Aeva Technologies (AEVA)

AEVA
🏛️ Estados Unidos →
14.97
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 30.75 30.98 30.66 30.73 63.9K
09:31 30.73 31.31 30.73 31.31 26.0K
09:32 31.24 31.49 31.01 31.25 22.1K
09:33 31.47 31.75 31.45 31.75 42.7K
09:34 31.74 31.75 31.20 31.20 39.3K
09:35 31.20 31.31 31.19 31.26 32.9K
09:36 31.27 31.27 31.19 31.23 14.6K
09:37 31.35 31.60 31.35 31.60 19.4K
09:38 31.62 31.92 31.62 31.82 40.3K
09:39 31.83 32.10 31.76 32.01 53.6K
09:40 32.05 32.06 31.55 31.81 44.6K
09:41 31.88 31.88 31.41 31.60 12.3K
09:42 31.58 32.10 31.54 32.02 44.4K
09:43 32.02 32.05 31.79 32.05 52.2K
09:44 32.19 32.42 31.99 32.38 49.4K
09:45 32.42 32.42 32.29 32.34 46.1K
09:46 32.35 32.92 32.35 32.87 43.3K
09:47 32.84 32.84 32.63 32.80 11.5K
09:48 32.78 32.82 32.62 32.72 22.4K
09:49 32.30 32.62 32.30 32.58 20.4K
09:50 32.59 32.64 32.55 32.64 12.1K
09:51 32.54 32.54 32.36 32.36 20.3K
09:52 32.37 32.63 32.32 32.62 20.5K
09:53 32.60 32.66 32.45 32.45 10.0K
09:54 32.48 32.48 32.35 32.35 4.4K
09:55 32.45 32.45 32.10 32.10 25.1K
09:56 32.15 32.29 32.03 32.17 22.8K
09:57 32.17 32.24 32.17 32.24 9.2K
09:58 32.30 32.30 32.16 32.23 9.5K
09:59 31.92 32.08 31.92 31.95 19.9K
10:00 32.04 32.04 31.82 31.91 14.1K
10:01 31.84 32.23 31.82 32.23 17.4K
10:02 32.21 32.21 32.05 32.14 5.4K
10:03 32.10 32.15 32.08 32.15 9.3K
10:04 32.10 32.16 31.80 31.87 21.9K
10:05 31.71 31.78 31.66 31.71 26.1K
10:06 31.64 31.66 31.56 31.66 7.8K
10:07 31.70 31.78 31.67 31.67 3.0K
10:08 31.68 31.72 31.45 31.48 16.9K
10:09 31.51 31.57 31.34 31.42 4.1K
10:10 31.34 31.49 31.34 31.44 7.7K
10:11 31.48 31.54 31.34 31.34 3.0K
10:12 31.45 31.75 31.45 31.75 7.2K
10:13 31.62 31.65 31.52 31.56 21.3K
10:14 31.51 31.67 31.51 31.67 14.5K
10:15 31.61 31.87 31.60 31.82 9.6K
10:16 32.04 32.04 31.84 31.84 25.6K
10:17 31.79 31.80 31.60 31.68 4.4K
10:18 31.61 31.74 31.61 31.70 8.3K
10:19 31.65 31.76 31.65 31.69 4.6K
10:20 31.70 31.91 31.69 31.80 5.9K
10:21 31.80 31.81 31.62 31.69 12.7K
10:22 31.74 31.77 31.67 31.77 3.6K
10:23 31.77 32.01 31.77 31.98 9.9K
10:24 32.09 32.14 32.00 32.00 8.4K
10:25 32.12 32.12 31.91 31.91 14.6K
10:26 31.88 31.90 31.51 31.51 16.5K
10:27 31.55 31.55 31.47 31.47 9.3K
10:28 31.44 31.44 31.33 31.36 20.2K
10:29 31.35 31.38 31.35 31.38 2.7K
10:30 31.37 31.49 31.32 31.32 4.9K
10:31 31.42 31.42 31.30 31.33 5.8K
10:32 31.27 31.28 31.11 31.25 18.5K
10:33 31.25 31.25 31.15 31.15 8.9K
10:34 31.20 31.20 31.00 31.02 23.8K
10:35 31.05 31.09 31.00 31.08 23.0K
10:36 31.08 31.14 31.00 31.04 8.9K
10:37 31.10 31.19 31.06 31.09 12.5K
10:38 31.23 31.23 31.15 31.17 3.8K
10:39 31.12 31.30 31.12 31.26 5.3K
10:40 31.26 31.40 31.26 31.30 10.1K
10:41 31.29 31.30 30.96 30.96 16.1K
10:42 30.94 30.94 30.89 30.91 7.1K
10:43 30.90 30.91 30.73 30.73 11.5K
10:44 30.73 30.75 30.59 30.59 7.0K
10:45 30.54 30.54 30.20 30.28 27.5K
10:46 30.25 30.28 30.12 30.16 18.2K
10:47 30.19 30.24 30.08 30.08 35.8K
10:48 29.90 30.15 29.90 30.15 38.4K
10:49 30.12 30.16 30.07 30.16 10.2K
10:50 30.15 30.20 30.07 30.08 7.3K
10:51 30.13 30.22 30.11 30.18 13.1K
10:52 30.24 30.24 30.12 30.12 2.0K
10:53 30.18 30.43 30.18 30.41 13.3K
10:54 30.40 30.40 30.27 30.27 5.2K
10:55 30.23 30.27 30.20 30.25 9.2K
10:56 30.25 30.40 30.20 30.40 13.9K
10:57 30.50 30.54 30.40 30.50 20.4K
10:58 30.50 30.50 30.39 30.49 7.9K
10:59 30.44 30.44 30.39 30.44 3.3K
11:00 30.44 30.44 30.32 30.37 2.7K
11:01 30.42 30.56 30.42 30.54 8.0K
11:02 30.54 30.63 30.50 30.63 9.6K
11:03 30.67 30.70 30.67 30.70 7.9K
11:04 30.68 30.74 30.68 30.69 1.8K
11:05 30.69 30.69 30.55 30.62 7.4K
11:06 30.45 30.45 30.15 30.22 34.6K
11:07 30.22 30.31 30.22 30.31 5.0K
11:08 30.30 30.36 30.30 30.34 4.2K
11:09 30.34 30.41 30.34 30.41 2.9K
11:10 30.36 30.40 30.33 30.40 4.1K
11:11 30.38 30.41 30.36 30.41 16.6K
11:12 30.50 30.53 30.38 30.53 5.2K
11:13 30.62 30.67 30.56 30.67 5.0K
11:14 30.56 30.56 30.55 30.56 1.8K
11:15 30.56 30.58 30.49 30.57 2.5K
11:16 30.57 30.63 30.51 30.54 15.6K
11:17 30.51 30.62 30.51 30.62 0.5K
11:18 30.57 30.61 30.51 30.59 3.3K
11:19 30.61 30.68 30.61 30.62 6.8K
11:20 30.65 30.74 30.65 30.74 6.0K
11:21 30.72 30.80 30.72 30.79 13.4K
11:22 30.77 30.77 30.72 30.74 7.9K
11:23 30.77 30.85 30.77 30.83 26.3K
11:24 30.83 30.83 30.81 30.83 1.5K
11:25 30.83 30.92 30.83 30.91 4.7K
11:26 30.91 30.99 30.91 30.95 4.5K
11:27 31.01 31.16 30.98 30.98 13.4K
11:28 30.99 30.99 30.93 30.93 1.2K
11:29 30.95 30.96 30.88 30.88 4.1K
11:30 30.86 30.91 30.78 30.78 4.9K
11:31 30.78 30.85 30.78 30.84 2.0K
11:32 30.84 30.84 30.84 30.84 1.2K
11:33 30.90 30.90 30.83 30.83 9.4K
11:34 30.83 30.83 30.79 30.81 10.6K
11:35 30.85 30.85 30.62 30.64 8.7K
11:36 30.68 30.72 30.65 30.65 3.8K
11:37 30.70 30.70 30.69 30.69 1.1K
11:38 30.69 30.76 30.54 30.54 6.6K
11:39 30.58 30.58 30.58 30.58 2.3K
11:40 30.54 30.57 30.54 30.57 0.7K
11:41 30.57 30.57 30.55 30.55 1.4K
11:42 30.57 30.64 30.57 30.64 7.4K
11:43 30.61 30.65 30.60 30.65 6.9K
11:44 30.64 30.82 30.64 30.73 4.9K
11:45 30.83 30.83 30.83 30.83 0.7K
11:46 30.86 30.93 30.86 30.92 3.3K
11:47 30.90 31.01 30.90 31.01 3.1K
11:48 31.03 31.08 31.02 31.08 3.3K
11:49 31.04 31.10 31.04 31.08 12.4K
11:50 31.09 31.22 31.09 31.22 1.1K
11:51 31.34 31.35 31.17 31.29 3.9K
11:52 31.36 31.36 31.16 31.20 7.1K
11:53 31.19 31.19 31.06 31.06 2.7K
11:54 31.07 31.07 30.89 30.89 5.4K
11:55 30.87 30.94 30.87 30.94 2.0K
11:56 31.02 31.02 31.02 31.02 0.2K
11:57 30.96 30.96 30.96 30.96 0.7K
11:58 30.92 30.96 30.90 30.90 4.5K
11:59 30.95 30.99 30.95 30.95 2.7K
12:00 30.99 30.99 30.95 30.95 1.5K
12:01 30.95 30.95 30.90 30.90 0.9K
12:02 30.86 30.86 30.86 30.86 0.8K
12:04 30.80 30.83 30.80 30.83 2.5K
12:05 30.77 30.84 30.74 30.79 2.5K
12:06 30.75 30.77 30.71 30.71 7.5K
12:07 30.64 30.66 30.64 30.66 1.9K
12:08 30.66 30.77 30.66 30.72 5.4K
12:09 30.72 30.72 30.65 30.65 2.1K
12:10 30.65 30.70 30.63 30.63 0.8K
12:11 30.64 30.64 30.57 30.57 0.8K
12:12 30.56 30.68 30.56 30.57 5.9K
12:13 30.58 30.61 30.43 30.61 23.5K
12:14 30.63 30.64 30.63 30.64 2.4K
12:15 30.81 30.81 30.75 30.75 3.1K
12:16 30.74 30.74 30.72 30.72 0.3K
12:17 30.73 30.73 30.70 30.70 1.2K
12:18 30.75 30.80 30.75 30.80 10.3K
12:19 30.76 30.76 30.76 30.76 0.5K
12:20 30.81 30.81 30.75 30.75 1.3K
12:21 30.74 30.78 30.74 30.78 2.8K
12:22 30.78 30.78 30.78 30.78 1.1K
12:23 30.86 30.86 30.80 30.80 0.8K
12:24 30.85 30.98 30.78 30.98 17.8K
12:25 30.92 30.96 30.92 30.92 5.1K
12:26 30.92 30.97 30.92 30.93 2.2K
12:27 30.99 30.99 30.89 30.89 2.8K
12:28 31.02 31.07 30.94 31.07 5.0K
12:29 31.07 31.13 31.07 31.13 4.8K
12:30 31.10 31.10 30.93 30.99 7.1K
12:31 30.99 30.99 30.93 30.93 1.4K
12:32 31.04 31.04 30.99 30.99 0.7K
12:33 30.93 30.99 30.93 30.99 1.1K
12:34 30.98 30.98 30.98 30.98 0.3K
12:35 31.02 31.02 30.98 30.98 1.7K
12:36 30.94 30.94 30.90 30.90 0.8K
12:37 30.89 30.90 30.89 30.89 2.0K
12:38 30.84 30.87 30.84 30.87 0.9K
12:39 30.91 30.91 30.79 30.80 2.3K
12:40 30.86 30.86 30.86 30.86 2.2K
12:41 30.83 30.83 30.83 30.83 0.4K
12:42 30.89 30.89 30.89 30.89 0.2K
12:43 30.83 30.94 30.83 30.94 2.4K
12:44 30.97 30.97 30.87 30.87 6.0K
12:45 31.00 31.00 30.94 30.94 4.4K
12:46 30.85 30.85 30.85 30.85 0.8K
12:47 30.85 30.85 30.85 30.85 0.8K
12:48 30.92 30.92 30.77 30.77 2.1K
12:49 30.91 30.91 30.91 30.91 0.2K
12:50 30.92 30.92 30.76 30.76 0.4K
12:51 30.90 30.90 30.82 30.82 1.1K
12:52 30.77 30.77 30.77 30.77 0.3K
12:53 30.82 30.82 30.82 30.82 4.2K
12:54 30.88 30.88 30.76 30.76 14.2K
12:55 30.78 30.83 30.78 30.82 3.3K
12:56 30.88 31.05 30.88 30.99 14.3K
12:57 31.07 31.10 31.06 31.06 2.0K
12:58 31.12 31.18 31.04 31.04 1.2K
12:59 31.18 31.18 31.18 31.18 0.8K
13:00 31.15 31.17 31.00 31.07 5.8K
13:01 31.08 31.08 31.01 31.03 8.1K
13:02 31.03 31.09 31.00 31.00 5.5K
13:03 30.96 30.96 30.96 30.96 2.7K
13:04 30.95 30.95 30.95 30.95 0.7K
13:05 30.95 30.95 30.95 30.95 0.2K
13:06 31.04 31.04 31.04 31.04 4.1K
13:07 31.04 31.09 31.04 31.09 1.5K
13:08 31.16 31.25 31.16 31.22 6.6K
13:09 31.21 31.21 31.21 31.21 1.9K
13:10 31.18 31.25 31.17 31.25 5.3K
13:11 31.23 31.23 31.17 31.17 2.0K
13:12 31.08 31.08 31.08 31.08 0.9K
13:13 31.10 31.10 31.08 31.08 0.7K
13:14 31.10 31.12 31.08 31.12 2.5K
13:15 31.14 31.18 31.14 31.18 0.9K
13:16 31.16 31.16 31.14 31.14 1.0K
13:17 31.16 31.16 31.03 31.05 2.5K
13:18 31.04 31.04 31.02 31.02 1.0K
13:19 31.05 31.05 31.05 31.05 0.4K
13:20 30.97 30.97 30.97 30.97 2.2K
13:21 30.97 30.97 30.92 30.92 1.3K
13:22 30.90 30.93 30.87 30.93 1.2K
13:23 31.04 31.04 30.98 30.98 3.8K
13:24 31.04 31.17 31.04 31.17 1.3K
13:25 31.21 31.21 31.11 31.11 2.9K
13:26 31.20 31.20 31.10 31.10 1.6K
13:27 31.13 31.18 31.13 31.18 1.2K
13:28 31.18 31.23 31.17 31.20 3.2K
13:29 31.24 31.24 31.22 31.24 1.6K
13:30 31.23 31.33 31.23 31.33 12.0K
13:31 31.35 31.35 31.32 31.32 1.0K
13:32 31.25 31.29 31.25 31.29 1.5K
13:33 31.35 31.35 31.31 31.31 6.5K
13:34 31.29 31.34 31.29 31.34 0.7K
13:35 31.31 31.42 31.31 31.42 3.6K
13:36 31.34 31.43 31.34 31.38 6.9K
13:37 31.38 31.38 31.30 31.30 2.3K
13:38 31.28 31.28 31.28 31.28 0.7K
13:39 31.27 31.27 31.22 31.22 2.4K
13:40 31.22 31.22 31.22 31.22 3.3K
13:41 31.23 31.25 31.23 31.25 2.0K
13:42 31.22 31.22 31.22 31.22 1.4K
13:43 31.17 31.17 31.17 31.17 1.4K
13:44 31.17 31.19 31.17 31.18 2.1K
13:45 31.21 31.21 31.19 31.19 1.1K
13:46 31.19 31.19 31.14 31.14 1.6K
13:47 31.17 31.17 31.17 31.17 0.5K
13:48 31.11 31.11 31.11 31.11 0.7K
13:49 31.10 31.11 31.08 31.11 7.6K
13:50 31.16 31.16 31.16 31.16 3.6K
13:51 31.15 31.17 31.13 31.17 2.6K
13:52 31.14 31.17 31.13 31.13 1.0K
13:53 31.10 31.10 31.10 31.10 0.8K
13:54 31.03 31.05 31.03 31.05 1.8K
13:56 30.82 30.90 30.82 30.83 16.0K
13:57 30.86 30.90 30.83 30.86 1.4K
13:58 30.86 30.88 30.68 30.75 36.5K
13:59 30.68 30.73 30.68 30.70 2.3K
14:00 30.80 30.80 30.70 30.70 0.9K
14:01 30.73 30.79 30.64 30.79 1.4K
14:02 30.72 30.72 30.72 30.72 0.9K
14:03 30.81 30.81 30.81 30.81 1.3K
14:04 30.73 30.73 30.72 30.72 1.2K
14:05 30.73 30.73 30.72 30.72 2.6K
14:06 30.72 30.72 30.69 30.69 0.7K
14:07 30.68 30.75 30.68 30.75 3.8K
14:08 30.78 30.78 30.78 30.78 0.9K
14:09 30.82 30.87 30.78 30.78 3.9K
14:10 30.77 30.77 30.77 30.77 0.4K
14:11 30.79 30.79 30.79 30.79 0.5K
14:13 30.80 30.80 30.71 30.72 1.7K
14:14 30.75 30.75 30.75 30.75 0.5K
14:15 30.71 30.79 30.71 30.75 3.7K
14:16 30.75 30.75 30.72 30.75 1.3K
14:17 30.74 30.74 30.74 30.74 0.4K
14:18 30.76 30.88 30.76 30.88 6.0K
14:19 30.90 30.90 30.90 30.90 0.8K
14:20 30.89 30.89 30.89 30.89 2.9K
14:21 30.94 30.96 30.94 30.96 2.6K
14:22 30.96 31.03 30.96 31.03 3.1K
14:23 31.03 31.03 31.03 31.03 0.7K
14:24 30.97 30.97 30.94 30.96 7.0K
14:25 31.03 31.06 30.98 30.98 3.7K
14:26 30.96 30.98 30.93 30.98 0.9K
14:27 30.95 30.98 30.95 30.95 1.1K
14:28 30.93 30.98 30.93 30.98 0.7K
14:29 30.97 31.01 30.88 30.94 3.9K
14:30 30.94 30.94 30.87 30.88 1.1K
14:31 30.87 30.96 30.87 30.96 3.7K
14:33 30.96 30.96 30.96 30.96 0.1K
14:34 30.99 31.08 30.99 31.08 13.2K
14:35 31.07 31.09 31.07 31.08 5.8K
14:36 31.08 31.09 31.05 31.05 3.2K
14:37 31.05 31.05 31.03 31.03 2.9K
14:38 30.99 31.04 30.99 31.02 2.9K
14:40 30.93 31.06 30.93 31.06 7.5K
14:41 31.10 31.20 31.10 31.20 3.2K
14:42 31.19 31.19 31.19 31.19 1.8K
14:43 31.25 31.27 31.25 31.26 5.7K
14:44 31.26 31.26 31.26 31.26 0.5K
14:45 31.27 31.28 31.18 31.18 7.4K
14:46 31.15 31.15 31.15 31.15 0.5K
14:47 31.14 31.14 31.06 31.09 5.4K
14:48 31.10 31.10 31.08 31.08 0.3K
14:49 31.10 31.11 31.09 31.11 2.3K
14:50 31.08 31.11 31.08 31.11 1.3K
14:51 31.09 31.09 31.09 31.09 0.9K
14:52 31.04 31.04 31.03 31.03 5.9K
14:53 31.05 31.11 31.05 31.10 3.0K
14:54 31.11 31.14 31.11 31.14 3.5K
14:55 31.18 31.18 31.18 31.18 1.7K
14:56 31.24 31.26 31.23 31.23 6.3K
14:57 31.28 31.28 31.28 31.28 0.3K
14:58 31.24 31.24 31.23 31.23 0.8K
14:59 31.28 31.28 31.24 31.26 1.9K
15:00 31.28 31.30 31.25 31.30 1.5K
15:01 31.30 31.30 31.26 31.27 3.4K
15:02 31.27 31.27 31.27 31.27 0.3K
15:03 31.27 31.27 31.17 31.17 2.9K
15:04 31.17 31.22 31.17 31.22 1.4K
15:05 31.18 31.20 31.18 31.20 0.3K
15:06 31.14 31.14 31.14 31.14 1.4K
15:07 31.15 31.16 31.12 31.12 3.0K
15:09 31.16 31.16 31.11 31.11 1.5K
15:10 31.13 31.25 31.13 31.25 2.3K
15:11 31.25 31.25 31.25 31.25 0.2K
15:12 31.25 31.25 31.25 31.25 0.9K
15:13 31.24 31.25 31.23 31.24 2.4K
15:14 31.25 31.25 31.22 31.23 2.5K
15:15 31.28 31.28 31.25 31.25 4.7K
15:16 31.22 31.22 31.08 31.08 10.2K
15:18 31.09 31.09 31.04 31.07 2.4K
15:19 31.12 31.16 31.12 31.16 2.4K
15:20 31.16 31.16 31.16 31.16 1.8K
15:21 31.17 31.17 31.17 31.17 2.4K
15:22 31.17 31.17 31.15 31.15 2.1K
15:23 31.15 31.15 31.11 31.11 7.6K
15:24 31.10 31.10 31.10 31.10 0.2K
15:25 31.10 31.10 31.10 31.10 2.3K
15:26 31.10 31.10 31.08 31.09 1.7K
15:27 31.10 31.19 31.10 31.18 7.3K
15:29 31.19 31.19 31.15 31.15 3.1K
15:30 31.15 31.15 31.05 31.08 9.6K
15:31 31.02 31.03 30.95 30.95 2.8K
15:32 31.05 31.05 31.03 31.03 1.9K
15:33 31.02 31.02 31.02 31.02 0.4K
15:34 31.06 31.12 31.00 31.00 9.5K
15:35 31.04 31.04 30.87 30.87 4.4K
15:36 30.89 31.00 30.89 30.96 11.0K
15:37 30.98 31.01 30.98 31.01 8.9K
15:39 30.96 30.96 30.96 30.96 1.4K
15:41 30.96 31.02 30.96 31.00 14.1K
15:42 31.05 31.05 31.05 31.05 0.4K
15:43 31.06 31.08 31.06 31.07 2.2K
15:44 31.13 31.14 31.05 31.11 3.5K
15:45 31.14 31.16 31.10 31.14 6.5K
15:46 31.12 31.14 31.08 31.10 3.7K
15:47 31.12 31.14 31.10 31.14 3.3K
15:48 31.11 31.11 31.08 31.08 1.5K
15:49 31.14 31.22 31.14 31.22 10.2K
15:50 31.23 31.23 31.10 31.14 9.3K
15:51 31.13 31.13 30.97 31.01 9.9K
15:52 30.97 31.01 30.97 31.01 2.0K
15:53 30.97 31.04 30.97 31.02 7.5K
15:54 31.03 31.09 31.01 31.09 15.8K
15:55 31.08 31.09 30.99 31.01 17.3K
15:56 30.95 30.97 30.87 30.87 9.4K
15:57 30.87 30.92 30.86 30.87 25.8K
15:58 30.92 30.98 30.91 30.97 31.4K
15:59 30.97 30.99 30.91 30.92 106.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles