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
2024-12-31 26.70 26.70 26.47 26.55 0.0M
2024-12-30 26.67 26.67 26.45 26.59 0.0M
2024-12-27 26.79 26.83 26.62 26.67 0.0M
2024-12-26 26.13 26.89 26.13 26.81 0.0M
2024-12-24 26.65 26.73 26.61 26.70 0.0M
2024-12-23 27.77 27.83 27.51 27.83 0.0M
2024-12-20 27.29 27.78 27.25 27.62 0.0M
2024-12-19 27.67 27.67 27.50 27.56 0.0M
2024-12-18 28.41 28.41 27.56 27.56 0.0M
2024-12-17 28.15 28.19 28.14 28.16 0.0M
2024-12-16 28.28 28.34 28.23 28.31 0.0M
2024-12-13 28.28 28.28 28.13 28.18 0.0M
2024-12-12 28.42 28.47 28.28 28.28 0.0M
2024-12-11 28.30 28.41 28.24 28.40 0.0M
2024-12-10 28.60 28.60 28.08 28.11 0.0M
2024-12-09 28.97 28.97 28.52 28.53 0.0M
2024-12-06 28.80 28.81 28.69 28.77 0.0M
2024-12-05 28.97 29.08 28.97 28.98 0.0M
2024-12-04 28.50 28.83 28.50 28.74 0.0M
2024-12-03 28.58 28.73 28.56 28.56 0.0M
2024-12-02 28.04 28.48 28.04 28.40 0.0M
2024-11-29 27.84 28.24 27.84 28.23 0.0M
2024-11-27 27.66 27.84 27.66 27.84 0.0M
2024-11-26 28.07 28.07 27.64 27.73 0.0M
2024-11-25 27.83 27.90 27.79 27.79 0.0M
2024-11-22 27.80 27.89 27.77 27.83 0.0M
2024-11-21 27.79 27.91 27.74 27.90 0.0M
2024-11-20 27.83 27.91 27.71 27.91 0.0M
2024-11-19 27.72 28.14 27.72 27.88 0.0M
2024-11-18 27.71 27.86 27.70 27.75 0.0M
2024-11-15 28.00 28.00 27.65 27.71 0.0M
2024-11-14 28.09 28.20 28.03 28.03 0.0M
2024-11-13 28.02 28.14 27.92 27.94 0.0M
2024-11-12 28.30 28.32 27.96 28.21 0.0M
2024-11-11 28.58 28.58 28.39 28.51 0.0M
2024-11-08 28.40 28.41 28.16 28.39 0.0M
2024-11-07 28.53 28.58 28.41 28.58 0.0M
2024-11-06 28.02 28.22 28.00 28.20 0.0M
2024-11-05 28.07 28.38 28.07 28.35 0.0M
2024-11-04 27.73 28.06 27.73 27.79 0.0M
2024-11-01 27.89 27.98 27.89 27.98 0.0M
2024-10-31 27.72 27.78 27.59 27.77 0.0M
2024-10-30 27.77 27.90 27.71 27.83 0.0M
2024-10-29 27.84 28.02 27.84 28.02 0.0M
2024-10-28 27.90 28.03 27.90 28.02 0.0M
2024-10-25 27.64 27.94 27.64 27.69 0.0M
2024-10-24 27.77 27.93 27.70 27.74 0.0M
2024-10-23 27.55 27.70 27.55 27.65 0.0M
2024-10-22 27.88 28.00 27.80 27.86 0.0M
2024-10-21 28.36 28.36 27.92 28.09 0.0M
2024-10-18 28.33 28.58 28.33 28.53 0.0M
2024-10-17 28.65 28.65 28.40 28.40 0.0M
2024-10-16 28.31 28.45 28.31 28.45 0.0M
2024-10-15 28.40 28.45 28.24 28.24 0.0M
2024-10-14 28.25 28.34 28.23 28.34 0.0M
2024-10-11 28.14 28.30 28.14 28.24 0.0M
2024-10-10 28.05 28.05 27.94 27.94 0.0M
2024-10-09 28.25 28.27 28.06 28.27 0.0M
2024-10-08 28.10 28.34 28.10 28.24 0.0M
2024-10-07 28.22 28.22 28.02 28.10 0.0M
2024-10-04 28.16 28.24 28.12 28.23 0.0M
2024-10-03 28.11 28.30 28.11 28.30 0.0M
2024-10-02 28.42 28.61 28.42 28.45 0.0M
2024-10-01 28.68 28.71 28.53 28.60 0.0M
2024-09-30 28.27 28.87 28.26 28.81 0.0M
2024-09-27 28.99 28.99 28.61 28.73 0.0M
2024-09-26 29.04 29.23 28.99 28.99 0.0M
2024-09-25 28.71 28.75 28.63 28.63 0.0M
2024-09-24 28.66 28.84 28.66 28.84 0.0M
2024-09-23 28.99 28.99 28.86 28.99 0.0M
2024-09-20 29.01 29.01 28.70 28.93 0.0M
2024-09-19 28.58 28.91 28.58 28.83 0.0M
2024-09-18 28.00 28.41 28.00 28.15 0.0M
2024-09-17 28.26 28.30 28.10 28.12 0.0M
2024-09-16 28.46 28.60 28.41 28.60 0.0M
2024-09-13 28.40 28.45 28.29 28.33 0.0M
2024-09-12 28.03 28.20 28.03 28.20 0.0M
2024-09-11 27.57 27.84 27.26 27.79 0.0M
2024-09-10 27.54 27.59 27.34 27.54 0.0M
2024-09-09 27.70 27.73 27.67 27.67 0.0M
2024-09-06 27.83 27.83 27.18 27.28 0.0M
2024-09-05 27.87 27.89 27.73 27.77 0.0M
2024-09-04 27.93 28.04 27.86 27.88 0.0M
2024-09-03 28.29 28.31 28.10 28.10 0.0M
2024-08-30 28.80 28.80 28.60 28.75 0.0M
2024-08-29 28.56 28.68 28.51 28.51 0.0M
2024-08-28 28.33 28.39 28.28 28.28 0.0M
2024-08-27 28.47 28.49 28.39 28.48 0.0M
2024-08-26 28.61 28.61 28.25 28.32 0.0M
2024-08-23 28.50 28.60 28.48 28.59 0.0M
2024-08-22 28.10 28.10 28.08 28.09 0.0M
2024-08-21 28.23 28.27 28.23 28.27 0.0M
2024-08-20 28.12 28.21 28.11 28.17 0.0M
2024-08-19 28.21 28.35 28.20 28.30 0.0M
2024-08-16 28.02 28.21 28.02 28.21 0.0M
2024-08-15 27.76 28.01 27.76 27.90 0.0M
2024-08-14 27.35 27.50 27.32 27.50 0.0M
2024-08-13 26.94 27.20 26.92 27.20 0.0M
2024-08-12 26.29 26.50 26.29 26.38 0.0M
2024-08-09 26.19 26.33 26.15 26.28 0.0M
2024-08-08 25.87 26.21 25.78 26.20 0.0M
2024-08-07 25.97 26.04 25.62 25.64 0.0M
2024-08-06 25.24 25.37 24.79 25.27 0.0M
2024-08-05 24.71 25.07 24.27 24.90 0.0M
2024-08-02 25.90 26.12 25.80 25.98 0.0M
2024-08-01 27.75 27.75 27.02 27.18 0.0M
2024-07-31 28.00 28.32 28.00 28.18 0.0M
2024-07-30 27.96 28.06 27.81 27.91 0.0M
2024-07-29 27.98 27.98 27.67 27.67 0.0M
2024-07-26 27.65 27.86 27.65 27.86 0.0M
2024-07-25 27.66 27.79 27.31 27.48 0.0M
2024-07-24 28.27 28.41 28.02 28.02 0.0M
2024-07-23 28.56 28.61 28.45 28.50 0.0M
2024-07-22 28.46 28.61 28.46 28.49 0.0M
2024-07-19 28.42 28.42 28.28 28.30 0.0M
2024-07-18 28.74 28.74 28.32 28.43 0.0M
2024-07-17 28.45 28.76 28.45 28.53 0.0M
2024-07-16 28.74 28.96 28.74 28.96 0.0M
2024-07-15 28.69 28.76 28.47 28.52 0.0M
2024-07-12 28.50 28.81 28.50 28.63 0.0M
2024-07-11 28.77 28.77 28.47 28.57 0.0M
2024-07-10 28.57 28.70 28.57 28.68 0.0M
2024-07-09 28.25 28.26 28.13 28.23 0.0M
2024-07-08 28.31 28.49 28.15 28.16 0.0M
2024-07-05 28.61 28.61 28.17 28.41 0.0M
2024-07-03 28.00 28.33 28.00 28.25 0.0M
2024-07-02 27.52 27.84 27.52 27.77 0.0M
2024-07-01 27.66 27.84 27.66 27.74 0.0M
2024-06-28 27.76 27.85 27.59 27.63 0.0M
2024-06-27 27.72 27.72 27.48 27.49 0.0M
2024-06-26 27.27 27.55 27.27 27.39 0.0M
2024-06-25 27.63 27.66 27.47 27.60 0.0M
2024-06-24 27.68 27.70 27.56 27.58 0.0M
2024-06-21 27.14 27.31 27.12 27.12 0.0M
2024-06-20 27.36 27.62 27.36 27.49 0.0M
2024-06-18 27.32 27.42 27.28 27.30 0.0M
2024-06-17 27.25 27.28 27.01 27.26 0.0M
2024-06-14 27.05 27.30 27.05 27.20 0.0M
2024-06-13 28.06 28.06 27.54 27.62 0.0M
2024-06-12 28.26 28.50 28.22 28.22 0.0M
2024-06-11 28.15 28.15 27.95 28.11 0.0M
2024-06-10 28.46 28.58 28.44 28.57 0.0M
2024-06-07 28.69 28.69 28.50 28.61 0.0M
2024-06-06 28.77 28.83 28.76 28.76 0.0M
2024-06-05 28.47 28.69 28.47 28.69 0.0M
2024-06-04 28.72 28.72 28.40 28.49 0.0M
2024-06-03 29.24 29.31 28.81 29.04 0.0M
2024-05-31 28.75 28.95 28.70 28.95 0.0M
2024-05-30 28.45 28.56 28.45 28.52 0.0M
2024-05-29 28.39 28.39 28.22 28.27 0.0M
2024-05-28 28.88 28.88 28.66 28.77 0.0M
2024-05-24 28.42 28.45 28.38 28.39 0.0M
2024-05-23 28.53 28.53 28.08 28.18 0.0M
2024-05-22 28.42 28.42 28.14 28.14 0.0M
2024-05-21 28.41 28.51 28.36 28.40 0.0M
2024-05-20 28.41 28.59 28.39 28.41 0.0M
2024-05-17 28.21 28.32 28.17 28.29 0.0M
2024-05-16 28.22 28.22 28.07 28.08 0.0M
2024-05-15 28.19 28.25 28.17 28.24 0.0M
2024-05-14 27.93 28.12 27.90 28.12 0.0M
2024-05-13 28.22 28.22 27.89 27.93 0.0M
2024-05-10 28.18 28.18 28.07 28.09 0.0M
2024-05-09 28.07 28.13 28.03 28.13 0.0M
2024-05-08 27.99 28.09 27.92 28.09 0.0M
2024-05-07 28.09 28.17 28.07 28.07 0.0M
2024-05-06 27.93 28.14 27.93 28.13 0.0M
2024-05-03 28.06 28.06 27.75 27.89 0.0M
2024-05-02 27.80 27.81 27.52 27.81 0.0M
2024-05-01 27.47 27.48 27.12 27.15 0.0M
2024-04-30 27.65 27.68 27.37 27.37 0.0M
2024-04-29 27.63 27.81 27.59 27.64 0.0M
2024-04-26 27.44 27.63 27.44 27.63 0.0M
2024-04-25 26.89 27.22 26.85 27.16 0.0M
2024-04-24 27.67 27.74 27.54 27.65 0.0M
2024-04-23 27.32 27.69 27.32 27.64 0.0M
2024-04-22 27.18 27.31 27.10 27.31 0.0M
2024-04-19 27.30 27.36 27.10 27.12 0.0M
2024-04-18 27.40 27.55 27.32 27.34 0.0M
2024-04-17 27.54 27.56 27.38 27.44 0.0M
2024-04-16 27.52 27.75 27.50 27.58 0.0M
2024-04-15 28.77 28.77 28.16 28.16 0.0M
2024-04-12 28.27 28.32 28.14 28.19 0.0M
2024-04-11 28.34 28.65 28.30 28.65 0.0M
2024-04-10 28.39 28.68 28.39 28.49 0.0M
2024-04-09 29.00 29.00 28.73 28.83 0.0M
2024-04-08 29.10 29.10 28.93 28.96 0.0M
2024-04-05 28.68 28.85 28.63 28.83 0.0M
2024-04-04 29.13 29.15 28.62 28.70 0.0M
2024-04-03 28.70 28.97 28.70 28.96 0.0M
2024-04-02 28.65 28.65 28.45 28.57 0.0M
2024-04-01 29.07 29.07 28.71 28.84 0.0M
2024-03-28 29.12 29.25 29.12 29.17 0.0M
2024-03-27 29.53 29.53 29.13 29.37 0.1M
2024-03-26 29.53 29.53 29.34 29.37 0.0M
2024-03-25 29.08 29.29 29.08 29.27 0.0M
2024-03-22 29.31 29.31 29.19 29.24 0.0M
2024-03-21 29.21 29.26 29.20 29.20 0.0M
2024-03-20 28.91 29.13 28.87 29.11 0.0M
2024-03-19 28.68 28.99 28.68 28.90 0.0M
2024-03-18 28.66 28.80 28.66 28.79 0.0M
2024-03-15 28.78 28.78 28.66 28.72 0.0M
2024-03-14 28.94 28.94 28.68 28.73 0.0M
2024-03-13 28.81 28.86 28.72 28.82 0.0M
2024-03-12 28.42 28.81 28.42 28.81 0.0M
2024-03-11 28.65 28.70 28.40 28.48 0.0M
2024-03-08 29.19 29.30 29.00 29.00 0.0M
2024-03-07 29.05 29.30 29.05 29.24 0.1M
2024-03-06 29.00 29.15 28.95 29.04 0.0M
2024-03-05 28.92 28.92 28.58 28.71 0.0M
2024-03-04 28.68 28.68 28.52 28.58 0.0M
2024-03-01 28.60 28.84 28.57 28.58 0.1M
2024-02-29 28.23 28.58 28.23 28.38 0.2M
2024-02-28 28.23 28.26 28.19 28.24 0.0M
2024-02-27 28.47 28.47 28.35 28.37 0.0M
2024-02-26 28.63 28.63 28.50 28.56 0.0M
2024-02-23 28.68 28.70 28.59 28.65 0.0M
2024-02-22 28.61 28.70 28.45 28.66 0.0M
2024-02-21 28.18 28.18 28.00 28.15 0.0M
2024-02-20 28.20 28.20 28.04 28.19 0.0M
2024-02-16 27.99 28.07 27.93 27.98 0.0M
2024-02-15 28.00 28.08 27.95 28.04 0.0M
2024-02-14 27.59 27.69 27.55 27.69 0.0M
2024-02-13 27.30 27.35 27.08 27.11 0.0M
2024-02-12 27.62 27.64 27.59 27.63 0.0M
2024-02-09 27.39 27.53 27.39 27.53 0.0M
2024-02-08 27.34 27.43 27.34 27.42 0.0M
2024-02-07 27.40 27.52 27.40 27.52 0.0M
2024-02-06 27.22 27.33 27.16 27.33 0.0M
2024-02-05 27.19 27.33 27.19 27.22 0.0M
2024-02-02 27.37 27.50 27.37 27.50 0.0M
2024-02-01 27.56 27.56 27.39 27.55 0.0M
2024-01-31 27.38 27.60 27.28 27.35 0.0M
2024-01-30 27.32 27.44 27.32 27.40 0.0M
2024-01-29 27.17 27.44 27.17 27.40 0.0M
2024-01-26 27.23 27.24 27.15 27.15 0.0M
2024-01-25 27.38 27.44 27.35 27.40 0.0M
2024-01-24 27.38 27.46 27.25 27.31 0.0M
2024-01-23 27.12 27.19 27.01 27.11 0.0M
2024-01-22 27.51 27.53 27.38 27.42 0.0M
2024-01-19 27.03 27.33 27.03 27.33 0.0M
2024-01-18 27.00 27.09 26.97 27.09 0.0M
2024-01-17 26.53 26.72 26.50 26.72 0.0M
2024-01-16 27.04 27.08 26.81 26.87 0.0M
2024-01-12 27.07 27.14 27.07 27.14 0.0M
2024-01-11 27.09 27.09 26.67 26.95 0.0M
2024-01-10 26.82 26.92 26.82 26.92 0.0M
2024-01-09 26.72 26.72 26.47 26.59 0.0M
2024-01-08 26.59 26.68 26.47 26.68 0.0M
2024-01-05 26.38 26.38 26.13 26.16 0.0M
2024-01-04 26.16 26.32 26.14 26.17 0.0M
2024-01-03 26.04 26.04 25.86 25.98 0.0M
2024-01-02 26.29 26.29 26.08 26.08 0.1M