OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ Suecia →
2,888.17
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 2,890.75 2,891.44 2,889.30 2,890.65 0.0K
09:01 2,890.00 2,893.51 2,890.00 2,892.25 0.0K
09:02 2,892.08 2,892.40 2,891.77 2,891.77 0.0K
09:03 2,891.84 2,892.53 2,891.52 2,892.53 0.0K
09:04 2,892.69 2,892.69 2,891.13 2,891.37 0.0K
09:05 2,891.21 2,891.21 2,887.25 2,887.43 0.0K
09:06 2,887.32 2,889.33 2,887.32 2,889.33 0.0K
09:07 2,889.18 2,889.18 2,888.01 2,888.83 0.0K
09:08 2,889.14 2,889.30 2,888.30 2,888.50 0.0K
09:09 2,888.36 2,888.69 2,887.99 2,888.52 0.0K
09:10 2,888.50 2,889.88 2,888.36 2,889.88 0.0K
09:11 2,889.99 2,892.51 2,889.99 2,892.51 0.0K
09:12 2,892.47 2,894.16 2,892.47 2,893.52 0.0K
09:13 2,893.58 2,893.88 2,893.58 2,893.68 0.0K
09:14 2,893.62 2,894.54 2,893.60 2,893.97 0.0K
09:15 2,894.00 2,894.18 2,891.68 2,892.10 0.0K
09:16 2,891.93 2,894.93 2,891.57 2,894.93 0.0K
09:17 2,895.20 2,897.27 2,895.20 2,897.27 0.0K
09:18 2,897.49 2,898.61 2,897.49 2,898.26 0.0K
09:19 2,898.31 2,900.64 2,898.31 2,900.25 0.0K
09:20 2,900.31 2,902.53 2,900.31 2,902.51 0.0K
09:21 2,902.48 2,903.83 2,902.36 2,903.04 0.0K
09:22 2,902.87 2,902.93 2,902.51 2,902.54 0.0K
09:23 2,902.59 2,903.72 2,902.44 2,903.72 0.0K
09:24 2,903.78 2,905.69 2,903.78 2,904.80 0.0K
09:25 2,904.87 2,905.42 2,904.36 2,904.50 0.0K
09:26 2,904.47 2,904.67 2,904.29 2,904.57 0.0K
09:27 2,904.61 2,905.96 2,904.61 2,905.96 0.0K
09:28 2,906.01 2,907.02 2,906.01 2,906.91 0.0K
09:29 2,907.02 2,907.24 2,906.28 2,906.28 0.0K
09:30 2,906.57 2,907.71 2,902.63 2,903.37 0.0K
09:31 2,903.48 2,904.94 2,903.48 2,904.20 0.0K
09:32 2,904.20 2,905.96 2,904.20 2,905.90 0.0K
09:33 2,905.35 2,907.15 2,905.25 2,906.09 0.0K
09:34 2,906.06 2,906.06 2,905.21 2,905.59 0.0K
09:35 2,905.69 2,907.84 2,905.69 2,907.84 0.0K
09:36 2,908.00 2,911.75 2,907.98 2,911.75 0.0K
09:37 2,911.61 2,911.97 2,909.82 2,909.82 0.0K
09:38 2,909.42 2,910.10 2,909.27 2,909.81 0.0K
09:39 2,909.94 2,911.02 2,909.44 2,910.93 0.0K
09:40 2,911.30 2,912.06 2,911.16 2,911.16 0.0K
09:41 2,911.28 2,911.50 2,910.97 2,911.25 0.0K
09:42 2,911.09 2,912.02 2,911.09 2,911.96 0.0K
09:43 2,911.97 2,912.34 2,911.97 2,912.09 0.0K
09:44 2,912.14 2,912.14 2,910.05 2,910.15 0.0K
09:45 2,910.24 2,911.14 2,910.24 2,910.85 0.0K
09:46 2,910.67 2,911.82 2,910.14 2,911.78 0.0K
09:47 2,911.72 2,912.28 2,911.13 2,912.28 0.0K
09:48 2,912.17 2,912.67 2,912.10 2,912.38 0.0K
09:49 2,912.45 2,912.64 2,910.91 2,910.91 0.0K
09:50 2,910.76 2,912.09 2,910.76 2,911.55 0.0K
09:51 2,911.59 2,912.43 2,911.44 2,912.31 0.0K
09:52 2,912.16 2,912.16 2,910.82 2,911.80 0.0K
09:53 2,911.73 2,911.88 2,911.20 2,911.63 0.0K
09:54 2,911.56 2,911.60 2,911.10 2,911.34 0.0K
09:55 2,911.36 2,911.42 2,910.49 2,910.49 0.0K
09:56 2,910.52 2,911.98 2,910.47 2,911.98 0.0K
09:57 2,911.94 2,911.94 2,910.93 2,910.93 0.0K
09:58 2,911.02 2,912.17 2,911.01 2,912.17 0.0K
09:59 2,912.28 2,912.85 2,911.98 2,912.84 0.0K
10:00 2,912.85 2,913.27 2,912.31 2,913.27 0.0K
10:01 2,913.46 2,914.57 2,913.46 2,914.57 0.0K
10:02 2,914.65 2,914.65 2,913.34 2,913.44 0.0K
10:03 2,913.62 2,913.98 2,913.20 2,913.20 0.0K
10:04 2,913.13 2,913.13 2,912.42 2,912.42 0.0K
10:05 2,912.17 2,912.17 2,911.59 2,911.81 0.0K
10:06 2,911.75 2,911.75 2,910.22 2,910.35 0.0K
10:07 2,910.43 2,911.09 2,910.04 2,911.09 0.0K
10:08 2,911.22 2,913.07 2,911.22 2,913.07 0.0K
10:09 2,913.16 2,913.98 2,913.06 2,913.24 0.0K
10:10 2,913.16 2,913.16 2,911.89 2,911.90 0.0K
10:11 2,911.53 2,911.89 2,911.32 2,911.75 0.0K
10:12 2,911.60 2,911.60 2,911.12 2,911.24 0.0K
10:13 2,911.51 2,912.38 2,911.51 2,912.38 0.0K
10:14 2,912.32 2,912.66 2,912.28 2,912.28 0.0K
10:15 2,912.58 2,913.55 2,912.49 2,913.26 0.0K
10:16 2,913.21 2,913.40 2,913.02 2,913.25 0.0K
10:17 2,913.22 2,913.80 2,913.22 2,913.69 0.0K
10:18 2,913.59 2,913.87 2,913.58 2,913.66 0.0K
10:19 2,913.75 2,913.75 2,912.10 2,912.10 0.0K
10:20 2,911.84 2,912.87 2,911.76 2,912.87 0.0K
10:21 2,913.10 2,914.56 2,913.10 2,914.56 0.0K
10:22 2,914.48 2,914.54 2,914.18 2,914.35 0.0K
10:23 2,914.34 2,914.34 2,913.73 2,913.80 0.0K
10:24 2,913.81 2,913.83 2,912.81 2,912.88 0.0K
10:25 2,912.80 2,913.20 2,912.63 2,912.83 0.0K
10:26 2,912.89 2,913.38 2,912.52 2,912.52 0.0K
10:27 2,912.48 2,912.59 2,912.17 2,912.17 0.0K
10:28 2,912.18 2,912.18 2,911.44 2,912.04 0.0K
10:29 2,912.07 2,912.85 2,912.07 2,912.71 0.0K
10:30 2,912.65 2,912.74 2,911.12 2,911.12 0.0K
10:31 2,911.01 2,911.01 2,910.15 2,910.15 0.0K
10:32 2,910.02 2,910.13 2,908.66 2,908.69 0.0K
10:33 2,908.48 2,910.43 2,908.48 2,910.43 0.0K
10:34 2,910.45 2,910.69 2,910.19 2,910.69 0.0K
10:35 2,910.64 2,910.64 2,909.86 2,909.98 0.0K
10:36 2,909.80 2,910.07 2,909.79 2,909.97 0.0K
10:37 2,909.86 2,912.54 2,909.86 2,912.44 0.0K
10:38 2,912.48 2,913.76 2,912.48 2,913.68 0.0K
10:39 2,913.57 2,913.57 2,912.38 2,912.57 0.0K
10:40 2,912.54 2,912.54 2,912.15 2,912.33 0.0K
10:41 2,912.38 2,912.38 2,911.89 2,912.05 0.0K
10:42 2,912.03 2,912.64 2,911.99 2,912.54 0.0K
10:43 2,912.59 2,912.67 2,912.20 2,912.22 0.0K
10:44 2,912.27 2,912.68 2,912.13 2,912.68 0.0K
10:45 2,912.74 2,913.15 2,912.74 2,913.03 0.0K
10:46 2,913.15 2,913.84 2,913.04 2,913.84 0.0K
10:47 2,913.90 2,914.78 2,913.90 2,914.64 0.0K
10:48 2,914.60 2,914.76 2,913.31 2,913.31 0.0K
10:49 2,913.37 2,913.64 2,913.34 2,913.56 0.0K
10:50 2,913.49 2,913.58 2,913.17 2,913.58 0.0K
10:51 2,913.71 2,913.71 2,911.54 2,911.63 0.0K
10:52 2,911.59 2,911.83 2,911.27 2,911.27 0.0K
10:53 2,911.33 2,912.51 2,911.31 2,912.51 0.0K
10:54 2,912.53 2,913.51 2,912.53 2,913.51 0.0K
10:55 2,913.45 2,913.45 2,912.80 2,912.94 0.0K
10:56 2,912.97 2,912.97 2,912.78 2,912.96 0.0K
10:57 2,912.99 2,913.31 2,912.99 2,913.31 0.0K
10:58 2,913.43 2,913.54 2,913.30 2,913.40 0.0K
10:59 2,913.43 2,913.43 2,912.55 2,912.71 0.0K
11:00 2,912.72 2,912.99 2,912.69 2,912.84 0.0K
11:01 2,912.94 2,913.92 2,912.94 2,913.87 0.0K
11:02 2,913.92 2,914.05 2,912.49 2,912.49 0.0K
11:03 2,912.45 2,912.45 2,911.38 2,911.40 0.0K
11:04 2,911.39 2,911.66 2,911.39 2,911.65 0.0K
11:05 2,911.96 2,911.96 2,911.22 2,911.33 0.0K
11:06 2,911.79 2,913.62 2,911.79 2,913.62 0.0K
11:07 2,913.68 2,913.75 2,913.54 2,913.73 0.0K
11:08 2,913.68 2,914.01 2,913.68 2,913.72 0.0K
11:09 2,913.64 2,913.64 2,913.34 2,913.46 0.0K
11:10 2,913.45 2,914.50 2,913.45 2,914.50 0.0K
11:11 2,914.69 2,916.70 2,914.69 2,916.31 0.0K
11:12 2,916.28 2,916.46 2,915.93 2,915.93 0.0K
11:13 2,915.84 2,916.37 2,915.84 2,916.10 0.0K
11:14 2,916.18 2,916.20 2,915.89 2,916.01 0.0K
11:15 2,916.22 2,916.36 2,916.03 2,916.08 0.0K
11:16 2,915.99 2,916.51 2,915.80 2,916.49 0.0K
11:17 2,916.42 2,916.57 2,916.24 2,916.41 0.0K
11:18 2,916.39 2,916.39 2,915.46 2,915.72 0.0K
11:19 2,915.61 2,915.76 2,915.53 2,915.61 0.0K
11:20 2,915.66 2,916.29 2,915.59 2,916.18 0.0K
11:21 2,916.14 2,916.47 2,915.30 2,915.47 0.0K
11:22 2,915.39 2,915.76 2,915.38 2,915.70 0.0K
11:23 2,915.79 2,915.79 2,915.40 2,915.62 0.0K
11:24 2,915.57 2,915.66 2,914.95 2,914.95 0.0K
11:25 2,914.85 2,915.35 2,914.85 2,915.34 0.0K
11:26 2,915.28 2,915.31 2,915.09 2,915.22 0.0K
11:27 2,915.23 2,915.25 2,914.89 2,915.02 0.0K
11:28 2,915.04 2,915.08 2,914.78 2,914.78 0.0K
11:29 2,914.88 2,914.89 2,914.49 2,914.49 0.0K
11:30 2,914.34 2,915.30 2,914.21 2,915.27 0.0K
11:31 2,915.12 2,915.20 2,913.84 2,913.91 0.0K
11:32 2,913.93 2,914.33 2,913.93 2,914.30 0.0K
11:33 2,914.30 2,914.47 2,914.21 2,914.41 0.0K
11:34 2,914.42 2,914.42 2,913.96 2,914.04 0.0K
11:35 2,914.02 2,914.02 2,912.59 2,912.59 0.0K
11:36 2,912.68 2,913.46 2,912.63 2,913.41 0.0K
11:37 2,913.47 2,914.53 2,913.47 2,914.45 0.0K
11:38 2,914.51 2,915.20 2,914.51 2,915.13 0.0K
11:39 2,915.22 2,915.39 2,915.05 2,915.38 0.0K
11:40 2,915.29 2,915.29 2,914.91 2,915.08 0.0K
11:41 2,914.94 2,915.47 2,914.94 2,915.39 0.0K
11:42 2,915.44 2,915.61 2,915.26 2,915.39 0.0K
11:43 2,915.31 2,915.48 2,915.08 2,915.32 0.0K
11:44 2,915.28 2,915.39 2,915.19 2,915.19 0.0K
11:45 2,915.30 2,915.34 2,914.91 2,914.91 0.0K
11:46 2,914.93 2,915.04 2,914.20 2,914.38 0.0K
11:47 2,914.34 2,914.34 2,913.96 2,914.11 0.0K
11:48 2,914.17 2,914.17 2,913.40 2,913.40 0.0K
11:49 2,913.33 2,913.67 2,913.33 2,913.61 0.0K
11:50 2,913.66 2,913.84 2,913.51 2,913.84 0.0K
11:51 2,913.86 2,913.98 2,913.63 2,913.63 0.0K
11:52 2,913.70 2,913.70 2,912.91 2,912.96 0.0K
11:53 2,913.01 2,913.18 2,912.90 2,913.00 0.0K
11:54 2,912.91 2,913.09 2,912.09 2,912.09 0.0K
11:55 2,911.94 2,911.97 2,911.71 2,911.90 0.0K
11:56 2,911.86 2,912.47 2,911.71 2,912.47 0.0K
11:57 2,912.41 2,912.50 2,912.24 2,912.50 0.0K
11:58 2,912.51 2,912.53 2,912.32 2,912.52 0.0K
11:59 2,912.75 2,912.78 2,912.35 2,912.59 0.0K
12:00 2,912.60 2,912.82 2,912.10 2,912.21 0.0K
12:01 2,912.33 2,912.48 2,912.20 2,912.20 0.0K
12:02 2,912.22 2,912.22 2,911.77 2,911.77 0.0K
12:03 2,911.79 2,912.26 2,911.51 2,911.54 0.0K
12:04 2,911.50 2,911.55 2,910.14 2,910.14 0.0K
12:05 2,909.97 2,909.97 2,908.91 2,908.91 0.0K
12:06 2,909.14 2,909.19 2,908.60 2,908.60 0.0K
12:07 2,908.55 2,908.60 2,907.30 2,907.30 0.0K
12:08 2,907.48 2,907.55 2,906.26 2,906.26 0.0K
12:09 2,906.32 2,906.74 2,906.21 2,906.68 0.0K
12:10 2,906.91 2,907.27 2,906.91 2,907.27 0.0K
12:11 2,907.15 2,907.34 2,906.81 2,906.87 0.0K
12:12 2,906.90 2,906.98 2,906.81 2,906.93 0.0K
12:13 2,907.11 2,907.11 2,906.96 2,907.06 0.0K
12:14 2,906.93 2,907.00 2,906.70 2,906.80 0.0K
12:15 2,906.82 2,907.28 2,906.79 2,907.26 0.0K
12:16 2,907.28 2,907.37 2,907.09 2,907.22 0.0K
12:17 2,907.28 2,908.58 2,907.25 2,908.58 0.0K
12:18 2,908.66 2,910.00 2,908.66 2,909.90 0.0K
12:19 2,909.95 2,910.08 2,909.60 2,909.64 0.0K
12:20 2,909.75 2,909.75 2,907.98 2,908.02 0.0K
12:21 2,908.01 2,908.45 2,907.98 2,908.23 0.0K
12:22 2,908.32 2,908.72 2,908.31 2,908.67 0.0K
12:23 2,908.72 2,908.72 2,908.31 2,908.36 0.0K
12:24 2,908.37 2,908.57 2,908.13 2,908.13 0.0K
12:25 2,908.08 2,908.41 2,908.04 2,908.23 0.0K
12:26 2,908.28 2,908.28 2,907.77 2,908.04 0.0K
12:27 2,908.09 2,908.26 2,907.78 2,907.78 0.0K
12:28 2,907.74 2,908.03 2,907.74 2,907.75 0.0K
12:29 2,907.73 2,907.83 2,907.61 2,907.75 0.0K
12:30 2,907.62 2,907.62 2,906.20 2,906.28 0.0K
12:31 2,906.55 2,907.70 2,906.55 2,907.70 0.0K
12:32 2,907.54 2,907.54 2,906.49 2,906.61 0.0K
12:33 2,906.69 2,908.16 2,906.60 2,908.16 0.0K
12:34 2,908.21 2,908.83 2,907.68 2,907.68 0.0K
12:35 2,907.69 2,908.15 2,907.49 2,908.15 0.0K
12:36 2,908.08 2,908.51 2,908.08 2,908.48 0.0K
12:37 2,908.57 2,908.59 2,907.90 2,907.90 0.0K
12:38 2,907.86 2,908.35 2,907.86 2,908.30 0.0K
12:39 2,908.34 2,908.39 2,907.90 2,907.99 0.0K
12:40 2,908.04 2,908.04 2,906.71 2,906.74 0.0K
12:41 2,906.59 2,906.83 2,906.47 2,906.79 0.0K
12:42 2,906.70 2,906.93 2,906.67 2,906.88 0.0K
12:43 2,906.97 2,906.97 2,905.88 2,905.88 0.0K
12:44 2,905.69 2,905.78 2,905.57 2,905.78 0.0K
12:45 2,905.68 2,905.91 2,905.58 2,905.72 0.0K
12:46 2,905.74 2,905.95 2,905.34 2,905.34 0.0K
12:47 2,905.39 2,905.89 2,905.16 2,905.84 0.0K
12:48 2,905.82 2,906.40 2,905.77 2,906.17 0.0K
12:49 2,905.99 2,906.12 2,905.99 2,906.05 0.0K
12:50 2,906.01 2,906.53 2,906.01 2,906.53 0.0K
12:51 2,906.62 2,906.71 2,906.36 2,906.57 0.0K
12:52 2,906.62 2,906.72 2,906.56 2,906.63 0.0K
12:53 2,906.70 2,906.70 2,906.13 2,906.13 0.0K
12:54 2,906.15 2,906.19 2,906.00 2,906.03 0.0K
12:55 2,906.06 2,907.45 2,906.06 2,907.45 0.0K
12:56 2,907.50 2,907.58 2,907.17 2,907.20 0.0K
12:57 2,907.20 2,907.56 2,907.20 2,907.43 0.0K
12:58 2,907.40 2,907.54 2,906.69 2,906.83 0.0K
12:59 2,906.88 2,907.28 2,906.88 2,907.28 0.0K
13:00 2,907.35 2,907.36 2,906.64 2,906.93 0.0K
13:01 2,906.87 2,906.87 2,906.57 2,906.77 0.0K
13:02 2,906.69 2,906.72 2,906.32 2,906.52 0.0K
13:03 2,906.52 2,906.60 2,906.39 2,906.40 0.0K
13:04 2,906.43 2,907.11 2,906.43 2,907.08 0.0K
13:05 2,906.90 2,907.02 2,905.97 2,905.99 0.0K
13:06 2,905.91 2,906.12 2,905.86 2,906.12 0.0K
13:07 2,906.16 2,906.31 2,905.74 2,905.92 0.0K
13:08 2,905.88 2,905.96 2,905.79 2,905.93 0.0K
13:09 2,905.90 2,906.67 2,905.84 2,906.67 0.0K
13:10 2,906.69 2,907.57 2,906.69 2,907.52 0.0K
13:11 2,907.52 2,907.60 2,907.38 2,907.52 0.0K
13:12 2,907.46 2,907.46 2,907.16 2,907.25 0.0K
13:13 2,907.19 2,907.35 2,907.02 2,907.35 0.0K
13:14 2,907.30 2,907.45 2,907.15 2,907.45 0.0K
13:15 2,907.46 2,907.46 2,907.15 2,907.15 0.0K
13:16 2,907.12 2,907.18 2,906.92 2,907.03 0.0K
13:17 2,907.01 2,907.15 2,906.89 2,907.01 0.0K
13:18 2,906.97 2,906.97 2,905.96 2,906.06 0.0K
13:19 2,906.04 2,906.08 2,905.99 2,906.03 0.0K
13:20 2,905.98 2,906.03 2,905.94 2,906.02 0.0K
13:21 2,906.08 2,906.77 2,906.08 2,906.77 0.0K
13:22 2,906.73 2,906.78 2,906.47 2,906.52 0.0K
13:23 2,906.50 2,906.56 2,906.42 2,906.51 0.0K
13:24 2,906.61 2,906.76 2,906.55 2,906.55 0.0K
13:25 2,906.56 2,906.67 2,906.43 2,906.53 0.0K
13:26 2,906.47 2,906.62 2,906.03 2,906.07 0.0K
13:27 2,906.02 2,906.15 2,905.96 2,906.04 0.0K
13:28 2,906.09 2,906.55 2,906.09 2,906.46 0.0K
13:29 2,906.46 2,906.62 2,906.36 2,906.36 0.0K
13:30 2,906.32 2,906.58 2,906.28 2,906.28 0.0K
13:31 2,906.30 2,906.57 2,906.09 2,906.57 0.0K
13:32 2,906.58 2,908.18 2,906.58 2,908.18 0.0K
13:33 2,908.40 2,908.66 2,908.29 2,908.32 0.0K
13:34 2,908.12 2,908.23 2,907.80 2,907.83 0.0K
13:35 2,907.82 2,907.86 2,907.70 2,907.73 0.0K
13:36 2,907.79 2,907.87 2,907.35 2,907.45 0.0K
13:37 2,907.55 2,907.55 2,907.22 2,907.26 0.0K
13:38 2,907.27 2,907.60 2,907.27 2,907.52 0.0K
13:39 2,907.51 2,907.76 2,907.51 2,907.67 0.0K
13:40 2,907.66 2,907.97 2,907.54 2,907.97 0.0K
13:41 2,907.93 2,909.30 2,907.93 2,909.30 0.0K
13:42 2,909.28 2,909.46 2,908.94 2,909.46 0.0K
13:43 2,909.47 2,909.95 2,909.47 2,909.89 0.0K
13:44 2,909.85 2,910.08 2,909.84 2,909.93 0.0K
13:45 2,909.90 2,910.10 2,909.72 2,909.72 0.0K
13:46 2,909.53 2,909.53 2,908.97 2,909.09 0.0K
13:47 2,909.14 2,910.28 2,909.14 2,910.16 0.0K
13:48 2,910.13 2,910.13 2,909.94 2,909.97 0.0K
13:49 2,909.99 2,910.43 2,909.99 2,910.43 0.0K
13:50 2,910.47 2,910.62 2,910.33 2,910.33 0.0K
13:51 2,910.34 2,910.47 2,910.15 2,910.39 0.0K
13:52 2,910.56 2,910.69 2,910.56 2,910.66 0.0K
13:53 2,910.67 2,911.77 2,910.67 2,911.42 0.0K
13:54 2,911.36 2,911.37 2,910.07 2,910.23 0.0K
13:55 2,910.20 2,910.22 2,909.99 2,909.99 0.0K
13:56 2,910.03 2,910.03 2,909.75 2,909.88 0.0K
13:57 2,909.89 2,910.23 2,909.89 2,910.19 0.0K
13:58 2,910.21 2,910.31 2,910.08 2,910.31 0.0K
13:59 2,910.41 2,910.69 2,910.22 2,910.69 0.0K
14:00 2,910.79 2,911.47 2,910.67 2,911.21 0.0K
14:01 2,911.19 2,911.19 2,910.93 2,910.93 0.0K
14:02 2,911.00 2,911.28 2,910.51 2,910.66 0.0K
14:03 2,910.68 2,910.91 2,910.35 2,910.52 0.0K
14:04 2,910.50 2,911.45 2,910.39 2,911.27 0.0K
14:05 2,911.14 2,911.33 2,910.54 2,910.55 0.0K
14:06 2,910.60 2,910.60 2,910.07 2,910.07 0.0K
14:07 2,910.11 2,910.47 2,910.11 2,910.30 0.0K
14:08 2,910.35 2,910.50 2,909.72 2,910.36 0.0K
14:09 2,910.29 2,910.29 2,909.64 2,909.64 0.0K
14:10 2,909.78 2,910.17 2,909.67 2,909.67 0.0K
14:11 2,909.79 2,909.79 2,909.47 2,909.51 0.0K
14:12 2,909.46 2,909.48 2,909.13 2,909.29 0.0K
14:13 2,909.24 2,909.94 2,909.24 2,909.94 0.0K
14:14 2,909.95 2,909.95 2,909.71 2,909.79 0.0K
14:15 2,909.81 2,909.90 2,909.68 2,909.83 0.0K
14:16 2,909.78 2,909.78 2,909.22 2,909.32 0.0K
14:17 2,909.28 2,909.52 2,909.28 2,909.47 0.0K
14:18 2,909.42 2,909.53 2,908.96 2,909.03 0.0K
14:19 2,909.07 2,909.10 2,908.94 2,909.06 0.0K
14:20 2,909.15 2,909.46 2,909.14 2,909.35 0.0K
14:21 2,909.37 2,909.47 2,908.39 2,908.78 0.0K
14:22 2,908.84 2,910.03 2,908.84 2,909.98 0.0K
14:23 2,909.86 2,909.88 2,909.65 2,909.70 0.0K
14:24 2,909.70 2,909.98 2,909.57 2,909.98 0.0K
14:25 2,909.92 2,910.24 2,909.83 2,910.24 0.0K
14:26 2,910.23 2,910.64 2,910.23 2,910.58 0.0K
14:27 2,910.71 2,910.90 2,910.71 2,910.90 0.0K
14:28 2,910.91 2,911.57 2,910.91 2,911.57 0.0K
14:29 2,911.51 2,911.88 2,911.48 2,911.64 0.0K
14:30 2,911.65 2,911.65 2,911.02 2,911.19 0.0K
14:31 2,911.10 2,911.10 2,910.47 2,910.47 0.0K
14:32 2,910.34 2,910.41 2,909.94 2,910.37 0.0K
14:33 2,910.35 2,910.48 2,910.17 2,910.25 0.0K
14:34 2,910.22 2,910.79 2,910.22 2,910.65 0.0K
14:35 2,910.66 2,911.18 2,910.66 2,911.17 0.0K
14:36 2,911.19 2,911.19 2,910.49 2,910.49 0.0K
14:37 2,911.06 2,911.18 2,910.84 2,911.10 0.0K
14:38 2,911.08 2,911.15 2,910.97 2,911.06 0.0K
14:39 2,911.11 2,911.40 2,911.09 2,911.35 0.0K
14:40 2,911.31 2,911.44 2,911.11 2,911.16 0.0K
14:41 2,911.11 2,911.82 2,911.03 2,911.82 0.0K
14:42 2,911.78 2,912.76 2,911.78 2,912.55 0.0K
14:43 2,912.58 2,913.12 2,912.58 2,913.12 0.0K
14:44 2,912.99 2,913.30 2,912.99 2,913.20 0.0K
14:45 2,913.20 2,913.43 2,913.12 2,913.39 0.0K
14:46 2,913.24 2,913.33 2,912.72 2,912.87 0.0K
14:47 2,912.96 2,913.04 2,912.88 2,913.02 0.0K
14:48 2,913.07 2,913.30 2,912.91 2,913.30 0.0K
14:49 2,913.28 2,913.77 2,913.27 2,913.72 0.0K
14:50 2,913.64 2,913.88 2,913.64 2,913.76 0.0K
14:51 2,913.85 2,914.24 2,913.85 2,914.02 0.0K
14:52 2,914.04 2,914.21 2,913.99 2,914.14 0.0K
14:53 2,914.17 2,914.73 2,914.14 2,914.72 0.0K
14:54 2,914.82 2,914.91 2,914.81 2,914.91 0.0K
14:55 2,914.86 2,914.86 2,913.77 2,913.77 0.0K
14:56 2,914.10 2,914.41 2,914.10 2,914.22 0.0K
14:57 2,914.16 2,914.33 2,913.97 2,914.27 0.0K
14:58 2,914.30 2,914.30 2,914.00 2,914.00 0.0K
14:59 2,914.07 2,914.11 2,913.80 2,914.11 0.0K
15:00 2,914.09 2,914.13 2,913.66 2,913.66 0.0K
15:01 2,913.69 2,913.79 2,913.16 2,913.16 0.0K
15:02 2,913.22 2,913.84 2,913.15 2,913.79 0.0K
15:03 2,914.01 2,914.05 2,913.28 2,913.41 0.0K
15:04 2,913.34 2,913.63 2,913.34 2,913.53 0.0K
15:05 2,913.49 2,913.49 2,913.17 2,913.32 0.0K
15:06 2,913.38 2,913.44 2,912.74 2,912.82 0.0K
15:07 2,912.67 2,914.32 2,912.58 2,914.02 0.0K
15:08 2,914.01 2,915.10 2,914.01 2,915.00 0.0K
15:09 2,915.15 2,915.15 2,914.64 2,914.99 0.0K
15:10 2,914.89 2,915.76 2,914.86 2,915.68 0.0K
15:11 2,915.73 2,915.84 2,915.20 2,915.20 0.0K
15:12 2,915.27 2,915.27 2,914.48 2,914.77 0.0K
15:13 2,914.79 2,914.99 2,914.68 2,914.79 0.0K
15:14 2,914.80 2,914.82 2,914.08 2,914.08 0.0K
15:15 2,914.00 2,914.39 2,913.93 2,914.39 0.0K
15:16 2,914.43 2,914.76 2,914.42 2,914.63 0.0K
15:17 2,914.61 2,914.61 2,913.83 2,913.83 0.0K
15:18 2,913.88 2,914.22 2,913.88 2,913.98 0.0K
15:19 2,914.01 2,914.01 2,913.14 2,913.27 0.0K
15:20 2,913.18 2,913.90 2,913.18 2,913.22 0.0K
15:21 2,913.18 2,913.98 2,913.18 2,913.87 0.0K
15:22 2,913.86 2,913.91 2,913.32 2,913.43 0.0K
15:23 2,913.50 2,913.87 2,913.47 2,913.82 0.0K
15:24 2,914.14 2,914.93 2,914.14 2,914.69 0.0K
15:25 2,914.60 2,914.81 2,914.20 2,914.20 0.0K
15:26 2,914.21 2,914.35 2,913.76 2,913.76 0.0K
15:27 2,913.76 2,913.90 2,913.43 2,913.48 0.0K
15:28 2,913.39 2,913.83 2,913.39 2,913.54 0.0K
15:29 2,913.57 2,913.80 2,913.50 2,913.50 0.0K
15:30 2,912.91 2,913.43 2,912.49 2,912.50 0.0K
15:31 2,912.64 2,914.14 2,912.64 2,913.92 0.0K
15:32 2,914.07 2,914.17 2,913.51 2,913.71 0.0K
15:33 2,913.65 2,913.68 2,913.35 2,913.58 0.0K
15:34 2,913.59 2,913.64 2,913.22 2,913.53 0.0K
15:35 2,913.60 2,914.00 2,913.39 2,913.81 0.0K
15:36 2,913.77 2,914.43 2,913.72 2,914.43 0.0K
15:37 2,914.61 2,915.42 2,914.61 2,915.42 0.0K
15:38 2,915.58 2,915.80 2,915.34 2,915.51 0.0K
15:39 2,915.43 2,915.76 2,914.34 2,914.34 0.0K
15:40 2,914.29 2,914.88 2,914.08 2,914.71 0.0K
15:41 2,914.89 2,915.30 2,914.87 2,915.30 0.0K
15:42 2,915.31 2,915.81 2,915.25 2,915.78 0.0K
15:43 2,915.79 2,916.33 2,915.79 2,916.00 0.0K
15:44 2,915.99 2,916.26 2,915.95 2,916.08 0.0K
15:45 2,916.13 2,917.83 2,916.13 2,917.83 0.0K
15:46 2,917.86 2,918.66 2,917.86 2,918.27 0.0K
15:47 2,918.21 2,918.36 2,917.89 2,918.19 0.0K
15:48 2,918.25 2,918.25 2,917.04 2,917.60 0.0K
15:49 2,917.76 2,918.65 2,917.76 2,918.38 0.0K
15:50 2,918.33 2,918.40 2,918.08 2,918.37 0.0K
15:51 2,918.84 2,919.51 2,918.75 2,919.29 0.0K
15:52 2,919.28 2,920.14 2,919.13 2,920.10 0.0K
15:53 2,920.15 2,920.15 2,919.18 2,919.18 0.0K
15:54 2,919.22 2,919.48 2,919.01 2,919.48 0.0K
15:55 2,919.50 2,919.72 2,919.23 2,919.25 0.0K
15:56 2,919.13 2,919.23 2,919.13 2,919.20 0.0K
15:57 2,919.10 2,920.07 2,919.10 2,920.07 0.0K
15:58 2,920.08 2,920.43 2,919.98 2,920.35 0.0K
15:59 2,920.34 2,920.34 2,919.94 2,920.20 0.0K
16:00 2,919.30 2,919.54 2,918.37 2,918.37 0.0K
16:01 2,918.24 2,918.51 2,918.12 2,918.12 0.0K
16:02 2,917.87 2,917.87 2,917.08 2,917.37 0.0K
16:03 2,917.34 2,917.46 2,916.99 2,917.17 0.0K
16:04 2,917.11 2,917.49 2,916.84 2,917.47 0.0K
16:05 2,917.54 2,918.62 2,917.52 2,918.62 0.0K
16:06 2,918.55 2,918.68 2,917.58 2,917.62 0.0K
16:07 2,917.63 2,918.24 2,917.55 2,918.24 0.0K
16:08 2,918.28 2,919.66 2,918.22 2,919.66 0.0K
16:09 2,919.71 2,919.92 2,919.66 2,919.73 0.0K
16:10 2,919.96 2,920.37 2,919.87 2,920.26 0.0K
16:11 2,920.21 2,920.58 2,919.61 2,919.61 0.0K
16:12 2,919.54 2,919.80 2,919.09 2,919.09 0.0K
16:13 2,919.14 2,919.17 2,918.72 2,918.95 0.0K
16:14 2,919.87 2,919.87 2,918.99 2,919.04 0.0K
16:15 2,918.75 2,918.75 2,918.08 2,918.69 0.0K
16:16 2,918.57 2,919.47 2,918.08 2,918.31 0.0K
16:17 2,918.30 2,918.44 2,917.96 2,917.96 0.0K
16:18 2,918.05 2,918.13 2,917.89 2,918.04 0.0K
16:19 2,918.02 2,919.07 2,918.02 2,918.66 0.0K
16:20 2,918.65 2,919.16 2,918.46 2,919.15 0.0K
16:21 2,919.12 2,919.12 2,917.69 2,917.69 0.0K
16:22 2,917.82 2,918.46 2,917.82 2,918.21 0.0K
16:23 2,918.22 2,918.89 2,918.10 2,918.89 0.0K
16:24 2,919.02 2,919.36 2,919.02 2,919.27 0.0K
16:25 2,919.29 2,919.52 2,918.98 2,919.11 0.0K
16:26 2,919.10 2,919.41 2,918.59 2,918.64 0.0K
16:27 2,918.63 2,918.85 2,918.54 2,918.68 0.0K
16:28 2,918.68 2,918.84 2,918.68 2,918.81 0.0K
16:29 2,918.69 2,918.93 2,917.85 2,918.33 0.0K
16:30 2,918.36 2,918.96 2,918.36 2,918.74 0.0K
16:31 2,918.78 2,919.67 2,918.42 2,919.55 0.0K
16:32 2,919.46 2,919.90 2,919.36 2,919.71 0.0K
16:33 2,920.32 2,920.35 2,920.17 2,920.24 0.0K
16:34 2,920.20 2,920.20 2,919.78 2,919.89 0.0K
16:35 2,919.59 2,920.45 2,919.41 2,919.51 0.0K
16:36 2,919.42 2,919.53 2,918.03 2,918.03 0.0K
16:37 2,917.94 2,918.75 2,917.73 2,918.75 0.0K
16:38 2,919.08 2,919.79 2,919.02 2,919.63 0.0K
16:39 2,920.44 2,920.44 2,919.91 2,920.13 0.0K
16:40 2,920.25 2,921.05 2,920.25 2,920.90 0.0K
16:41 2,920.81 2,921.09 2,920.59 2,920.59 0.0K
16:42 2,920.56 2,921.36 2,920.43 2,921.27 0.0K
16:43 2,921.20 2,922.38 2,921.20 2,922.02 0.0K
16:44 2,922.11 2,922.12 2,921.56 2,921.72 0.0K
16:45 2,921.84 2,921.91 2,921.26 2,921.26 0.0K
16:46 2,921.21 2,921.94 2,921.15 2,921.91 0.0K
16:47 2,921.84 2,922.47 2,921.58 2,922.42 0.0K
16:48 2,922.41 2,922.51 2,922.12 2,922.47 0.0K
16:49 2,922.54 2,922.96 2,922.43 2,922.86 0.0K
16:50 2,922.89 2,922.97 2,921.98 2,922.01 0.0K
16:51 2,921.98 2,921.98 2,920.92 2,920.92 0.0K
16:52 2,920.89 2,921.03 2,920.45 2,920.45 0.0K
16:53 2,920.31 2,920.65 2,920.31 2,920.56 0.0K
16:54 2,920.64 2,921.74 2,920.64 2,921.65 0.0K
16:55 2,921.69 2,922.70 2,921.69 2,922.55 0.0K
16:56 2,922.57 2,922.57 2,921.79 2,921.79 0.0K
16:57 2,921.74 2,922.12 2,921.33 2,921.45 0.0K
16:58 2,921.37 2,921.61 2,921.14 2,921.42 0.0K
16:59 2,921.47 2,921.90 2,921.23 2,921.43 0.0K
17:00 2,921.45 2,921.45 2,920.78 2,921.14 0.0K
17:01 2,921.01 2,921.14 2,920.45 2,920.50 0.0K
17:02 2,920.52 2,920.69 2,919.48 2,919.53 0.0K
17:03 2,919.43 2,919.52 2,918.41 2,918.43 0.0K
17:04 2,918.49 2,919.11 2,918.49 2,918.77 0.0K
17:05 2,918.84 2,919.97 2,918.84 2,919.69 0.0K
17:06 2,919.70 2,919.73 2,918.95 2,918.95 0.0K
17:07 2,918.90 2,919.04 2,918.24 2,918.28 0.0K
17:08 2,918.37 2,918.37 2,917.76 2,917.76 0.0K
17:09 2,917.87 2,917.87 2,917.41 2,917.75 0.0K
17:10 2,917.90 2,918.13 2,917.89 2,918.04 0.0K
17:11 2,917.97 2,918.97 2,917.97 2,918.97 0.0K
17:12 2,919.02 2,919.02 2,918.76 2,918.76 0.0K
17:13 2,918.79 2,918.79 2,918.27 2,918.68 0.0K
17:14 2,918.66 2,918.66 2,917.92 2,917.93 0.0K
17:15 2,918.10 2,918.58 2,917.98 2,917.98 0.0K
17:16 2,917.97 2,918.04 2,917.86 2,917.86 0.0K
17:17 2,918.11 2,918.11 2,917.48 2,917.60 0.0K
17:18 2,917.50 2,917.60 2,917.00 2,917.23 0.0K
17:19 2,917.22 2,917.37 2,916.44 2,916.70 0.0K
17:20 2,916.71 2,917.36 2,916.62 2,917.36 0.0K
17:21 2,917.27 2,917.49 2,917.06 2,917.49 0.0K
17:22 2,917.61 2,918.55 2,917.61 2,918.49 0.0K
17:23 2,918.53 2,919.28 2,918.47 2,919.26 0.0K
17:24 2,919.23 2,920.56 2,919.23 2,920.33 0.0K
17:29 2,920.23 2,920.23 2,915.48 2,915.48 0.0K
17:30 2,915.40 2,915.40 2,915.40 2,915.40 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles