Shutterstock (SSTK)

SSTK
🏛️ Estados Unidos →
20.68
Última Actualización: 2025-09-29
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
2025-09-29 21.01 21.09 20.42 20.68 0.2M
2025-09-26 20.45 21.11 20.45 21.05 0.2M
2025-09-25 20.61 20.67 20.30 20.53 0.1M
2025-09-24 20.78 21.08 20.67 20.80 0.1M
2025-09-23 21.06 21.47 20.53 20.64 0.2M
2025-09-22 21.75 21.90 21.09 21.10 0.2M
2025-09-19 21.92 22.43 21.38 21.71 0.5M
2025-09-18 21.71 22.25 21.64 21.85 0.2M
2025-09-17 22.03 22.47 21.48 21.54 0.2M
2025-09-16 22.02 22.13 21.63 22.00 0.2M
2025-09-15 21.10 22.06 21.10 22.02 0.3M
2025-09-12 21.15 21.17 20.61 20.92 0.1M
2025-09-11 20.18 21.29 20.13 21.15 0.2M
2025-09-10 20.32 20.35 19.98 20.16 0.2M
2025-09-09 20.41 20.41 20.10 20.27 0.1M
2025-09-08 20.15 20.43 19.75 20.41 0.2M
2025-09-05 20.82 21.06 20.04 20.11 0.2M
2025-09-04 20.81 20.81 20.07 20.59 0.2M
2025-09-03 20.47 21.07 20.47 21.03 0.3M
2025-09-02 20.52 21.09 20.30 20.42 0.2M
2025-08-29 20.63 21.14 20.62 20.93 0.2M
2025-08-28 20.78 20.87 20.41 20.67 0.1M
2025-08-27 20.77 21.11 20.51 20.57 0.3M
2025-08-26 21.11 21.50 20.72 20.89 0.2M
2025-08-25 21.85 22.00 21.24 21.25 0.2M
2025-08-22 21.50 22.30 21.50 21.93 0.2M
2025-08-21 21.08 21.49 20.92 21.44 0.1M
2025-08-20 21.17 21.56 21.08 21.16 0.2M
2025-08-19 21.60 22.45 21.17 21.20 0.2M
2025-08-18 21.53 21.89 21.33 21.63 0.1M
2025-08-15 21.07 21.81 21.00 21.44 0.3M
2025-08-14 21.36 21.49 21.00 21.04 0.2M
2025-08-13 19.88 22.08 19.88 21.71 0.4M
2025-08-12 19.97 20.57 19.75 20.23 0.2M
2025-08-11 20.09 20.28 19.43 19.79 0.2M
2025-08-08 20.07 20.89 19.89 20.08 0.3M
2025-08-07 21.65 22.00 20.35 20.36 0.4M
2025-08-06 20.23 21.63 20.11 21.48 0.6M
2025-08-05 20.03 20.30 19.89 20.14 0.2M
2025-08-04 18.90 20.23 18.90 20.07 0.3M
2025-08-01 18.65 19.19 18.37 18.66 0.3M
2025-07-31 19.70 19.82 18.99 19.16 0.2M
2025-07-30 20.38 20.47 19.59 19.70 0.3M
2025-07-29 20.83 21.29 20.34 20.34 0.5M
2025-07-28 20.22 20.38 19.79 19.81 0.1M
2025-07-25 19.94 20.17 19.57 20.15 0.2M
2025-07-24 20.59 20.89 19.92 19.94 0.3M
2025-07-23 19.38 20.85 19.04 20.83 0.7M
2025-07-22 18.36 19.37 18.36 19.06 0.4M
2025-07-21 18.50 18.86 18.24 18.37 0.2M
2025-07-18 18.54 18.63 18.05 18.17 0.3M
2025-07-17 18.20 18.67 18.20 18.51 0.2M
2025-07-16 18.47 18.62 17.90 18.38 0.2M
2025-07-15 18.85 19.05 18.29 18.31 0.2M
2025-07-14 19.28 19.28 18.76 18.84 0.2M
2025-07-11 19.82 19.82 19.16 19.19 0.2M
2025-07-10 19.75 20.38 19.58 20.06 0.1M
2025-07-09 19.79 20.01 19.37 19.81 0.2M
2025-07-08 19.60 20.15 19.46 19.77 0.4M
2025-07-07 19.75 20.14 19.40 19.46 0.2M
2025-07-03 20.08 20.18 19.66 19.97 0.1M
2025-07-02 19.98 20.20 19.50 19.94 0.3M
2025-07-01 18.89 20.53 18.85 20.10 0.4M
2025-06-30 18.94 19.06 18.53 18.96 0.2M
2025-06-27 18.60 18.88 18.52 18.79 0.7M
2025-06-26 18.64 18.65 18.26 18.60 0.1M
2025-06-25 18.92 18.97 18.44 18.55 0.1M
2025-06-24 18.65 19.05 18.60 18.88 0.3M
2025-06-23 18.11 18.92 18.01 18.33 0.3M
2025-06-20 19.21 19.21 18.30 18.36 0.4M
2025-06-18 17.79 19.29 17.79 19.10 0.4M
2025-06-17 18.07 18.24 17.69 17.82 0.2M
2025-06-16 18.00 18.37 17.84 18.28 0.2M
2025-06-13 18.14 18.29 17.53 17.57 0.2M
2025-06-12 18.77 19.13 18.38 18.48 0.2M
2025-06-11 19.81 19.92 18.98 19.00 0.4M
2025-06-10 17.88 19.02 17.81 18.99 0.3M
2025-06-09 17.80 17.96 17.57 17.76 0.2M
2025-06-06 18.22 18.36 17.40 17.62 0.3M
2025-06-05 18.11 18.26 17.84 17.86 0.2M
2025-06-04 18.49 18.66 18.18 18.32 0.3M
2025-06-03 18.02 18.95 17.96 18.49 0.3M
2025-06-02 18.08 18.36 17.90 18.03 0.2M
2025-05-30 18.25 18.66 18.08 18.45 0.4M
2025-05-29 18.24 18.33 17.62 18.26 0.2M
2025-05-28 18.37 18.45 18.06 18.06 0.2M
2025-05-27 18.39 18.54 18.09 18.34 0.2M
2025-05-23 18.14 18.27 17.83 18.05 0.2M
2025-05-22 17.86 18.74 17.75 18.55 0.2M
2025-05-21 18.01 18.24 17.64 17.90 0.2M
2025-05-20 18.44 18.51 18.10 18.25 0.2M
2025-05-19 18.20 18.49 18.07 18.48 0.2M
2025-05-16 18.96 19.17 18.25 18.66 0.2M
2025-05-15 19.21 19.33 18.63 18.89 0.2M
2025-05-14 19.34 19.59 19.02 19.30 0.5M
2025-05-13 19.83 20.05 18.57 19.34 0.3M
2025-05-12 19.54 19.89 18.47 19.81 0.3M
2025-05-09 18.71 18.80 18.44 18.62 0.2M
2025-05-08 17.90 18.92 17.50 18.76 0.3M
2025-05-07 17.57 17.94 17.03 17.34 0.2M
2025-05-06 17.32 17.78 17.14 17.54 0.3M
2025-05-05 16.59 17.58 16.51 17.52 0.3M
2025-05-02 17.37 17.78 16.55 16.76 0.4M
2025-05-01 16.20 16.60 16.15 16.43 0.3M
2025-04-30 16.40 16.50 15.91 15.96 0.3M
2025-04-29 16.97 17.08 16.49 16.80 0.3M
2025-04-28 17.01 17.16 16.61 16.92 0.2M
2025-04-25 16.77 17.05 16.48 17.00 0.2M
2025-04-24 16.25 17.00 16.11 16.89 0.4M
2025-04-23 16.80 17.16 16.05 16.17 0.5M
2025-04-22 16.19 16.51 15.90 16.33 0.3M
2025-04-21 15.02 16.10 14.87 16.07 0.5M
2025-04-17 14.99 15.56 14.91 15.31 0.4M
2025-04-16 15.20 15.43 14.78 14.98 0.3M
2025-04-15 15.14 15.47 14.99 15.29 0.4M
2025-04-14 15.81 15.98 15.11 15.17 0.4M
2025-04-11 15.45 15.74 15.00 15.53 0.9M
2025-04-10 16.02 16.23 14.99 15.34 0.5M
2025-04-09 14.40 16.94 14.38 16.67 0.8M
2025-04-08 16.00 16.14 14.36 14.55 0.8M
2025-04-07 15.29 16.67 14.65 15.45 1.1M
2025-04-04 15.54 16.02 14.35 15.76 0.8M
2025-04-03 17.17 17.18 16.19 16.32 0.6M
2025-04-02 18.29 18.60 18.09 18.13 0.3M
2025-04-01 18.44 19.19 18.25 18.60 0.5M
2025-03-31 17.50 18.82 17.17 18.63 0.8M
2025-03-28 18.30 18.45 17.57 17.79 0.5M
2025-03-27 18.54 18.57 18.10 18.43 0.6M
2025-03-26 19.15 19.59 18.36 18.54 0.6M
2025-03-25 19.72 19.74 19.09 19.22 0.4M
2025-03-24 19.67 20.05 19.54 19.71 0.3M
2025-03-21 19.25 19.66 19.21 19.58 0.7M
2025-03-20 19.32 19.66 19.30 19.52 0.3M
2025-03-19 19.29 19.95 19.29 19.57 0.5M
2025-03-18 19.48 19.49 18.63 19.32 0.8M
2025-03-17 19.52 19.80 18.95 19.62 0.4M
2025-03-14 19.64 19.75 19.13 19.55 0.3M
2025-03-13 19.75 19.95 19.26 19.41 0.4M
2025-03-12 20.29 20.62 19.55 19.78 0.4M
2025-03-11 20.43 20.69 20.03 20.23 0.6M
2025-03-10 19.85 20.74 19.52 20.43 0.7M
2025-03-07 19.92 20.22 19.59 20.18 0.5M
2025-03-06 20.20 20.73 19.88 20.01 0.8M
2025-03-05 20.84 20.95 20.38 20.74 0.6M
2025-03-04 20.30 21.21 20.04 20.86 0.5M
2025-03-03 21.64 21.86 20.81 20.81 0.6M
2025-02-28 21.98 22.45 21.37 21.49 0.9M
2025-02-27 22.63 22.90 21.81 21.97 0.8M
2025-02-26 22.86 23.36 22.36 22.79 0.8M
2025-02-25 24.56 24.56 22.41 22.80 0.8M
2025-02-24 25.61 25.64 24.12 24.48 0.6M
2025-02-21 26.84 26.84 25.13 25.41 0.5M
2025-02-20 26.90 27.55 26.29 26.31 0.4M
2025-02-19 27.64 27.71 26.64 26.96 0.7M
2025-02-18 28.60 28.70 27.08 27.94 0.5M
2025-02-14 29.63 29.96 28.67 28.70 0.2M
2025-02-13 29.53 29.69 29.20 29.46 0.4M
2025-02-12 29.40 29.81 29.22 29.49 0.3M
2025-02-11 30.62 30.81 29.57 29.95 0.2M
2025-02-10 31.84 32.00 30.85 31.08 0.3M
2025-02-07 30.98 31.65 30.35 31.57 0.5M
2025-02-06 30.22 31.70 30.10 31.02 0.5M
2025-02-05 29.80 30.13 29.32 30.05 0.3M
2025-02-04 29.38 29.98 29.09 29.77 0.3M
2025-02-03 28.80 29.88 28.53 29.36 0.5M
2025-01-31 28.69 29.58 28.45 29.52 0.6M
2025-01-30 29.25 29.45 28.51 28.76 0.2M
2025-01-29 29.14 29.14 28.36 28.80 0.3M
2025-01-28 29.29 29.84 28.56 29.42 0.5M
2025-01-27 29.17 29.80 28.24 28.83 0.5M
2025-01-24 29.61 29.99 28.93 29.26 0.6M
2025-01-23 30.15 30.53 29.20 29.53 0.6M
2025-01-22 31.74 32.20 30.19 30.49 0.6M
2025-01-21 31.15 32.02 30.59 31.94 0.6M
2025-01-17 31.82 32.14 30.87 30.96 0.6M
2025-01-16 31.13 31.68 30.65 31.26 0.7M
2025-01-15 30.50 31.54 29.76 31.44 0.5M
2025-01-14 28.79 29.86 27.30 29.57 1.1M
2025-01-13 30.00 30.16 28.34 28.66 1.4M
2025-01-10 30.16 30.97 29.86 30.58 0.9M
2025-01-08 32.86 33.55 29.35 30.67 2.6M
2025-01-07 37.04 38.80 34.35 34.50 5.1M
2025-01-06 31.85 32.28 29.14 30.05 0.8M
2025-01-03 29.31 33.39 28.64 31.47 1.6M
2025-01-02 30.67 30.75 29.15 29.17 0.3M