Applied Digital (APLD)

APLD
🏛️ Estados Unidos →
25.01
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 11.22 11.22 11.08 11.15 803.7K
09:31 11.11 11.15 11.02 11.07 137.9K
09:32 11.06 11.07 10.86 10.90 318.0K
09:33 10.90 10.90 10.81 10.81 195.5K
09:34 10.83 10.90 10.78 10.90 107.2K
09:35 10.90 10.96 10.89 10.94 85.0K
09:36 10.94 10.95 10.86 10.91 73.1K
09:37 10.93 10.97 10.92 10.97 36.0K
09:38 10.97 11.02 10.97 11.02 75.1K
09:39 11.03 11.04 11.00 11.00 64.8K
09:40 10.99 11.01 10.96 10.98 47.4K
09:41 10.97 10.97 10.95 10.95 50.9K
09:42 10.95 10.98 10.95 10.98 54.9K
09:43 10.97 10.97 10.92 10.92 42.3K
09:44 10.92 10.95 10.92 10.95 31.1K
09:45 10.93 10.93 10.81 10.81 135.8K
09:46 10.80 10.84 10.80 10.80 60.8K
09:47 10.80 10.84 10.80 10.83 37.9K
09:48 10.81 10.81 10.76 10.78 125.2K
09:49 10.79 10.80 10.77 10.77 51.7K
09:50 10.77 10.78 10.72 10.73 118.2K
09:51 10.73 10.73 10.69 10.73 142.8K
09:52 10.72 10.76 10.72 10.75 51.8K
09:53 10.74 10.77 10.74 10.77 38.7K
09:54 10.77 10.80 10.76 10.80 49.4K
09:55 10.80 10.81 10.79 10.79 79.7K
09:56 10.80 10.81 10.76 10.76 64.9K
09:57 10.76 10.77 10.75 10.76 44.3K
09:58 10.75 10.80 10.75 10.80 30.2K
09:59 10.79 10.80 10.78 10.79 35.7K
10:00 10.80 10.84 10.80 10.82 79.9K
10:01 10.81 10.84 10.81 10.84 46.7K
10:02 10.84 10.85 10.83 10.84 69.7K
10:03 10.84 10.84 10.81 10.83 22.9K
10:04 10.82 10.86 10.82 10.85 36.0K
10:05 10.85 10.86 10.84 10.84 34.4K
10:06 10.83 10.86 10.83 10.83 47.3K
10:07 10.84 10.84 10.79 10.79 46.6K
10:08 10.80 10.82 10.78 10.81 30.6K
10:09 10.82 10.85 10.82 10.83 34.5K
10:10 10.82 10.85 10.82 10.84 31.5K
10:11 10.83 10.84 10.83 10.83 17.1K
10:12 10.83 10.84 10.80 10.80 33.7K
10:13 10.81 10.83 10.80 10.83 38.5K
10:14 10.83 10.84 10.82 10.82 29.5K
10:15 10.83 10.87 10.83 10.87 60.6K
10:16 10.86 10.87 10.85 10.87 32.1K
10:17 10.88 10.89 10.88 10.89 47.1K
10:18 10.89 10.89 10.86 10.88 47.9K
10:19 10.87 10.87 10.83 10.84 51.2K
10:20 10.84 10.85 10.83 10.84 64.2K
10:21 10.84 10.85 10.83 10.84 20.4K
10:22 10.85 10.88 10.85 10.88 27.9K
10:23 10.87 10.88 10.86 10.87 38.0K
10:24 10.87 10.88 10.87 10.87 46.5K
10:25 10.86 10.86 10.77 10.78 91.0K
10:26 10.77 10.79 10.76 10.77 67.6K
10:27 10.77 10.81 10.76 10.81 42.9K
10:28 10.80 10.81 10.80 10.80 21.1K
10:29 10.81 10.82 10.80 10.82 36.4K
10:30 10.82 10.84 10.82 10.83 30.3K
10:31 10.82 10.85 10.82 10.84 44.9K
10:32 10.84 10.84 10.81 10.83 51.1K
