Amplify AI Powered Equity (AIEQ)

AIEQ
🏛️ Estados Unidos →
44.61
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
2023-12-29 35.81 35.95 35.59 35.61 0.0M
2023-12-28 35.91 36.09 35.82 35.90 0.0M
2023-12-27 36.15 36.15 35.87 35.97 0.0M
2023-12-26 35.60 36.14 35.60 36.05 0.0M
2023-12-22 35.60 35.90 35.36 35.55 0.0M
2023-12-21 35.28 35.60 35.18 35.60 0.0M
2023-12-20 35.59 35.96 34.93 34.93 0.0M
2023-12-19 35.11 35.85 35.11 35.73 0.1M
2023-12-18 35.29 35.47 35.12 35.23 0.0M
2023-12-15 35.56 35.66 35.14 35.29 0.0M
2023-12-14 34.61 35.55 34.61 35.45 0.0M
2023-12-13 32.78 34.05 32.60 34.03 0.0M
2023-12-12 33.00 33.00 32.61 32.84 0.0M
2023-12-11 32.73 33.10 32.73 33.08 0.0M
2023-12-08 32.22 32.86 32.22 32.73 0.0M
2023-12-07 32.03 32.33 31.89 32.30 0.0M
2023-12-06 32.15 32.56 31.97 31.97 0.0M
2023-12-05 32.35 32.35 31.88 31.95 0.1M
2023-12-04 32.20 32.65 32.20 32.62 0.0M
2023-12-01 31.08 32.47 31.08 32.44 0.0M
2023-11-30 31.35 31.38 31.05 31.16 0.0M
2023-11-29 31.05 31.65 31.05 31.25 0.0M
2023-11-28 30.90 31.00 30.76 30.90 0.0M
2023-11-27 30.89 30.95 30.77 30.92 0.0M
2023-11-24 30.88 31.00 30.86 30.96 0.0M
2023-11-22 30.82 30.99 30.82 30.89 0.0M
2023-11-21 30.79 30.79 30.70 30.76 0.0M
2023-11-20 30.82 30.99 30.71 30.93 0.0M
2023-11-17 30.64 30.77 30.64 30.77 0.0M
2023-11-16 30.62 30.83 30.53 30.62 0.0M
2023-11-15 30.65 30.96 30.65 30.81 0.0M
2023-11-14 30.25 30.71 30.25 30.56 0.0M
2023-11-13 29.82 29.95 29.75 29.89 0.0M
2023-11-10 29.76 29.94 29.50 29.92 0.0M
2023-11-09 30.00 30.02 29.60 29.60 0.0M
2023-11-08 29.94 30.02 29.80 29.91 0.0M
2023-11-07 29.87 30.03 29.84 29.89 0.0M
2023-11-06 30.11 30.11 29.76 29.86 0.0M
2023-11-03 29.78 30.15 29.78 30.11 0.0M
2023-11-02 29.08 29.49 29.08 29.47 0.0M
2023-11-01 28.49 28.83 28.49 28.81 0.0M
2023-10-31 28.30 28.58 28.23 28.58 0.0M
2023-10-30 28.30 28.37 28.13 28.29 0.0M
2023-10-27 28.61 28.61 28.19 28.28 0.0M
2023-10-26 28.62 28.83 28.49 28.49 0.0M
2023-10-25 29.01 29.01 28.58 28.65 0.0M
2023-10-24 28.91 29.22 28.91 29.17 0.0M
2023-10-23 28.58 28.88 28.50 28.69 0.0M
2023-10-20 29.10 29.12 28.76 28.83 0.0M
2023-10-19 29.64 29.66 29.19 29.22 0.0M
2023-10-18 29.94 29.99 29.61 29.65 0.0M
2023-10-17 29.75 30.32 29.75 30.16 0.0M
2023-10-16 29.69 30.07 29.69 30.00 0.0M
2023-10-13 29.87 29.87 29.50 29.54 0.1M
2023-10-12 30.08 30.08 29.60 29.77 0.0M
2023-10-11 29.90 30.04 29.80 30.04 0.0M
2023-10-10 29.56 30.04 29.56 29.88 0.0M
2023-10-09 29.19 29.55 29.19 29.54 0.0M
2023-10-06 28.99 29.60 28.84 29.49 0.0M
2023-10-05 29.12 29.17 28.91 29.12 0.0M
2023-10-04 29.07 29.27 28.87 29.22 0.0M
2023-10-03 29.17 29.26 28.91 29.05 0.0M
2023-10-02 29.68 29.68 29.28 29.31 0.0M
2023-09-29 30.04 30.07 29.72 29.77 0.0M
2023-09-28 29.78 29.93 29.78 29.83 0.0M
2023-09-27 29.80 29.80 29.43 29.66 0.0M
2023-09-26 29.90 29.93 29.64 29.68 0.0M
2023-09-25 29.77 30.12 29.77 30.12 0.0M
2023-09-22 30.18 30.18 29.97 29.97 0.0M
2023-09-21 30.34 30.39 30.05 30.12 0.0M
2023-09-20 30.75 30.85 30.53 30.56 0.0M
2023-09-19 30.80 30.87 30.65 30.76 0.0M
2023-09-18 30.87 30.90 30.74 30.82 0.0M
2023-09-15 30.96 31.05 30.92 30.92 0.0M
2023-09-14 30.96 31.13 30.96 31.10 0.0M
2023-09-13 30.90 30.99 30.68 30.70 0.0M
2023-09-12 30.93 31.05 30.90 30.94 0.0M
2023-09-11 31.07 31.18 30.95 30.98 0.0M
2023-09-08 31.08 31.17 30.96 31.00 0.0M
2023-09-07 31.00 31.15 30.97 31.06 0.0M
2023-09-06 31.20 31.20 31.02 31.17 0.0M
2023-09-05 31.49 31.49 31.23 31.26 0.0M
2023-09-01 31.66 31.66 31.52 31.58 0.0M
2023-08-31 31.50 31.62 31.47 31.52 0.0M
2023-08-30 31.25 31.48 31.25 31.47 0.0M
2023-08-29 30.78 31.37 30.78 31.32 0.0M
2023-08-28 30.71 30.88 30.69 30.81 0.0M
2023-08-25 30.60 30.66 30.19 30.58 0.0M
2023-08-24 30.81 30.86 30.47 30.50 0.0M
2023-08-23 30.53 30.83 30.45 30.76 0.0M
2023-08-22 30.81 30.81 30.47 30.49 0.0M
2023-08-21 30.85 30.89 30.51 30.82 0.0M
2023-08-18 30.47 30.87 30.39 30.82 0.0M
2023-08-17 31.17 31.17 30.77 30.81 0.0M
2023-08-16 31.24 31.29 31.00 31.06 0.0M
2023-08-15 31.53 31.53 31.23 31.29 0.0M
2023-08-14 31.76 31.81 31.62 31.81 0.0M
2023-08-11 31.82 32.10 31.82 32.01 0.0M
2023-08-10 32.16 32.37 31.94 32.00 0.0M
2023-08-09 32.41 32.41 31.94 31.94 0.0M
2023-08-08 32.13 32.46 31.86 32.44 0.0M
2023-08-07 32.55 32.69 32.40 32.68 0.0M
2023-08-04 32.82 32.97 32.39 32.50 0.0M
2023-08-03 32.42 33.00 32.42 32.80 0.0M
2023-08-02 32.91 33.01 32.48 32.73 0.0M
2023-08-01 33.45 33.45 32.95 33.32 0.0M
2023-07-31 33.49 33.79 33.38 33.62 0.0M
2023-07-28 32.79 33.33 32.79 33.33 0.0M
2023-07-27 32.94 32.94 32.37 32.37 0.0M
2023-07-26 32.60 32.89 32.60 32.84 0.0M
2023-07-25 32.63 32.78 32.57 32.57 0.0M
2023-07-24 32.50 32.79 32.50 32.72 0.0M
2023-07-21 32.65 32.65 32.42 32.46 0.0M
2023-07-20 32.51 32.54 32.38 32.52 0.0M
2023-07-19 32.15 32.60 32.15 32.60 0.0M
2023-07-18 32.05 32.31 32.00 32.09 0.0M
2023-07-17 31.96 32.20 31.90 32.13 0.0M
2023-07-14 32.32 32.32 31.90 31.97 0.0M
2023-07-13 32.23 32.35 32.04 32.26 0.0M
2023-07-12 32.25 32.42 32.13 32.14 0.0M
2023-07-11 31.75 32.05 31.73 32.04 0.0M
2023-07-10 31.41 31.72 31.41 31.66 0.0M
2023-07-07 31.27 31.67 31.27 31.46 0.0M
