ACADIA (ACAD)

ACAD
🏛️ Estados Unidos →
21.24
Última Actualización: 2025-10-01
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
2021-12-31 23.66 23.73 22.94 23.34 0.8M
2021-12-30 23.92 24.20 23.51 23.54 0.8M
2021-12-29 24.60 24.74 23.87 23.96 0.7M
2021-12-28 24.34 25.09 24.29 24.67 1.1M
2021-12-27 24.17 24.74 23.90 24.32 1.0M
2021-12-23 23.85 24.58 23.37 24.30 2.0M
2021-12-22 21.51 24.01 21.21 23.92 3.9M
2021-12-21 25.16 25.29 20.84 21.45 8.1M
2021-12-20 25.50 27.19 24.94 27.09 4.0M
2021-12-17 24.73 26.33 24.36 25.76 5.8M
2021-12-16 24.17 24.85 23.91 24.79 1.9M
2021-12-15 23.13 24.42 22.19 24.38 1.8M
2021-12-14 22.55 23.47 22.42 23.00 1.3M
2021-12-13 22.30 23.25 22.21 22.90 1.5M
2021-12-10 22.61 23.15 22.13 22.26 1.3M
2021-12-09 21.74 23.35 21.57 22.62 2.0M
2021-12-08 21.59 21.96 21.12 21.78 1.6M
2021-12-07 21.80 21.86 19.81 21.32 5.8M
2021-12-06 18.82 19.49 18.50 19.40 2.5M
2021-12-03 20.00 20.00 18.50 18.79 1.2M
2021-12-02 18.90 19.99 18.75 19.94 1.1M
2021-12-01 19.01 19.98 18.87 18.90 1.0M
2021-11-30 18.65 19.24 18.57 19.20 1.1M
2021-11-29 19.07 19.49 18.82 18.84 1.1M
2021-11-26 19.45 19.90 18.58 18.79 0.9M
2021-11-24 19.32 19.97 19.04 19.78 0.7M
2021-11-23 19.21 19.55 18.79 19.49 1.0M
2021-11-22 19.01 19.63 18.96 19.29 1.0M
2021-11-19 18.93 19.53 18.85 19.15 0.7M
2021-11-18 19.59 19.67 18.82 18.95 1.5M
2021-11-17 20.27 20.75 19.39 19.48 1.3M
2021-11-16 19.83 20.48 19.43 20.46 2.4M
2021-11-15 20.91 20.93 19.75 19.77 1.3M
2021-11-12 20.73 20.85 20.42 20.65 1.0M
2021-11-11 20.31 21.20 20.31 20.68 0.8M
2021-11-10 21.56 21.66 20.28 20.34 1.5M
2021-11-09 20.84 21.88 20.69 21.57 1.7M
2021-11-08 20.18 20.60 19.36 19.57 1.8M
2021-11-05 20.00 20.11 19.53 20.02 1.0M
2021-11-04 20.24 20.57 19.91 20.02 1.0M
2021-11-03 19.17 20.58 19.06 20.37 1.4M
2021-11-02 20.18 20.18 19.06 19.18 1.4M
2021-11-01 18.50 20.61 18.27 20.53 2.6M
2021-10-29 18.20 18.53 17.84 17.95 0.7M
2021-10-28 17.42 18.12 17.40 18.11 1.0M
2021-10-27 17.60 17.93 16.88 17.56 1.0M
2021-10-26 17.35 17.91 17.14 17.56 0.9M
2021-10-25 18.45 18.56 17.33 17.36 1.3M
2021-10-22 18.10 18.57 17.94 18.54 1.1M
2021-10-21 17.92 18.26 17.84 18.05 0.8M
2021-10-20 17.66 18.43 17.53 17.98 0.9M
2021-10-19 17.73 17.88 17.49 17.69 0.7M
2021-10-18 17.41 17.64 16.87 17.60 1.5M
2021-10-15 17.98 18.34 17.46 17.51 4.2M
2021-10-14 17.41 17.84 16.64 17.82 2.8M
2021-10-13 17.52 18.22 17.52 17.84 1.0M
2021-10-12 17.31 17.90 17.31 17.63 1.0M
2021-10-11 16.94 17.59 16.83 17.40 0.6M
2021-10-08 17.25 17.25 16.87 16.93 0.5M
2021-10-07 16.85 17.34 16.79 17.06 0.6M
2021-10-06 16.74 17.09 16.71 16.87 0.6M
2021-10-05 16.74 17.32 16.55 16.92 0.7M
2021-10-04 17.38 17.55 16.65 16.79 1.0M
2021-10-01 16.57 17.56 16.57 17.48 1.1M
2021-09-30 17.00 17.18 16.54 16.61 1.0M
2021-09-29 17.36 17.50 16.89 16.96 1.4M
2021-09-28 17.24 17.99 17.18 17.27 2.0M
2021-09-27 16.92 17.69 16.82 17.41 0.8M
2021-09-24 17.28 17.42 16.94 16.94 0.7M
2021-09-23 17.00 17.52 16.89 17.37 1.5M
2021-09-22 17.01 17.18 16.68 17.04 0.9M
2021-09-21 16.75 17.32 16.61 17.02 1.2M
2021-09-20 16.39 16.88 16.16 16.71 1.3M
2021-09-17 16.16 16.77 16.03 16.70 3.3M
2021-09-16 15.92 16.13 15.71 16.12 0.9M
2021-09-15 15.75 16.31 15.70 15.90 1.3M
2021-09-14 16.33 16.45 15.68 15.78 1.8M
2021-09-13 16.10 16.62 15.92 16.26 1.2M
2021-09-10 16.47 16.49 16.08 16.09 1.0M
2021-09-09 16.43 16.79 16.35 16.45 1.2M
2021-09-08 16.42 16.55 16.00 16.53 1.2M
2021-09-07 16.68 16.92 16.18 16.28 1.8M
2021-09-03 17.17 17.22 16.70 16.78 1.2M
2021-09-02 17.55 17.77 17.05 17.17 1.4M
2021-09-01 17.53 17.87 17.36 17.69 0.9M
2021-08-31 16.97 17.53 16.93 17.51 1.3M
2021-08-30 17.22 17.36 16.83 16.97 0.7M
2021-08-27 16.68 17.38 16.44 17.11 1.2M
2021-08-26 17.16 17.31 16.63 16.68 0.9M
2021-08-25 16.90 17.42 16.77 17.18 1.1M
2021-08-24 17.05 17.07 16.63 17.00 1.0M
2021-08-23 16.85 17.12 16.71 17.00 1.4M
2021-08-20 16.09 16.78 16.09 16.68 1.2M
2021-08-19 16.62 16.79 16.00 16.14 1.4M
2021-08-18 17.32 17.52 16.69 16.72 1.6M
2021-08-17 16.63 17.32 16.51 17.24 1.4M
2021-08-16 17.50 17.50 16.79 16.84 1.1M
2021-08-13 18.09 18.25 17.54 17.58 0.8M
2021-08-12 18.30 18.40 17.68 18.04 1.1M
2021-08-11 18.58 18.68 18.27 18.33 0.9M
2021-08-10 19.12 19.19 18.23 18.49 1.5M
2021-08-09 19.29 19.83 18.94 19.16 2.0M
2021-08-06 19.24 19.56 18.91 19.18 2.3M
2021-08-05 19.66 20.64 19.10 19.25 3.3M
2021-08-04 21.44 21.99 20.60 21.05 1.5M
2021-08-03 21.01 21.70 20.56 21.63 1.2M
2021-08-02 21.68 21.75 20.96 21.00 2.2M
2021-07-30 22.13 22.58 21.63 21.63 1.1M
2021-07-29 22.27 22.64 22.09 22.29 1.0M
2021-07-28 21.37 22.23 21.19 22.15 1.0M
2021-07-27 21.21 21.46 20.71 21.15 0.9M
2021-07-26 21.63 21.90 20.90 21.29 1.6M
2021-07-23 22.17 22.28 21.32 21.46 1.7M
2021-07-22 24.36 24.36 22.18 22.23 2.0M
2021-07-21 24.21 24.30 23.34 23.73 1.4M
2021-07-20 23.11 24.27 23.11 24.26 1.2M
2021-07-19 23.17 23.39 22.75 23.21 1.0M
2021-07-16 23.28 24.19 23.28 23.50 1.2M
2021-07-15 23.42 23.84 22.70 23.16 1.4M
2021-07-14 24.06 24.06 23.28 23.43 1.4M
2021-07-13 23.69 24.50 23.69 23.98 1.5M
2021-07-12 23.68 23.80 23.30 23.74 1.1M
2021-07-09 23.70 23.95 23.16 23.71 0.8M
2021-07-08 23.64 24.26 23.47 23.70 1.0M
2021-07-07 24.20 24.20 23.52 23.97 0.9M
2021-07-06 24.39 24.76 24.02 24.13 1.1M
2021-07-02 24.73 24.77 24.05 24.30 1.1M
2021-07-01 24.22 24.77 23.93 24.77 1.1M
2021-06-30 24.25 25.19 23.75 24.39 2.4M
2021-06-29 25.36 25.36 23.83 24.13 1.4M
2021-06-28 26.15 26.18 24.95 25.33 1.5M
2021-06-25 24.97 26.32 24.61 26.17 16.3M
2021-06-24 24.55 25.57 24.48 25.01 1.5M
2021-06-23 25.02 25.02 24.07 24.52 1.2M
2021-06-22 24.96 25.09 24.47 24.88 1.2M
2021-06-21 26.00 26.01 24.94 25.01 1.8M
2021-06-18 25.79 26.23 25.24 26.03 2.6M
2021-06-17 25.83 26.50 25.42 25.85 1.0M
2021-06-16 26.31 26.72 25.46 25.90 1.6M
2021-06-15 27.07 27.10 26.04 26.27 1.5M
2021-06-14 27.36 27.68 26.86 27.24 1.4M
2021-06-11 27.09 27.60 26.91 27.42 1.2M
2021-06-10 25.95 27.34 25.70 27.30 1.7M
2021-06-09 26.73 27.06 25.62 26.13 1.8M
2021-06-08 25.40 26.63 25.24 26.57 2.0M
2021-06-07 23.72 26.05 23.65 25.40 3.8M
2021-06-04 23.39 23.72 22.68 23.69 1.4M
2021-06-03 22.56 23.75 22.21 23.31 1.7M
2021-06-02 22.50 22.98 22.32 22.62 1.3M
2021-06-01 22.51 22.69 21.77 22.35 1.1M
2021-05-28 22.08 22.73 22.08 22.34 1.0M
2021-05-27 21.85 22.31 21.60 22.04 1.1M
2021-05-26 21.26 21.76 21.16 21.71 1.2M
2021-05-25 21.34 21.73 21.24 21.28 1.4M
2021-05-24 22.00 22.09 21.22 21.32 1.3M
2021-05-21 21.59 22.15 21.41 21.94 1.2M
2021-05-20 20.76 21.67 20.65 21.58 1.3M
2021-05-19 21.24 21.30 20.62 20.72 1.4M
2021-05-18 21.26 21.97 21.20 21.39 2.2M
2021-05-17 21.51 22.28 21.02 21.23 1.7M
2021-05-14 21.27 21.94 20.87 21.77 1.4M
2021-05-13 21.85 21.99 20.93 21.22 2.0M
2021-05-12 20.77 22.33 20.74 21.83 2.3M
2021-05-11 20.65 21.60 20.36 20.84 2.0M
2021-05-10 20.90 21.27 20.62 21.02 1.3M
2021-05-07 20.89 21.59 20.65 21.07 1.5M
2021-05-06 19.55 20.99 19.53 20.95 2.7M
2021-05-05 19.42 19.75 19.20 19.40 1.8M
2021-05-04 20.13 20.23 19.34 19.52 2.5M
2021-05-03 20.54 20.70 20.21 20.25 1.5M
2021-04-30 20.33 20.79 20.30 20.56 1.3M
2021-04-29 20.94 21.22 20.43 20.59 1.0M
2021-04-28 21.16 21.18 20.70 20.77 1.4M
2021-04-27 21.31 21.37 20.83 21.05 1.8M
2021-04-26 20.65 21.65 20.49 21.35 1.7M
2021-04-23 20.85 21.47 20.49 20.50 1.9M
2021-04-22 21.47 21.74 20.84 20.87 1.9M
2021-04-21 20.82 21.53 20.68 21.47 1.5M
2021-04-20 20.70 21.25 20.59 20.80 1.5M
2021-04-19 21.04 21.42 20.24 20.72 2.3M
2021-04-16 21.32 21.40 20.84 21.15 4.8M
2021-04-15 21.34 21.57 21.03 21.20 2.2M
2021-04-14 20.61 21.78 20.61 21.28 2.8M
2021-04-13 20.50 20.90 20.42 20.60 1.8M
2021-04-12 20.40 20.71 20.12 20.43 2.0M
2021-04-09 20.78 20.86 20.31 20.39 1.7M
2021-04-08 21.59 21.60 20.53 20.68 2.8M
2021-04-07 20.39 21.68 20.37 21.23 4.2M
2021-04-06 20.75 21.18 20.36 20.64 8.0M
2021-04-05 21.25 22.07 20.92 21.18 11.6M
2021-04-01 25.86 26.28 25.26 25.59 1.5M
2021-03-31 25.94 26.56 25.43 25.80 1.8M
2021-03-30 25.12 25.98 24.99 25.71 1.0M
2021-03-29 25.80 26.12 25.23 25.30 1.5M
2021-03-26 25.95 26.30 25.37 25.86 1.4M
2021-03-25 25.09 26.20 24.99 26.02 1.5M
2021-03-24 25.86 26.18 25.22 25.34 1.5M
2021-03-23 26.94 26.94 25.78 25.88 2.5M
2021-03-22 27.86 28.31 26.96 27.00 1.7M
2021-03-19 27.31 27.98 26.65 27.75 2.9M
2021-03-18 27.36 27.89 26.75 27.05 1.8M
2021-03-17 27.39 28.07 27.06 27.55 2.4M
2021-03-16 30.12 30.16 26.75 27.34 4.5M
2021-03-15 27.08 30.11 26.86 29.99 4.5M
2021-03-12 26.55 27.30 25.98 27.04 2.8M
2021-03-11 27.18 27.58 26.42 26.75 5.0M
2021-03-10 25.61 28.87 25.56 26.89 11.7M
2021-03-09 25.95 26.25 23.35 25.02 24.3M
2021-03-08 49.08 49.23 45.71 45.78 2.8M
2021-03-05 46.03 49.25 44.30 48.98 1.7M
2021-03-04 47.52 48.16 45.44 45.82 1.2M
2021-03-03 47.07 48.10 45.55 47.44 1.6M
2021-03-02 49.22 49.75 46.87 46.94 0.8M
2021-03-01 49.34 49.91 48.56 49.56 0.8M
2021-02-26 47.34 49.37 47.13 48.97 1.0M
2021-02-25 48.29 50.13 47.17 47.31 1.2M
2021-02-24 49.71 50.40 48.33 48.69 1.0M
2021-02-23 48.78 50.61 48.13 49.74 0.9M
2021-02-22 50.63 52.12 50.07 50.18 0.7M
2021-02-19 50.69 52.11 50.47 51.73 0.5M
2021-02-18 49.86 50.90 49.47 50.42 0.7M
2021-02-17 49.00 50.21 48.12 50.07 0.8M
2021-02-16 50.50 50.88 48.86 49.12 1.0M
2021-02-12 51.01 51.13 49.64 50.13 0.7M
2021-02-11 51.92 52.64 50.61 51.24 0.7M
2021-02-10 50.45 52.80 50.40 51.63 0.9M
2021-02-09 51.07 51.76 50.03 50.45 0.8M
2021-02-08 52.24 52.78 51.08 51.28 0.8M
2021-02-05 50.61 51.95 50.10 51.70 0.8M
2021-02-04 49.63 51.61 49.30 51.07 0.6M
2021-02-03 49.45 51.21 49.22 49.32 1.1M
2021-02-02 46.97 50.30 46.93 49.43 1.4M
2021-02-01 48.49 48.90 45.65 46.58 1.7M
2021-01-29 49.73 49.96 47.26 48.05 1.0M
2021-01-28 48.23 49.85 47.14 49.54 1.4M
2021-01-27 51.33 51.50 48.32 48.61 1.6M
2021-01-26 54.17 54.50 51.50 51.61 1.0M
2021-01-25 53.20 54.58 52.70 53.95 1.1M
2021-01-22 51.99 52.99 51.43 52.83 0.6M
2021-01-21 53.65 53.76 51.90 52.01 0.7M
2021-01-20 53.50 53.90 52.56 53.34 0.8M
2021-01-19 54.49 54.50 53.15 53.37 0.7M
2021-01-15 54.37 54.73 53.13 53.66 0.8M
2021-01-14 53.42 54.91 53.25 54.46 0.6M
2021-01-13 53.77 54.45 53.13 53.31 0.6M
2021-01-12 54.36 55.05 52.63 53.57 0.7M
2021-01-11 53.20 54.95 52.08 54.42 0.9M
2021-01-08 55.23 55.85 52.80 53.13 1.1M
2021-01-07 53.34 55.78 53.34 54.99 0.9M
2021-01-06 51.72 54.05 51.04 53.79 1.4M
2021-01-05 52.90 53.47 51.64 52.03 0.9M
2021-01-04 54.11 54.43 52.43 52.81 0.6M