10:33 10.82 10.84 10.82 10.84 28.3K
10:34 10.84 10.84 10.83 10.83 36.1K
10:35 10.85 10.87 10.84 10.84 77.6K
10:36 10.85 10.85 10.83 10.83 43.0K
10:37 10.81 10.81 10.77 10.78 83.7K
10:38 10.77 10.79 10.77 10.79 26.1K
10:39 10.78 10.79 10.77 10.77 36.9K
10:40 10.77 10.78 10.76 10.78 18.0K
10:41 10.77 10.78 10.76 10.78 21.7K
10:42 10.78 10.83 10.78 10.82 71.7K
10:43 10.83 10.83 10.81 10.82 67.7K
10:44 10.82 10.83 10.81 10.83 18.8K
10:45 10.83 10.83 10.82 10.83 35.6K
10:46 10.83 10.83 10.81 10.81 19.3K
10:47 10.80 10.80 10.78 10.78 41.8K
10:48 10.78 10.81 10.77 10.80 83.3K
10:49 10.79 10.80 10.79 10.79 23.6K
10:50 10.79 10.80 10.78 10.78 25.9K
10:51 10.79 10.82 10.79 10.82 50.5K
10:52 10.82 10.82 10.80 10.80 10.8K
10:53 10.81 10.81 10.80 10.81 9.9K
10:54 10.81 10.81 10.79 10.79 16.5K
10:55 10.80 10.80 10.77 10.78 17.3K
10:56 10.78 10.79 10.78 10.78 10.8K
10:57 10.78 10.80 10.78 10.80 49.9K
10:58 10.81 10.83 10.81 10.82 25.5K
10:59 10.83 10.84 10.82 10.84 36.2K
11:00 10.85 10.86 10.84 10.85 55.2K
11:01 10.84 10.84 10.83 10.84 41.4K
11:02 10.84 10.87 10.84 10.85 55.9K
11:03 10.85 10.85 10.83 10.83 95.3K
11:04 10.81 10.83 10.81 10.82 40.1K
11:05 10.82 10.83 10.80 10.80 19.7K
11:06 10.77 10.83 10.77 10.83 57.2K
11:07 10.83 10.84 10.82 10.84 37.4K
11:08 10.85 10.86 10.83 10.85 29.0K
11:09 10.84 10.87 10.84 10.87 46.9K
11:10 10.87 10.90 10.87 10.87 112.1K
11:11 10.87 10.87 10.85 10.87 69.7K
11:12 10.87 10.87 10.85 10.85 26.0K
11:13 10.85 10.85 10.81 10.82 32.0K
11:14 10.82 10.83 10.80 10.80 24.9K
11:15 10.80 10.81 10.79 10.80 31.2K
11:16 10.81 10.83 10.81 10.83 47.8K
11:17 10.83 10.84 10.83 10.84 20.5K
11:18 10.83 10.84 10.83 10.84 14.6K
11:19 10.84 10.85 10.83 10.85 14.6K
11:20 10.85 10.86 10.84 10.85 27.5K
11:21 10.88 10.88 10.86 10.88 21.9K
11:22 10.87 10.91 10.87 10.91 46.9K
11:23 10.90 10.90 10.87 10.88 54.4K
11:24 10.88 10.88 10.86 10.86 13.5K
11:25 10.86 10.88 10.86 10.87 30.0K
11:26 10.88 10.88 10.86 10.87 34.3K
11:27 10.87 10.87 10.86 10.87 17.6K
11:28 10.87 10.87 10.85 10.86 35.7K
11:29 10.87 10.87 10.86 10.86 19.6K
11:30 10.87 10.89 10.86 10.89 8.5K
11:31 10.89 10.90 10.89 10.90 7.3K
11:32 10.90 10.90 10.88 10.89 33.0K
11:33 10.89 10.92 10.89 10.91 62.4K
11:34 10.91 10.91 10.88 10.89 57.3K
11:35 10.88 10.88 10.85 10.85 49.3K
11:36 10.83 10.84 10.83 10.84 34.7K
11:37 10.83 10.85 10.83 10.85 23.5K
11:38 10.85 10.85 10.83 10.84 65.4K
11:39 10.84 10.84 10.81 10.83 23.6K
11:40 10.83 10.84 10.82 10.83 26.0K
11:41 10.84 10.84 10.83 10.83 7.5K
11:42 10.84 10.84 10.83 10.83 16.7K
11:43 10.82 10.84 10.82 10.83 28.6K
11:44 10.84 10.84 10.83 10.83 21.7K
11:45 10.83 10.87 10.83 10.87 55.1K
11:46 10.87 10.87 10.87 10.87 36.7K
11:47 10.87 10.87 10.86 10.86 19.2K
11:48 10.86 10.86 10.86 10.86 8.7K
11:49 10.86 10.86 10.84 10.84 20.6K
11:50 10.83 10.85 10.83 10.85 35.5K
11:51 10.87 10.88 10.87 10.88 28.4K
11:52 10.88 10.88 10.86 10.88 18.5K
11:53 10.88 10.88 10.87 10.88 21.4K
11:54 10.88 10.95 10.88 10.90 93.9K
11:55 10.92 10.95 10.90 10.95 71.2K
11:56 10.95 10.98 10.95 10.96 76.0K
11:57 10.97 10.97 10.92 10.92 64.0K
11:58 10.92 10.93 10.88 10.93 89.2K
11:59 10.93 10.94 10.92 10.93 46.2K
12:00 10.92 10.94 10.90 10.91 46.4K
12:01 10.91 10.92 10.90 10.91 22.6K
12:02 10.90 10.91 10.90 10.90 23.4K
12:03 10.89 10.92 10.89 10.91 29.3K
12:04 10.88 10.91 10.88 10.90 33.5K
12:05 10.90 10.91 10.89 10.90 34.2K
12:06 10.89 10.89 10.85 10.89 70.8K
12:07 10.90 10.90 10.89 10.89 7.6K
12:08 10.88 10.90 10.88 10.90 8.3K
12:09 10.90 10.90 10.87 10.89 32.5K
12:10 10.88 10.89 10.85 10.85 28.0K
12:11 10.85 10.87 10.83 10.86 44.6K
12:12 10.86 10.87 10.85 10.86 15.1K
12:13 10.86 10.86 10.83 10.85 29.0K
12:14 10.85 10.86 10.84 10.84 13.3K
12:15 10.85 10.85 10.84 10.85 9.9K
12:16 10.85 10.87 10.84 10.87 15.6K
12:17 10.87 10.87 10.86 10.86 18.6K
12:18 10.86 10.87 10.85 10.87 14.6K
12:19 10.86 10.88 10.86 10.88 6.7K
12:20 10.88 10.89 10.86 10.86 26.2K
12:21 10.87 10.87 10.86 10.86 16.9K
12:22 10.86 10.86 10.82 10.82 46.8K
12:23 10.82 10.83 10.82 10.82 43.5K
12:24 10.83 10.85 10.82 10.85 15.8K
12:25 10.85 10.86 10.84 10.85 40.7K
12:26 10.85 10.87 10.85 10.86 22.6K
12:27 10.86 10.87 10.85 10.86 30.8K
12:28 10.86 10.87 10.85 10.85 29.6K
12:29 10.85 10.85 10.83 10.84 22.0K
12:30 10.84 10.84 10.83 10.84 9.5K
12:31 10.84 10.86 10.84 10.86 15.6K
12:32 10.85 10.86 10.85 10.86 26.2K
12:33 10.86 10.86 10.83 10.83 30.4K
12:34 10.82 10.83 10.79 10.79 89.2K
12:35 10.78 10.78 10.76 10.77 112.8K
12:36 10.77 10.79 10.77 10.79 82.6K
12:37 10.79 10.79 10.75 10.76 95.0K
12:38 10.77 10.77 10.75 10.76 27.4K
12:39 10.76 10.77 10.76 10.77 37.6K
12:40 10.76 10.77 10.76 10.77 29.8K
12:41 10.76 10.76 10.75 10.76 93.6K
12:42 10.76 10.80 10.76 10.80 20.6K
12:43 10.80 10.80 10.79 10.80 8.1K