2023-07-06 31.35 31.39 31.18 31.39 0.0M
2023-07-05 31.59 31.73 31.52 31.64 0.0M
2023-07-03 31.48 31.76 31.48 31.74 0.0M
2023-06-30 31.59 31.59 31.42 31.51 0.0M
2023-06-29 31.01 31.35 31.01 31.30 0.0M
2023-06-28 30.99 31.09 30.90 31.06 0.0M
2023-06-27 30.61 31.13 30.54 31.07 0.0M
2023-06-26 30.25 30.65 30.25 30.53 0.0M
2023-06-23 30.41 30.43 30.18 30.31 0.0M
2023-06-22 30.71 30.71 30.53 30.64 0.0M
2023-06-21 30.94 31.00 30.76 30.88 0.0M
2023-06-20 31.35 31.37 31.03 31.22 0.0M
2023-06-16 31.77 31.77 31.39 31.41 0.0M
2023-06-15 31.14 31.65 31.14 31.64 0.0M
2023-06-14 31.66 31.76 31.15 31.27 0.0M
2023-06-13 31.36 31.63 31.35 31.55 0.0M
2023-06-12 30.80 31.15 30.73 31.07 0.0M
2023-06-09 30.98 31.06 30.77 30.79 0.0M
2023-06-08 30.94 31.05 30.71 30.96 0.0M
2023-06-07 30.71 31.05 30.63 30.90 0.0M
2023-06-06 29.90 30.65 29.87 30.62 0.0M
2023-06-05 30.32 30.32 29.88 30.00 0.1M
2023-06-02 30.06 30.29 29.80 30.26 0.0M
2023-06-01 29.38 29.89 29.28 29.73 0.0M
2023-05-31 29.86 29.86 29.36 29.41 0.0M
2023-05-30 30.62 30.62 30.00 30.22 0.0M
2023-05-26 29.53 30.32 29.53 30.27 0.0M
2023-05-25 28.90 29.25 28.75 29.16 0.0M
2023-05-24 28.79 28.79 28.40 28.62 0.0M
2023-05-23 29.11 29.81 29.01 29.01 0.0M
2023-05-22 28.64 29.46 28.62 29.25 0.0M
2023-05-19 29.17 29.21 28.60 28.67 0.0M
2023-05-18 28.24 29.16 28.24 29.12 0.0M
2023-05-17 27.59 28.29 27.53 28.22 0.0M
2023-05-16 27.81 27.86 27.32 27.48 0.0M
2023-05-15 27.24 28.07 27.07 27.99 0.0M
2023-05-12 27.82 27.88 27.01 27.20 0.0M
2023-05-11 27.89 28.06 27.70 27.79 0.0M
2023-05-10 27.80 28.10 27.65 27.99 0.0M
2023-05-09 27.49 27.68 27.36 27.53 0.0M
2023-05-08 27.57 27.73 27.48 27.60 0.0M
2023-05-05 27.13 27.62 27.13 27.48 0.0M
2023-05-04 26.90 26.90 26.62 26.74 0.0M
2023-05-03 27.03 27.50 26.96 26.98 0.0M
2023-05-02 27.17 27.22 26.75 27.02 0.0M
2023-05-01 27.32 27.56 27.25 27.35 0.0M
2023-04-28 27.09 27.49 27.09 27.38 0.0M
2023-04-27 26.90 27.18 26.79 27.15 0.0M
2023-04-26 27.27 27.27 26.86 26.86 0.0M
2023-04-25 27.68 27.79 27.23 27.23 0.0M
2023-04-24 27.99 28.01 27.67 27.86 0.0M
2023-04-21 27.86 28.25 27.77 28.03 0.0M
2023-04-20 28.00 28.03 27.77 27.84 0.0M
2023-04-19 28.29 28.46 28.19 28.34 0.0M
2023-04-18 28.83 28.83 28.39 28.57 0.0M
2023-04-17 28.74 28.74 28.54 28.66 0.0M
2023-04-14 28.99 29.25 28.73 28.85 0.0M
2023-04-13 28.81 29.19 28.81 29.05 0.0M
2023-04-12 29.26 29.26 28.70 28.74 0.0M
2023-04-11 28.57 29.10 28.57 28.95 0.0M
2023-04-10 28.15 28.58 28.06 28.58 0.0M
2023-04-06 28.09 28.36 27.80 28.25 0.0M
2023-04-05 28.45 28.45 28.04 28.17 0.0M
2023-04-04 29.32 29.32 28.66 28.75 0.0M
2023-04-03 29.27 29.39 28.93 29.32 0.0M
2023-03-31 28.47 29.14 28.47 29.14 0.0M
2023-03-30 28.58 28.79 28.20 28.38 0.0M
2023-03-29 28.10 28.35 28.03 28.30 0.0M
2023-03-28 28.00 28.00 27.77 27.80 0.0M
2023-03-27 28.60 28.60 27.90 28.05 0.0M
2023-03-24 28.33 28.48 28.16 28.39 0.0M
2023-03-23 28.25 29.11 28.14 28.44 0.0M
2023-03-22 28.99 29.04 28.26 28.26 0.0M
2023-03-21 28.85 29.18 28.85 29.04 0.0M
2023-03-20 28.26 28.56 28.20 28.45 0.0M
2023-03-17 28.65 28.69 28.08 28.33 0.0M
2023-03-16 27.89 28.78 27.89 28.69 0.0M
2023-03-15 27.99 28.17 27.70 28.09 0.0M
2023-03-14 28.90 28.95 28.40 28.52 0.0M
2023-03-13 27.92 28.62 27.56 28.26 0.0M
2023-03-10 29.07 29.10 28.09 28.31 0.0M
2023-03-09 30.00 30.23 29.12 29.12 0.0M
2023-03-08 30.11 30.11 29.80 29.96 0.0M
2023-03-07 30.44 30.44 30.03 30.10 0.0M
2023-03-06 30.86 30.90 30.41 30.41 0.0M
2023-03-03 30.41 30.93 30.32 30.83 0.0M
2023-03-02 29.77 30.35 29.69 30.35 0.0M
2023-03-01 30.01 30.23 29.94 30.01 0.1M
2023-02-28 30.29 30.75 30.28 30.53 0.0M
2023-02-27 30.44 30.44 30.12 30.24 0.0M
2023-02-24 30.03 30.18 29.80 30.03 0.0M
2023-02-23 31.09 31.09 30.06 30.68 0.0M
2023-02-22 30.69 31.06 30.60 30.91 0.1M
2023-02-21 31.15 31.24 30.64 30.67 0.0M
2023-02-17 31.52 31.56 31.30 31.55 0.0M
2023-02-16 31.81 32.14 31.71 31.76 0.0M
2023-02-15 31.73 32.10 31.59 32.10 0.0M
2023-02-14 31.19 31.98 31.10 31.90 0.0M
2023-02-13 31.03 31.45 30.77 31.38 0.0M
2023-02-10 31.08 31.18 30.80 31.00 0.1M
2023-02-09 32.50 32.50 31.31 31.37 0.1M
2023-02-08 32.71 32.72 32.16 32.22 0.0M
2023-02-07 32.53 32.80 31.99 32.73 0.1M
2023-02-06 32.64 32.64 32.24 32.45 0.1M
2023-02-03 32.89 33.29 32.58 32.60 0.1M
2023-02-02 33.18 33.58 32.83 33.24 0.3M
2023-02-01 32.20 32.90 31.72 32.67 0.3M
2023-01-31 31.56 32.17 31.52 32.16 0.1M
2023-01-30 32.05 32.13 31.45 31.45 0.0M
2023-01-27 31.75 32.99 31.69 32.33 0.1M
2023-01-26 31.59 31.69 31.23 31.69 0.0M
2023-01-25 31.00 31.38 30.87 31.31 0.0M
2023-01-24 31.38 31.66 31.32 31.32 0.0M
2023-01-23 30.91 31.76 30.91 31.70 0.0M
2023-01-20 30.12 30.86 30.12 30.86 0.0M
2023-01-19 30.55 30.55 29.87 30.13 0.0M
2023-01-18 31.50 31.68 30.81 30.86 0.0M
2023-01-17 31.25 31.37 31.08 31.31 0.0M
2023-01-13 30.60 31.31 30.60 31.26 0.0M
2023-01-12 30.65 30.98 30.23 30.97 0.0M
2023-01-11 30.21 30.51 30.10 30.51 0.0M
2023-01-10 29.48 30.07 29.44 30.07 0.0M
2023-01-09 29.30 29.78 29.30 29.52 0.0M
2023-01-06 28.42 29.06 28.42 29.03 0.0M
2023-01-05 28.60 28.66 28.22 28.59 0.0M
2023-01-04 28.52 29.04 28.52 28.91 0.0M
2023-01-03 28.64 28.85 28.29 28.33 0.0M