Sitio Royalties

STR
🏛️ Estados Unidos →
18.12
Última Actualización: 2025-08-18
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
2025-08-18 18.27 18.48 18.04 18.12 15.9M
2025-08-15 18.60 18.61 18.26 18.30 1.4M
2025-08-14 18.46 18.71 18.26 18.65 1.4M
2025-08-13 18.54 18.89 18.49 18.83 1.0M
2025-08-12 18.24 18.67 18.21 18.64 2.0M
2025-08-11 18.43 18.58 17.98 18.17 1.0M
2025-08-08 18.42 18.71 18.31 18.43 1.1M
2025-08-07 18.72 19.04 18.35 18.38 1.7M
2025-08-06 18.16 19.05 18.14 18.60 2.5M
2025-08-05 18.10 18.51 17.94 18.27 2.4M
2025-08-04 17.55 18.15 17.55 18.11 1.0M
2025-08-01 18.07 18.16 17.41 17.64 0.9M
2025-07-31 17.91 18.47 17.91 18.17 0.8M
2025-07-30 18.28 18.34 18.09 18.15 0.6M
2025-07-29 18.50 18.50 18.05 18.35 0.7M
2025-07-28 18.52 18.68 18.40 18.45 0.5M
2025-07-25 18.36 18.50 18.22 18.37 0.3M
2025-07-24 18.19 18.45 18.13 18.45 0.7M
2025-07-23 18.24 18.31 17.97 18.30 0.4M
2025-07-22 18.12 18.52 18.12 18.19 0.8M
2025-07-21 18.64 18.72 18.13 18.15 0.7M
2025-07-18 18.49 18.84 18.49 18.70 1.1M
2025-07-17 17.65 18.41 17.60 18.36 0.8M
2025-07-16 17.88 17.96 17.56 17.64 0.9M
2025-07-15 18.05 18.20 17.88 17.94 1.0M
2025-07-14 18.50 18.62 18.04 18.16 1.1M
2025-07-11 17.75 18.77 17.75 18.59 1.2M
2025-07-10 17.85 17.98 17.60 17.88 1.5M
2025-07-09 18.25 18.27 17.91 17.92 1.2M
2025-07-08 17.71 18.37 17.63 18.25 1.6M
2025-07-07 18.20 18.26 17.41 17.61 2.9M
2025-07-03 18.52 18.70 18.29 18.41 1.2M
2025-07-02 18.63 18.75 18.23 18.69 1.1M
2025-07-01 18.53 18.65 18.12 18.45 1.2M
2025-06-30 18.48 18.54 18.23 18.38 1.8M
2025-06-27 18.62 19.03 18.38 18.44 2.1M
2025-06-26 18.40 18.75 18.40 18.62 0.7M
2025-06-25 18.63 18.63 18.39 18.41 0.9M
2025-06-24 18.54 18.78 18.36 18.63 0.9M
2025-06-23 19.86 19.94 18.67 18.69 1.3M
2025-06-20 19.83 19.92 19.58 19.63 1.3M
2025-06-18 20.11 20.33 19.69 19.71 1.4M
2025-06-17 20.15 20.42 20.10 20.15 1.1M
2025-06-16 20.24 20.53 19.98 20.06 1.0M
2025-06-13 20.51 20.78 20.10 20.49 2.4M
2025-06-12 20.02 20.16 19.82 19.95 2.6M
2025-06-11 20.13 20.48 19.82 20.20 1.6M
2025-06-10 20.21 20.41 19.81 19.87 1.8M
2025-06-09 19.66 20.32 19.66 19.95 1.5M
2025-06-06 19.74 20.05 19.62 19.95 1.4M
2025-06-05 19.60 19.72 19.28 19.44 3.2M
2025-06-04 20.10 20.63 19.35 19.35 4.6M
2025-06-03 18.94 20.21 18.64 19.97 10.2M
2025-06-02 17.46 17.50 17.20 17.32 0.7M
2025-05-30 17.04 17.25 16.81 17.07 0.7M
2025-05-29 17.40 17.52 17.01 17.16 0.8M
2025-05-28 17.60 17.80 17.23 17.32 0.4M
2025-05-27 17.38 17.66 17.11 17.48 0.6M
2025-05-23 16.72 17.23 16.72 17.18 0.5M
2025-05-22 17.00 17.16 16.70 17.10 0.4M
2025-05-21 17.50 17.60 17.16 17.18 0.5M
2025-05-20 17.68 17.76 17.55 17.60 0.4M
2025-05-19 18.00 18.09 17.84 18.07 0.5M
2025-05-16 18.51 18.53 18.12 18.28 0.5M
2025-05-15 18.30 18.47 18.22 18.46 0.6M
2025-05-14 18.59 18.81 18.49 18.63 0.5M
2025-05-13 18.46 19.03 18.43 18.82 0.6M
2025-05-12 18.50 18.76 18.46 18.50 0.7M
2025-05-09 18.11 18.39 17.77 17.85 0.9M
2025-05-08 18.00 18.51 17.55 17.99 1.0M
2025-05-07 17.16 17.16 16.75 17.02 0.8M
2025-05-06 17.15 17.29 16.89 16.96 0.5M
2025-05-05 17.09 17.38 16.96 17.07 1.0M
2025-05-02 17.53 17.61 17.24 17.37 0.7M
2025-05-01 16.97 17.54 16.88 17.39 0.5M
2025-04-30 17.35 17.35 16.82 16.96 0.9M
2025-04-29 17.37 17.71 17.23 17.57 0.9M
2025-04-28 17.24 17.59 17.24 17.53 0.4M
2025-04-25 16.91 17.29 16.91 17.19 0.6M
2025-04-24 17.00 17.16 16.83 17.14 1.3M
2025-04-23 17.37 17.70 16.89 16.97 1.1M
2025-04-22 16.75 16.96 16.57 16.75 0.6M
2025-04-21 16.89 16.89 16.35 16.51 0.7M
2025-04-17 16.73 17.20 16.65 17.06 1.0M
2025-04-16 15.55 16.63 15.55 16.58 1.3M
2025-04-15 15.38 15.87 15.34 15.55 0.8M
2025-04-14 16.01 16.18 15.28 15.46 0.7M
2025-04-11 15.33 15.74 14.86 15.64 0.7M
2025-04-10 16.04 16.15 14.98 15.30 0.9M
2025-04-09 14.81 17.00 14.58 16.71 1.0M
2025-04-08 16.25 16.27 14.88 15.07 1.1M
2025-04-07 15.61 16.61 14.85 15.61 1.6M
2025-04-04 17.66 17.88 16.16 16.32 1.2M
2025-04-03 19.10 19.42 18.42 18.42 0.8M
2025-04-02 19.72 20.30 19.71 20.27 0.6M
2025-04-01 19.85 20.02 19.64 20.01 0.6M
2025-03-31 19.89 20.23 19.83 19.87 0.9M
2025-03-28 20.32 20.56 20.05 20.20 0.4M
2025-03-27 20.54 20.60 20.19 20.30 0.5M
2025-03-26 20.72 20.93 20.37 20.53 0.7M
2025-03-25 20.86 21.09 20.49 20.51 0.6M
2025-03-24 20.38 20.85 20.31 20.74 0.8M
2025-03-21 20.37 20.48 20.12 20.28 2.5M
2025-03-20 20.43 20.67 20.36 20.49 0.6M
2025-03-19 19.94 20.63 19.83 20.56 0.7M
2025-03-18 20.13 20.15 19.78 20.05 0.5M
2025-03-17 19.80 20.17 19.80 19.99 0.7M
2025-03-14 18.80 19.83 18.73 19.80 0.8M
2025-03-13 19.31 19.49 19.00 19.09 0.6M
2025-03-12 19.44 19.58 19.20 19.43 0.8M
2025-03-11 19.45 19.70 19.35 19.43 0.6M
2025-03-10 19.51 19.76 18.95 19.25 0.8M
2025-03-07 19.10 19.69 18.97 19.51 0.9M
2025-03-06 19.00 19.24 18.72 18.99 0.7M
2025-03-05 18.83 19.15 18.55 19.09 0.8M
2025-03-04 19.11 19.45 18.68 19.12 1.2M
2025-03-03 20.20 20.35 19.16 19.40 1.0M
2025-02-28 19.54 20.10 19.53 20.00 1.1M
2025-02-27 19.25 19.87 18.90 19.50 0.9M
2025-02-26 19.60 19.74 19.32 19.47 0.8M
2025-02-25 19.63 19.79 19.32 19.49 0.8M
2025-02-24 20.05 20.16 19.62 19.63 0.5M
2025-02-21 20.05 20.10 19.75 20.01 0.9M
2025-02-20 19.96 20.20 19.89 19.98 0.5M
2025-02-19 19.93 20.21 19.91 20.03 0.6M
2025-02-18 19.75 20.17 19.55 19.96 0.8M
2025-02-14 20.13 20.32 19.63 19.66 0.8M
2025-02-13 19.94 20.02 19.60 19.98 0.5M
2025-02-12 20.16 20.41 19.78 19.85 0.4M
2025-02-11 20.39 20.58 20.27 20.42 0.5M
2025-02-10 19.83 20.33 19.83 20.25 0.5M
2025-02-07 19.62 19.86 19.53 19.71 0.4M
2025-02-06 20.45 20.45 19.53 19.67 0.5M
2025-02-05 20.26 20.35 19.99 20.31 0.6M
2025-02-04 19.85 20.35 19.85 20.26 0.5M
2025-02-03 20.11 20.13 19.76 20.02 0.5M
2025-01-31 20.72 20.72 20.08 20.14 0.6M
2025-01-30 20.98 21.13 20.62 20.77 0.5M
2025-01-29 20.87 20.97 20.68 20.92 0.5M
2025-01-28 20.84 21.06 20.64 20.84 0.4M
2025-01-27 21.15 21.32 20.70 20.82 0.4M
2025-01-24 21.25 21.38 21.05 21.17 0.5M
2025-01-23 21.36 21.63 21.17 21.36 0.5M
2025-01-22 21.78 21.81 21.27 21.31 0.7M
2025-01-21 21.82 22.10 21.60 21.86 0.6M
2025-01-17 21.83 22.03 21.60 21.93 0.5M
2025-01-16 21.90 22.16 21.56 21.66 0.7M
2025-01-15 21.86 22.18 21.72 22.00 0.9M
2025-01-14 21.65 21.88 21.21 21.57 0.6M
2025-01-13 21.59 21.91 21.29 21.65 1.0M
2025-01-10 20.77 21.32 20.73 21.27 0.9M
2025-01-08 19.93 20.45 19.82 20.42 0.6M
2025-01-07 19.97 20.13 19.74 20.03 0.8M
2025-01-06 19.91 20.23 19.83 19.95 0.7M
2025-01-03 19.96 20.09 19.73 19.78 0.5M
2025-01-02 19.42 19.98 19.38 19.82 0.7M