Two Harbors

TWO
🏛️ Estados Unidos →
9.88
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 14.10 14.17 13.93 13.93 1.1M
2023-12-28 14.15 14.24 14.15 14.19 0.9M
2023-12-27 14.31 14.31 14.16 14.23 1.0M
2023-12-26 14.15 14.28 14.12 14.24 0.8M
2023-12-22 14.22 14.36 14.03 14.08 2.2M
2023-12-21 14.29 14.32 14.08 14.20 5.7M
2023-12-20 14.17 14.54 14.13 14.18 2.3M
2023-12-19 14.18 14.37 14.07 14.22 4.4M
2023-12-18 14.38 14.45 14.08 14.11 1.6M
2023-12-15 14.45 14.45 14.13 14.35 5.5M
2023-12-14 14.53 14.59 14.33 14.37 2.2M
2023-12-13 13.94 14.33 13.90 14.18 4.8M
2023-12-12 13.63 13.89 13.57 13.79 1.3M
2023-12-11 13.76 13.90 13.63 13.65 1.0M
2023-12-08 13.71 13.96 13.71 13.83 1.1M
2023-12-07 13.74 13.81 13.61 13.80 0.9M
2023-12-06 14.07 14.10 13.67 13.69 1.4M
2023-12-05 14.00 14.07 13.92 14.00 1.8M
2023-12-04 13.94 14.07 13.88 14.01 1.0M
2023-12-01 13.84 14.12 13.76 14.03 2.1M
2023-11-30 13.86 13.93 13.82 13.86 0.6M
2023-11-29 13.88 14.00 13.85 13.87 0.9M
2023-11-28 13.58 13.77 13.49 13.73 0.7M
2023-11-27 13.70 13.77 13.59 13.66 0.6M
2023-11-24 13.88 13.94 13.73 13.74 0.2M
2023-11-22 13.92 13.97 13.79 13.87 0.5M
2023-11-21 13.85 13.93 13.77 13.83 0.7M
2023-11-20 13.73 13.94 13.68 13.90 0.6M
2023-11-17 13.67 13.80 13.62 13.80 0.8M
2023-11-16 13.68 13.72 13.41 13.54 0.7M
2023-11-15 13.54 13.71 13.47 13.63 1.0M
2023-11-14 13.42 13.63 13.32 13.54 0.9M
2023-11-13 12.91 13.05 12.83 13.02 0.6M
2023-11-10 12.99 13.05 12.91 12.99 0.5M
2023-11-09 13.15 13.29 12.81 12.86 0.8M
2023-11-08 13.14 13.21 12.97 13.12 0.7M
2023-11-07 13.02 13.14 12.91 13.14 0.8M
2023-11-06 13.21 13.25 12.97 13.09 1.0M
2023-11-03 13.10 13.28 13.02 13.21 1.6M
2023-11-02 12.50 12.84 12.41 12.81 1.9M
2023-11-01 11.66 12.21 11.58 12.20 2.3M
2023-10-31 10.34 11.92 10.34 11.61 5.0M
2023-10-30 10.05 10.13 9.89 10.05 2.0M
2023-10-27 10.17 10.31 9.88 9.95 1.4M
2023-10-26 9.91 10.22 9.91 10.08 2.1M
2023-10-25 10.24 10.33 9.83 9.86 2.4M
2023-10-24 10.55 10.61 10.24 10.36 2.0M
2023-10-23 10.80 10.88 10.56 10.69 1.2M
2023-10-20 11.03 11.15 10.90 10.91 1.1M
2023-10-19 11.36 11.44 10.98 11.01 1.5M
2023-10-18 11.84 11.87 11.42 11.46 1.3M
2023-10-17 12.07 12.16 11.94 11.95 1.3M
2023-10-16 12.03 12.22 11.95 12.15 0.9M
2023-10-13 12.22 12.28 11.93 11.99 0.8M
2023-10-12 12.36 12.38 12.01 12.14 1.0M
2023-10-11 12.33 12.44 12.28 12.43 0.7M
2023-10-10 12.32 12.37 12.22 12.25 0.6M
2023-10-09 11.95 12.34 11.88 12.29 0.5M
2023-10-06 11.94 12.20 11.89 12.02 0.9M
2023-10-05 11.92 12.15 11.74 12.06 1.1M
2023-10-04 12.08 12.12 11.57 11.92 1.5M
2023-10-03 12.28 12.32 11.90 12.02 1.2M
2023-10-02 12.66 12.71 12.25 12.36 1.7M
2023-09-29 13.18 13.38 13.14 13.24 1.8M
2023-09-28 12.94 13.13 12.85 13.04 1.1M
2023-09-27 13.09 13.27 12.96 12.98 0.9M
2023-09-26 13.37 13.38 13.04 13.05 1.1M
2023-09-25 13.55 13.62 13.39 13.43 0.6M
2023-09-22 13.45 13.67 13.42 13.59 0.7M
2023-09-21 13.78 13.81 13.40 13.40 0.7M
2023-09-20 14.09 14.17 13.90 13.91 0.7M
2023-09-19 14.01 14.24 14.00 14.02 0.9M
2023-09-18 13.92 14.20 13.87 14.00 0.8M
2023-09-15 13.85 14.00 13.75 13.97 2.3M
2023-09-14 13.75 14.02 13.72 13.93 1.0M
2023-09-13 13.72 13.76 13.53 13.71 0.9M
2023-09-12 13.58 13.75 13.53 13.66 0.7M
2023-09-11 13.52 13.61 13.44 13.57 0.6M
2023-09-08 13.42 13.59 13.38 13.44 0.5M
2023-09-07 13.41 13.50 13.33 13.38 0.6M
2023-09-06 13.51 13.62 13.36 13.39 0.8M
2023-09-05 13.64 13.66 13.41 13.54 0.9M
2023-09-01 13.83 13.94 13.81 13.81 0.5M
2023-08-31 13.74 13.81 13.69 13.77 1.9M
2023-08-30 13.77 13.77 13.62 13.67 0.7M
2023-08-29 13.60 13.83 13.52 13.76 1.0M
2023-08-28 13.33 13.67 13.25 13.61 1.2M
2023-08-25 13.20 13.34 13.10 13.20 0.7M
2023-08-24 13.14 13.30 13.05 13.18 0.7M
2023-08-23 12.85 13.14 12.79 13.10 0.6M
2023-08-22 12.90 12.94 12.74 12.79 0.8M
2023-08-21 12.96 12.97 12.73 12.86 0.6M
2023-08-18 12.70 12.98 12.67 12.97 1.1M
2023-08-17 12.92 13.06 12.81 12.85 0.6M
2023-08-16 13.00 13.07 12.90 12.91 0.7M
2023-08-15 13.12 13.18 13.02 13.06 0.7M
2023-08-14 13.43 13.44 13.19 13.21 0.6M
2023-08-11 13.50 13.52 13.37 13.44 0.5M
2023-08-10 13.73 13.76 13.48 13.54 0.7M
2023-08-09 13.70 13.79 13.52 13.57 0.8M
2023-08-08 13.57 13.77 13.37 13.76 0.7M
2023-08-07 13.57 13.74 13.53 13.71 0.6M
2023-08-04 13.18 13.60 13.18 13.57 0.8M
2023-08-03 13.49 13.50 13.15 13.17 1.1M
2023-08-02 13.62 13.66 13.37 13.61 1.1M
2023-08-01 13.50 13.98 13.35 13.69 1.3M
2023-07-31 13.64 13.68 13.34 13.41 1.1M
2023-07-28 13.72 13.77 13.47 13.60 0.8M
2023-07-27 13.80 13.93 13.54 13.61 0.9M
2023-07-26 13.61 13.88 13.61 13.73 0.9M
2023-07-25 13.53 13.71 13.46 13.56 0.6M
2023-07-24 13.29 13.60 13.29 13.53 0.9M
2023-07-21 13.48 13.49 13.30 13.33 0.5M
2023-07-20 13.60 13.60 13.35 13.38 0.5M
2023-07-19 13.50 13.63 13.48 13.61 0.8M
2023-07-18 13.27 13.52 13.25 13.40 1.1M
2023-07-17 13.28 13.28 13.06 13.24 0.6M
2023-07-14 13.33 13.36 13.11 13.24 1.1M
2023-07-13 13.28 13.48 13.27 13.42 0.5M
2023-07-12 13.28 13.34 13.18 13.24 0.8M
2023-07-11 13.03 13.19 13.00 13.06 0.8M
2023-07-10 12.77 13.05 12.77 12.97 0.6M
2023-07-07 12.53 12.96 12.50 12.86 0.9M
2023-07-06 12.75 12.75 12.34 12.55 1.0M
2023-07-05 13.22 13.22 12.92 12.92 1.2M
2023-07-03 13.37 13.43 13.20 13.30 0.6M
2023-06-30 13.94 13.95 13.74 13.88 1.4M
2023-06-29 13.74 13.83 13.66 13.79 0.9M
2023-06-28 13.60 13.73 13.53 13.71 0.7M
2023-06-27 13.37 13.61 13.33 13.59 0.8M
2023-06-26 13.21 13.55 13.21 13.40 1.0M
2023-06-23 13.36 13.43 13.14 13.17 1.8M
2023-06-22 13.65 13.66 13.29 13.49 1.6M
2023-06-21 13.85 14.01 13.74 13.94 0.9M
2023-06-20 13.98 13.99 13.80 13.84 1.5M
2023-06-16 14.14 14.15 13.80 14.05 2.4M
2023-06-15 13.88 14.12 13.88 14.04 1.1M
2023-06-14 14.08 14.16 13.79 13.94 1.0M
2023-06-13 13.95 14.10 13.94 13.98 1.0M
2023-06-12 13.64 13.93 13.61 13.91 0.8M
2023-06-09 13.59 13.63 13.47 13.62 0.7M
2023-06-08 13.48 13.67 13.38 13.62 1.0M
2023-06-07 13.40 13.60 13.33 13.52 1.0M
2023-06-06 12.95 13.44 12.94 13.33 0.9M
2023-06-05 13.18 13.20 12.93 13.04 0.7M
2023-06-02 13.00 13.26 12.91 13.22 1.3M
2023-06-01 12.50 12.91 12.45 12.86 1.1M
2023-05-31 12.55 12.59 12.33 12.44 0.9M
2023-05-30 12.50 12.66 12.44 12.55 1.2M
2023-05-26 11.78 12.34 11.68 12.30 0.9M
2023-05-25 12.00 12.04 11.57 11.77 0.9M
2023-05-24 12.37 12.37 12.02 12.03 0.8M
2023-05-23 12.38 12.72 12.35 12.43 0.8M
2023-05-22 12.31 12.42 12.22 12.35 0.7M
2023-05-19 12.48 12.50 12.17 12.31 0.7M
2023-05-18 12.31 12.40 12.18 12.37 0.8M
2023-05-17 11.99 12.34 11.98 12.29 1.6M
2023-05-16 11.95 12.00 11.86 11.89 1.6M
2023-05-15 11.93 12.08 11.89 11.95 1.0M
2023-05-12 11.93 11.97 11.86 11.88 0.8M
2023-05-11 11.71 11.89 11.59 11.89 0.9M
2023-05-10 11.96 12.00 11.70 11.84 1.1M
2023-05-09 11.73 11.87 11.67 11.76 1.0M
2023-05-08 11.95 11.96 11.70 11.85 1.2M
2023-05-05 11.91 12.14 11.76 11.85 1.5M
2023-05-04 12.27 12.27 11.74 11.74 2.4M
2023-05-03 12.55 12.68 12.32 12.32 2.3M
2023-05-02 13.48 13.48 12.36 12.49 3.4M
2023-05-01 13.92 14.00 13.68 13.73 1.1M
2023-04-28 13.91 14.07 13.85 13.93 1.5M
2023-04-27 13.63 13.87 13.63 13.86 0.8M
2023-04-26 13.51 13.83 13.43 13.55 0.9M
2023-04-25 13.76 13.82 13.46 13.49 0.8M
2023-04-24 13.90 13.93 13.61 13.84 1.0M
2023-04-21 13.92 14.03 13.73 14.01 0.9M
2023-04-20 13.90 13.99 13.81 13.99 0.8M
2023-04-19 13.75 14.06 13.72 14.01 1.1M
2023-04-18 13.91 13.96 13.73 13.87 0.6M
2023-04-17 13.65 14.01 13.53 13.91 0.9M
2023-04-14 13.91 13.96 13.54 13.66 0.9M
2023-04-13 13.85 13.92 13.66 13.82 0.8M
2023-04-12 14.17 14.18 13.84 13.89 0.9M
2023-04-11 13.87 14.03 13.81 13.92 0.9M
2023-04-10 14.21 14.27 13.53 13.81 1.3M
2023-04-06 14.26 14.31 14.14 14.18 0.7M
2023-04-05 13.79 14.32 13.79 14.18 1.4M
2023-04-04 13.96 13.99 13.69 13.95 1.3M
2023-04-03 14.03 14.28 13.84 13.92 1.8M
2023-03-31 14.40 14.72 14.33 14.71 2.2M
2023-03-30 14.39 14.42 14.27 14.38 1.5M
2023-03-29 14.24 14.29 14.16 14.22 1.1M
2023-03-28 14.08 14.15 13.97 14.05 0.7M
2023-03-27 14.07 14.19 13.94 14.10 1.1M
2023-03-24 13.39 13.93 13.23 13.89 1.1M
2023-03-23 13.90 14.13 13.41 13.42 1.0M
2023-03-22 14.04 14.21 13.75 13.75 0.9M
2023-03-21 14.06 14.32 14.04 14.09 1.1M
2023-03-20 13.78 14.04 13.75 13.76 1.2M
2023-03-17 14.20 14.32 13.67 13.70 3.3M
2023-03-16 14.20 14.47 13.90 14.31 1.8M
2023-03-15 14.52 14.52 13.99 14.31 1.2M
2023-03-14 14.74 15.16 14.62 14.86 1.2M
2023-03-13 14.39 14.57 14.05 14.38 1.6M
2023-03-10 15.45 15.49 14.65 14.69 1.5M
2023-03-09 16.05 16.09 15.48 15.48 1.1M
2023-03-08 16.07 16.08 15.79 16.02 0.8M
2023-03-07 16.28 16.37 15.90 16.00 1.3M
2023-03-06 16.38 16.50 16.22 16.28 0.9M
2023-03-03 16.23 16.44 16.18 16.35 0.8M
2023-03-02 16.05 16.18 15.89 16.16 1.2M
2023-03-01 16.52 16.59 16.10 16.13 1.3M
2023-02-28 16.59 16.72 16.53 16.57 1.0M
2023-02-27 16.83 16.92 16.61 16.67 0.7M
2023-02-24 16.76 16.88 16.61 16.69 0.8M
2023-02-23 17.02 17.09 16.83 16.92 1.0M
2023-02-22 16.80 16.99 16.74 16.89 1.1M
2023-02-21 17.01 17.09 16.66 16.73 1.0M
2023-02-17 17.16 17.19 16.97 17.16 0.7M
2023-02-16 16.86 17.27 16.82 17.13 0.9M
2023-02-15 16.96 17.09 16.92 17.04 0.8M
2023-02-14 17.24 17.31 16.89 17.09 1.2M
2023-02-13 16.95 17.28 16.93 17.28 1.3M
2023-02-10 16.88 17.11 16.81 16.94 1.8M
2023-02-09 17.08 17.48 16.70 16.76 1.7M
2023-02-08 17.05 17.35 16.90 17.21 1.6M
2023-02-07 16.89 17.15 16.75 17.09 1.8M
2023-02-06 17.48 17.66 16.95 16.98 6.2M
2023-02-03 17.82 17.91 17.49 17.59 7.9M
2023-02-02 18.40 18.67 18.36 18.52 0.8M
2023-02-01 18.00 18.45 17.86 18.28 0.8M
2023-01-31 17.76 17.94 17.70 17.94 0.8M
2023-01-30 17.85 17.93 17.59 17.68 0.7M
2023-01-27 17.84 18.00 17.79 17.91 0.7M
2023-01-26 17.72 17.84 17.63 17.83 0.6M
2023-01-25 17.60 17.73 17.54 17.60 0.4M
2023-01-24 17.82 17.82 17.55 17.70 0.4M
2023-01-23 17.85 17.85 17.67 17.70 0.5M
2023-01-20 17.68 17.82 17.49 17.78 1.2M
2023-01-19 17.39 17.70 17.30 17.66 0.6M
2023-01-18 17.53 17.81 17.49 17.59 0.7M
2023-01-17 17.50 17.70 17.44 17.48 0.6M
2023-01-13 17.33 17.46 17.17 17.43 0.7M
2023-01-12 17.15 17.46 17.00 17.41 0.8M
2023-01-11 16.71 17.06 16.66 16.98 0.8M
2023-01-10 16.29 16.58 16.11 16.56 1.0M
2023-01-09 16.07 16.44 16.03 16.27 1.3M
2023-01-06 15.94 16.08 15.82 16.02 0.9M
2023-01-05 15.66 15.95 15.62 15.90 0.7M
2023-01-04 15.95 16.11 15.68 15.76 1.2M
2023-01-03 16.05 16.33 15.92 16.20 1.5M