Amplify Mobile Payments (IPAY)

IPAY
🏛️ Estados Unidos →
57.31
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
2021-12-31 58.12 58.71 58.06 58.06 0.2M
2021-12-30 57.60 58.77 57.60 58.31 0.2M
2021-12-29 57.79 57.92 57.28 57.60 0.3M
2021-12-28 58.13 58.60 57.82 57.94 0.2M
2021-12-27 58.05 58.43 57.75 58.18 0.2M
2021-12-23 57.53 58.16 57.37 58.00 0.1M
2021-12-22 56.93 57.70 56.93 57.57 0.1M
2021-12-21 55.20 57.23 55.20 57.08 0.2M
2021-12-20 55.24 55.40 54.50 54.88 0.2M
2021-12-17 56.11 56.88 55.18 56.44 0.5M
2021-12-16 57.76 58.05 56.11 56.56 0.2M
2021-12-15 56.63 57.58 55.88 57.46 0.1M
2021-12-14 56.88 57.74 56.51 56.76 0.2M
2021-12-13 58.41 58.41 57.26 57.66 0.1M
2021-12-10 58.78 59.18 58.12 58.38 0.1M
2021-12-09 59.34 59.86 58.62 58.75 0.1M
2021-12-08 59.65 59.96 58.89 59.88 0.2M
2021-12-07 58.79 59.80 58.79 59.40 0.3M
2021-12-06 56.24 57.88 55.34 57.41 0.4M
2021-12-03 57.30 57.43 55.28 56.16 0.3M
2021-12-02 55.50 57.22 55.50 57.04 0.2M
2021-12-01 57.75 57.98 55.36 55.57 0.2M
2021-11-30 57.86 58.26 56.50 57.24 0.2M
2021-11-29 59.29 59.50 57.51 58.26 0.2M
2021-11-26 58.89 59.05 58.15 58.74 0.2M
2021-11-24 58.63 60.07 58.18 59.90 0.3M
2021-11-23 58.66 59.08 57.95 58.94 0.3M
2021-11-22 61.01 61.01 58.18 58.63 0.5M
2021-11-19 61.66 61.73 61.05 61.06 0.1M
2021-11-18 63.00 63.10 61.78 61.82 0.2M
2021-11-17 64.47 64.47 62.54 62.90 0.3M
2021-11-16 64.93 65.16 64.37 65.06 0.2M
2021-11-15 64.97 65.30 64.72 64.90 0.3M
2021-11-12 64.31 64.74 64.22 64.61 0.1M
2021-11-11 64.84 64.84 63.86 63.86 0.1M
2021-11-10 64.01 64.82 63.70 63.86 0.1M
2021-11-09 65.52 65.52 64.00 64.31 0.2M
2021-11-08 65.50 65.96 65.27 65.60 0.2M
2021-11-05 65.24 65.60 64.83 65.18 0.1M
2021-11-04 65.00 65.81 64.64 64.78 0.1M
2021-11-03 64.29 64.96 64.06 64.82 0.1M
2021-11-02 65.64 65.64 64.10 64.38 0.2M
2021-11-01 65.30 65.78 65.20 65.70 0.2M
2021-10-29 65.67 65.90 65.16 65.27 0.1M
2021-10-28 66.71 66.80 65.50 65.94 0.1M
2021-10-27 69.00 69.00 66.22 66.29 0.2M
2021-10-26 70.30 70.35 69.34 69.64 0.1M
2021-10-25 69.83 70.29 69.73 69.97 0.1M
2021-10-22 69.87 69.87 69.10 69.42 0.1M
2021-10-21 70.01 70.01 69.60 69.78 0.0M
2021-10-20 70.50 70.66 70.17 70.24 0.1M
2021-10-19 70.06 70.40 69.92 70.38 0.1M
2021-10-18 69.77 70.21 69.29 70.01 0.1M
2021-10-15 69.14 70.25 69.14 70.09 0.1M
2021-10-14 68.15 68.91 68.15 68.79 0.1M
2021-10-13 67.11 67.46 66.65 67.30 0.1M
2021-10-12 66.51 67.10 66.12 66.76 0.1M
2021-10-11 68.00 68.00 66.38 66.38 0.1M
2021-10-08 69.26 69.38 68.38 68.38 0.1M
2021-10-07 68.85 69.85 68.85 69.28 0.0M
2021-10-06 66.65 68.24 66.52 68.16 0.1M
2021-10-05 67.11 68.06 66.81 67.52 0.1M
2021-10-04 68.70 68.70 66.52 66.94 0.1M
2021-10-01 67.98 69.17 67.59 68.92 0.2M
2021-09-30 68.58 68.73 67.54 67.67 0.1M
2021-09-29 69.12 69.15 68.16 68.23 0.0M
2021-09-28 70.29 70.29 68.76 68.93 0.1M
2021-09-27 71.17 71.60 70.83 71.28 0.1M
2021-09-24 71.16 71.53 71.16 71.33 0.1M
2021-09-23 70.56 71.82 70.34 71.77 0.1M
2021-09-22 69.40 70.31 69.21 70.14 0.1M
2021-09-21 69.48 69.62 68.70 68.99 0.1M
2021-09-20 69.13 69.48 68.02 68.92 0.1M
2021-09-17 71.19 71.26 70.42 70.67 0.1M
2021-09-16 70.24 71.38 70.24 71.33 0.1M
2021-09-15 69.83 70.56 69.61 70.42 0.1M
2021-09-14 70.55 70.81 69.70 69.90 0.0M
2021-09-13 71.14 71.14 69.94 70.35 0.3M
2021-09-10 71.97 72.00 70.94 71.02 0.1M
2021-09-09 70.87 71.53 70.87 71.04 0.2M
2021-09-08 71.30 71.30 70.57 70.81 0.1M
2021-09-07 71.69 71.93 71.37 71.41 0.1M
2021-09-03 71.65 71.87 71.45 71.69 0.0M
2021-09-02 72.81 72.81 71.53 71.80 0.1M
2021-09-01 72.46 72.90 72.32 72.60 0.1M
2021-08-31 72.29 72.37 72.03 72.19 0.1M
2021-08-30 72.11 72.74 72.06 72.37 0.3M
2021-08-27 70.49 71.70 70.49 71.66 0.1M
2021-08-26 71.24 71.24 70.32 70.37 0.1M
2021-08-25 71.27 71.55 71.04 71.38 0.1M
2021-08-24 70.99 71.81 70.85 71.47 0.2M
2021-08-23 70.00 70.92 70.00 70.84 0.1M
2021-08-20 68.70 69.58 68.70 69.54 0.0M
2021-08-19 68.64 68.98 68.37 68.71 0.1M
2021-08-18 69.21 69.72 69.00 69.07 0.1M
2021-08-17 69.40 69.50 68.92 69.22 0.1M
2021-08-16 70.15 70.15 69.21 69.96 0.1M
2021-08-13 70.42 70.47 70.18 70.36 0.0M
2021-08-12 70.55 70.55 70.03 70.25 0.1M
2021-08-11 70.77 70.80 70.28 70.69 0.0M
2021-08-10 70.83 71.00 70.37 70.45 0.0M
2021-08-09 70.74 70.85 70.28 70.64 0.1M
2021-08-06 70.33 71.00 70.14 70.70 0.1M
2021-08-05 69.47 70.72 69.09 70.28 0.1M
2021-08-04 69.44 69.53 69.03 69.23 0.1M
2021-08-03 70.48 70.48 68.66 69.63 0.2M
2021-08-02 70.94 71.47 70.31 70.36 0.2M
2021-07-30 70.79 71.14 70.21 70.21 0.1M
2021-07-29 71.30 71.97 71.30 71.43 0.1M
2021-07-28 71.00 71.36 70.82 71.22 0.1M
2021-07-27 71.34 71.40 70.26 71.02 0.1M
2021-07-26 71.84 71.89 71.62 71.70 0.1M
2021-07-23 71.65 72.11 71.65 71.96 0.1M
2021-07-22 71.14 71.40 70.70 71.25 0.1M
2021-07-21 69.90 70.94 69.90 70.86 0.0M
2021-07-20 68.23 70.13 68.22 69.81 0.1M
2021-07-19 69.13 69.13 67.85 68.19 0.1M
2021-07-16 70.79 71.05 70.06 70.20 0.0M
2021-07-15 70.71 71.07 70.17 70.49 0.0M
2021-07-14 71.39 71.57 70.96 71.07 0.1M
2021-07-13 71.30 71.92 71.00 71.09 0.1M
2021-07-12 71.34 71.52 71.11 71.46 0.0M
2021-07-09 70.46 71.32 70.46 71.26 0.1M
2021-07-08 70.24 70.34 69.45 69.93 0.2M
2021-07-07 71.65 72.00 70.86 71.39 0.1M
2021-07-06 71.58 71.68 70.81 71.35 0.1M
2021-07-02 71.13 71.58 71.10 71.53 0.0M
2021-07-01 70.46 71.00 70.42 70.96 0.0M
2021-06-30 70.45 70.58 70.26 70.43 0.1M
2021-06-29 70.87 71.18 70.52 70.58 0.1M
2021-06-28 71.88 71.88 70.67 70.83 0.1M
2021-06-25 72.00 72.07 71.54 71.77 0.0M
2021-06-24 71.37 72.05 71.37 71.86 0.2M
2021-06-23 70.69 71.08 70.69 70.73 0.1M
2021-06-22 70.31 70.80 69.84 70.66 0.1M
2021-06-21 69.96 70.50 69.49 70.46 0.3M
2021-06-18 69.66 70.09 69.46 69.76 0.1M
2021-06-17 69.42 70.36 69.42 70.09 0.1M
2021-06-16 70.27 70.50 69.02 69.51 0.2M
2021-06-15 70.63 70.63 70.08 70.20 0.2M
2021-06-14 70.55 70.70 70.31 70.62 0.1M
2021-06-11 70.16 70.46 70.00 70.45 0.0M
2021-06-10 69.73 69.95 69.39 69.92 0.0M
2021-06-09 69.92 70.17 69.50 69.52 0.0M
2021-06-08 69.65 69.89 69.25 69.78 0.1M
2021-06-07 69.70 69.90 69.29 69.38 0.3M
2021-06-04 69.43 69.65 69.30 69.61 0.1M
2021-06-03 69.31 69.44 68.72 69.08 0.1M
2021-06-02 69.54 70.07 69.39 69.83 0.1M
2021-06-01 69.97 70.18 69.45 69.68 0.1M
2021-05-28 69.61 69.69 69.19 69.36 0.1M
2021-05-27 69.33 69.57 69.00 69.44 0.3M
2021-05-26 69.20 69.31 68.94 69.19 0.1M
2021-05-25 68.78 69.19 68.76 68.91 0.1M
2021-05-24 68.02 68.59 68.02 68.56 0.1M
2021-05-21 68.16 68.72 67.80 67.87 0.1M
2021-05-20 66.72 67.89 66.72 67.67 0.1M
2021-05-19 65.56 66.41 65.13 66.32 0.1M
2021-05-18 67.14 67.80 67.00 67.05 0.1M
2021-05-17 66.96 67.11 66.30 66.90 0.1M
2021-05-14 66.05 67.30 66.05 67.17 0.1M
2021-05-13 65.60 66.22 65.03 65.70 0.1M
2021-05-12 66.89 67.07 65.23 65.41 0.3M
2021-05-11 66.51 67.72 66.10 67.57 0.1M
2021-05-10 69.45 69.45 68.06 68.13 0.2M
2021-05-07 69.20 69.80 69.10 69.39 0.2M
2021-05-06 69.15 69.43 67.72 68.85 0.3M
2021-05-05 70.08 70.39 69.05 69.16 0.2M
2021-05-04 70.51 70.51 69.05 69.70 0.1M
2021-05-03 71.82 71.82 71.16 71.27 0.1M
2021-04-30 72.08 72.08 71.30 71.50 0.1M
2021-04-29 73.38 73.38 71.91 72.67 0.1M
2021-04-28 72.17 73.19 72.17 72.99 0.1M
2021-04-27 72.86 72.86 72.09 72.31 0.2M
2021-04-26 72.29 72.94 72.26 72.94 0.2M
2021-04-23 71.28 72.35 71.28 72.08 0.1M
2021-04-22 71.40 72.16 71.00 71.33 0.1M
2021-04-21 70.07 71.09 69.96 70.92 0.1M
2021-04-20 71.02 71.19 69.90 70.29 0.2M
2021-04-19 71.71 71.92 70.93 71.27 0.1M
2021-04-16 72.32 72.32 71.77 72.07 0.1M
2021-04-15 71.53 72.16 71.46 72.07 0.1M
2021-04-14 71.59 71.86 70.95 71.08 0.1M
2021-04-13 71.19 71.61 70.86 71.45 0.1M
2021-04-12 71.01 71.15 70.48 71.09 0.1M
2021-04-09 70.74 71.25 70.45 71.17 0.1M
2021-04-08 70.11 70.89 70.11 70.84 0.1M
2021-04-07 69.54 70.14 69.54 69.75 0.1M
2021-04-06 69.00 69.50 68.59 69.44 0.1M
2021-04-05 69.00 69.18 68.54 69.09 0.1M
2021-04-01 67.38 68.45 67.38 68.33 0.1M
2021-03-31 66.47 67.08 66.47 66.79 0.1M
2021-03-30 65.95 66.36 65.58 66.13 0.1M
2021-03-29 66.97 66.97 65.60 66.10 0.1M
2021-03-26 66.59 67.45 66.13 67.43 0.1M
2021-03-25 65.86 66.51 65.01 66.46 0.1M
2021-03-24 67.19 67.58 66.28 66.29 0.1M
2021-03-23 68.00 68.00 66.91 67.15 0.2M
2021-03-22 68.30 68.48 68.01 68.17 0.1M
2021-03-19 68.50 68.51 67.90 68.17 0.2M
2021-03-18 70.32 70.32 68.30 68.50 0.2M
2021-03-17 70.36 71.00 69.81 70.79 0.4M
2021-03-16 71.48 71.50 70.24 70.69 0.2M
2021-03-15 70.92 71.17 70.58 71.08 0.1M
2021-03-12 70.60 70.91 69.75 70.90 0.1M
2021-03-11 69.89 71.30 69.87 71.05 0.3M
2021-03-10 68.90 69.28 68.40 69.01 0.3M
2021-03-09 67.97 69.00 67.76 68.46 0.6M
2021-03-08 67.11 68.01 66.67 66.75 0.3M
2021-03-05 67.00 67.33 64.34 67.28 0.2M
2021-03-04 68.26 68.57 65.64 66.46 0.2M
2021-03-03 69.23 69.41 68.15 68.34 0.1M
2021-03-02 70.28 70.39 69.55 69.80 0.2M
2021-03-01 69.36 70.28 69.36 70.10 0.1M
2021-02-26 68.68 68.90 67.28 68.20 0.2M
2021-02-25 70.88 71.11 68.22 68.56 0.3M
2021-02-24 69.65 70.84 69.10 70.82 0.2M
2021-02-23 69.67 70.50 68.04 70.28 0.3M
2021-02-22 70.41 71.67 70.19 70.88 0.1M
2021-02-19 71.47 71.83 71.20 71.41 0.1M
2021-02-18 71.14 71.31 70.38 71.12 0.1M
2021-02-17 71.84 71.99 71.05 71.82 0.2M
2021-02-16 72.21 72.38 71.65 71.94 0.2M
2021-02-12 71.11 71.73 71.11 71.64 0.1M
2021-02-11 70.86 71.52 70.81 71.15 0.2M
2021-02-10 70.54 70.79 69.76 70.26 0.2M
2021-02-09 69.54 70.09 68.97 69.91 0.1M
2021-02-08 68.88 69.64 68.87 69.59 0.1M
2021-02-05 68.38 68.70 68.18 68.27 0.2M
2021-02-04 66.88 67.90 66.88 67.88 0.3M
2021-02-03 66.30 66.44 65.82 66.23 0.1M
2021-02-02 65.05 66.48 65.05 66.18 0.1M
2021-02-01 63.29 64.36 63.29 64.16 0.1M
2021-01-29 63.67 64.39 62.08 62.51 0.1M
2021-01-28 62.63 64.17 62.50 63.80 0.1M
2021-01-27 64.00 64.00 62.09 62.38 0.2M
2021-01-26 65.56 65.66 64.68 64.72 0.1M
2021-01-25 66.26 66.26 64.41 65.37 0.2M
2021-01-22 66.42 66.42 66.00 66.12 0.1M
2021-01-21 66.99 67.00 66.31 66.65 0.2M
2021-01-20 66.09 66.85 66.09 66.74 0.1M
2021-01-19 65.33 65.80 65.20 65.54 0.1M
2021-01-15 65.01 65.23 64.27 64.61 0.1M
2021-01-14 65.93 66.19 65.15 65.23 0.1M
2021-01-13 65.29 65.81 65.20 65.41 0.1M
2021-01-12 65.53 65.74 64.68 65.32 0.1M
2021-01-11 65.94 66.00 65.45 65.55 0.2M
2021-01-08 66.53 67.01 66.15 66.88 0.1M
2021-01-07 66.07 66.54 65.79 66.18 0.2M
2021-01-06 65.50 66.53 65.15 65.75 0.1M
2021-01-05 65.49 66.06 65.45 65.86 0.1M
2021-01-04 67.05 67.20 64.79 65.62 0.2M