Gladstone Land (LAND)

LAND
🏛️ Estados Unidos →
9.26
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 9.14 9.18 9.14 9.15 6.4K
09:33 9.12 9.12 9.12 9.12 0.3K
09:34 9.18 9.18 9.18 9.18 0.3K
09:35 9.13 9.22 9.13 9.22 2.3K
09:36 9.13 9.13 9.13 9.13 0.1K
09:39 9.16 9.16 9.16 9.16 0.1K
09:40 9.20 9.20 9.20 9.20 1.4K
09:41 9.16 9.16 9.16 9.17 0.6K
09:42 9.17 9.17 9.17 9.16 0.3K
09:44 9.17 9.17 9.17 9.16 0.7K
09:45 9.19 9.19 9.17 9.17 5.9K
09:47 9.17 9.17 9.17 9.17 0.3K
09:48 9.19 9.19 9.16 9.16 0.5K
09:49 9.17 9.19 9.17 9.19 1.5K
09:51 9.21 9.21 9.21 9.21 0.5K
09:53 9.23 9.23 9.23 9.23 0.2K
09:54 9.24 9.24 9.24 9.24 0.1K
09:55 9.24 9.24 9.24 9.24 0.2K
09:56 9.26 9.26 9.26 9.26 0.6K
09:58 9.24 9.24 9.24 9.24 0.1K
09:59 9.24 9.24 9.24 9.24 0.3K
10:00 9.24 9.24 9.22 9.22 2.6K
10:01 9.21 9.21 9.21 9.21 0.7K
10:04 9.20 9.20 9.20 9.20 1.4K
10:06 9.22 9.22 9.21 9.22 2.8K
10:07 9.22 9.22 9.22 9.22 0.3K
10:08 9.21 9.23 9.21 9.23 3.1K
10:11 9.21 9.21 9.21 9.21 3.7K
10:13 9.20 9.20 9.19 9.19 0.7K
10:15 9.16 9.16 9.16 9.16 1.7K
10:16 9.16 9.16 9.16 9.15 6.2K
10:17 9.14 9.14 9.14 9.14 14.9K
10:18 9.15 9.17 9.15 9.17 10.0K
10:19 9.18 9.18 9.18 9.18 0.3K
10:22 9.17 9.17 9.17 9.17 0.9K
10:23 9.17 9.17 9.17 9.16 1.9K
10:24 9.17 9.17 9.17 9.17 1.5K
10:25 9.16 9.16 9.16 9.16 1.0K
10:27 9.15 9.15 9.15 9.15 0.2K
10:28 9.14 9.14 9.14 9.14 2.1K
10:30 9.16 9.16 9.16 9.16 0.1K
10:31 9.16 9.16 9.16 9.16 0.9K
10:35 9.18 9.18 9.17 9.17 0.5K
10:39 9.18 9.18 9.18 9.18 0.1K
10:43 9.18 9.18 9.18 9.18 0.3K
10:44 9.18 9.18 9.18 9.18 0.5K
10:45 9.17 9.17 9.17 9.17 0.3K
10:46 9.16 9.16 9.16 9.16 0.9K
10:55 9.16 9.16 9.16 9.16 1.2K
10:57 9.14 9.14 9.14 9.14 0.7K
11:04 9.13 9.13 9.13 9.13 1.7K
11:07 9.12 9.12 9.12 9.12 0.6K
11:08 9.13 9.13 9.13 9.13 0.7K
11:14 9.11 9.11 9.11 9.11 0.5K
11:16 9.12 9.12 9.12 9.12 0.1K
11:19 9.13 9.13 9.13 9.13 2.9K
11:21 9.13 9.13 9.13 9.13 0.2K
11:22 9.12 9.12 9.12 9.12 1.6K
11:23 9.13 9.13 9.13 9.13 0.4K
11:27 9.11 9.12 9.11 9.12 2.1K
11:28 9.12 9.12 9.12 9.12 0.6K
11:29 9.13 9.13 9.13 9.13 0.3K
11:30 9.13 9.13 9.13 9.13 0.1K
11:31 9.12 9.12 9.12 9.12 0.6K
11:34 9.13 9.13 9.12 9.12 0.5K
11:39 9.13 9.13 9.13 9.13 1.3K
11:40 9.12 9.12 9.12 9.12 0.7K
11:42 9.12 9.12 9.12 9.12 0.3K
11:44 9.12 9.12 9.11 9.11 2.0K
11:49 9.12 9.12 9.12 9.12 0.2K
11:50 9.12 9.12 9.12 9.12 0.1K
11:52 9.12 9.12 9.11 9.11 0.6K
11:53 9.11 9.11 9.11 9.11 0.8K
12:01 9.09 9.09 9.09 9.09 9.1K
12:06 9.09 9.10 9.09 9.10 0.9K
12:07 9.10 9.10 9.10 9.10 0.3K
12:08 9.11 9.11 9.11 9.11 0.4K
12:13 9.11 9.11 9.11 9.11 2.1K
12:15 9.11 9.11 9.11 9.11 0.4K
12:20 9.12 9.12 9.12 9.12 0.6K
12:26 9.13 9.13 9.13 9.13 0.3K
12:27 9.12 9.12 9.12 9.12 0.1K
12:28 9.13 9.13 9.13 9.13 0.4K
12:29 9.13 9.13 9.13 9.13 3.9K
12:31 9.13 9.13 9.13 9.13 5.0K
12:32 9.13 9.13 9.13 9.13 11.5K
12:33 9.11 9.11 9.11 9.11 0.1K
12:34 9.11 9.11 9.11 9.11 0.2K
12:37 9.12 9.13 9.12 9.13 0.7K
12:38 9.13 9.14 9.13 9.14 1.7K
12:45 9.12 9.12 9.12 9.12 1.0K
12:46 9.12 9.12 9.12 9.12 0.6K
12:49 9.12 9.13 9.12 9.13 2.4K
12:50 9.13 9.13 9.13 9.13 2.2K
12:51 9.13 9.13 9.13 9.13 3.5K
12:53 9.13 9.13 9.13 9.13 1.4K
12:59 9.13 9.13 9.13 9.13 0.3K
13:00 9.13 9.13 9.13 9.13 0.2K
13:02 9.14 9.14 9.14 9.14 0.1K
13:03 9.14 9.14 9.12 9.12 2.3K
13:05 9.13 9.13 9.13 9.13 0.4K
13:07 9.13 9.13 9.13 9.13 0.3K
13:08 9.14 9.14 9.13 9.13 2.6K
13:09 9.13 9.13 9.12 9.12 0.6K
13:10 9.13 9.13 9.13 9.13 0.1K
13:13 9.13 9.13 9.13 9.13 0.7K
13:14 9.14 9.14 9.14 9.14 0.3K
13:15 9.13 9.14 9.13 9.14 0.6K
13:18 9.13 9.13 9.13 9.13 1.4K
13:22 9.14 9.14 9.14 9.14 1.7K
13:29 9.14 9.14 9.14 9.14 0.3K
13:30 9.14 9.14 9.14 9.14 0.1K
13:33 9.15 9.15 9.15 9.15 0.6K
13:34 9.15 9.15 9.15 9.15 0.3K
13:35 9.16 9.16 9.16 9.15 0.9K
13:50 9.12 9.12 9.12 9.12 1.1K
13:51 9.13 9.13 9.13 9.13 0.2K
13:52 9.13 9.13 9.13 9.13 0.6K
13:53 9.14 9.14 9.14 9.14 0.4K
13:54 9.15 9.15 9.15 9.15 0.1K
13:55 9.15 9.15 9.15 9.15 0.6K
13:56 9.14 9.16 9.14 9.16 0.8K
13:59 9.16 9.16 9.16 9.16 0.9K
14:05 9.16 9.16 9.16 9.15 0.7K
14:09 9.16 9.16 9.16 9.16 1.4K
14:16 9.15 9.15 9.14 9.15 1.6K
14:17 9.16 9.16 9.16 9.16 2.6K
14:18 9.16 9.16 9.16 9.16 0.4K
14:19 9.17 9.17 9.17 9.17 1.0K
14:20 9.15 9.15 9.15 9.15 0.1K
14:21 9.18 9.18 9.18 9.18 1.9K
14:22 9.19 9.19 9.18 9.18 1.6K
14:29 9.19 9.19 9.19 9.19 0.3K
14:31 9.18 9.18 9.18 9.18 1.7K
14:32 9.18 9.18 9.18 9.18 2.4K
14:36 9.19 9.19 9.19 9.19 0.3K
14:37 9.18 9.18 9.18 9.18 0.6K
14:38 9.18 9.18 9.18 9.18 0.9K
14:47 9.18 9.18 9.18 9.18 1.2K
14:49 9.17 9.17 9.17 9.17 0.7K
14:50 9.17 9.17 9.17 9.17 0.4K
14:51 9.17 9.17 9.17 9.17 0.2K
14:52 9.17 9.17 9.17 9.17 2.1K
14:53 9.17 9.17 9.17 9.16 0.9K
14:54 9.17 9.17 9.17 9.16 0.7K
14:56 9.16 9.16 9.16 9.16 0.2K
14:57 9.16 9.16 9.16 9.16 2.3K
15:00 9.17 9.17 9.17 9.16 0.2K
15:01 9.17 9.17 9.17 9.16 0.1K
15:02 9.17 9.17 9.17 9.17 1.1K
15:03 9.16 9.16 9.16 9.16 0.8K
15:04 9.15 9.15 9.15 9.15 0.4K
15:06 9.16 9.16 9.16 9.15 0.2K
15:07 9.15 9.15 9.15 9.15 1.4K
15:10 9.14 9.14 9.12 9.12 8.5K
15:11 9.14 9.15 9.14 9.15 5.4K
15:12 9.14 9.14 9.14 9.14 0.2K
15:13 9.14 9.14 9.14 9.14 0.3K
15:14 9.14 9.14 9.14 9.14 0.4K
15:19 9.13 9.14 9.13 9.14 0.9K
15:22 9.14 9.14 9.14 9.14 1.1K
15:23 9.14 9.14 9.14 9.14 0.4K
15:24 9.14 9.14 9.14 9.13 0.3K
15:28 9.13 9.13 9.13 9.13 0.2K
15:29 9.14 9.14 9.14 9.14 0.3K
15:31 9.13 9.13 9.13 9.13 1.5K
15:32 9.14 9.14 9.14 9.14 0.7K
15:33 9.14 9.14 9.14 9.14 2.0K
15:35 9.14 9.14 9.14 9.14 1.0K
15:36 9.15 9.15 9.15 9.15 0.8K
15:40 9.15 9.15 9.15 9.15 0.3K
15:41 9.14 9.14 9.14 9.14 1.1K
15:42 9.13 9.13 9.13 9.13 1.9K
15:43 9.13 9.14 9.13 9.14 0.9K
15:46 9.14 9.14 9.14 9.14 0.4K
15:48 9.14 9.14 9.13 9.14 0.8K
15:49 9.13 9.13 9.13 9.13 0.3K
15:50 9.15 9.15 9.15 9.15 6.5K
15:51 9.15 9.15 9.15 9.15 0.7K
15:52 9.14 9.14 9.14 9.14 2.8K
15:53 9.14 9.14 9.14 9.14 0.9K
15:54 9.13 9.14 9.13 9.14 2.5K
15:55 9.15 9.15 9.12 9.12 4.0K
15:56 9.12 9.12 9.11 9.12 4.4K
15:57 9.13 9.13 9.13 9.13 0.3K
15:58 9.14 9.14 9.13 9.13 2.0K
15:59 9.13 9.13 9.12 9.12 37.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 9.15 9.28 9.11 9.26 0.3M
2025-09-30 9.10 9.21 9.08 9.16 0.3M
2025-09-29 9.14 9.19 9.06 9.15 0.3M
2025-09-26 9.14 9.26 9.09 9.12 0.3M
2025-09-25 9.28 9.34 9.12 9.14 0.3M
2025-09-24 9.27 9.42 9.19 9.34 0.4M
2025-09-23 9.18 9.41 9.18 9.32 0.3M
2025-09-22 9.16 9.29 9.03 9.19 0.5M
2025-09-19 9.37 9.39 9.22 9.26 0.7M
2025-09-18 9.03 9.44 9.02 9.37 0.7M
2025-09-17 9.00 9.19 8.92 9.00 0.6M
2025-09-16 8.90 8.98 8.81 8.94 0.4M
2025-09-15 8.87 8.89 8.78 8.87 0.3M
2025-09-12 8.90 8.97 8.81 8.86 0.4M
2025-09-11 8.85 8.93 8.77 8.91 0.8M
2025-09-10 8.90 8.93 8.79 8.87 0.3M
2025-09-09 9.01 9.01 8.85 8.90 0.4M
2025-09-08 9.01 9.07 8.89 9.01 0.3M
2025-09-05 9.10 9.19 8.96 8.98 0.4M
2025-09-04 8.98 9.03 8.88 9.03 0.3M
2025-09-03 8.90 9.02 8.89 8.99 0.3M
2025-09-02 9.15 9.16 8.92 8.94 0.5M
2025-08-29 9.20 9.27 9.17 9.20 0.4M
2025-08-28 9.15 9.20 9.05 9.20 0.2M
2025-08-27 9.07 9.17 9.04 9.14 0.3M
2025-08-26 9.09 9.14 9.02 9.09 0.2M
2025-08-25 9.04 9.11 8.99 9.06 0.3M
2025-08-22 8.97 9.24 8.95 9.14 0.4M
2025-08-21 8.88 8.98 8.82 8.91 0.3M
2025-08-20 8.92 9.08 8.89 8.92 0.3M
2025-08-19 8.91 9.07 8.90 8.97 0.3M
2025-08-18 8.90 8.96 8.81 8.84 0.4M
2025-08-15 8.89 8.96 8.69 8.88 0.4M
2025-08-14 8.96 8.99 8.80 8.84 0.3M
2025-08-13 8.88 9.02 8.83 8.98 0.4M
2025-08-12 8.69 8.97 8.57 8.87 0.5M
2025-08-11 8.70 8.88 8.62 8.65 0.6M
2025-08-08 8.95 9.03 8.47 8.69 1.6M
2025-08-07 9.17 9.27 9.05 9.14 0.5M
2025-08-06 9.25 9.29 9.11 9.11 0.3M
2025-08-05 9.15 9.29 9.08 9.23 0.4M
2025-08-04 9.14 9.25 9.13 9.13 0.4M
2025-08-01 9.25 9.31 8.97 9.11 0.6M
2025-07-31 9.33 9.41 9.17 9.20 0.6M
2025-07-30 9.59 9.69 9.32 9.39 0.7M
2025-07-29 9.51 9.64 9.42 9.59 0.6M
2025-07-28 9.76 9.95 9.41 9.50 1.2M
2025-07-25 10.78 10.80 9.53 9.73 1.6M
2025-07-24 10.75 10.82 10.71 10.77 0.3M
2025-07-23 10.62 10.80 10.56 10.80 0.3M
2025-07-22 10.31 10.58 10.27 10.56 0.3M
2025-07-21 10.33 10.51 10.30 10.31 0.3M
2025-07-18 10.33 10.35 10.22 10.31 0.2M
2025-07-17 10.28 10.43 10.25 10.26 0.3M
2025-07-16 10.26 10.33 10.12 10.30 0.3M
2025-07-15 10.58 10.63 10.21 10.22 0.3M
2025-07-14 10.62 10.78 10.51 10.58 0.3M
2025-07-11 10.57 10.70 10.45 10.66 0.3M
2025-07-10 10.40 10.63 10.40 10.57 0.3M
2025-07-09 10.48 10.50 10.36 10.47 0.2M
2025-07-08 10.38 10.56 10.34 10.40 0.4M
2025-07-07 10.65 10.66 10.38 10.38 0.4M
2025-07-03 10.67 10.75 10.61 10.68 0.2M
2025-07-02 10.35 10.69 10.30 10.64 0.5M
2025-07-01 10.13 10.52 10.13 10.34 0.3M
2025-06-30 10.26 10.26 10.03 10.17 0.3M
2025-06-27 10.35 10.43 10.15 10.26 1.1M
2025-06-26 10.13 10.32 10.12 10.30 0.3M
2025-06-25 10.22 10.30 10.08 10.13 0.4M
2025-06-24 10.47 10.54 10.35 10.38 0.3M
2025-06-23 10.16 10.55 10.09 10.46 0.4M
2025-06-20 10.15 10.25 10.05 10.18 0.3M
2025-06-18 9.96 10.23 9.94 10.09 0.4M
2025-06-17 10.06 10.13 9.93 9.96 0.3M
2025-06-16 10.14 10.23 10.10 10.15 0.2M
2025-06-13 10.13 10.17 10.03 10.12 0.2M
2025-06-12 10.13 10.28 10.01 10.22 0.2M
2025-06-11 10.28 10.34 10.12 10.13 0.3M
2025-06-10 10.13 10.34 10.08 10.28 0.3M
2025-06-09 9.87 10.07 9.81 10.01 0.3M
2025-06-06 9.74 9.87 9.72 9.79 0.2M
2025-06-05 9.80 9.80 9.62 9.65 0.3M
2025-06-04 9.84 9.92 9.77 9.80 0.3M
2025-06-03 9.83 9.94 9.70 9.85 0.2M
2025-06-02 9.88 9.91 9.76 9.87 0.2M
2025-05-30 9.83 9.94 9.81 9.89 0.2M
2025-05-29 9.75 9.90 9.74 9.86 0.2M
2025-05-28 9.92 9.95 9.68 9.74 0.3M
2025-05-27 9.60 9.95 9.58 9.92 0.4M
2025-05-23 9.42 9.65 9.38 9.59 0.3M
2025-05-22 9.46 9.55 9.40 9.50 0.3M
2025-05-21 9.58 9.59 9.40 9.46 0.4M
2025-05-20 9.69 9.78 9.65 9.68 0.3M
2025-05-19 9.70 9.80 9.62 9.74 0.3M
2025-05-16 9.74 9.84 9.64 9.80 0.3M
2025-05-15 9.52 9.79 9.51 9.77 0.2M
2025-05-14 9.84 9.86 9.51 9.53 0.4M
2025-05-13 9.85 10.21 9.66 9.91 0.4M
2025-05-12 9.75 9.85 9.62 9.65 0.4M
2025-05-09 9.32 9.66 9.32 9.62 0.4M
2025-05-08 9.36 9.42 9.17 9.36 0.4M
2025-05-07 9.43 9.58 9.24 9.27 0.4M
2025-05-06 9.62 9.69 9.37 9.38 0.4M
2025-05-05 9.79 9.83 9.64 9.64 0.3M
2025-05-02 9.92 10.00 9.86 9.88 0.2M
2025-05-01 9.92 9.96 9.80 9.85 0.3M
2025-04-30 9.92 10.00 9.75 9.93 0.3M
2025-04-29 9.93 10.05 9.85 9.96 0.3M
2025-04-28 9.85 9.97 9.79 9.95 0.3M
2025-04-25 9.67 9.82 9.56 9.81 0.2M
2025-04-24 9.82 9.82 9.64 9.71 0.3M
2025-04-23 9.96 9.98 9.72 9.80 0.3M
2025-04-22 9.80 9.97 9.73 9.88 0.3M
2025-04-21 9.65 9.92 9.45 9.75 0.5M
2025-04-17 9.50 9.82 9.47 9.58 0.4M
2025-04-16 9.55 9.67 9.42 9.48 0.3M
2025-04-15 9.42 9.71 9.38 9.56 0.4M
2025-04-14 9.28 9.52 9.25 9.42 0.3M
2025-04-11 9.15 9.23 8.91 9.18 0.5M
2025-04-10 9.27 9.42 9.01 9.12 0.5M
2025-04-09 8.80 9.52 8.66 9.35 0.7M
2025-04-08 9.85 9.85 8.84 8.95 0.9M
2025-04-07 9.90 9.94 9.26 9.46 0.8M
2025-04-04 10.29 10.29 9.96 10.03 0.6M
2025-04-03 10.25 10.67 10.13 10.51 0.5M
2025-04-02 10.36 10.47 10.27 10.32 0.3M
2025-04-01 10.50 10.54 10.32 10.38 0.3M
2025-03-31 10.63 10.72 10.46 10.52 0.4M
2025-03-28 10.47 10.72 10.42 10.64 0.4M
2025-03-27 10.46 10.58 10.37 10.42 0.3M
2025-03-26 10.43 10.55 10.42 10.45 0.2M
2025-03-25 10.52 10.54 10.36 10.41 0.3M
2025-03-24 10.55 10.62 10.47 10.51 0.3M
2025-03-21 10.57 10.64 10.41 10.45 0.5M
2025-03-20 10.65 10.79 10.61 10.67 0.2M
2025-03-19 10.78 10.89 10.56 10.70 0.3M
2025-03-18 10.86 10.93 10.80 10.81 0.3M
2025-03-17 10.76 10.98 10.76 10.87 0.3M
2025-03-14 10.59 10.86 10.45 10.82 0.5M
2025-03-13 11.01 11.12 10.56 10.57 0.5M
2025-03-12 11.15 11.25 11.02 11.03 0.3M
2025-03-11 11.50 11.53 11.16 11.16 0.3M
2025-03-10 11.56 11.77 11.48 11.49 0.3M
2025-03-07 11.73 11.81 11.56 11.56 0.3M
2025-03-06 11.79 11.85 11.56 11.69 0.3M
2025-03-05 11.70 11.85 11.63 11.84 0.4M
2025-03-04 11.34 11.81 11.33 11.70 0.8M
2025-03-03 11.46 11.63 11.31 11.34 0.5M
2025-02-28 11.60 11.65 11.39 11.46 1.3M
2025-02-27 11.36 11.63 11.34 11.60 0.4M
2025-02-26 11.50 11.50 11.20 11.33 0.3M
2025-02-25 11.20 11.49 11.20 11.42 0.4M
2025-02-24 11.12 11.19 10.94 11.15 0.3M
2025-02-21 11.76 11.77 11.04 11.11 0.6M
2025-02-20 11.50 11.93 11.48 11.67 0.4M
2025-02-19 11.64 11.64 11.40 11.52 0.2M
2025-02-18 11.60 11.72 11.51 11.69 0.4M
2025-02-14 11.71 11.78 11.56 11.62 0.3M
2025-02-13 11.64 11.73 11.36 11.67 0.5M
2025-02-12 11.05 11.62 10.96 11.59 1.1M
2025-02-11 10.67 10.99 10.61 10.97 1.0M
2025-02-10 10.78 10.81 10.65 10.70 0.2M
2025-02-07 10.83 10.83 10.62 10.75 0.2M
2025-02-06 10.97 11.01 10.81 10.85 0.2M
2025-02-05 10.97 10.98 10.81 10.91 0.2M
2025-02-04 10.71 10.97 10.62 10.92 0.2M
2025-02-03 10.81 10.94 10.68 10.74 0.2M
2025-01-31 10.83 10.92 10.75 10.86 0.3M
2025-01-30 10.84 11.07 10.83 10.85 0.2M
2025-01-29 10.85 10.93 10.63 10.78 0.3M
2025-01-28 10.82 10.89 10.65 10.81 0.2M
2025-01-27 10.57 10.86 10.57 10.86 0.4M
2025-01-24 10.38 10.57 10.34 10.52 0.3M
2025-01-23 10.45 10.48 10.31 10.43 0.3M
2025-01-22 10.99 11.02 10.31 10.45 0.7M
2025-01-21 10.81 11.09 10.78 11.06 0.4M
2025-01-17 10.88 10.90 10.75 10.77 0.3M
2025-01-16 10.64 10.84 10.57 10.82 0.2M
2025-01-15 10.73 10.82 10.58 10.64 0.2M
2025-01-14 10.46 10.53 10.34 10.53 0.2M
2025-01-13 10.40 10.48 10.27 10.43 0.4M
2025-01-10 10.50 10.50 10.31 10.40 0.3M
2025-01-08 10.59 10.63 10.38 10.61 0.3M
2025-01-07 10.90 11.00 10.58 10.62 0.3M
2025-01-06 10.88 11.07 10.84 10.89 0.4M
2025-01-03 10.79 10.95 10.73 10.88 0.3M
2025-01-02 10.87 10.92 10.72 10.76 0.2M