OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ Suecia →
2,904.39
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 2,892.74 2,892.93 2,891.39 2,892.93 0.0K
09:01 2,892.79 2,893.64 2,892.71 2,893.12 0.0K
09:02 2,893.54 2,893.68 2,892.37 2,892.75 0.0K
09:03 2,892.39 2,892.66 2,891.62 2,892.66 0.0K
09:04 2,892.64 2,893.66 2,892.55 2,893.58 0.0K
09:05 2,893.10 2,893.10 2,890.45 2,890.45 0.0K
09:06 2,890.48 2,890.80 2,890.35 2,890.49 0.0K
09:07 2,890.41 2,890.53 2,889.04 2,889.64 0.0K
09:08 2,889.67 2,889.67 2,888.70 2,889.62 0.0K
09:09 2,889.63 2,890.91 2,889.63 2,889.63 0.0K
09:10 2,889.28 2,891.65 2,889.25 2,891.65 0.0K
09:11 2,891.69 2,893.67 2,891.69 2,893.67 0.0K
09:12 2,893.75 2,894.88 2,893.53 2,894.88 0.0K
09:13 2,894.79 2,896.52 2,894.79 2,896.52 0.0K
09:14 2,896.56 2,896.56 2,895.86 2,895.86 0.0K
09:15 2,895.88 2,896.26 2,895.33 2,896.26 0.0K
09:16 2,896.21 2,896.21 2,895.54 2,895.58 0.0K
09:17 2,895.49 2,895.49 2,894.34 2,894.38 0.0K
09:18 2,894.50 2,894.53 2,894.23 2,894.35 0.0K
09:19 2,894.32 2,894.57 2,894.00 2,894.55 0.0K
09:20 2,894.68 2,896.46 2,894.68 2,896.46 0.0K
09:21 2,896.69 2,897.98 2,896.69 2,897.93 0.0K
09:22 2,897.73 2,898.13 2,897.73 2,897.91 0.0K
09:23 2,897.95 2,897.95 2,896.88 2,896.97 0.0K
09:24 2,897.02 2,897.31 2,896.98 2,897.28 0.0K
09:25 2,897.20 2,897.20 2,896.02 2,896.02 0.0K
09:26 2,896.11 2,896.11 2,895.57 2,896.04 0.0K
09:27 2,896.14 2,896.90 2,896.14 2,896.80 0.0K
09:28 2,896.72 2,897.13 2,896.72 2,896.84 0.0K
09:29 2,897.14 2,897.88 2,897.14 2,897.75 0.0K
09:30 2,897.55 2,898.02 2,897.44 2,897.78 0.0K
09:31 2,897.73 2,897.88 2,897.33 2,897.41 0.0K
09:32 2,897.37 2,897.37 2,896.50 2,896.50 0.0K
09:33 2,896.69 2,896.69 2,895.86 2,896.07 0.0K
09:34 2,896.20 2,896.23 2,895.95 2,896.03 0.0K
09:35 2,896.11 2,896.20 2,895.79 2,896.20 0.0K
09:36 2,896.02 2,896.03 2,894.57 2,894.57 0.0K
09:37 2,894.63 2,894.79 2,894.15 2,894.62 0.0K
09:38 2,894.53 2,894.98 2,894.47 2,894.80 0.0K
09:39 2,894.61 2,894.61 2,893.81 2,893.93 0.0K
09:40 2,894.00 2,894.03 2,893.58 2,893.84 0.0K
09:41 2,893.87 2,895.08 2,893.83 2,894.77 0.0K
09:42 2,894.84 2,895.39 2,894.78 2,895.39 0.0K
09:43 2,895.41 2,896.07 2,895.41 2,895.87 0.0K
09:44 2,895.82 2,895.82 2,894.92 2,894.98 0.0K
09:45 2,895.02 2,895.18 2,894.74 2,894.80 0.0K
09:46 2,894.61 2,895.84 2,894.59 2,895.84 0.0K
09:47 2,895.97 2,896.26 2,895.75 2,896.21 0.0K
09:48 2,895.82 2,895.82 2,895.34 2,895.51 0.0K
09:49 2,895.56 2,896.46 2,895.39 2,896.46 0.0K
09:50 2,896.03 2,896.37 2,895.87 2,896.37 0.0K
09:51 2,896.33 2,896.33 2,895.66 2,895.89 0.0K
09:52 2,896.01 2,896.01 2,895.71 2,895.82 0.0K
09:53 2,895.92 2,896.08 2,895.45 2,895.45 0.0K
09:54 2,895.46 2,895.88 2,895.31 2,895.88 0.0K
09:55 2,895.85 2,896.13 2,895.85 2,895.98 0.0K
09:56 2,896.03 2,896.19 2,895.78 2,896.19 0.0K
09:57 2,896.14 2,896.78 2,896.06 2,896.69 0.0K
09:58 2,896.77 2,897.04 2,896.68 2,896.78 0.0K
09:59 2,896.85 2,896.91 2,896.45 2,896.62 0.0K
10:00 2,896.61 2,896.70 2,896.24 2,896.24 0.0K
10:01 2,896.37 2,896.45 2,895.55 2,895.92 0.0K
10:02 2,895.96 2,896.22 2,895.77 2,896.22 0.0K
10:03 2,896.20 2,898.76 2,896.20 2,898.75 0.0K
10:04 2,898.82 2,899.54 2,898.67 2,899.46 0.0K
10:05 2,899.58 2,900.33 2,899.58 2,900.01 0.0K
10:06 2,900.04 2,900.59 2,899.99 2,900.57 0.0K
10:07 2,900.54 2,900.56 2,900.01 2,900.07 0.0K
10:08 2,899.76 2,900.30 2,899.72 2,900.30 0.0K
10:09 2,900.14 2,900.39 2,899.85 2,900.12 0.0K
10:10 2,900.08 2,900.08 2,898.73 2,898.73 0.0K
10:11 2,898.47 2,898.47 2,897.69 2,898.03 0.0K
10:12 2,898.08 2,898.68 2,898.07 2,898.46 0.0K
10:13 2,898.47 2,898.64 2,898.38 2,898.41 0.0K
10:14 2,898.33 2,898.40 2,897.89 2,897.89 0.0K
10:15 2,897.38 2,897.47 2,897.16 2,897.33 0.0K
10:16 2,897.27 2,897.36 2,896.65 2,896.84 0.0K
10:17 2,896.82 2,897.21 2,896.82 2,897.04 0.0K
10:18 2,896.99 2,897.13 2,896.77 2,896.78 0.0K
10:19 2,896.76 2,896.76 2,895.64 2,895.66 0.0K
10:20 2,895.95 2,895.95 2,895.25 2,895.25 0.0K
10:21 2,895.34 2,895.36 2,895.02 2,895.03 0.0K
10:22 2,895.02 2,895.30 2,894.85 2,895.23 0.0K
10:23 2,895.26 2,895.58 2,895.18 2,895.47 0.0K
10:24 2,895.43 2,895.53 2,895.19 2,895.22 0.0K
10:25 2,895.08 2,895.08 2,893.13 2,893.22 0.0K
10:26 2,893.20 2,893.20 2,892.74 2,892.74 0.0K
10:27 2,892.77 2,893.04 2,892.54 2,893.04 0.0K
10:28 2,893.03 2,893.03 2,892.63 2,892.63 0.0K
10:29 2,892.57 2,892.57 2,891.83 2,892.24 0.0K
10:30 2,892.27 2,892.45 2,891.95 2,892.02 0.0K
10:31 2,891.95 2,892.99 2,891.76 2,892.99 0.0K
10:32 2,893.06 2,893.11 2,892.31 2,892.31 0.0K
10:33 2,892.11 2,892.13 2,891.85 2,891.85 0.0K
10:34 2,891.81 2,892.07 2,891.48 2,891.83 0.0K
10:35 2,891.93 2,892.17 2,891.57 2,892.17 0.0K
10:36 2,892.13 2,893.12 2,892.13 2,892.89 0.0K
10:37 2,892.72 2,892.74 2,891.97 2,892.11 0.0K
10:38 2,892.26 2,892.38 2,891.93 2,891.96 0.0K
10:39 2,892.14 2,892.23 2,891.83 2,891.83 0.0K
10:40 2,891.62 2,892.10 2,891.36 2,891.99 0.0K
10:41 2,892.12 2,892.86 2,892.12 2,892.85 0.0K
10:42 2,892.93 2,893.29 2,892.83 2,893.29 0.0K
10:43 2,893.30 2,893.38 2,892.76 2,892.76 0.0K
10:44 2,892.66 2,893.15 2,892.55 2,893.15 0.0K
10:45 2,893.20 2,893.41 2,892.88 2,892.91 0.0K
10:46 2,892.98 2,892.99 2,891.93 2,892.11 0.0K
10:47 2,892.05 2,892.60 2,892.05 2,892.44 0.0K
10:48 2,892.31 2,892.31 2,891.72 2,892.12 0.0K
10:49 2,892.06 2,892.21 2,891.80 2,891.89 0.0K
10:50 2,891.79 2,891.79 2,890.54 2,890.67 0.0K
10:51 2,890.56 2,890.99 2,890.29 2,890.84 0.0K
10:52 2,890.86 2,890.91 2,890.64 2,890.91 0.0K
10:53 2,890.85 2,890.95 2,890.48 2,890.54 0.0K
10:54 2,890.56 2,890.56 2,889.43 2,889.43 0.0K
10:55 2,889.44 2,889.79 2,889.39 2,889.79 0.0K
10:56 2,889.85 2,889.98 2,889.80 2,889.93 0.0K
10:57 2,889.90 2,889.95 2,889.72 2,889.95 0.0K
10:58 2,889.92 2,890.36 2,889.87 2,890.33 0.0K
10:59 2,890.42 2,891.10 2,890.40 2,891.10 0.0K
11:00 2,891.39 2,891.62 2,891.09 2,891.09 0.0K
11:01 2,890.98 2,891.10 2,890.95 2,890.97 0.0K
11:02 2,890.95 2,891.37 2,890.95 2,891.37 0.0K
11:03 2,891.35 2,891.72 2,891.35 2,891.58 0.0K
11:04 2,891.57 2,891.57 2,891.03 2,891.03 0.0K
11:05 2,890.97 2,890.97 2,890.61 2,890.69 0.0K
11:06 2,890.48 2,890.83 2,890.48 2,890.73 0.0K
11:07 2,890.79 2,891.38 2,890.66 2,891.38 0.0K
11:08 2,891.39 2,891.80 2,891.24 2,891.80 0.0K
11:09 2,891.87 2,892.71 2,891.87 2,892.33 0.0K
11:10 2,892.29 2,892.92 2,892.29 2,892.82 0.0K
11:11 2,892.83 2,892.83 2,891.81 2,891.96 0.0K
11:12 2,892.02 2,892.02 2,891.58 2,891.58 0.0K
11:13 2,891.62 2,892.01 2,891.55 2,892.01 0.0K
11:14 2,891.92 2,891.97 2,891.72 2,891.72 0.0K
11:15 2,891.62 2,891.81 2,891.36 2,891.51 0.0K
11:16 2,891.58 2,891.92 2,891.54 2,891.92 0.0K
11:17 2,892.11 2,892.34 2,892.06 2,892.34 0.0K
11:18 2,892.48 2,892.49 2,891.86 2,891.86 0.0K
11:19 2,891.90 2,892.04 2,891.51 2,891.51 0.0K
11:20 2,891.49 2,891.49 2,890.97 2,891.05 0.0K
11:21 2,890.88 2,890.89 2,890.62 2,890.70 0.0K
11:22 2,890.87 2,890.87 2,890.28 2,890.40 0.0K
11:23 2,890.36 2,890.56 2,890.17 2,890.56 0.0K
11:24 2,890.60 2,890.83 2,890.52 2,890.72 0.0K
11:25 2,890.76 2,890.76 2,890.47 2,890.72 0.0K
11:26 2,890.70 2,891.06 2,890.51 2,890.98 0.0K
11:27 2,890.89 2,890.97 2,890.68 2,890.73 0.0K
11:28 2,890.71 2,890.71 2,890.34 2,890.43 0.0K
11:29 2,890.41 2,890.41 2,889.68 2,889.68 0.0K
11:30 2,889.78 2,889.92 2,889.65 2,889.92 0.0K
11:31 2,890.03 2,890.19 2,889.98 2,890.18 0.0K
11:32 2,890.13 2,890.36 2,890.03 2,890.29 0.0K
11:33 2,890.28 2,890.44 2,890.13 2,890.26 0.0K
11:34 2,890.30 2,890.30 2,890.00 2,890.21 0.0K
11:35 2,890.27 2,890.73 2,890.27 2,890.67 0.0K
11:36 2,890.62 2,890.95 2,890.45 2,890.95 0.0K
11:37 2,890.93 2,891.63 2,890.93 2,891.61 0.0K
11:38 2,891.58 2,891.64 2,891.34 2,891.48 0.0K
11:39 2,891.57 2,891.60 2,890.98 2,891.00 0.0K
11:40 2,890.97 2,891.12 2,890.82 2,890.82 0.0K
11:41 2,890.64 2,890.94 2,890.63 2,890.77 0.0K
11:42 2,890.74 2,890.88 2,890.30 2,890.34 0.0K
11:43 2,890.25 2,890.31 2,889.68 2,889.71 0.0K
11:44 2,889.67 2,889.70 2,889.39 2,889.47 0.0K
11:45 2,889.45 2,889.92 2,889.45 2,889.85 0.0K
11:46 2,889.89 2,890.00 2,888.87 2,888.89 0.0K
11:47 2,888.93 2,889.00 2,887.59 2,887.59 0.0K
11:48 2,887.51 2,887.75 2,887.29 2,887.62 0.0K
11:49 2,887.65 2,888.16 2,887.60 2,888.15 0.0K
11:50 2,888.17 2,888.46 2,888.12 2,888.46 0.0K
11:51 2,888.73 2,889.12 2,888.73 2,888.80 0.0K
11:52 2,888.86 2,888.88 2,888.48 2,888.59 0.0K
11:53 2,888.52 2,888.66 2,888.26 2,888.26 0.0K
11:54 2,888.27 2,889.00 2,888.27 2,888.95 0.0K
11:55 2,888.99 2,890.19 2,888.90 2,890.10 0.0K
11:56 2,890.04 2,890.36 2,889.97 2,890.36 0.0K
11:57 2,890.27 2,890.44 2,890.18 2,890.18 0.0K
11:58 2,890.07 2,890.24 2,889.80 2,889.83 0.0K
11:59 2,889.81 2,889.97 2,888.92 2,888.92 0.0K
12:00 2,888.45 2,888.46 2,887.74 2,887.74 0.0K
12:01 2,887.83 2,887.83 2,887.41 2,887.44 0.0K
12:02 2,887.51 2,887.59 2,887.29 2,887.35 0.0K
12:03 2,887.42 2,887.57 2,887.00 2,887.00 0.0K
12:04 2,886.76 2,886.76 2,886.14 2,886.26 0.0K
12:05 2,886.27 2,886.39 2,886.21 2,886.21 0.0K
12:06 2,886.15 2,886.15 2,884.93 2,884.99 0.0K
12:07 2,885.00 2,885.45 2,884.97 2,885.45 0.0K
12:08 2,885.45 2,885.52 2,885.37 2,885.44 0.0K
12:09 2,885.47 2,885.47 2,885.23 2,885.26 0.0K
12:10 2,885.22 2,885.22 2,884.89 2,885.08 0.0K
12:11 2,884.77 2,884.77 2,883.55 2,883.55 0.0K
12:12 2,883.37 2,883.46 2,883.23 2,883.26 0.0K
12:13 2,883.33 2,883.33 2,882.22 2,882.22 0.0K
12:14 2,882.17 2,882.19 2,881.93 2,882.07 0.0K
12:15 2,882.11 2,882.45 2,882.11 2,882.38 0.0K
12:16 2,882.44 2,882.44 2,882.07 2,882.14 0.0K
12:17 2,882.22 2,882.22 2,881.74 2,881.95 0.0K
12:18 2,881.91 2,881.95 2,881.70 2,881.70 0.0K
12:19 2,881.69 2,881.74 2,881.49 2,881.49 0.0K
12:20 2,881.54 2,881.70 2,881.34 2,881.45 0.0K
12:21 2,881.52 2,881.52 2,881.05 2,881.21 0.0K
12:22 2,881.26 2,881.26 2,881.02 2,881.18 0.0K
12:23 2,880.98 2,881.02 2,880.31 2,880.84 0.0K
12:24 2,880.99 2,881.14 2,880.82 2,880.82 0.0K
12:25 2,880.90 2,880.96 2,880.65 2,880.72 0.0K
12:26 2,880.61 2,880.94 2,880.56 2,880.89 0.0K
12:27 2,880.94 2,881.00 2,880.49 2,880.49 0.0K
12:28 2,880.47 2,881.09 2,880.47 2,881.09 0.0K
12:29 2,881.14 2,881.52 2,881.14 2,881.49 0.0K
12:30 2,881.65 2,881.85 2,881.65 2,881.85 0.0K
12:31 2,881.82 2,881.91 2,881.22 2,881.23 0.0K
12:32 2,881.29 2,881.36 2,881.06 2,881.29 0.0K
12:33 2,881.12 2,881.17 2,880.87 2,880.87 0.0K
12:34 2,880.78 2,880.78 2,879.24 2,879.42 0.0K
12:35 2,879.39 2,879.73 2,879.39 2,879.73 0.0K
12:36 2,879.77 2,879.87 2,879.71 2,879.87 0.0K
12:37 2,879.96 2,880.13 2,879.94 2,879.94 0.0K
12:38 2,879.97 2,880.03 2,878.75 2,878.75 0.0K
12:39 2,878.73 2,878.73 2,877.44 2,877.44 0.0K
12:40 2,876.91 2,876.98 2,876.73 2,876.74 0.0K
12:41 2,876.79 2,877.10 2,876.67 2,877.10 0.0K
12:42 2,877.15 2,877.81 2,877.13 2,877.61 0.0K
12:43 2,877.33 2,877.35 2,877.00 2,877.00 0.0K
12:44 2,876.96 2,877.55 2,876.96 2,877.49 0.0K
12:45 2,877.55 2,877.65 2,877.45 2,877.52 0.0K
12:46 2,877.57 2,877.84 2,877.45 2,877.84 0.0K
12:47 2,877.90 2,878.74 2,877.90 2,878.74 0.0K
12:48 2,878.69 2,879.09 2,878.69 2,879.09 0.0K
12:49 2,879.08 2,879.74 2,879.00 2,879.65 0.0K
12:50 2,879.51 2,879.70 2,879.36 2,879.48 0.0K
12:51 2,879.46 2,879.46 2,878.60 2,878.60 0.0K
12:52 2,878.65 2,878.79 2,878.31 2,878.31 0.0K
12:53 2,878.16 2,878.16 2,877.68 2,877.68 0.0K
12:54 2,877.52 2,877.52 2,877.19 2,877.19 0.0K
12:55 2,877.18 2,877.25 2,876.20 2,876.20 0.0K
12:56 2,876.00 2,876.04 2,875.39 2,875.87 0.0K
12:57 2,876.10 2,876.40 2,875.95 2,875.95 0.0K
12:58 2,875.94 2,875.94 2,875.43 2,875.43 0.0K
12:59 2,875.42 2,875.42 2,874.99 2,875.00 0.0K
13:00 2,875.02 2,877.02 2,874.85 2,877.02 0.0K
13:01 2,877.00 2,877.43 2,877.00 2,877.40 0.0K
13:02 2,877.77 2,878.31 2,877.77 2,878.18 0.0K
13:03 2,878.29 2,878.60 2,878.23 2,878.59 0.0K
13:04 2,878.54 2,878.79 2,878.50 2,878.79 0.0K
13:05 2,878.83 2,879.31 2,878.83 2,879.31 0.0K
13:06 2,879.35 2,879.65 2,879.35 2,879.52 0.0K
13:07 2,879.44 2,879.44 2,879.01 2,879.06 0.0K
13:08 2,879.00 2,879.34 2,878.90 2,879.34 0.0K
13:09 2,879.35 2,879.76 2,879.35 2,879.75 0.0K
13:10 2,879.81 2,879.81 2,879.54 2,879.71 0.0K
13:11 2,879.64 2,879.79 2,879.53 2,879.75 0.0K
13:12 2,879.68 2,879.68 2,878.99 2,878.99 0.0K
13:13 2,878.70 2,878.70 2,878.46 2,878.61 0.0K
13:14 2,878.58 2,878.58 2,878.21 2,878.21 0.0K
13:15 2,878.10 2,878.10 2,877.72 2,878.03 0.0K
13:16 2,878.05 2,878.05 2,877.52 2,877.78 0.0K
13:17 2,877.60 2,877.60 2,876.70 2,876.81 0.0K
13:18 2,876.85 2,876.85 2,876.71 2,876.85 0.0K
13:19 2,876.83 2,876.95 2,876.11 2,876.15 0.0K
13:20 2,876.16 2,876.19 2,874.38 2,875.37 0.0K
13:21 2,876.22 2,876.74 2,876.22 2,876.70 0.0K
13:22 2,876.68 2,876.68 2,876.20 2,876.21 0.0K
13:23 2,875.97 2,876.14 2,875.86 2,875.86 0.0K
13:24 2,875.75 2,875.81 2,875.39 2,875.47 0.0K
13:25 2,875.41 2,876.53 2,875.41 2,876.53 0.0K
13:26 2,876.46 2,876.77 2,876.41 2,876.75 0.0K
13:27 2,876.80 2,877.00 2,876.74 2,877.00 0.0K
13:28 2,877.09 2,877.37 2,877.09 2,877.33 0.0K
13:29 2,877.32 2,877.62 2,877.32 2,877.62 0.0K
13:30 2,877.71 2,878.56 2,877.71 2,878.50 0.0K
13:31 2,878.59 2,878.59 2,878.28 2,878.30 0.0K
13:32 2,878.28 2,878.32 2,877.06 2,877.17 0.0K
13:33 2,877.13 2,877.29 2,877.08 2,877.29 0.0K
13:34 2,877.09 2,877.19 2,876.62 2,876.67 0.0K
13:35 2,876.56 2,876.97 2,876.48 2,876.95 0.0K
13:36 2,876.94 2,877.56 2,876.94 2,877.33 0.0K
13:37 2,877.20 2,877.31 2,877.07 2,877.20 0.0K
13:38 2,877.03 2,877.19 2,876.78 2,877.19 0.0K
13:39 2,877.22 2,877.79 2,877.22 2,877.72 0.0K
13:40 2,877.67 2,878.52 2,877.67 2,878.46 0.0K
13:41 2,878.48 2,878.95 2,878.46 2,878.86 0.0K
13:42 2,879.02 2,881.19 2,879.02 2,881.19 0.0K
13:43 2,881.27 2,881.67 2,881.27 2,881.67 0.0K
13:44 2,881.66 2,882.04 2,881.65 2,881.86 0.0K
13:45 2,882.00 2,883.12 2,882.00 2,883.12 0.0K
13:46 2,883.03 2,883.80 2,883.03 2,883.80 0.0K
13:47 2,883.81 2,884.22 2,883.81 2,884.09 0.0K
13:48 2,884.07 2,884.40 2,883.96 2,884.40 0.0K
13:49 2,884.47 2,884.53 2,884.31 2,884.53 0.0K
13:50 2,884.63 2,885.44 2,884.63 2,885.44 0.0K
13:51 2,885.40 2,885.60 2,885.34 2,885.47 0.0K
13:52 2,885.16 2,885.35 2,884.96 2,885.35 0.0K
13:53 2,885.38 2,886.03 2,885.37 2,886.03 0.0K
13:54 2,886.08 2,886.44 2,885.99 2,886.21 0.0K
13:55 2,886.07 2,886.28 2,886.04 2,886.27 0.0K
13:56 2,886.22 2,886.27 2,885.78 2,885.87 0.0K
13:57 2,885.80 2,886.51 2,885.70 2,886.46 0.0K
13:58 2,886.45 2,886.53 2,886.30 2,886.48 0.0K
13:59 2,886.38 2,887.09 2,886.29 2,887.00 0.0K
14:00 2,886.88 2,887.32 2,886.88 2,887.28 0.0K
14:01 2,887.34 2,887.93 2,887.34 2,887.86 0.0K
14:02 2,887.83 2,887.95 2,887.55 2,887.55 0.0K
14:03 2,887.50 2,887.56 2,886.32 2,886.32 0.0K
14:04 2,886.29 2,886.30 2,886.10 2,886.28 0.0K
14:05 2,886.23 2,886.32 2,885.55 2,885.65 0.0K
14:06 2,885.55 2,885.55 2,885.43 2,885.45 0.0K
14:07 2,885.57 2,885.57 2,885.18 2,885.18 0.0K
14:08 2,885.13 2,885.20 2,884.90 2,885.01 0.0K
14:09 2,885.02 2,885.17 2,884.80 2,885.17 0.0K
14:10 2,885.20 2,885.30 2,885.04 2,885.07 0.0K
14:11 2,885.09 2,885.09 2,884.60 2,884.63 0.0K
14:12 2,884.68 2,885.21 2,884.68 2,885.21 0.0K
14:13 2,885.23 2,885.45 2,885.23 2,885.31 0.0K
14:14 2,885.28 2,885.36 2,885.10 2,885.26 0.0K
14:15 2,885.34 2,885.46 2,885.00 2,885.00 0.0K
14:16 2,884.78 2,884.91 2,884.69 2,884.85 0.0K
14:17 2,884.94 2,885.24 2,884.94 2,885.17 0.0K
14:18 2,885.18 2,885.26 2,884.90 2,884.90 0.0K
14:19 2,884.94 2,885.16 2,884.94 2,885.11 0.0K
14:20 2,885.19 2,885.47 2,885.06 2,885.47 0.0K
14:21 2,885.49 2,885.76 2,885.26 2,885.26 0.0K
14:22 2,885.23 2,885.36 2,885.06 2,885.06 0.0K
14:23 2,885.12 2,885.30 2,885.12 2,885.16 0.0K
14:24 2,885.21 2,885.44 2,885.10 2,885.33 0.0K
14:25 2,885.30 2,885.35 2,885.15 2,885.29 0.0K
14:26 2,885.24 2,885.55 2,885.24 2,885.37 0.0K
14:27 2,885.39 2,885.42 2,885.21 2,885.35 0.0K
14:28 2,885.39 2,885.54 2,885.21 2,885.31 0.0K
14:29 2,885.22 2,885.43 2,885.22 2,885.32 0.0K
14:30 2,885.23 2,886.25 2,885.18 2,886.25 0.0K
14:31 2,886.26 2,888.23 2,886.26 2,888.05 0.0K
14:32 2,888.06 2,888.40 2,887.88 2,888.29 0.0K
14:33 2,888.41 2,888.65 2,888.20 2,888.20 0.0K
14:34 2,888.26 2,888.26 2,888.05 2,888.16 0.0K
14:35 2,888.17 2,888.28 2,887.22 2,887.22 0.0K
14:36 2,887.16 2,887.16 2,886.02 2,886.02 0.0K
14:37 2,885.94 2,885.94 2,885.32 2,885.43 0.0K
14:38 2,885.49 2,885.64 2,885.30 2,885.30 0.0K
14:39 2,885.29 2,885.41 2,885.10 2,885.22 0.0K
14:40 2,885.16 2,885.29 2,885.12 2,885.20 0.0K
14:41 2,885.15 2,885.45 2,885.15 2,885.32 0.0K
14:42 2,885.37 2,885.74 2,885.28 2,885.74 0.0K
14:43 2,885.60 2,885.95 2,885.60 2,885.82 0.0K
14:44 2,885.86 2,885.95 2,885.35 2,885.43 0.0K
14:45 2,885.44 2,885.49 2,885.11 2,885.15 0.0K
14:46 2,885.19 2,885.42 2,885.08 2,885.42 0.0K
14:47 2,885.50 2,885.66 2,885.50 2,885.58 0.0K
14:48 2,885.58 2,885.63 2,885.33 2,885.33 0.0K
14:49 2,885.38 2,885.41 2,884.69 2,884.95 0.0K
14:50 2,884.89 2,884.96 2,884.76 2,884.95 0.0K
14:51 2,884.94 2,884.94 2,884.64 2,884.64 0.0K
14:52 2,884.69 2,885.00 2,884.69 2,884.93 0.0K
14:53 2,884.99 2,885.00 2,884.79 2,885.00 0.0K
14:54 2,885.36 2,885.43 2,885.15 2,885.15 0.0K
14:55 2,885.14 2,885.47 2,885.09 2,885.47 0.0K
14:56 2,885.42 2,886.31 2,885.42 2,886.25 0.0K
14:57 2,886.23 2,886.23 2,885.84 2,886.06 0.0K
14:58 2,886.00 2,886.01 2,885.64 2,885.78 0.0K
14:59 2,885.82 2,886.00 2,885.73 2,886.00 0.0K
15:00 2,885.94 2,886.04 2,885.56 2,885.63 0.0K
15:01 2,885.65 2,886.01 2,885.65 2,886.01 0.0K
15:02 2,886.07 2,886.13 2,885.77 2,886.13 0.0K
15:03 2,886.15 2,886.26 2,886.08 2,886.26 0.0K
15:04 2,886.21 2,886.33 2,886.15 2,886.28 0.0K
15:05 2,886.79 2,887.44 2,886.79 2,887.44 0.0K
15:06 2,887.34 2,887.60 2,887.03 2,887.06 0.0K
15:07 2,887.05 2,887.06 2,886.65 2,886.74 0.0K
15:08 2,886.73 2,886.79 2,886.46 2,886.50 0.0K
15:09 2,886.52 2,886.61 2,886.17 2,886.18 0.0K
15:10 2,886.18 2,886.27 2,885.94 2,886.22 0.0K
15:11 2,886.23 2,886.78 2,886.23 2,886.76 0.0K
15:12 2,886.82 2,887.03 2,886.76 2,886.98 0.0K
15:13 2,887.07 2,887.34 2,887.02 2,887.12 0.0K
15:14 2,887.18 2,887.23 2,887.03 2,887.03 0.0K
15:15 2,887.01 2,887.25 2,886.89 2,887.16 0.0K
15:16 2,887.15 2,887.24 2,887.15 2,887.24 0.0K
15:17 2,887.29 2,887.71 2,887.29 2,887.66 0.0K
15:18 2,887.71 2,887.76 2,887.19 2,887.19 0.0K
15:19 2,887.17 2,887.36 2,887.02 2,887.36 0.0K
15:20 2,887.08 2,887.10 2,886.93 2,886.98 0.0K
15:21 2,886.92 2,887.11 2,886.84 2,886.89 0.0K
15:22 2,886.81 2,886.82 2,886.40 2,886.45 0.0K
15:23 2,886.40 2,886.40 2,885.85 2,885.85 0.0K
15:24 2,885.86 2,885.92 2,885.36 2,885.52 0.0K
15:25 2,885.48 2,885.69 2,885.46 2,885.46 0.0K
15:26 2,885.42 2,885.56 2,884.98 2,885.07 0.0K
15:27 2,885.08 2,885.58 2,885.08 2,885.36 0.0K
15:28 2,885.39 2,885.42 2,885.12 2,885.15 0.0K
15:29 2,885.15 2,885.41 2,885.09 2,885.41 0.0K
15:30 2,885.13 2,885.13 2,883.06 2,883.52 0.0K
15:31 2,883.39 2,883.48 2,882.75 2,882.75 0.0K
15:32 2,882.58 2,882.58 2,881.82 2,882.22 0.0K
15:33 2,882.18 2,882.18 2,881.42 2,881.94 0.0K
15:34 2,882.18 2,882.63 2,882.17 2,882.39 0.0K
15:35 2,882.25 2,882.25 2,881.56 2,881.69 0.0K
15:36 2,881.83 2,883.52 2,881.83 2,883.51 0.0K
15:37 2,883.37 2,883.37 2,882.92 2,883.17 0.0K
15:38 2,883.14 2,883.64 2,883.06 2,883.60 0.0K
15:39 2,883.68 2,883.68 2,883.42 2,883.60 0.0K
15:40 2,883.57 2,883.57 2,882.27 2,882.27 0.0K
15:41 2,882.22 2,882.56 2,882.11 2,882.30 0.0K
15:42 2,882.42 2,882.75 2,882.34 2,882.75 0.0K
15:43 2,882.79 2,882.79 2,882.39 2,882.43 0.0K
15:44 2,882.44 2,882.50 2,882.01 2,882.50 0.0K
15:45 2,882.59 2,883.33 2,882.59 2,883.13 0.0K
15:46 2,883.15 2,883.39 2,883.09 2,883.32 0.0K
15:47 2,883.28 2,883.58 2,883.16 2,883.51 0.0K
15:48 2,883.50 2,884.32 2,883.34 2,884.28 0.0K
15:49 2,884.17 2,884.17 2,883.11 2,883.22 0.0K
15:50 2,883.05 2,883.11 2,881.59 2,881.73 0.0K
15:51 2,881.68 2,882.69 2,881.68 2,882.69 0.0K
15:52 2,882.68 2,883.73 2,882.68 2,883.73 0.0K
15:53 2,883.95 2,884.31 2,883.95 2,884.11 0.0K
15:54 2,884.04 2,884.04 2,883.85 2,884.02 0.0K
15:55 2,884.09 2,884.26 2,883.58 2,883.58 0.0K
15:56 2,883.63 2,883.72 2,883.14 2,883.22 0.0K
15:57 2,883.28 2,883.57 2,883.18 2,883.23 0.0K
15:58 2,883.36 2,883.36 2,882.42 2,882.42 0.0K
15:59 2,882.40 2,882.40 2,881.28 2,881.65 0.0K
16:00 2,879.69 2,880.01 2,879.16 2,879.82 0.0K
16:01 2,879.77 2,881.01 2,879.71 2,880.98 0.0K
16:02 2,881.79 2,883.08 2,881.79 2,883.08 0.0K
16:03 2,883.09 2,883.26 2,882.67 2,882.68 0.0K
16:04 2,882.69 2,882.69 2,881.64 2,881.75 0.0K
16:05 2,881.66 2,881.92 2,881.48 2,881.80 0.0K
16:06 2,881.71 2,882.48 2,881.71 2,882.48 0.0K
16:07 2,882.49 2,882.52 2,882.21 2,882.26 0.0K
16:08 2,882.32 2,882.33 2,881.94 2,881.94 0.0K
16:09 2,881.93 2,881.93 2,880.75 2,880.75 0.0K
16:10 2,880.33 2,880.93 2,880.21 2,880.93 0.0K
16:11 2,881.01 2,881.88 2,881.01 2,881.88 0.0K
16:12 2,881.82 2,882.09 2,881.82 2,882.02 0.0K
16:13 2,881.92 2,882.25 2,881.77 2,881.84 0.0K
16:14 2,881.80 2,881.80 2,880.18 2,880.18 0.0K
16:15 2,880.15 2,880.37 2,879.82 2,880.02 0.0K
16:16 2,880.13 2,880.53 2,880.03 2,880.53 0.0K
16:17 2,880.71 2,880.77 2,880.27 2,880.27 0.0K
16:18 2,880.16 2,880.16 2,879.61 2,879.92 0.0K
16:19 2,879.83 2,880.29 2,879.59 2,880.29 0.0K
16:20 2,880.23 2,881.00 2,880.23 2,881.00 0.0K
16:21 2,881.03 2,881.46 2,881.03 2,881.46 0.0K
16:22 2,881.43 2,881.76 2,881.43 2,881.76 0.0K
16:23 2,881.72 2,881.72 2,880.49 2,880.65 0.0K
16:24 2,880.58 2,880.99 2,880.55 2,880.88 0.0K
16:25 2,880.89 2,881.28 2,880.89 2,881.21 0.0K
16:26 2,881.24 2,881.42 2,881.24 2,881.28 0.0K
16:27 2,881.02 2,881.40 2,880.97 2,881.40 0.0K
16:28 2,881.25 2,881.25 2,880.89 2,880.89 0.0K
16:29 2,880.87 2,880.92 2,880.75 2,880.92 0.0K
16:30 2,880.91 2,880.97 2,880.39 2,880.48 0.0K
16:31 2,880.57 2,880.57 2,880.10 2,880.39 0.0K
16:32 2,880.46 2,880.68 2,880.26 2,880.57 0.0K
16:33 2,880.62 2,880.90 2,880.58 2,880.79 0.0K
16:34 2,880.81 2,880.92 2,880.47 2,880.51 0.0K
16:35 2,880.53 2,880.88 2,880.51 2,880.84 0.0K
16:36 2,880.83 2,880.93 2,880.51 2,880.51 0.0K
16:37 2,880.00 2,880.39 2,879.95 2,880.14 0.0K
16:38 2,880.15 2,880.15 2,879.73 2,879.74 0.0K
16:39 2,879.76 2,880.15 2,879.76 2,880.15 0.0K
16:40 2,879.96 2,881.77 2,879.96 2,881.66 0.0K
16:41 2,881.60 2,881.76 2,881.59 2,881.73 0.0K
16:42 2,881.76 2,881.80 2,881.59 2,881.75 0.0K
16:43 2,881.76 2,881.80 2,880.63 2,880.63 0.0K
16:44 2,880.80 2,880.80 2,880.40 2,880.58 0.0K
16:45 2,880.55 2,880.76 2,880.37 2,880.60 0.0K
16:46 2,880.53 2,880.80 2,880.51 2,880.57 0.0K
16:47 2,880.62 2,880.62 2,880.07 2,880.25 0.0K
16:48 2,880.23 2,880.23 2,880.03 2,880.11 0.0K
16:49 2,880.13 2,880.45 2,879.69 2,879.69 0.0K
16:50 2,879.72 2,879.72 2,878.68 2,878.68 0.0K
16:51 2,878.64 2,878.64 2,877.31 2,877.31 0.0K
16:52 2,877.27 2,877.42 2,877.00 2,877.40 0.0K
16:53 2,877.45 2,877.72 2,877.28 2,877.69 0.0K
16:54 2,877.79 2,877.89 2,877.64 2,877.73 0.0K
16:55 2,877.71 2,877.85 2,877.51 2,877.54 0.0K
16:56 2,877.51 2,877.85 2,877.49 2,877.85 0.0K
16:57 2,877.84 2,877.86 2,877.63 2,877.71 0.0K
16:58 2,877.73 2,878.36 2,877.66 2,878.36 0.0K
16:59 2,878.47 2,878.58 2,878.32 2,878.32 0.0K
17:00 2,878.20 2,878.50 2,878.18 2,878.19 0.0K
17:01 2,878.24 2,878.43 2,878.20 2,878.26 0.0K
17:02 2,878.33 2,878.44 2,878.30 2,878.44 0.0K
17:03 2,878.23 2,878.23 2,877.96 2,878.15 0.0K
17:04 2,878.18 2,878.75 2,878.18 2,878.75 0.0K
17:05 2,878.73 2,878.89 2,878.31 2,878.38 0.0K
17:06 2,878.42 2,879.47 2,878.42 2,879.34 0.0K
17:07 2,879.50 2,879.62 2,878.95 2,879.05 0.0K
17:08 2,879.10 2,879.20 2,879.01 2,879.20 0.0K
17:09 2,879.24 2,879.39 2,879.18 2,879.30 0.0K
17:10 2,879.28 2,880.05 2,879.20 2,880.05 0.0K
17:11 2,879.99 2,880.59 2,879.99 2,880.46 0.0K
17:12 2,880.45 2,880.45 2,880.02 2,880.28 0.0K
17:13 2,880.25 2,880.50 2,880.11 2,880.50 0.0K
17:14 2,880.42 2,880.78 2,880.27 2,880.75 0.0K
17:15 2,880.81 2,882.56 2,880.81 2,882.52 0.0K
17:16 2,882.64 2,883.23 2,882.53 2,883.22 0.0K
17:17 2,883.27 2,883.37 2,883.07 2,883.07 0.0K
17:18 2,883.02 2,883.16 2,882.79 2,882.89 0.0K
17:19 2,882.84 2,882.85 2,882.26 2,882.26 0.0K
17:20 2,882.24 2,882.29 2,880.48 2,880.48 0.0K
17:21 2,880.37 2,880.38 2,880.08 2,880.18 0.0K
17:22 2,880.16 2,880.34 2,879.92 2,880.14 0.0K
17:23 2,880.53 2,880.53 2,880.19 2,880.34 0.0K
17:24 2,880.28 2,880.92 2,879.99 2,880.60 0.0K
17:29 2,880.48 2,881.33 2,880.48 2,881.33 0.0K
17:30 2,881.17 2,881.17 2,881.17 2,881.17 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles