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 2,843.83 2,846.35 2,842.85 2,844.58 0.0K
09:01 2,843.95 2,844.38 2,839.10 2,839.47 0.0K
09:02 2,839.75 2,839.75 2,837.20 2,837.30 0.0K
09:03 2,836.78 2,837.55 2,836.04 2,836.04 0.0K
09:04 2,835.82 2,835.88 2,834.22 2,834.22 0.0K
09:05 2,835.00 2,838.11 2,834.91 2,838.09 0.0K
09:06 2,837.86 2,839.88 2,837.76 2,839.43 0.0K
09:07 2,838.45 2,839.30 2,838.11 2,839.06 0.0K
09:08 2,839.31 2,841.45 2,839.07 2,840.17 0.0K
09:09 2,840.17 2,840.27 2,839.03 2,839.03 0.0K
09:10 2,838.79 2,839.35 2,838.30 2,839.09 0.0K
09:11 2,839.15 2,840.54 2,839.15 2,840.51 0.0K
09:12 2,840.50 2,840.82 2,840.36 2,840.82 0.0K
09:13 2,840.59 2,841.00 2,840.57 2,840.59 0.0K
09:14 2,840.52 2,841.50 2,840.52 2,841.50 0.0K
09:15 2,841.50 2,841.58 2,839.27 2,840.00 0.0K
09:16 2,839.96 2,840.20 2,839.14 2,839.23 0.0K
09:17 2,839.31 2,839.73 2,839.08 2,839.59 0.0K
09:18 2,839.55 2,840.66 2,839.27 2,840.66 0.0K
09:19 2,840.45 2,840.45 2,840.01 2,840.01 0.0K
09:20 2,839.76 2,840.52 2,838.93 2,840.52 0.0K
09:21 2,840.49 2,842.30 2,840.49 2,841.52 0.0K
09:22 2,841.22 2,841.83 2,840.93 2,841.83 0.0K
09:23 2,841.75 2,842.65 2,841.30 2,841.37 0.0K
09:24 2,841.07 2,841.07 2,840.10 2,840.24 0.0K
09:25 2,840.29 2,841.25 2,840.28 2,841.24 0.0K
09:26 2,841.14 2,841.29 2,840.94 2,841.29 0.0K
09:27 2,841.11 2,841.14 2,840.53 2,840.78 0.0K
09:28 2,840.66 2,841.00 2,840.58 2,840.87 0.0K
09:29 2,840.83 2,840.83 2,839.99 2,840.07 0.0K
09:30 2,840.01 2,841.34 2,839.67 2,841.34 0.0K
09:31 2,841.41 2,841.81 2,841.25 2,841.43 0.0K
09:32 2,841.47 2,843.04 2,841.47 2,842.76 0.0K
09:33 2,842.80 2,842.80 2,841.60 2,841.85 0.0K
09:34 2,842.21 2,842.27 2,841.70 2,841.74 0.0K
09:35 2,841.62 2,841.76 2,840.86 2,841.02 0.0K
09:36 2,841.02 2,842.29 2,841.02 2,842.29 0.0K
09:37 2,842.38 2,843.15 2,842.07 2,843.15 0.0K
09:38 2,843.37 2,843.59 2,843.07 2,843.55 0.0K
09:39 2,843.62 2,843.66 2,841.84 2,841.84 0.0K
09:40 2,841.82 2,841.90 2,841.20 2,841.26 0.0K
09:41 2,841.06 2,841.86 2,841.06 2,841.86 0.0K
09:42 2,841.83 2,842.14 2,841.54 2,841.54 0.0K
09:43 2,841.48 2,841.48 2,840.43 2,840.78 0.0K
09:44 2,840.78 2,843.12 2,840.77 2,842.95 0.0K
09:45 2,842.87 2,842.89 2,841.95 2,842.72 0.0K
09:46 2,842.43 2,842.43 2,840.90 2,840.90 0.0K
09:47 2,840.95 2,841.74 2,840.76 2,841.74 0.0K
09:48 2,841.89 2,842.45 2,841.89 2,842.37 0.0K
09:49 2,842.12 2,842.12 2,841.35 2,841.35 0.0K
09:50 2,841.32 2,841.92 2,841.10 2,841.83 0.0K
09:51 2,841.99 2,841.99 2,840.82 2,840.82 0.0K
09:52 2,840.80 2,841.83 2,840.72 2,841.80 0.0K
09:53 2,841.89 2,843.18 2,841.89 2,843.18 0.0K
09:54 2,843.31 2,843.37 2,842.82 2,843.31 0.0K
09:55 2,843.22 2,843.56 2,843.22 2,843.46 0.0K
09:56 2,843.36 2,843.45 2,843.13 2,843.41 0.0K
09:57 2,843.35 2,843.35 2,842.11 2,842.78 0.0K
09:58 2,842.80 2,842.90 2,842.38 2,842.38 0.0K
09:59 2,842.26 2,842.38 2,841.96 2,841.97 0.0K
10:00 2,842.03 2,842.53 2,841.81 2,842.52 0.0K
10:01 2,842.82 2,843.68 2,842.82 2,843.68 0.0K
10:02 2,843.82 2,844.11 2,843.59 2,843.83 0.0K
10:03 2,843.89 2,843.99 2,843.50 2,843.79 0.0K
10:04 2,843.87 2,843.87 2,843.03 2,843.07 0.0K
10:05 2,843.09 2,843.56 2,842.89 2,843.36 0.0K
10:06 2,843.39 2,843.59 2,842.05 2,842.13 0.0K
10:07 2,842.15 2,843.06 2,842.13 2,843.06 0.0K
10:08 2,843.08 2,843.18 2,842.81 2,843.07 0.0K
10:09 2,843.16 2,843.67 2,843.13 2,843.67 0.0K
10:10 2,843.70 2,844.22 2,843.66 2,844.00 0.0K
10:11 2,843.96 2,844.11 2,843.76 2,843.76 0.0K
10:12 2,843.77 2,844.37 2,843.77 2,844.28 0.0K
10:13 2,844.41 2,844.97 2,844.41 2,844.71 0.0K
10:14 2,844.76 2,844.95 2,843.53 2,843.53 0.0K
10:15 2,843.60 2,844.73 2,843.60 2,844.72 0.0K
10:16 2,844.58 2,844.58 2,844.30 2,844.39 0.0K
10:17 2,844.45 2,844.95 2,844.45 2,844.95 0.0K
10:18 2,844.97 2,845.49 2,844.92 2,845.41 0.0K
10:19 2,845.32 2,845.51 2,845.05 2,845.05 0.0K
10:20 2,845.11 2,845.54 2,844.53 2,844.54 0.0K
10:21 2,844.45 2,845.15 2,844.30 2,845.15 0.0K
10:22 2,845.08 2,845.72 2,845.08 2,845.71 0.0K
10:23 2,845.61 2,846.02 2,845.61 2,845.98 0.0K
10:24 2,846.05 2,846.62 2,845.99 2,846.62 0.0K
10:25 2,846.60 2,847.55 2,846.52 2,847.55 0.0K
10:26 2,847.53 2,847.95 2,847.41 2,847.90 0.0K
10:27 2,847.86 2,848.20 2,847.85 2,848.18 0.0K
10:28 2,848.25 2,849.11 2,848.25 2,849.07 0.0K
10:29 2,849.03 2,849.54 2,849.03 2,849.19 0.0K
10:30 2,849.26 2,849.81 2,849.12 2,849.71 0.0K
10:31 2,849.79 2,849.87 2,849.47 2,849.86 0.0K
10:32 2,849.91 2,851.67 2,849.91 2,851.64 0.0K
10:33 2,851.58 2,851.64 2,851.39 2,851.47 0.0K
10:34 2,851.52 2,851.52 2,850.72 2,850.94 0.0K
10:35 2,851.08 2,851.31 2,850.93 2,850.93 0.0K
10:36 2,850.96 2,851.96 2,850.84 2,851.39 0.0K
10:37 2,851.31 2,851.88 2,851.20 2,851.77 0.0K
10:38 2,851.68 2,851.79 2,849.82 2,849.91 0.0K
10:39 2,849.87 2,849.87 2,849.09 2,849.09 0.0K
10:40 2,849.12 2,849.13 2,848.02 2,848.02 0.0K
10:41 2,847.82 2,848.07 2,847.77 2,847.93 0.0K
10:42 2,847.94 2,848.28 2,847.92 2,848.02 0.0K
10:43 2,847.99 2,847.99 2,846.90 2,847.10 0.0K
10:44 2,847.05 2,847.05 2,846.39 2,846.96 0.0K
10:45 2,846.95 2,847.93 2,846.56 2,847.93 0.0K
10:46 2,847.96 2,848.58 2,847.89 2,848.37 0.0K
10:47 2,848.42 2,848.91 2,848.42 2,848.89 0.0K
10:48 2,848.90 2,848.98 2,848.65 2,848.78 0.0K
10:49 2,848.99 2,848.99 2,848.68 2,848.73 0.0K
10:50 2,848.79 2,849.09 2,848.53 2,848.82 0.0K
10:51 2,848.60 2,848.70 2,848.09 2,848.28 0.0K
10:52 2,848.23 2,848.70 2,848.22 2,848.70 0.0K
10:53 2,848.90 2,850.17 2,848.90 2,850.17 0.0K
10:54 2,850.17 2,850.73 2,850.17 2,850.73 0.0K
10:55 2,850.87 2,850.99 2,850.57 2,850.69 0.0K
10:56 2,850.77 2,851.42 2,850.72 2,851.42 0.0K
10:57 2,851.43 2,851.89 2,851.43 2,851.89 0.0K
10:58 2,852.00 2,852.11 2,851.87 2,852.02 0.0K
10:59 2,851.96 2,851.96 2,851.05 2,851.28 0.0K
11:00 2,851.30 2,852.51 2,851.30 2,852.13 0.0K
11:01 2,852.08 2,852.37 2,852.01 2,852.06 0.0K
11:02 2,852.05 2,852.05 2,851.32 2,851.32 0.0K
11:03 2,851.39 2,851.42 2,850.90 2,850.90 0.0K
11:04 2,850.75 2,850.81 2,850.49 2,850.55 0.0K
11:05 2,850.48 2,850.72 2,849.96 2,849.96 0.0K
11:06 2,849.92 2,850.60 2,849.92 2,850.07 0.0K
11:07 2,850.02 2,850.19 2,849.79 2,849.79 0.0K
11:08 2,849.71 2,849.71 2,849.31 2,849.43 0.0K
11:09 2,849.32 2,849.87 2,849.32 2,849.87 0.0K
11:10 2,850.03 2,850.03 2,849.57 2,849.67 0.0K
11:11 2,849.75 2,850.01 2,849.69 2,849.96 0.0K
11:12 2,850.16 2,850.29 2,849.46 2,849.76 0.0K
11:13 2,849.68 2,849.68 2,849.10 2,849.15 0.0K
11:14 2,848.99 2,849.01 2,848.47 2,848.47 0.0K
11:15 2,848.50 2,848.50 2,846.93 2,847.08 0.0K
11:16 2,846.96 2,847.17 2,846.61 2,846.61 0.0K
11:17 2,846.54 2,846.54 2,845.57 2,845.77 0.0K
11:18 2,845.79 2,845.79 2,845.31 2,845.40 0.0K
11:19 2,845.47 2,845.68 2,845.43 2,845.63 0.0K
11:20 2,845.63 2,846.09 2,845.58 2,846.08 0.0K
11:21 2,846.03 2,846.24 2,845.97 2,845.97 0.0K
11:22 2,846.09 2,846.17 2,845.99 2,846.10 0.0K
11:23 2,845.96 2,845.96 2,844.37 2,844.37 0.0K
11:24 2,844.39 2,845.68 2,844.39 2,845.17 0.0K
11:25 2,845.11 2,845.28 2,845.01 2,845.27 0.0K
11:26 2,845.18 2,845.18 2,844.71 2,844.76 0.0K
11:27 2,844.78 2,845.03 2,844.69 2,844.87 0.0K
11:28 2,844.95 2,844.97 2,844.66 2,844.93 0.0K
11:29 2,845.02 2,845.50 2,844.88 2,845.50 0.0K
11:30 2,845.62 2,846.48 2,845.62 2,846.33 0.0K
11:31 2,846.32 2,846.94 2,846.32 2,846.89 0.0K
11:32 2,846.99 2,847.01 2,846.80 2,846.80 0.0K
11:33 2,846.86 2,847.24 2,846.57 2,847.12 0.0K
11:34 2,846.69 2,846.69 2,845.86 2,845.86 0.0K
11:35 2,845.76 2,845.76 2,845.29 2,845.29 0.0K
11:36 2,845.27 2,845.27 2,844.63 2,844.84 0.0K
11:37 2,844.78 2,844.98 2,844.71 2,844.88 0.0K
11:38 2,844.93 2,845.77 2,844.90 2,845.77 0.0K
11:39 2,845.81 2,846.77 2,845.81 2,846.72 0.0K
11:40 2,846.75 2,847.02 2,846.37 2,847.02 0.0K
11:41 2,847.13 2,847.73 2,847.04 2,847.73 0.0K
11:42 2,847.79 2,848.27 2,847.62 2,848.24 0.0K
11:43 2,848.34 2,848.91 2,848.34 2,848.91 0.0K
11:44 2,848.95 2,849.07 2,848.59 2,848.74 0.0K
11:45 2,848.81 2,849.01 2,848.81 2,848.82 0.0K
11:46 2,848.79 2,848.80 2,848.60 2,848.73 0.0K
11:47 2,848.78 2,848.91 2,848.58 2,848.69 0.0K
11:48 2,848.60 2,848.81 2,848.19 2,848.24 0.0K
11:49 2,848.25 2,848.56 2,848.15 2,848.47 0.0K
11:50 2,848.34 2,849.01 2,848.34 2,848.96 0.0K
11:51 2,848.99 2,848.99 2,848.55 2,848.68 0.0K
11:52 2,848.47 2,848.47 2,847.84 2,848.00 0.0K
11:53 2,847.96 2,848.28 2,847.80 2,847.95 0.0K
11:54 2,847.99 2,848.17 2,847.96 2,848.17 0.0K
11:55 2,848.17 2,848.70 2,848.12 2,848.32 0.0K
11:56 2,848.33 2,848.42 2,848.15 2,848.15 0.0K
11:57 2,848.29 2,848.32 2,847.87 2,848.13 0.0K
11:58 2,848.10 2,848.21 2,848.03 2,848.03 0.0K
11:59 2,848.01 2,848.25 2,847.99 2,848.25 0.0K
12:00 2,848.15 2,848.15 2,847.24 2,847.46 0.0K
12:01 2,847.29 2,847.29 2,846.14 2,846.23 0.0K
12:02 2,846.14 2,846.17 2,845.01 2,845.28 0.0K
12:03 2,845.33 2,845.33 2,844.99 2,844.99 0.0K
12:04 2,844.80 2,844.80 2,844.33 2,844.33 0.0K
12:05 2,844.27 2,844.27 2,843.79 2,844.22 0.0K
12:06 2,844.24 2,844.47 2,844.24 2,844.33 0.0K
12:07 2,844.36 2,845.54 2,844.35 2,845.54 0.0K
12:08 2,845.60 2,845.99 2,845.60 2,845.68 0.0K
12:09 2,845.72 2,846.01 2,845.69 2,845.69 0.0K
12:10 2,845.60 2,845.62 2,845.17 2,845.23 0.0K
12:11 2,845.17 2,845.18 2,844.95 2,845.06 0.0K
12:12 2,845.04 2,845.34 2,844.96 2,845.34 0.0K
12:13 2,845.38 2,845.83 2,845.38 2,845.80 0.0K
12:14 2,845.87 2,846.17 2,845.76 2,845.83 0.0K
12:15 2,845.00 2,845.04 2,844.83 2,844.94 0.0K
12:16 2,844.89 2,845.18 2,844.83 2,845.14 0.0K
12:17 2,845.16 2,845.65 2,845.16 2,845.43 0.0K
12:18 2,845.43 2,845.53 2,844.43 2,844.43 0.0K
12:19 2,844.36 2,844.61 2,844.22 2,844.59 0.0K
12:20 2,844.66 2,844.96 2,844.66 2,844.93 0.0K
12:21 2,844.90 2,845.27 2,844.90 2,845.16 0.0K
12:22 2,845.06 2,845.12 2,844.68 2,844.99 0.0K
12:23 2,845.43 2,846.15 2,845.43 2,845.81 0.0K
12:24 2,845.88 2,845.97 2,845.68 2,845.77 0.0K
12:25 2,845.76 2,845.79 2,845.05 2,845.05 0.0K
12:26 2,845.14 2,845.56 2,845.14 2,845.55 0.0K
12:27 2,845.58 2,845.58 2,845.27 2,845.27 0.0K
12:28 2,845.31 2,845.54 2,845.26 2,845.44 0.0K
12:29 2,845.41 2,846.51 2,845.36 2,846.51 0.0K
12:30 2,846.40 2,846.43 2,845.90 2,846.19 0.0K
12:31 2,846.08 2,846.08 2,844.63 2,844.69 0.0K
12:32 2,844.63 2,844.63 2,843.59 2,843.79 0.0K
12:33 2,843.93 2,844.51 2,843.81 2,844.51 0.0K
12:34 2,844.53 2,845.02 2,844.53 2,844.98 0.0K
12:35 2,844.99 2,845.07 2,844.80 2,844.95 0.0K
12:36 2,845.11 2,845.85 2,845.11 2,845.85 0.0K
12:37 2,845.90 2,845.95 2,845.74 2,845.95 0.0K
12:38 2,845.92 2,846.12 2,845.92 2,846.05 0.0K
12:39 2,846.00 2,846.15 2,845.91 2,845.93 0.0K
12:40 2,845.91 2,845.94 2,845.60 2,845.81 0.0K
12:41 2,845.84 2,846.09 2,845.58 2,845.67 0.0K
12:42 2,845.59 2,845.59 2,845.22 2,845.58 0.0K
12:43 2,845.60 2,845.88 2,845.50 2,845.55 0.0K
12:44 2,845.59 2,846.20 2,845.59 2,846.05 0.0K
12:45 2,846.09 2,846.09 2,845.47 2,845.47 0.0K
12:46 2,845.63 2,845.79 2,845.61 2,845.64 0.0K
12:47 2,845.66 2,846.10 2,845.66 2,845.66 0.0K
12:48 2,845.63 2,845.73 2,845.60 2,845.73 0.0K
12:49 2,845.71 2,845.79 2,845.52 2,845.73 0.0K
12:50 2,845.65 2,846.59 2,845.65 2,846.19 0.0K
12:51 2,846.13 2,846.13 2,845.64 2,845.73 0.0K
12:52 2,845.77 2,845.93 2,845.73 2,845.87 0.0K
12:53 2,845.96 2,845.96 2,845.53 2,845.53 0.0K
12:54 2,845.47 2,845.47 2,844.89 2,845.10 0.0K
12:55 2,845.19 2,845.19 2,844.23 2,844.24 0.0K
12:56 2,844.24 2,844.42 2,843.07 2,843.26 0.0K
12:57 2,843.31 2,843.54 2,843.21 2,843.27 0.0K
12:58 2,843.28 2,843.28 2,842.70 2,842.70 0.0K
12:59 2,842.68 2,842.71 2,842.47 2,842.57 0.0K
13:00 2,842.65 2,842.67 2,842.37 2,842.40 0.0K
13:01 2,842.30 2,842.83 2,841.86 2,842.79 0.0K
13:02 2,842.71 2,842.79 2,842.45 2,842.45 0.0K
13:03 2,842.34 2,843.08 2,842.34 2,843.08 0.0K
13:04 2,843.08 2,843.21 2,842.82 2,843.02 0.0K
13:05 2,842.94 2,842.94 2,842.32 2,842.72 0.0K
13:06 2,842.80 2,843.43 2,842.80 2,843.30 0.0K
13:07 2,843.27 2,843.27 2,842.87 2,842.87 0.0K
13:08 2,842.96 2,843.33 2,842.83 2,843.33 0.0K
13:09 2,843.24 2,843.56 2,843.24 2,843.44 0.0K
13:10 2,843.44 2,843.63 2,843.40 2,843.40 0.0K
13:11 2,843.36 2,843.39 2,843.04 2,843.39 0.0K
13:12 2,843.50 2,843.53 2,843.07 2,843.07 0.0K
13:13 2,843.12 2,843.24 2,843.03 2,843.15 0.0K
13:14 2,843.09 2,843.09 2,842.07 2,842.17 0.0K
13:15 2,842.49 2,842.87 2,842.49 2,842.78 0.0K
13:16 2,842.87 2,842.93 2,842.62 2,842.87 0.0K
13:17 2,842.82 2,843.39 2,842.74 2,843.39 0.0K
13:18 2,843.40 2,843.46 2,843.13 2,843.38 0.0K
13:19 2,843.42 2,843.42 2,843.08 2,843.17 0.0K
13:20 2,843.30 2,844.05 2,843.30 2,844.03 0.0K
13:21 2,844.06 2,844.92 2,844.06 2,844.87 0.0K
13:22 2,845.00 2,845.24 2,844.96 2,845.07 0.0K
13:23 2,845.03 2,845.42 2,844.93 2,845.40 0.0K
13:24 2,845.27 2,845.42 2,845.09 2,845.42 0.0K
13:25 2,845.47 2,845.47 2,845.15 2,845.42 0.0K
13:26 2,845.45 2,845.49 2,845.34 2,845.43 0.0K
13:27 2,845.49 2,845.71 2,845.46 2,845.66 0.0K
13:28 2,845.68 2,846.01 2,845.65 2,845.77 0.0K
13:29 2,845.77 2,845.95 2,845.72 2,845.95 0.0K
13:30 2,845.93 2,845.93 2,845.38 2,845.38 0.0K
13:31 2,845.08 2,845.08 2,844.39 2,844.39 0.0K
13:32 2,844.45 2,844.72 2,844.45 2,844.72 0.0K
13:33 2,844.69 2,844.80 2,844.67 2,844.80 0.0K
13:34 2,844.64 2,844.72 2,844.59 2,844.63 0.0K
13:35 2,844.64 2,844.71 2,844.56 2,844.71 0.0K
13:36 2,844.65 2,845.04 2,844.65 2,845.04 0.0K
13:37 2,845.10 2,845.10 2,844.92 2,844.92 0.0K
13:38 2,844.97 2,845.17 2,844.88 2,844.88 0.0K
13:39 2,845.00 2,845.01 2,844.63 2,844.70 0.0K
13:40 2,844.82 2,844.86 2,844.67 2,844.80 0.0K
13:41 2,844.83 2,844.90 2,844.73 2,844.89 0.0K
13:42 2,844.95 2,845.26 2,844.95 2,845.20 0.0K
13:43 2,845.23 2,845.41 2,845.23 2,845.34 0.0K
13:44 2,845.37 2,845.37 2,844.82 2,844.95 0.0K
13:45 2,844.92 2,844.96 2,844.66 2,844.74 0.0K
13:46 2,844.87 2,845.28 2,844.86 2,845.28 0.0K
13:47 2,845.37 2,845.75 2,845.27 2,845.75 0.0K
13:48 2,845.79 2,845.96 2,845.57 2,845.96 0.0K
13:49 2,846.00 2,846.17 2,846.00 2,846.08 0.0K
13:50 2,846.16 2,846.21 2,845.06 2,845.06 0.0K
13:51 2,844.93 2,845.18 2,844.87 2,845.18 0.0K
13:52 2,845.22 2,845.30 2,845.15 2,845.24 0.0K
13:53 2,845.31 2,845.40 2,845.14 2,845.22 0.0K
13:54 2,845.19 2,845.27 2,845.13 2,845.27 0.0K
13:55 2,845.29 2,845.71 2,845.29 2,845.70 0.0K
13:56 2,845.65 2,845.76 2,845.62 2,845.74 0.0K
13:57 2,845.83 2,845.85 2,845.06 2,845.06 0.0K
13:58 2,845.01 2,845.01 2,844.53 2,844.73 0.0K
13:59 2,844.83 2,844.89 2,844.68 2,844.68 0.0K
14:00 2,844.75 2,844.75 2,843.62 2,843.71 0.0K
14:01 2,843.77 2,843.86 2,843.46 2,843.46 0.0K
14:02 2,843.12 2,843.12 2,841.89 2,841.91 0.0K
14:03 2,841.90 2,842.11 2,841.90 2,842.03 0.0K
14:04 2,842.01 2,842.01 2,841.65 2,841.68 0.0K
14:05 2,841.68 2,841.68 2,841.33 2,841.33 0.0K
14:06 2,841.38 2,841.65 2,841.33 2,841.65 0.0K
14:07 2,841.68 2,841.69 2,840.35 2,840.48 0.0K
14:08 2,840.51 2,840.88 2,840.47 2,840.85 0.0K
14:09 2,840.80 2,840.80 2,840.63 2,840.63 0.0K
14:10 2,840.59 2,840.80 2,840.59 2,840.77 0.0K
14:11 2,840.66 2,840.93 2,840.66 2,840.82 0.0K
14:12 2,840.84 2,841.02 2,840.81 2,840.97 0.0K
14:13 2,841.12 2,841.43 2,840.96 2,841.38 0.0K
14:14 2,841.42 2,841.47 2,841.22 2,841.27 0.0K
14:15 2,841.31 2,841.40 2,840.93 2,841.03 0.0K
14:16 2,841.06 2,841.33 2,841.04 2,841.08 0.0K
14:17 2,840.97 2,840.97 2,840.46 2,840.50 0.0K
14:18 2,840.54 2,840.57 2,840.37 2,840.37 0.0K
14:19 2,840.34 2,840.39 2,839.34 2,839.54 0.0K
14:20 2,839.49 2,839.91 2,839.42 2,839.87 0.0K
14:21 2,839.93 2,840.39 2,839.84 2,840.30 0.0K
14:22 2,840.20 2,840.29 2,840.04 2,840.10 0.0K
14:23 2,840.00 2,840.00 2,839.61 2,839.80 0.0K
14:24 2,839.76 2,839.96 2,839.72 2,839.96 0.0K
14:25 2,839.98 2,840.11 2,839.46 2,839.52 0.0K
14:26 2,839.48 2,839.69 2,839.48 2,839.54 0.0K
14:27 2,839.55 2,839.83 2,839.45 2,839.83 0.0K
14:28 2,839.77 2,839.84 2,839.61 2,839.78 0.0K
14:29 2,839.78 2,840.02 2,839.78 2,840.02 0.0K
14:30 2,840.15 2,840.71 2,840.15 2,840.46 0.0K
14:31 2,840.39 2,840.39 2,840.09 2,840.23 0.0K
14:32 2,840.27 2,840.43 2,839.81 2,839.81 0.0K
14:33 2,839.83 2,840.28 2,839.83 2,839.98 0.0K
14:34 2,839.67 2,839.67 2,838.92 2,838.96 0.0K
14:35 2,838.84 2,838.96 2,838.07 2,838.07 0.0K
14:36 2,838.10 2,838.34 2,838.10 2,838.34 0.0K
14:37 2,838.40 2,838.62 2,837.77 2,838.01 0.0K
14:38 2,837.94 2,838.27 2,837.94 2,838.20 0.0K
14:39 2,838.13 2,838.32 2,838.09 2,838.31 0.0K
14:40 2,838.32 2,839.07 2,838.32 2,839.03 0.0K
14:41 2,839.10 2,839.10 2,838.89 2,838.99 0.0K
14:42 2,839.03 2,839.52 2,839.03 2,839.24 0.0K
14:43 2,839.09 2,839.09 2,838.49 2,838.49 0.0K
14:44 2,838.39 2,838.59 2,837.68 2,837.68 0.0K
14:45 2,837.65 2,837.65 2,837.10 2,837.20 0.0K
14:46 2,837.26 2,837.64 2,837.04 2,837.59 0.0K
14:47 2,837.62 2,837.76 2,836.97 2,837.00 0.0K
14:48 2,836.94 2,837.37 2,836.68 2,836.96 0.0K
14:49 2,836.88 2,836.99 2,836.75 2,836.81 0.0K
14:50 2,836.72 2,836.92 2,836.56 2,836.81 0.0K
14:51 2,836.87 2,837.50 2,836.87 2,837.26 0.0K
14:52 2,837.33 2,837.38 2,836.98 2,836.98 0.0K
14:53 2,836.96 2,836.99 2,836.52 2,836.52 0.0K
14:54 2,836.47 2,836.76 2,835.79 2,836.76 0.0K
14:55 2,836.99 2,837.98 2,836.99 2,837.93 0.0K
14:56 2,838.23 2,838.68 2,838.23 2,838.39 0.0K
14:57 2,838.51 2,838.98 2,838.51 2,838.98 0.0K
14:58 2,839.01 2,839.02 2,838.67 2,838.79 0.0K
14:59 2,838.70 2,838.71 2,838.40 2,838.42 0.0K
15:00 2,838.39 2,838.39 2,837.94 2,838.31 0.0K
15:01 2,838.26 2,838.26 2,837.71 2,838.17 0.0K
15:02 2,838.23 2,838.40 2,837.82 2,837.91 0.0K
15:03 2,837.93 2,837.93 2,837.50 2,837.70 0.0K
15:04 2,837.67 2,837.67 2,836.28 2,836.46 0.0K
15:05 2,836.35 2,836.35 2,835.54 2,835.54 0.0K
15:06 2,835.49 2,835.74 2,835.24 2,835.27 0.0K
15:07 2,835.36 2,835.45 2,834.86 2,834.95 0.0K
15:08 2,834.99 2,834.99 2,834.59 2,834.65 0.0K
15:09 2,834.74 2,835.04 2,834.74 2,834.97 0.0K
15:10 2,834.89 2,834.99 2,834.33 2,834.96 0.0K
15:11 2,834.95 2,835.04 2,833.29 2,833.30 0.0K
15:12 2,833.37 2,833.67 2,833.31 2,833.67 0.0K
15:13 2,833.70 2,834.43 2,833.65 2,834.43 0.0K
15:14 2,834.50 2,834.57 2,834.24 2,834.28 0.0K
15:15 2,834.28 2,834.28 2,833.63 2,833.68 0.0K
15:16 2,833.72 2,833.72 2,832.22 2,832.22 0.0K
15:17 2,831.97 2,832.01 2,831.56 2,831.69 0.0K
15:18 2,831.60 2,831.80 2,831.12 2,831.17 0.0K
15:19 2,831.08 2,831.08 2,830.46 2,830.56 0.0K
15:20 2,830.56 2,831.54 2,830.56 2,831.50 0.0K
15:21 2,831.47 2,831.47 2,831.00 2,831.19 0.0K
15:22 2,831.08 2,831.12 2,830.32 2,830.78 0.0K
15:23 2,830.86 2,832.09 2,830.86 2,832.09 0.0K
15:24 2,832.08 2,832.54 2,832.03 2,832.41 0.0K
15:25 2,832.42 2,832.77 2,832.31 2,832.70 0.0K
15:26 2,832.64 2,833.43 2,832.64 2,833.43 0.0K
15:27 2,833.47 2,833.76 2,833.03 2,833.18 0.0K
15:28 2,833.17 2,833.17 2,832.62 2,833.11 0.0K
15:29 2,833.05 2,833.10 2,832.55 2,832.55 0.0K
15:30 2,832.45 2,832.50 2,832.04 2,832.35 0.0K
15:31 2,832.55 2,833.01 2,832.55 2,832.81 0.0K
15:32 2,832.56 2,832.56 2,831.50 2,831.91 0.0K
15:33 2,831.93 2,831.93 2,831.28 2,831.67 0.0K
15:34 2,831.58 2,831.64 2,831.41 2,831.62 0.0K
15:35 2,831.55 2,831.60 2,830.99 2,831.07 0.0K
15:36 2,830.95 2,831.18 2,830.88 2,831.10 0.0K
15:37 2,831.15 2,831.19 2,830.93 2,831.03 0.0K
15:38 2,831.05 2,831.51 2,830.93 2,831.49 0.0K
15:39 2,831.45 2,832.22 2,831.35 2,832.22 0.0K
15:40 2,832.24 2,832.31 2,832.04 2,832.31 0.0K
15:41 2,832.20 2,832.83 2,832.20 2,832.60 0.0K
15:42 2,832.65 2,832.80 2,832.44 2,832.80 0.0K
15:43 2,832.89 2,834.59 2,832.87 2,834.59 0.0K
15:44 2,834.56 2,834.64 2,834.46 2,834.50 0.0K
15:45 2,834.52 2,835.55 2,834.36 2,835.55 0.0K
15:46 2,835.59 2,836.10 2,835.59 2,836.07 0.0K
15:47 2,836.01 2,836.61 2,835.75 2,836.55 0.0K
15:48 2,836.54 2,836.70 2,835.81 2,835.81 0.0K
15:49 2,835.80 2,835.80 2,834.29 2,834.29 0.0K
15:50 2,834.14 2,834.31 2,833.73 2,833.93 0.0K
15:51 2,833.97 2,834.59 2,833.85 2,834.53 0.0K
15:52 2,834.51 2,834.51 2,833.99 2,834.28 0.0K
15:53 2,834.23 2,834.23 2,832.41 2,832.41 0.0K
15:54 2,832.41 2,832.41 2,831.55 2,831.55 0.0K
15:55 2,831.47 2,831.47 2,830.17 2,830.27 0.0K
15:56 2,830.18 2,830.42 2,829.12 2,829.17 0.0K
15:57 2,829.22 2,829.69 2,829.08 2,829.62 0.0K
15:58 2,829.83 2,830.30 2,829.83 2,830.27 0.0K
15:59 2,830.33 2,830.61 2,830.27 2,830.28 0.0K
16:00 2,830.92 2,831.22 2,830.79 2,830.89 0.0K
16:01 2,830.44 2,830.62 2,830.13 2,830.62 0.0K
16:02 2,830.64 2,831.43 2,830.64 2,831.29 0.0K
16:03 2,831.33 2,831.94 2,831.33 2,831.77 0.0K
16:04 2,831.67 2,833.01 2,831.67 2,832.93 0.0K
16:05 2,832.84 2,832.84 2,832.56 2,832.70 0.0K
16:06 2,832.65 2,833.38 2,832.65 2,833.20 0.0K
16:07 2,833.21 2,833.30 2,831.94 2,831.94 0.0K
16:08 2,832.14 2,832.58 2,832.05 2,832.58 0.0K
16:09 2,832.51 2,832.81 2,832.51 2,832.76 0.0K
16:10 2,832.78 2,832.90 2,832.10 2,832.16 0.0K
16:11 2,832.13 2,832.13 2,831.87 2,832.04 0.0K
16:12 2,831.98 2,831.98 2,830.39 2,830.39 0.0K
16:13 2,830.07 2,830.07 2,828.05 2,828.06 0.0K
16:14 2,828.13 2,828.26 2,827.04 2,827.11 0.0K
16:15 2,827.13 2,827.32 2,827.11 2,827.23 0.0K
16:16 2,827.18 2,827.40 2,827.18 2,827.30 0.0K
16:17 2,827.27 2,827.46 2,826.88 2,826.89 0.0K
16:18 2,826.94 2,827.44 2,826.94 2,827.29 0.0K
16:19 2,827.38 2,828.09 2,827.38 2,828.09 0.0K
16:20 2,828.07 2,828.48 2,828.07 2,828.42 0.0K
16:21 2,828.47 2,829.48 2,828.40 2,829.48 0.0K
16:22 2,829.51 2,829.70 2,828.73 2,828.98 0.0K
16:23 2,828.91 2,829.55 2,828.88 2,829.55 0.0K
16:24 2,829.66 2,830.86 2,829.66 2,830.82 0.0K
16:25 2,830.80 2,831.21 2,830.43 2,830.43 0.0K
16:26 2,830.34 2,830.34 2,829.32 2,829.65 0.0K
16:27 2,829.74 2,830.08 2,829.74 2,830.01 0.0K
16:28 2,830.03 2,830.80 2,829.92 2,830.80 0.0K
16:29 2,830.93 2,831.92 2,830.93 2,831.88 0.0K
16:30 2,831.77 2,832.78 2,831.77 2,832.78 0.0K
16:31 2,832.85 2,833.59 2,832.85 2,833.59 0.0K
16:32 2,833.61 2,833.68 2,833.39 2,833.46 0.0K
16:33 2,833.55 2,834.22 2,833.55 2,834.00 0.0K
16:34 2,833.91 2,833.91 2,833.27 2,833.27 0.0K
16:35 2,833.23 2,833.23 2,832.55 2,832.55 0.0K
16:36 2,832.51 2,832.90 2,832.38 2,832.90 0.0K
16:37 2,832.92 2,833.41 2,832.92 2,833.41 0.0K
16:38 2,833.50 2,834.12 2,833.46 2,833.89 0.0K
16:39 2,833.76 2,834.01 2,833.76 2,834.01 0.0K
16:40 2,834.00 2,834.04 2,833.75 2,833.93 0.0K
16:41 2,833.96 2,834.33 2,833.59 2,833.78 0.0K
16:42 2,833.71 2,833.98 2,833.69 2,833.72 0.0K
16:43 2,833.67 2,833.73 2,833.03 2,833.04 0.0K
16:44 2,833.06 2,833.06 2,832.29 2,832.33 0.0K
16:45 2,832.28 2,832.32 2,831.99 2,831.99 0.0K
16:46 2,832.01 2,832.01 2,831.33 2,831.82 0.0K
16:47 2,831.90 2,832.23 2,831.90 2,832.23 0.0K
16:48 2,832.32 2,832.86 2,832.32 2,832.77 0.0K
16:49 2,832.57 2,832.70 2,832.50 2,832.55 0.0K
16:50 2,832.53 2,832.65 2,832.39 2,832.65 0.0K
16:51 2,832.59 2,832.87 2,832.48 2,832.87 0.0K
16:52 2,832.83 2,832.89 2,832.57 2,832.57 0.0K
16:53 2,832.54 2,832.54 2,832.01 2,832.19 0.0K
16:54 2,832.24 2,832.29 2,831.64 2,831.85 0.0K
16:55 2,831.77 2,831.88 2,830.88 2,830.88 0.0K
16:56 2,830.83 2,831.62 2,830.83 2,831.28 0.0K
16:57 2,831.31 2,831.31 2,830.84 2,831.08 0.0K
16:58 2,831.15 2,831.37 2,831.15 2,831.37 0.0K
16:59 2,831.33 2,831.46 2,831.18 2,831.46 0.0K
17:00 2,831.49 2,831.49 2,830.53 2,830.78 0.0K
17:01 2,830.84 2,831.26 2,830.77 2,831.26 0.0K
17:02 2,831.24 2,831.39 2,831.14 2,831.14 0.0K
17:03 2,831.15 2,831.43 2,831.00 2,831.43 0.0K
17:04 2,831.39 2,831.39 2,830.79 2,830.79 0.0K
17:05 2,830.71 2,830.71 2,830.11 2,830.12 0.0K
17:06 2,830.10 2,830.68 2,829.97 2,830.68 0.0K
17:07 2,830.65 2,830.94 2,830.62 2,830.89 0.0K
17:08 2,830.82 2,830.99 2,830.79 2,830.99 0.0K
17:09 2,830.91 2,831.28 2,830.57 2,831.28 0.0K
17:10 2,831.27 2,831.47 2,831.13 2,831.39 0.0K
17:11 2,831.42 2,831.82 2,831.29 2,831.81 0.0K
17:12 2,831.89 2,831.89 2,831.55 2,831.74 0.0K
17:13 2,831.75 2,832.52 2,831.75 2,832.52 0.0K
17:14 2,832.48 2,833.26 2,832.48 2,833.26 0.0K
17:15 2,833.28 2,833.28 2,833.06 2,833.08 0.0K
17:16 2,832.89 2,832.89 2,831.67 2,831.73 0.0K
17:17 2,831.69 2,831.75 2,831.57 2,831.62 0.0K
17:18 2,831.68 2,831.68 2,831.33 2,831.64 0.0K
17:19 2,831.66 2,831.66 2,831.33 2,831.33 0.0K
17:20 2,831.32 2,831.62 2,831.32 2,831.48 0.0K
17:21 2,831.45 2,831.71 2,831.38 2,831.68 0.0K
17:22 2,831.74 2,831.85 2,831.13 2,831.28 0.0K
17:23 2,831.37 2,831.37 2,830.18 2,830.30 0.0K
17:24 2,830.33 2,831.75 2,830.27 2,831.75 0.0K
17:29 2,831.66 2,831.81 2,830.44 2,830.52 0.0K
17:30 2,830.52 2,830.52 2,830.52 2,830.52 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles