Alpha Architect International Quantitative Momentu (IMOM)

IMOM
🏛️ Estados Unidos →
35.95
Última Actualización: 2025-09-26
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
2022-12-30 24.86 24.92 24.78 24.89 0.0M
2022-12-29 24.97 25.10 24.91 24.97 0.0M
2022-12-28 26.66 26.66 26.35 26.36 0.0M
2022-12-27 26.74 26.79 26.60 26.67 0.0M
2022-12-23 26.50 26.64 26.50 26.64 0.0M
2022-12-22 26.52 26.67 26.29 26.50 0.0M
2022-12-21 26.62 26.84 26.61 26.79 0.0M
2022-12-20 26.40 26.55 26.40 26.50 0.0M
2022-12-19 26.47 26.47 26.18 26.19 0.0M
2022-12-16 26.31 26.35 26.15 26.25 0.0M
2022-12-15 26.51 26.51 26.09 26.25 0.0M
2022-12-14 26.68 26.68 26.41 26.55 0.0M
2022-12-13 26.94 26.94 26.46 26.56 0.1M
2022-12-12 26.25 26.25 26.12 26.25 0.0M
2022-12-09 26.26 26.33 26.16 26.16 0.0M
2022-12-08 26.30 26.31 26.15 26.26 0.0M
2022-12-07 26.30 26.30 26.08 26.16 0.0M
2022-12-06 26.61 26.62 26.20 26.26 0.0M
2022-12-05 26.76 26.92 26.40 26.44 0.0M
2022-12-02 26.65 26.78 26.50 26.69 0.1M
2022-12-01 27.35 27.35 26.76 26.93 0.0M
2022-11-30 26.75 27.02 26.49 26.87 0.0M
2022-11-29 26.49 26.56 26.36 26.42 0.0M
2022-11-28 26.50 26.50 26.20 26.20 0.0M
2022-11-25 26.68 26.69 26.68 26.69 0.0M
2022-11-23 26.48 26.65 26.48 26.65 0.0M
2022-11-22 25.83 26.33 25.83 26.30 0.0M
2022-11-21 25.46 25.58 25.46 25.54 0.0M
2022-11-18 25.59 25.64 25.59 25.60 0.0M
2022-11-17 25.51 25.62 25.36 25.62 0.0M
2022-11-16 25.93 25.93 25.80 25.83 0.0M
2022-11-15 25.97 26.00 25.75 25.75 0.0M
2022-11-14 25.66 25.72 25.53 25.53 0.0M
2022-11-11 25.74 25.90 25.67 25.87 0.0M
2022-11-10 25.36 25.76 25.26 25.76 0.0M
2022-11-09 24.87 25.01 24.37 24.47 0.1M
2022-11-08 24.89 25.32 24.89 25.12 0.0M
2022-11-07 25.08 25.19 24.97 25.11 0.0M
2022-11-04 24.91 25.23 24.75 25.16 0.0M
2022-11-03 24.05 24.23 23.99 24.11 0.0M
2022-11-02 24.48 24.85 24.25 24.25 0.0M
2022-11-01 24.49 24.59 24.23 24.44 0.0M
2022-10-31 24.03 24.17 23.99 24.11 0.0M
2022-10-28 24.06 24.26 24.03 24.26 0.0M
2022-10-27 24.26 24.33 24.10 24.10 0.0M
2022-10-26 24.08 24.19 23.96 24.19 0.0M
2022-10-25 23.76 24.04 23.70 23.99 0.0M
2022-10-24 23.76 23.91 23.66 23.85 0.0M
2022-10-21 23.31 23.78 23.25 23.78 0.0M
2022-10-20 23.36 23.65 23.29 23.29 0.0M
2022-10-19 23.33 23.42 23.23 23.26 0.0M
2022-10-18 23.69 23.69 23.39 23.45 0.0M
2022-10-17 23.58 23.71 23.57 23.57 0.0M
2022-10-14 23.59 23.63 23.13 23.13 0.0M
2022-10-13 22.74 23.58 22.74 23.56 0.0M
2022-10-12 23.02 23.12 22.90 22.99 0.0M
2022-10-11 23.21 23.47 23.13 23.15 0.0M
2022-10-10 23.54 23.54 23.30 23.33 0.0M
2022-10-07 23.75 23.79 23.64 23.66 0.0M
2022-10-06 23.93 23.97 23.79 23.80 0.0M
2022-10-05 23.98 24.13 23.70 23.95 0.0M
2022-10-04 24.15 24.37 24.09 24.29 0.1M
2022-10-03 23.23 23.61 23.19 23.56 0.0M
2022-09-30 23.00 23.09 22.70 22.83 0.0M
2022-09-29 23.21 23.21 22.94 23.06 0.0M
2022-09-28 22.90 23.37 22.79 23.34 0.0M
2022-09-27 23.08 23.13 22.74 22.91 0.0M
2022-09-26 23.21 23.56 22.80 22.92 0.1M
2022-09-23 24.08 24.08 23.51 23.72 0.0M
2022-09-22 24.81 24.81 24.66 24.66 0.0M
2022-09-21 24.89 24.97 24.64 24.64 0.0M
2022-09-20 24.75 24.87 24.69 24.74 0.0M
2022-09-19 24.69 24.96 24.68 24.96 0.0M
2022-09-16 24.92 25.07 24.92 25.02 0.0M
2022-09-15 25.40 25.49 25.24 25.29 0.0M
2022-09-14 25.47 25.57 25.34 25.44 0.0M
2022-09-13 25.59 25.68 25.17 25.17 0.0M
2022-09-12 25.99 26.16 25.99 26.01 0.0M
2022-09-09 25.88 25.97 25.78 25.97 0.0M
2022-09-08 25.17 25.36 25.04 25.36 0.0M
2022-09-07 25.21 25.37 25.03 25.37 0.0M
2022-09-06 25.62 25.65 25.43 25.50 0.0M
2022-09-02 25.61 25.72 25.32 25.34 0.0M
2022-09-01 25.49 25.54 25.28 25.49 0.0M
2022-08-31 25.93 25.96 25.71 25.71 0.0M
2022-08-30 26.63 26.66 26.12 26.12 0.0M
2022-08-29 26.65 26.81 26.63 26.63 0.0M
2022-08-26 27.35 27.35 26.70 26.70 0.0M
2022-08-25 27.12 27.22 26.99 27.22 0.0M
2022-08-24 26.85 27.01 26.85 26.95 0.0M
2022-08-23 26.62 26.71 26.60 26.69 0.0M
2022-08-22 26.44 26.53 26.29 26.36 0.1M
2022-08-19 26.58 26.66 26.37 26.46 0.0M
2022-08-18 26.77 26.77 26.59 26.63 0.0M
2022-08-17 26.48 26.59 26.39 26.50 0.0M
2022-08-16 26.52 26.68 26.52 26.65 0.0M
2022-08-15 26.54 26.60 26.35 26.55 0.0M
2022-08-12 26.76 26.92 26.69 26.88 0.0M
2022-08-11 26.87 26.89 26.63 26.63 0.0M
2022-08-10 26.55 26.81 26.55 26.71 0.0M
2022-08-09 26.25 26.26 26.12 26.12 0.0M
2022-08-08 26.22 26.22 26.00 26.05 0.0M
2022-08-05 25.70 25.89 25.68 25.81 0.0M
2022-08-04 25.95 26.07 25.94 26.02 0.0M
2022-08-03 26.18 26.23 25.96 26.05 0.2M
2022-08-02 26.19 26.35 26.15 26.15 0.0M
2022-08-01 26.54 26.63 26.40 26.44 0.0M
2022-07-29 26.23 26.40 26.23 26.40 0.0M
2022-07-28 26.00 26.12 26.00 26.12 0.0M
2022-07-27 25.63 26.00 25.63 26.00 0.0M
2022-07-26 25.62 25.63 25.44 25.48 0.0M
2022-07-25 25.52 25.52 25.39 25.46 0.0M
2022-07-22 25.38 25.46 25.14 25.18 0.0M
2022-07-21 25.06 25.32 25.06 25.32 0.0M
2022-07-20 25.28 25.35 25.24 25.24 0.0M
2022-07-19 25.22 25.33 25.15 25.32 0.0M
2022-07-18 24.88 24.98 24.69 24.69 0.0M
2022-07-15 24.26 24.42 24.19 24.34 0.0M
2022-07-14 23.82 24.01 23.62 23.98 0.0M
2022-07-13 24.09 24.33 24.09 24.24 0.0M
2022-07-12 24.15 24.23 24.05 24.11 0.0M
2022-07-11 24.19 24.30 24.10 24.13 0.0M
2022-07-08 24.23 24.52 24.22 24.41 0.0M
2022-07-07 24.19 24.25 24.19 24.22 0.0M
2022-07-06 23.60 23.79 23.45 23.72 0.0M
2022-07-05 23.83 24.04 23.65 24.04 0.0M
2022-07-01 24.33 24.51 24.18 24.51 0.0M
2022-06-30 24.52 24.70 24.39 24.62 0.0M
2022-06-29 24.95 25.01 24.88 24.91 0.0M
2022-06-28 25.07 25.29 24.90 24.90 0.0M
2022-06-27 24.78 24.97 24.78 24.84 0.0M
2022-06-24 24.60 24.68 24.53 24.68 0.0M
2022-06-23 24.30 24.30 24.03 24.21 0.0M
2022-06-22 24.40 24.65 24.40 24.41 0.0M
2022-06-21 25.00 25.08 24.81 24.87 0.0M
2022-06-17 24.95 24.96 24.65 24.69 0.0M
2022-06-16 24.95 25.23 24.95 25.04 0.1M
2022-06-15 25.41 25.76 25.30 25.64 0.0M
2022-06-14 25.43 25.46 25.04 25.14 0.0M
2022-06-13 25.40 25.47 25.19 25.21 0.0M
2022-06-10 26.43 26.43 26.17 26.28 0.1M
2022-06-09 27.49 27.49 27.02 27.02 0.0M
2022-06-08 27.89 27.89 27.72 27.72 0.0M
2022-06-07 27.71 28.13 27.66 28.06 0.0M
2022-06-06 28.05 28.05 27.83 27.87 0.0M
2022-06-03 27.72 27.73 27.63 27.68 0.0M
2022-06-02 27.30 27.92 27.30 27.92 0.0M
2022-06-01 27.58 27.58 27.24 27.30 0.2M
2022-05-31 27.68 27.74 27.60 27.63 0.0M
2022-05-27 27.73 27.75 27.65 27.75 0.0M
2022-05-26 27.25 27.47 27.25 27.47 0.0M
2022-05-25 27.06 27.33 27.03 27.24 0.0M
2022-05-24 26.95 27.19 26.95 27.19 0.0M
2022-05-23 27.22 27.38 27.10 27.24 0.0M
2022-05-20 26.87 26.99 26.68 26.84 0.0M
2022-05-19 26.50 26.71 26.47 26.61 0.0M
2022-05-18 26.81 26.89 26.39 26.39 0.0M
2022-05-17 27.09 27.21 27.09 27.21 0.0M
2022-05-16 26.34 26.54 26.30 26.49 0.0M
2022-05-13 26.10 26.28 26.01 26.27 0.0M
2022-05-12 25.63 25.83 25.44 25.58 0.0M
2022-05-11 26.09 26.09 25.74 25.75 0.0M
2022-05-10 25.89 25.91 25.57 25.69 0.0M
2022-05-09 26.10 26.10 25.57 25.69 0.0M
2022-05-06 26.60 26.72 26.54 26.58 0.0M
2022-05-05 27.48 27.48 26.87 27.03 0.0M
2022-05-04 27.40 27.87 27.24 27.87 0.0M
2022-05-03 27.52 27.52 27.36 27.44 0.0M
2022-05-02 27.26 27.32 27.05 27.31 0.0M
2022-04-29 28.07 28.07 27.52 27.52 0.0M
2022-04-28 27.58 27.96 27.58 27.89 0.0M
2022-04-27 27.53 27.66 27.53 27.54 0.0M
2022-04-26 27.62 27.62 27.20 27.20 0.0M
2022-04-25 27.99 28.04 27.63 28.01 0.0M
2022-04-22 28.58 28.58 28.12 28.19 0.0M
2022-04-21 29.33 29.33 28.71 28.72 0.0M
2022-04-20 29.09 29.22 29.07 29.14 0.0M
2022-04-19 28.82 28.88 28.82 28.88 0.0M
2022-04-18 28.63 28.90 28.63 28.70 0.0M
2022-04-14 28.72 28.81 28.72 28.78 0.0M
2022-04-13 28.58 28.85 28.58 28.82 0.0M
2022-04-12 28.50 28.52 28.35 28.35 0.0M
2022-04-11 28.71 28.76 28.59 28.59 0.0M
2022-04-08 28.87 29.05 28.87 28.94 0.0M
2022-04-07 28.83 28.97 28.68 28.97 0.0M
2022-04-06 29.01 29.11 28.70 29.00 0.0M
2022-04-05 29.67 29.67 29.40 29.40 0.0M
2022-04-04 29.72 29.83 29.58 29.77 0.0M
2022-04-01 29.50 29.61 29.43 29.61 0.0M
2022-03-31 29.65 29.65 29.41 29.41 0.0M
2022-03-30 30.09 30.09 29.88 29.88 0.0M
2022-03-29 29.82 29.86 29.67 29.85 0.0M
2022-03-28 29.31 29.42 29.10 29.42 0.0M
2022-03-25 29.24 29.51 29.24 29.43 0.0M
2022-03-24 29.28 29.37 29.27 29.36 0.0M
2022-03-23 29.27 29.37 29.19 29.27 0.0M
2022-03-22 29.49 29.59 29.49 29.58 0.0M
2022-03-21 29.26 29.38 29.21 29.21 0.0M
2022-03-18 28.86 29.30 28.86 29.26 0.0M
2022-03-17 28.70 29.15 28.70 29.07 0.0M
2022-03-16 28.75 28.80 28.52 28.80 0.0M
2022-03-15 27.70 28.02 27.69 28.02 0.0M
2022-03-14 27.84 28.07 27.84 27.89 0.0M
2022-03-11 27.97 27.97 27.60 27.67 0.0M
2022-03-10 27.65 27.77 27.63 27.77 0.0M
2022-03-09 27.98 28.43 27.98 28.21 0.0M
2022-03-08 27.23 27.44 27.05 27.26 0.0M
2022-03-07 27.79 27.79 27.20 27.27 0.0M
2022-03-04 28.10 28.10 27.70 27.94 0.0M
2022-03-03 29.11 29.11 28.66 28.66 0.0M
2022-03-02 28.94 29.15 28.94 29.05 0.0M
2022-03-01 29.26 29.26 28.56 28.70 0.0M
2022-02-28 29.08 29.35 29.07 29.11 0.0M
2022-02-25 28.53 29.07 28.53 29.05 0.0M
2022-02-24 27.17 28.20 27.17 28.20 0.0M
2022-02-23 28.52 28.52 28.13 28.13 0.0M
2022-02-22 28.55 28.55 28.19 28.39 0.0M
2022-02-18 28.84 28.86 28.62 28.64 0.0M
2022-02-17 29.00 29.03 28.81 28.83 0.0M
2022-02-16 29.35 29.55 29.35 29.55 0.0M
2022-02-15 29.22 29.45 29.22 29.41 0.0M
2022-02-14 28.70 28.80 28.63 28.69 0.0M
2022-02-11 29.53 29.53 28.94 28.99 0.0M
2022-02-10 29.58 30.04 29.58 29.59 0.0M
2022-02-09 30.23 30.31 29.94 30.29 0.0M
2022-02-08 29.27 29.50 29.23 29.50 0.0M
2022-02-07 29.50 29.62 29.45 29.45 0.0M
2022-02-04 29.59 29.74 29.45 29.62 0.0M
2022-02-03 29.83 29.88 29.55 29.55 0.0M
2022-02-02 30.49 30.60 30.44 30.59 0.0M
2022-02-01 29.86 30.18 29.86 30.18 0.0M
2022-01-31 28.82 29.82 28.82 29.82 0.0M
2022-01-28 28.16 28.59 28.16 28.59 0.0M
2022-01-27 28.80 28.80 28.34 28.49 0.0M
2022-01-26 29.33 29.39 28.92 28.99 0.0M
2022-01-25 28.68 29.05 28.63 28.86 0.0M
2022-01-24 28.99 29.27 28.40 29.27 0.0M
2022-01-21 30.15 30.24 29.86 29.87 0.0M
2022-01-20 30.83 30.89 30.45 30.45 0.0M
2022-01-19 31.02 31.07 30.75 30.75 0.0M
2022-01-18 31.05 31.15 30.96 30.96 0.0M
2022-01-14 31.78 31.78 31.47 31.71 0.0M
2022-01-13 32.32 32.32 32.02 32.02 0.0M
2022-01-12 32.42 32.49 32.37 32.49 0.0M
2022-01-11 31.74 31.87 31.71 31.85 0.0M
2022-01-10 31.53 31.53 31.17 31.48 0.0M
2022-01-07 32.48 32.54 32.31 32.54 0.0M
2022-01-06 32.91 32.99 32.73 32.79 0.0M
2022-01-05 33.77 33.77 33.37 33.37 0.0M
2022-01-04 34.00 34.03 33.85 33.88 0.0M
2022-01-03 34.02 34.05 33.70 33.88 0.0M