 0.0K
17:15 2,821.58 2,822.11 2,820.87 2,820.87 0.0K
17:16 2,820.97 2,820.98 2,820.78 2,820.86 0.0K
17:17 2,820.90 2,821.66 2,820.90 2,821.64 0.0K
17:18 2,821.63 2,822.05 2,821.52 2,821.91 0.0K
17:19 2,821.99 2,822.24 2,821.55 2,821.55 0.0K
17:20 2,821.51 2,821.89 2,821.28 2,821.84 0.0K
17:21 2,821.79 2,822.61 2,821.67 2,822.44 0.0K
17:22 2,822.41 2,822.58 2,822.06 2,822.13 0.0K
17:23 2,822.18 2,823.40 2,822.18 2,823.24 0.0K
17:24 2,822.70 2,823.59 2,822.35 2,823.19 0.0K
17:25 2,823.05 2,823.05 2,823.05 2,823.05 0.0K
17:29 2,822.98 2,822.98 2,821.46 2,822.10 0.0K
17:30 2,822.10 2,822.10 2,822.10 2,822.10 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles