Strive (ASST)

ASST
🏛️ Estados Unidos →
2.65
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 6.21 6.90 6.02 6.12 630.2K
09:32 6.07 6.19 6.00 6.19 91.7K
09:33 6.35 6.62 6.35 6.42 179.0K
09:34 6.50 6.50 6.22 6.22 48.8K
09:35 6.32 6.36 6.30 6.36 27.2K
09:36 6.36 6.38 6.32 6.37 18.8K
09:37 6.38 6.43 6.30 6.30 43.0K
09:38 6.30 6.39 6.30 6.32 15.0K
09:39 6.32 6.36 6.31 6.35 15.3K
09:40 6.31 6.31 6.19 6.19 43.4K
09:41 6.16 6.17 6.04 6.16 84.4K
09:42 6.14 6.23 6.14 6.23 36.9K
09:43 6.24 6.25 6.22 6.24 21.9K
09:44 6.23 6.24 6.16 6.17 15.3K
09:45 6.20 6.35 6.18 6.35 66.7K
09:46 6.35 6.40 6.30 6.40 12.4K
09:47 6.48 6.51 6.47 6.49 68.2K
09:48 6.53 6.53 6.43 6.48 19.5K
09:49 6.50 6.50 6.45 6.45 39.4K
09:50 6.42 6.42 6.40 6.41 23.2K
09:51 6.36 6.44 6.36 6.44 3.7K
09:52 6.46 6.56 6.41 6.56 18.6K
09:53 6.55 6.55 6.46 6.52 23.2K
09:54 6.55 6.70 6.55 6.67 80.4K
09:55 6.59 6.66 6.55 6.55 65.3K
09:56 6.54 6.57 6.51 6.55 14.9K
09:57 6.52 6.60 6.52 6.58 22.5K
09:58 6.57 6.60 6.52 6.52 17.8K
09:59 6.45 6.45 6.34 6.41 46.7K
10:00 6.38 6.40 6.35 6.40 54.4K
10:01 6.38 6.39 6.32 6.35 19.5K
10:02 6.40 6.42 6.35 6.35 17.2K
10:03 6.35 6.38 6.30 6.38 57.6K
10:04 6.38 6.38 6.33 6.35 3.5K
10:05 6.34 6.41 6.34 6.41 9.3K
10:06 6.41 6.42 6.38 6.38 6.2K
10:07 6.38 6.43 6.38 6.40 2.4K
10:08 6.43 6.44 6.40 6.40 6.9K
10:09 6.40 6.40 6.28 6.31 43.8K
10:10 6.32 6.35 6.30 6.35 16.9K
10:11 6.35 6.36 6.28 6.28 12.3K
10:12 6.28 6.30 6.22 6.22 29.3K
10:13 6.25 6.25 6.22 6.22 40.4K
10:14 6.25 6.29 6.21 6.22 24.8K
10:15 6.28 6.29 6.25 6.27 15.3K
10:16 6.27 6.31 6.26 6.28 2.9K
10:17 6.28 6.28 6.25 6.28 12.1K
10:18 6.25 6.26 6.25 6.26 4.3K
10:19 6.25 6.25 6.25 6.25 13.6K
10:20 6.25 6.25 6.22 6.24 5.2K
10:21 6.24 6.29 6.23 6.29 12.0K
10:22 6.29 6.29 6.22 6.22 2.2K
10:23 6.23 6.25 6.23 6.23 4.9K
10:24 6.23 6.25 6.23 6.24 4.8K
10:25 6.24 6.25 6.22 6.24 10.6K
10:26 6.28 6.28 6.27 6.27 4.7K
10:27 6.27 6.28 6.27 6.28 1.5K
10:28 6.28 6.28 6.27 6.27 4.1K
10:29 6.27 6.27 6.25 6.26 3.5K
10:30 6.26 6.26 6.26 6.26 4.6K
10:31 6.26 6.27 6.25 6.27 1.6K
10:32 6.27 6.29 6.26 6.27 9.3K
10:33 6.29 6.38 6.29 6.37 20.6K
10:34 6.38 6.41 6.38 6.41 19.7K
10:35 6.41 6.42 6.37 6.42 20.1K
10:36 6.42 6.44 6.41 6.44 24.0K
10:37 6.44 6.46 6.43 6.43 39.7K
10:38 6.38 6.42 6.38 6.38 25.2K
10:39 6.37 6.39 6.35 6.35 10.5K
10:40 6.35 6.38 6.34 6.38 9.0K
10:41 6.38 6.38 6.33 6.37 1.4K
10:42 6.35 6.35 6.33 6.33 18.7K
10:43 6.33 6.34 6.30 6.30 13.5K
10:44 6.29 6.29 6.10 6.10 76.7K
10:45 6.12 6.15 6.11 6.13 34.9K
10:46 6.15 6.15 6.13 6.13 11.2K
10:47 6.13 6.15 6.13 6.15 17.0K
10:48 6.14 6.14 6.13 6.13 5.7K
10:49 6.14 6.14 6.13 6.13 5.8K
10:50 6.12 6.13 6.12 6.12 5.7K
10:51 6.12 6.13 6.11 6.11 6.0K
10:52 6.10 6.13 6.10 6.11 5.2K
10:53 6.11 6.12 6.11 6.12 4.7K
10:54 6.12 6.15 6.12 6.15 11.2K
10:55 6.14 6.14 6.12 6.12 2.6K
10:56 6.12 6.14 6.03 6.06 16.7K
10:57 6.05 6.10 6.04 6.10 26.8K
10:58 6.10 6.10 6.06 6.07 20.3K
10:59 6.07 6.10 6.07 6.08 7.7K
11:00 6.10 6.10 6.09 6.09 9.7K
11:01 6.05 6.05 6.00 6.00 28.4K
11:02 6.03 6.03 6.00 6.02 17.2K
11:03 6.03 6.03 5.88 5.88 48.0K
11:04 5.93 5.96 5.93 5.95 43.5K
11:05 5.96 5.96 5.93 5.93 12.9K
11:06 5.95 5.95 5.92 5.93 10.5K
11:07 5.95 5.95 5.86 5.90 22.0K
11:08 5.86 5.88 5.86 5.88 24.5K
11:09 5.87 5.91 5.86 5.91 40.4K
11:10 5.91 5.94 5.87 5.94 12.0K
11:11 5.93 5.93 5.92 5.92 2.0K
11:12 5.92 5.92 5.87 5.89 9.0K
11:13 5.86 5.88 5.86 5.88 19.1K
11:14 5.88 5.88 5.80 5.80 12.0K
11:15 5.83 5.83 5.83 5.83 34.8K
11:16 5.82 5.87 5.81 5.87 21.9K
11:17 5.84 5.85 5.82 5.82 30.7K
11:18 5.82 5.85 5.82 5.82 20.3K
11:19 5.82 5.95 5.81 5.95 10.3K
11:20 5.92 5.92 5.89 5.92 2.2K
11:21 5.94 5.94 5.92 5.93 5.8K
11:22 5.95 5.95 5.90 5.90 2.1K
11:23 5.94 5.94 5.90 5.90 3.9K
11:24 5.90 5.91 5.89 5.91 15.7K
11:25 5.93 5.95 5.92 5.95 5.8K
11:26 5.96 6.04 5.96 6.00 23.9K
11:27 6.04 6.06 6.02 6.04 20.5K
11:28 6.03 6.03 6.00 6.00 13.0K
11:29 6.00 6.02 6.00 6.02 6.7K
11:30 6.02 6.06 6.02 6.06 5.5K
11:31 6.06 6.06 6.01 6.02 9.2K
11:32 6.02 6.05 6.02 6.05 7.3K
11:33 6.05 6.05 6.02 6.04 4.5K
11:34 6.03 6.03 5.96 6.01 13.4K
11:35 6.01 6.02 6.00 6.02 1.6K
11:36 6.03 6.04 6.03 6.04 7.9K
11:37 6.04 6.06 6.03 6.06 9.6K
11:38 6.04 6.07 6.04 6.07 9.3K
11:39 6.07 6.09 6.07 6.09 5.0K
11:40 6.09 6.12 6.09 6.11 12.3K
11:41 6.11 6.11 6.05 6.05 9.6K
11:42 6.06 6.09 6.06 6.09 9.7K
11:43 6.09 6.09 6.01 6.01 13.7K
11:44 6.01 6.04 6.00 6.00 9.3K
11:45 6.00 6.02 6.00 6.02 5.8K
11:46 6.02 6.03 6.01 6.03 3.3K
11:47 6.03 6.03 6.00 6.00 8.7K
11:48 5.99 5.99 5.97 5.98 7.2K
11:49 5.97 5.97 5.95 5.95 8.4K
11:50 5.96 5.96 5.94 5.94 3.2K
11:51 5.99 5.99 5.97 5.97 14.7K
11:52 5.97 5.97 5.95 5.96 10.6K
11:53 5.96 5.99 5.96 5.99 3.4K
11:54 5.99 5.99 5.98 5.98 1.4K
11:55 6.00 6.00 6.00 6.00 2.5K
11:56 6.00 6.04 6.00 6.04 1.4K
11:57 6.04 6.04 6.04 6.04 2.0K
11:58 6.01 6.04 6.01 6.04 10.5K
11:59 6.02 6.04 6.02 6.04 0.8K
12:00 6.04 6.09 6.03 6.09 2.3K
12:01 6.03 6.10 6.03 6.10 11.4K
12:02 6.10 6.10 6.08 6.08 2.6K
12:03 6.09 6.09 6.03 6.07 6.3K
12:04 6.07 6.07 6.03 6.03 1.0K
12:05 6.01 6.02 6.01 6.02 12.1K
12:06 6.02 6.02 5.95 5.97 25.1K
12:07 5.97 6.00 5.97 6.00 2.6K
12:08 6.00 6.01 5.97 5.97 5.6K
12:09 6.00 6.00 5.96 5.98 1.0K
12:10 5.97 5.97 5.95 5.95 10.4K
12:11 5.95 5.96 5.95 5.96 3.1K
12:12 5.96 5.96 5.95 5.95 1.3K
12:13 5.96 5.96 5.96 5.96 5.9K
12:14 5.96 5.96 5.96 5.96 3.0K
12:15 5.95 5.96 5.95 5.95 27.6K
12:16 5.92 5.96 5.92 5.96 18.6K
12:17 5.96 5.96 5.95 5.95 0.6K
12:18 5.95 5.95 5.91 5.91 6.3K
12:19 5.93 5.93 5.90 5.90 0.8K
12:20 5.89 5.90 5.87 5.87 12.2K
12:21 5.89 5.89 5.86 5.86 2.0K
12:22 5.88 5.89 5.86 5.89 36.5K
12:23 5.88 5.98 5.88 5.97 9.3K
12:24 5.97 5.97 5.90 5.92 1.0K
12:25 5.90 5.94 5.90 5.94 0.7K
12:26 5.94 5.94 5.92 5.92 0.6K
12:27 5.92 5.94 5.92 5.94 0.6K
12:28 5.94 5.94 5.92 5.92 4.8K
12:29 5.92 5.93 5.92 5.93 1.4K
12:30 5.93 5.95 5.93 5.95 8.6K
12:31 5.92 6.05 5.92 6.01 24.8K
12:32 6.01 6.01 5.92 5.92 3.7K
12:33 5.95 6.01 5.95 6.01 3.5K
12:34 6.01 6.01 6.01 6.01 0.9K
12:35 6.01 6.01 5.97 5.97 10.9K
12:36 5.97 5.97 5.92 5.96 6.2K
12:37 5.96 5.96 5.95 5.96 2.4K
12:38 5.95 5.95 5.92 5.92 2.3K
12:39 5.93 5.93 5.91 5.91 7.4K
12:40 5.94 5.94 5.90 5.90 6.7K
12:41 5.90 5.92 5.90 5.92 1.9K
12:42 5.94 5.99 5.94 5.95 15.4K
12:43 5.95 5.96 5.95 5.95 2.0K
12:44 5.95 5.95 5.92 5.92 12.8K
12:45 5.93 5.94 5.93 5.94 1.3K
12:46 5.92 5.95 5.92 5.95 24.2K
12:47 5.98 5.98 5.96 5.96 0.8K
12:48 5.96 5.98 5.96 5.97 1.2K
12:49 5.99 6.00 5.99 6.00 10.1K
12:50 5.98 6.00 5.98 5.98 7.8K
12:51 5.98 5.98 5.96 5.96 10.5K
12:52 5.96 6.01 5.96 6.01 7.4K
12:53 5.97 5.98 5.96 5.96 2.3K
12:54 5.96 5.98 5.96 5.98 0.4K
12:55 5.98 5.98 5.98 5.98 0.3K
12:56 5.98 5.98 5.98 5.98 0.3K
12:57 5.96 6.00 5.96 6.00 3.4K
12:58 6.00 6.02 5.99 6.02 2.5K
12:59 6.02 6.05 6.00 6.02 7.2K
13:00 5.97 5.97 5.96 5.97 17.0K
13:01 5.96 5.97 5.96 5.97 3.7K
13:02 5.97 5.97 5.96 5.97 1.3K
13:03 5.97 5.97 5.95 5.95 15.9K
13:04 5.96 5.96 5.95 5.96 0.5K
13:05 5.96 5.97 5.95 5.97 2.6K
13:06 5.97 5.98 5.97 5.97 9.9K
13:07 5.97 5.99 5.97 5.99 0.8K
13:08 5.99 6.03 5.99 6.03 10.8K
13:09 6.01 6.02 6.00 6.02 9.3K
13:10 6.02 6.02 6.00 6.00 1.1K
13:11 6.00 6.00 5.94 5.94 8.5K
13:12 5.98 5.98 5.93 5.93 2.2K
13:13 5.93 5.93 5.92 5.92 0.7K
13:14 5.92 5.93 5.92 5.93 2.3K
13:15 5.93 5.94 5.93 5.94 0.8K
13:16 5.95 5.95 5.93 5.94 2.3K
13:17 5.94 5.94 5.93 5.93 0.7K
13:18 5.93 5.93 5.93 5.93 0.8K
13:19 5.93 5.93 5.93 5.93 0.7K
13:20 5.94 5.95 5.94 5.95 2.1K
13:21 5.97 5.97 5.97 5.97 0.9K
13:22 5.97 5.97 5.93 5.93 0.3K
13:23 5.95 5.95 5.92 5.92 1.6K
13:24 5.92 5.92 5.92 5.92 0.0K
13:25 5.93 5.94 5.93 5.94 7.0K
13:26 5.94 5.99 5.91 5.98 16.7K
13:27 5.98 5.98 5.91 5.91 2.0K
13:28 5.94 5.94 5.94 5.94 4.7K
13:29 5.91 5.91 5.91 5.91 0.7K
13:30 5.91 5.97 5.91 5.95 1.5K
13:31 5.95 5.95 5.91 5.93 4.7K
13:32 5.95 5.95 5.92 5.92 1.7K
13:33 5.94 5.94 5.92 5.92 1.4K
13:34 5.92 5.92 5.92 5.92 1.6K
13:35 5.92 5.92 5.92 5.92 0.8K
13:36 5.93 5.94 5.93 5.94 1.8K
13:37 5.93 5.95 5.93 5.95 8.1K
13:38 5.94 5.96 5.93 5.96 4.5K
13:39 6.00 6.10 6.00 6.10 33.6K
13:40 6.18 6.27 6.18 6.20 45.2K
13:41 6.27 6.27 6.12 6.15 17.7K
13:42 6.15 6.19 6.11 6.11 10.1K
13:43 6.13 6.30 6.13 6.30 27.1K
13:44 6.20 6.25 6.20 6.24 13.5K
13:45 6.22 6.22 6.21 6.21 17.6K
13:46 6.21 6.21 6.17 6.19 4.8K
13:47 6.20 6.22 6.20 6.21 21.2K
13:48 6.20 6.22 6.20 6.22 17.8K
13:49 6.22 6.31 6.22 6.31 51.0K
13:50 6.34 6.38 6.34 6.37 22.5K
13:51 6.40 6.40 6.33 6.33 30.8K
13:52 6.30 6.32 6.24 6.25 22.5K
13:53 6.29 6.39 6.29 6.39 3.8K
13:54 6.34 6.40 6.34 6.39 24.6K
13:55 6.39 6.42 6.39 6.40 14.7K
13:56 6.44 6.62 6.44 6.57 115.5K
13:57 6.60 6.66 6.60 6.60 24.4K
13:58 6.60 6.60 6.55 6.58 8.1K
13:59 6.58 6.58 6.53 6.54 9.8K
14:00 6.54 6.54 6.51 6.53 8.0K
14:01 6.51 6.58 6.51 6.54 25.4K
14:02 6.50 6.53 6.43 6.43 42.5K
14:03 6.45 6.45 6.42 6.43 11.6K
14:04 6.41 6.41 6.36 6.36 12.4K
14:05 6.34 6.36 6.34 6.36 7.7K
14:06 6.35 6.42 6.34 6.39 9.2K
14:07 6.38 6.38 6.33 6.33 13.8K
14:08 6.27 6.30 6.27 6.30 1.1K
14:09 6.30 6.33 6.30 6.32 10.5K
14:10 6.37 6.40 6.36 6.37 14.8K
14:11 6.39 6.41 6.39 6.39 5.7K
14:12 6.39 6.42 6.39 6.40 4.6K
14:13 6.40 6.42 6.40 6.42 4.9K
14:14 6.43 6.45 6.40 6.41 9.2K
14:15 6.43 6.43 6.37 6.40 11.2K
14:16 6.39 6.45 6.39 6.45 12.3K
14:17 6.43 6.43 6.40 6.40 10.7K
14:18 6.31 6.33 6.31 6.32 5.4K
14:19 6.36 6.39 6.36 6.39 3.3K
14:20 6.36 6.39 6.36 6.38 11.8K
14:21 6.38 6.38 6.38 6.38 6.0K
14:22 6.41 6.41 6.38 6.39 26.3K
14:23 6.36 6.38 6.36 6.36 1.3K
14:24 6.36 6.38 6.34 6.35 5.5K
14:25 6.37 6.40 6.36 6.40 12.8K
14:26 6.40 6.40 6.36 6.36 6.5K
14:27 6.40 6.40 6.36 6.37 2.4K
14:28 6.35 6.40 6.35 6.35 7.3K
14:29 6.35 6.38 6.33 6.33 3.4K
14:30 6.32 6.32 6.31 6.31 7.2K
14:31 6.30 6.31 6.30 6.31 1.5K
14:32 6.31 6.31 6.31 6.31 1.9K
14:33 6.31 6.31 6.30 6.31 2.5K
14:34 6.31 6.31 6.28 6.29 9.9K
14:35 6.29 6.29 6.27 6.28 6.5K
14:36 6.25 6.28 6.25 6.27 5.0K
14:37 6.25 6.28 6.25 6.28 0.5K
14:38 6.26 6.28 6.26 6.26 20.7K
14:39 6.26 6.30 6.26 6.28 3.8K
14:40 6.25 6.28 6.25 6.28 13.6K
14:41 6.29 6.31 6.29 6.31 7.4K
14:42 6.34 6.34 6.26 6.26 12.8K
14:43 6.29 6.31 6.26 6.31 8.8K
14:44 6.31 6.31 6.30 6.30 3.7K
14:45 6.40 6.40 6.28 6.28 4.7K
14:46 6.39 6.39 6.34 6.37 7.8K
14:47 6.37 6.37 6.33 6.33 0.2K
14:48 6.34 6.34 6.31 6.33 3.9K
14:49 6.33 6.33 6.31 6.31 1.1K
14:50 6.32 6.32 6.32 6.32 6.0K
14:51 6.32 6.34 6.30 6.30 12.7K
14:52 6.30 6.30 6.30 6.30 0.2K
14:53 6.30 6.32 6.30 6.30 11.7K
14:54 6.34 6.36 6.30 6.30 4.7K
14:55 6.31 6.31 6.26 6.28 12.8K
14:56 6.26 6.28 6.26 6.26 0.9K
14:57 6.27 6.41 6.26 6.41 35.9K
14:58 6.41 6.41 6.34 6.34 0.2K
14:59 6.32 6.32 6.30 6.30 1.1K
15:00 6.30 6.34 6.30 6.34 0.4K
15:01 6.32 6.47 6.32 6.47 17.8K
15:02 6.40 6.42 6.35 6.35 4.4K
15:03 6.41 6.41 6.41 6.41 0.4K
15:04 6.41 6.45 6.41 6.41 1.0K
15:05 6.38 6.39 6.38 6.39 12.1K
15:06 6.39 6.39 6.39 6.39 3.6K
15:07 6.39 6.39 6.37 6.37 1.5K
15:08 6.34 6.41 6.34 6.41 0.7K
15:09 6.37 6.37 6.35 6.35 2.2K
15:10 6.35 6.35 6.34 6.34 0.6K
15:11 6.33 6.33 6.33 6.33 2.2K
15:12 6.33 6.34 6.30 6.30 6.4K
15:13 6.31 6.31 6.30 6.31 2.6K
15:14 6.30 6.34 6.30 6.33 14.4K
15:15 6.33 6.33 6.33 6.33 0.2K
15:16 6.33 6.33 6.33 6.33 0.9K
15:17 6.33 6.33 6.31 6.31 3.2K
15:18 6.31 6.33 6.31 6.33 2.3K
15:19 6.33 6.34 6.33 6.34 0.2K
15:20 6.34 6.34 6.34 6.34 0.5K
15:21 6.34 6.35 6.34 6.35 0.7K
15:22 6.35 6.35 6.34 6.34 3.4K
15:23 6.34 6.34 6.34 6.34 0.5K
15:24 6.34 6.34 6.29 6.29 7.5K
15:25 6.29 6.29 6.28 6.29 3.4K
15:26 6.29 6.29 6.27 6.27 4.3K
15:27 6.27 6.27 6.27 6.27 1.5K
15:28 6.28 6.28 6.23 6.24 6.8K
15:29 6.23 6.24 6.20 6.20 18.6K
15:30 6.20 6.21 6.20 6.21 6.9K
15:31 6.23 6.24 6.21 6.21 3.8K
15:32 6.15 6.18 6.08 6.14 31.5K
15:33 6.12 6.14 6.08 6.08 15.0K
15:34 6.08 6.10 6.06 6.06 30.8K
15:35 6.05 6.14 6.05 6.10 14.9K
15:36 6.09 6.09 6.09 6.09 1.2K
15:37 6.10 6.14 6.09 6.14 8.2K
15:38 6.14 6.14 6.11 6.13 1.1K
15:39 6.11 6.12 6.11 6.11 5.4K
15:40 6.10 6.10 6.07 6.07 24.8K
15:41 6.08 6.09 6.08 6.09 4.8K
15:42 6.09 6.11 6.07 6.10 2.0K
15:43 6.13 6.13 6.13 6.13 1.6K
15:44 6.12 6.13 6.11 6.11 2.1K
15:45 6.11 6.12 6.08 6.10 7.3K
15:46 6.10 6.10 6.08 6.10 2.2K
15:47 6.09 6.12 6.08 6.10 12.2K
15:48 6.12 6.12 6.09 6.09 3.9K
15:49 6.08 6.10 6.08 6.10 5.9K
15:50 6.10 6.10 6.08 6.10 3.4K
15:51 6.08 6.11 6.08 6.11 3.4K
15:52 6.11 6.11 6.08 6.08 5.4K
15:53 6.08 6.16 6.08 6.16 8.2K
15:54 6.11 6.15 6.11 6.15 2.6K
15:55 6.15 6.20 6.15 6.19 6.1K
15:56 6.19 6.19 6.13 6.13 10.7K
15:57 6.15 6.16 6.15 6.16 20.2K
15:58 6.18 6.18 6.17 6.17 3.6K
15:59 6.12 6.14 6.11 6.13 33.3K
16:00 6.14 6.19 5.90 6.08 194.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles