Canadian Apartment Properties

CAR_u
🏛️ Estados Unidos →
28.94
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
2023-12-27 37.01 37.01 37.01 37.01 0.0M
2023-12-22 36.72 36.72 36.63 36.63 0.1M
2023-12-21 36.52 36.52 36.52 36.52 0.1M
2023-12-20 34.47 38.46 34.47 37.18 0.0M
2023-12-19 37.54 37.54 37.19 37.19 0.0M
2023-12-18 37.17 37.17 37.17 37.17 0.1M
2023-12-15 39.40 39.40 38.75 38.75 0.1M
2023-12-14 40.48 40.63 40.22 40.22 0.0M
2023-12-13 37.91 38.70 37.91 38.70 0.0M
2023-12-12 37.34 37.34 37.03 37.03 0.0M
2023-12-11 37.35 37.38 37.35 37.38 0.1M
2023-12-08 36.94 37.24 36.78 37.24 0.0M
2023-12-07 36.82 36.82 36.82 36.82 0.0M
2023-12-06 35.82 35.82 35.82 35.82 0.1M
2023-12-05 35.30 35.82 35.30 35.82 0.0M
2023-12-04 35.00 35.12 35.00 35.12 0.0M
2023-11-30 33.86 33.86 33.73 33.73 0.0M
2023-11-29 33.51 33.51 33.51 33.51 0.0M
2023-11-28 33.46 33.46 33.46 33.46 0.0M
2023-11-22 32.67 32.75 32.67 32.75 0.0M
2023-11-21 30.64 32.60 30.64 32.53 0.0M
2023-11-20 32.66 32.66 32.53 32.53 0.0M
2023-11-16 33.20 33.20 32.94 33.01 0.0M
2023-11-14 32.09 32.09 32.09 32.09 0.0M
2023-11-13 32.08 32.08 31.64 31.82 0.0M
2023-11-10 32.21 32.21 32.16 32.20 0.0M
2023-11-09 32.74 32.74 32.01 32.01 0.0M
2023-11-08 32.58 32.58 32.29 32.29 0.0M
2023-11-06 33.47 33.47 33.33 33.33 0.0M
2023-11-03 32.64 33.48 32.64 33.48 0.0M
2023-11-02 31.08 31.77 31.08 31.77 0.1M
2023-11-01 29.90 29.90 29.90 29.90 0.0M
2023-10-31 29.61 29.61 29.58 29.58 0.0M
2023-10-30 29.84 29.84 29.63 29.63 0.0M
2023-10-27 29.41 29.57 29.41 29.57 0.0M
2023-10-26 29.92 29.92 29.92 29.92 0.0M
2023-10-24 30.42 30.42 30.42 30.42 0.0M
2023-10-23 30.60 30.60 30.26 30.26 0.1M
2023-10-20 30.81 30.81 30.81 30.81 0.1M
2023-10-19 32.16 32.39 31.76 31.76 0.0M
2023-10-17 33.46 33.46 33.43 33.43 0.0M
2023-10-16 33.43 33.43 33.43 33.43 0.0M
2023-10-12 33.73 33.73 33.73 33.73 0.0M
2023-10-11 33.69 33.98 33.69 33.98 0.0M
2023-10-10 33.98 33.98 33.89 33.89 0.0M
2023-10-09 32.00 32.00 32.00 32.00 0.0M
2023-10-06 32.44 32.44 32.44 32.44 0.0M
2023-10-05 32.55 32.59 32.55 32.59 0.0M
2023-10-02 32.29 32.29 32.29 32.29 0.0M
2023-09-28 33.49 33.51 33.36 33.51 0.0M
2023-09-26 34.25 34.25 34.24 34.24 0.0M
2023-09-25 35.37 35.37 34.63 34.63 0.0M
2023-09-22 34.80 34.80 34.80 34.80 0.0M
2023-09-21 35.64 35.64 35.64 35.64 0.0M
2023-09-20 36.52 36.52 36.52 36.52 0.0M
2023-09-18 36.45 36.57 36.40 36.57 0.0M
2023-09-15 36.36 36.36 36.36 36.36 0.0M
2023-09-14 36.30 36.62 36.30 36.62 0.0M
2023-09-13 35.95 35.95 35.95 35.95 0.0M
2023-09-08 36.44 36.44 36.44 36.44 0.0M
2023-09-07 36.57 36.57 36.57 36.57 0.0M
2023-08-30 36.34 36.34 36.34 36.34 0.0M
2023-08-24 35.06 35.06 35.06 35.06 0.0M
2023-08-23 35.30 35.30 35.30 35.30 0.0M
2023-08-22 35.15 35.24 35.15 35.24 0.0M
2023-08-21 35.55 35.60 35.55 35.60 0.0M
2023-08-17 36.20 36.20 36.20 36.20 0.0M
2023-08-15 36.45 36.45 36.45 36.45 0.0M
2023-08-10 36.93 36.93 36.93 36.93 0.0M
2023-08-09 36.81 36.90 36.54 36.83 0.0M
2023-08-08 36.68 36.68 36.68 36.68 0.0M
2023-08-07 37.70 37.99 37.70 37.99 0.0M
2023-08-04 37.92 37.92 37.27 37.27 0.0M
2023-08-03 37.19 37.19 37.19 37.19 0.0M
2023-08-02 37.52 37.52 37.52 37.52 0.0M
2023-07-31 38.72 38.77 38.72 38.77 0.0M
2023-07-26 39.63 39.76 39.63 39.76 0.0M
2023-07-25 39.88 39.88 39.88 39.88 0.0M
2023-07-17 40.14 40.14 39.72 39.72 0.0M
2023-07-13 39.95 40.08 39.95 40.08 0.0M
2023-07-10 37.56 37.56 37.56 37.56 0.0M
2023-07-05 38.55 38.55 38.55 38.55 0.0M
2023-06-30 37.84 37.84 37.84 37.84 0.0M
2023-06-29 37.41 37.41 37.41 37.41 0.0M
2023-06-27 36.79 36.86 36.77 36.86 0.0M
2023-06-26 36.49 36.66 36.29 36.66 0.0M
2023-06-23 35.31 35.82 35.31 35.82 0.0M
2023-06-22 35.66 35.66 35.66 35.66 0.0M
2023-06-21 36.46 36.46 36.46 36.46 0.0M
2023-06-20 35.01 36.73 35.01 36.68 0.0M
2023-06-16 37.23 37.23 36.92 37.08 0.0M
2023-06-15 37.37 37.67 37.37 37.65 0.0M
2023-06-14 37.86 37.86 37.86 37.86 0.0M
2023-06-13 37.30 37.30 37.30 37.30 0.0M
2023-06-12 37.06 37.06 37.06 37.06 0.0M
2023-06-08 37.49 37.49 37.49 37.49 0.0M
2023-06-05 37.48 37.48 37.48 37.48 0.0M
2023-06-02 37.00 37.44 37.00 37.38 0.0M
2023-06-01 36.80 36.80 36.80 36.80 0.0M
2023-05-31 36.11 36.11 36.10 36.10 0.2M
2023-05-30 35.67 35.67 35.67 35.67 0.0M
2023-05-23 36.22 36.25 36.20 36.20 0.0M
2023-05-22 33.08 35.40 33.03 35.40 0.0M
2023-05-19 35.71 35.71 35.71 35.71 0.0M
2023-05-17 36.10 36.10 36.10 36.10 0.0M
2023-05-16 35.86 35.86 35.86 35.86 0.0M
2023-05-15 37.45 37.48 37.40 37.48 0.0M
2023-05-11 36.60 36.60 36.60 36.60 0.0M
2023-05-08 37.04 37.04 36.97 36.97 0.0M
2023-05-05 36.64 36.64 36.64 36.64 0.0M
2023-05-03 34.16 36.16 34.16 36.16 0.0M
2023-05-02 36.07 36.07 36.07 36.07 0.0M
2023-05-01 36.30 36.54 36.30 36.54 0.0M
2023-04-28 36.48 36.61 36.48 36.60 0.0M
2023-04-27 35.95 36.11 35.95 36.10 0.0M
2023-04-26 36.00 36.00 35.68 35.68 0.0M
2023-04-21 35.30 35.30 35.30 35.30 0.0M
2023-04-18 35.75 35.75 35.75 35.75 0.0M
2023-04-12 35.58 35.58 35.58 35.58 0.0M
2023-04-10 34.70 34.70 34.70 34.70 0.0M
2023-04-06 34.69 34.69 34.69 34.69 0.0M
2023-04-04 34.66 34.66 34.66 34.66 0.0M
2023-03-31 35.04 35.13 35.04 35.13 0.0M
2023-03-29 34.44 34.48 34.44 34.48 0.0M
2023-03-28 34.44 34.44 34.44 34.44 0.0M
2023-03-27 33.99 34.20 33.99 34.09 0.2M
2023-03-16 32.03 34.20 32.03 34.20 0.0M
2023-03-15 34.03 34.03 34.03 34.03 0.0M
2023-03-14 34.89 34.89 34.89 34.89 0.0M
2023-03-13 34.26 34.50 34.13 34.13 0.0M
2023-03-08 35.15 35.15 35.15 35.15 0.0M
2023-03-07 35.00 35.00 35.00 35.00 0.0M
2023-03-02 35.88 35.90 35.88 35.90 0.0M
2023-03-01 36.32 36.32 36.22 36.22 0.0M
2023-02-28 36.16 36.16 36.16 36.16 0.0M
2023-02-27 36.51 36.51 36.51 36.51 0.0M
2023-02-24 35.79 35.79 35.79 35.79 0.0M
2023-02-22 35.86 36.18 35.86 36.18 0.0M
2023-02-21 36.43 36.43 36.38 36.38 0.0M
2023-02-17 37.06 37.06 36.98 36.98 0.0M
2023-02-16 37.07 37.07 37.07 37.07 0.0M
2023-02-15 37.06 37.09 37.06 37.09 0.0M
2023-02-14 37.09 37.09 37.09 37.09 0.0M
2023-02-13 37.26 37.27 37.25 37.25 0.0M
2023-02-10 36.57 36.57 36.57 36.57 0.0M
2023-02-08 36.55 36.55 36.55 36.55 0.0M
2023-02-06 35.76 36.95 35.76 36.95 0.0M
2023-02-02 37.89 37.89 37.88 37.88 0.0M
2023-02-01 36.75 38.26 36.41 38.26 0.0M
2023-01-30 37.08 37.08 37.08 37.08 0.0M
2023-01-26 36.45 36.79 36.36 36.79 0.0M
2023-01-25 36.12 36.15 36.05 36.13 0.0M
2023-01-23 35.40 35.40 35.40 35.40 0.0M
2023-01-20 35.40 35.40 35.40 35.40 0.0M
2023-01-19 35.06 35.06 35.06 35.06 0.0M
2023-01-18 35.42 35.42 35.42 35.42 0.0M
2023-01-17 35.68 35.68 35.68 35.68 0.0M
2023-01-12 34.40 34.74 34.40 34.74 0.0M
2023-01-11 34.44 34.82 34.43 34.43 0.0M
2023-01-10 33.82 33.82 33.52 33.52 0.0M
2023-01-09 32.94 33.17 32.94 33.17 0.0M
2023-01-06 32.47 32.50 32.47 32.50 0.0M
2023-01-05 32.51 32.51 32.51 32.51 0.0M
2023-01-04 32.49 32.53 32.49 32.53 0.0M
2023-01-03 31.36 31.54 31.10 31.54 0.0M