12:44 10.80 10.81 10.79 10.81 76.5K
12:45 10.81 10.81 10.80 10.81 16.4K
12:46 10.80 10.81 10.79 10.80 9.4K
12:47 10.80 10.80 10.80 10.80 3.5K
12:48 10.80 10.81 10.78 10.79 40.6K
12:49 10.78 10.78 10.77 10.78 29.9K
12:50 10.77 10.78 10.77 10.78 10.0K
12:51 10.78 10.79 10.78 10.79 14.0K
12:52 10.79 10.80 10.78 10.80 25.5K
12:53 10.80 10.80 10.77 10.77 20.8K
12:54 10.77 10.77 10.74 10.75 14.3K
12:55 10.75 10.77 10.75 10.76 21.2K
12:56 10.76 10.76 10.76 10.76 8.4K
12:57 10.75 10.76 10.75 10.76 16.9K
12:58 10.76 10.76 10.71 10.71 71.8K
12:59 10.71 10.72 10.71 10.72 14.7K
13:00 10.72 10.73 10.72 10.73 12.5K
13:01 10.73 10.74 10.72 10.73 12.6K
13:02 10.74 10.74 10.72 10.73 19.9K
13:03 10.72 10.73 10.71 10.71 18.5K
13:04 10.72 10.72 10.71 10.71 7.8K
13:05 10.72 10.72 10.69 10.70 90.3K
13:06 10.69 10.69 10.68 10.69 32.0K
13:07 10.68 10.69 10.66 10.66 35.2K
13:08 10.66 10.66 10.63 10.64 75.5K
13:09 10.63 10.63 10.62 10.62 39.4K
13:10 10.63 10.63 10.61 10.61 84.8K
13:11 10.62 10.63 10.61 10.63 33.7K
13:12 10.63 10.63 10.59 10.60 159.0K
13:13 10.59 10.59 10.58 10.59 33.6K
13:14 10.58 10.62 10.58 10.61 76.9K
13:15 10.61 10.62 10.60 10.60 49.9K
13:16 10.61 10.61 10.60 10.60 17.0K
13:17 10.61 10.61 10.56 10.57 101.0K
13:18 10.57 10.58 10.57 10.57 60.3K
13:19 10.58 10.58 10.55 10.57 57.3K
13:20 10.56 10.56 10.55 10.56 31.5K
13:21 10.56 10.58 10.56 10.57 53.2K
13:22 10.58 10.62 10.58 10.61 44.0K
13:23 10.62 10.64 10.62 10.63 86.2K
13:24 10.64 10.64 10.62 10.63 33.0K
13:25 10.62 10.64 10.62 10.64 26.9K
13:26 10.63 10.64 10.61 10.62 34.5K
13:27 10.62 10.62 10.60 10.60 31.2K
13:28 10.60 10.62 10.59 10.61 18.6K
13:29 10.61 10.62 10.61 10.62 14.7K
13:30 10.62 10.62 10.60 10.61 17.2K
13:31 10.61 10.61 10.58 10.58 46.7K
13:32 10.58 10.60 10.58 10.60 21.3K
13:33 10.59 10.60 10.59 10.59 13.1K
13:34 10.59 10.59 10.58 10.59 24.3K
13:35 10.59 10.59 10.58 10.59 23.6K
13:36 10.59 10.59 10.58 10.59 5.3K
13:37 10.58 10.59 10.57 10.58 13.5K
13:38 10.58 10.58 10.56 10.56 27.7K
13:39 10.57 10.58 10.56 10.58 42.2K
13:40 10.58 10.58 10.58 10.58 6.5K
13:41 10.58 10.58 10.58 10.58 12.2K
13:42 10.58 10.58 10.57 10.58 10.1K
13:43 10.58 10.60 10.58 10.60 13.8K
13:44 10.61 10.63 10.61 10.63 42.6K
13:45 10.63 10.64 10.63 10.64 31.6K
13:46 10.65 10.65 10.63 10.63 69.3K
13:47 10.63 10.64 10.62 10.63 16.8K
13:48 10.63 10.64 10.62 10.62 15.2K
13:49 10.63 10.63 10.62 10.63 18.9K
13:50 10.63 10.65 10.62 10.62 51.1K
13:51 10.62 10.62 10.58 10.59 44.4K
13:52 10.59 10.63 10.58 10.63 20.5K
13:53 10.63 10.64 10.63 10.64 14.5K
13:54 10.63 10.64 10.62 10.64 16.5K
13:55 10.64 10.64 10.63 10.63 8.5K
13:56 10.64 10.65 10.63 10.65 11.7K
13:57 10.65 10.65 10.64 10.64 19.5K
13:58 10.65 10.65 10.64 10.65 11.9K
13:59 10.64 10.66 10.64 10.65 18.5K
14:00 10.66 10.66 10.65 10.66 5.4K
14:01 10.66 10.66 10.64 10.65 56.4K
14:02 10.65 10.66 10.63 10.64 64.5K
14:03 10.63 10.64 10.63 10.64 18.5K
14:04 10.64 10.65 10.63 10.63 16.1K
14:05 10.63 10.66 10.63 10.66 17.0K
14:06 10.65 10.67 10.65 10.67 12.7K
14:07 10.67 10.69 10.67 10.69 33.0K
14:08 10.69 10.69 10.68 10.69 18.1K
14:09 10.69 10.71 10.69 10.71 69.3K
14:10 10.71 10.71 10.70 10.71 48.0K
14:11 10.71 10.71 10.70 10.71 22.6K
14:12 10.70 10.71 10.70 10.71 10.3K
14:13 10.70 10.71 10.70 10.70 49.7K
14:14 10.70 10.71 10.69 10.71 32.0K
14:15 10.71 10.71 10.69 10.69 15.5K
14:16 10.70 10.70 10.68 10.69 21.8K
14:17 10.70 10.73 10.69 10.73 38.0K
14:18 10.73 10.73 10.71 10.72 11.3K
14:19 10.72 10.72 10.71 10.72 12.9K
14:20 10.72 10.75 10.72 10.74 18.6K
14:21 10.75 10.75 10.74 10.75 19.9K
14:22 10.75 10.76 10.73 10.73 75.2K
14:23 10.74 10.75 10.73 10.75 23.0K
14:24 10.75 10.75 10.74 10.75 46.2K
14:25 10.75 10.77 10.75 10.77 20.4K
14:26 10.78 10.78 10.76 10.76 34.8K
14:27 10.76 10.76 10.74 10.74 13.9K
14:28 10.75 10.75 10.73 10.75 77.1K
14:29 10.75 10.75 10.73 10.73 16.8K
14:30 10.73 10.73 10.72 10.72 30.9K
14:31 10.72 10.74 10.71 10.74 24.3K
14:32 10.74 10.76 10.74 10.76 11.6K
14:33 10.76 10.77 10.75 10.77 12.7K
14:34 10.77 10.78 10.77 10.77 17.2K
14:35 10.77 10.78 10.77 10.78 14.2K
14:36 10.77 10.77 10.76 10.77 14.0K
14:37 10.77 10.77 10.76 10.77 11.5K
14:38 10.77 10.77 10.76 10.76 9.2K
14:39 10.76 10.77 10.75 10.77 12.7K
14:40 10.77 10.78 10.77 10.78 28.6K
14:41 10.78 10.78 10.77 10.77 12.1K
14:42 10.78 10.79 10.77 10.79 11.1K
14:43 10.79 10.79 10.78 10.78 22.3K
14:44 10.79 10.79 10.77 10.79 20.9K
14:45 10.79 10.79 10.78 10.79 10.3K
14:46 10.80 10.80 10.79 10.79 10.2K
14:47 10.79 10.80 10.79 10.79 52.4K
14:48 10.79 10.80 10.78 10.80 31.1K
14:49 10.80 10.80 10.79 10.79 15.0K
14:50 10.80 10.80 10.79 10.79 16.6K
14:51 10.80 10.80 10.78 10.78 17.8K
14:52 10.78 10.79 10.78 10.79 19.8K
14:53 10.79 10.79 10.78 10.79 13.6K
14:54 10.79 10.83 10.79 10.83 34.0K
14:55 10.83 10.83 10.82 10.82 21.8K
14:56 10.82 10.82 10.81 10.82 12.6K
14:57 10.82 10.82 10.81 10.82 16.8K
14:58 10.82 10.83 10.82 10.83 31.3K
14:59 10.83 10.83 10.82 10.83 62.4K
15:00 10.83 10.83 10.82 10.83 33.3K
15:01 10.83 10.83 10.81 10.82 31.9K
15:02 10.82 10.85 10.81 10.85 81.2K
15:03 10.84 10.86 10.84 10.86 47.0K
15:04 10.86 10.86 10.83 10.85 140.1K
15:05 10.84 10.84 10.83 10.84 21.4K
15:06 10.83 10.85 10.83 10.85 12.3K
15:07 10.84 10.86 10.84 10.85 32.3K
15:08 10.86 10.86 10.85 10.86 46.6K
15:09 10.85 10.85 10.83 10.84 35.8K
15:10 10.85 10.87 10.85 10.85 42.4K
15:11 10.86 10.88 10.86 10.88 69.6K
15:12 10.88 10.88 10.87 10.88 34.8K
15:13 10.88 10.88 10.87 10.88 46.2K
15:14 10.87 10.89 10.87 10.89 76.4K
15:15 10.89 10.89 10.87 10.89 40.0K
15:16 10.89 10.91 10.89 10.90 66.9K
15:17 10.90 10.90 10.89 10.90 46.2K
15:18 10.90 10.92 10.90 10.92 68.4K
15:19 10.93 10.93 10.91 10.92 41.9K
15:20 10.92 10.94 10.91 10.94 42.2K
15:21 10.94 10.94 10.92 10.92 89.2K
15:22 10.93 10.93 10.90 10.90 64.6K
15:23 10.91 10.91 10.90 10.90 55.2K
15:24 10.90 10.91 10.88 10.91 57.7K
15:25 10.90 10.91 10.90 10.91 11.8K
15:26 10.91 10.91 10.89 10.90 11.0K
15:27 10.89 10.91 10.88 10.90 29.2K
15:28 10.91 10.92 10.91 10.92 22.3K
15:29 10.92 10.93 10.91 10.92 28.4K
15:30 10.92 10.92 10.90 10.90 50.0K
15:31 10.90 10.91 10.90 10.90 22.7K
15:32 10.91 10.91 10.90 10.91 14.4K
15:33 10.91 10.92 10.91 10.91 32.1K
15:34 10.91 10.92 10.91 10.92 12.6K
15:35 10.92 10.94 10.92 10.94 81.2K
15:36 10.93 10.93 10.92 10.92 44.7K
15:37 10.93 10.93 10.92 10.93 10.2K
15:38 10.92 10.93 10.92 10.93 32.4K
15:39 10.93 10.93 10.92 10.92 36.3K
15:40 10.92 10.93 10.92 10.93 7.6K
15:41 10.93 10.93 10.92 10.93 26.0K
15:42 10.93 10.93 10.92 10.92 30.4K
15:43 10.91 10.92 10.91 10.92 34.4K
15:44 10.92 10.93 10.92 10.92 36.4K
15:45 10.93 10.94 10.92 10.94 66.2K
15:46 10.94 10.96 10.93 10.96 202.3K
15:47 10.96 10.99 10.96 10.99 96.6K
15:48 10.98 10.99 10.98 10.99 46.3K
15:49 10.99 11.00 10.97 10.97 115.5K
15:50 10.97 10.97 10.94 10.94 62.6K
15:51 10.95 10.95 10.93 10.93 53.9K
15:52 10.93 10.94 10.92 10.94 62.5K
15:53 10.95 10.95 10.92 10.93 52.2K
15:54 10.93 10.93 10.90 10.91 103.5K
15:55 10.91 10.91 10.90 10.91 55.8K
15:56 10.91 10.92 10.89 10.89 132.2K
15:57 10.91 10.92 10.90 10.92 78.5K
15:58 10.92 10.93 10.91 10.91 152.3K
15:59 10.93 10.93 10.92 10.93 979.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles