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 10.00 10.85 7.52 10.25 14,082.8K
09:32 10.30 10.30 10.11 10.15 457.5K
09:33 10.06 10.06 9.51 9.64 705.0K
09:34 9.45 9.68 9.45 9.68 276.3K
09:35 9.68 9.72 9.62 9.72 158.1K
09:36 9.72 9.88 9.71 9.81 229.7K
09:37 10.06 10.14 10.02 10.05 432.4K
09:38 10.18 10.18 9.68 9.68 361.6K
09:39 9.64 9.64 9.37 9.50 514.5K
09:40 9.56 9.90 9.56 9.90 179.1K
09:41 9.95 10.40 9.95 10.35 799.2K
09:42 10.43 10.67 10.30 10.67 727.9K
09:43 10.66 10.76 10.48 10.49 735.0K
09:44 10.36 10.48 10.36 10.41 365.9K
09:45 10.41 10.49 10.30 10.30 274.4K
09:46 10.23 10.23 10.15 10.15 239.6K
09:47 10.11 10.21 9.71 9.71 485.6K
09:48 9.61 9.64 9.48 9.50 496.4K
09:49 9.60 9.64 9.57 9.57 298.1K
09:50 9.64 9.65 9.56 9.65 173.4K
09:51 9.64 9.64 9.25 9.25 434.5K
09:52 8.68 8.68 8.66 8.66 445.1K
09:53 8.66 8.66 8.66 8.66 0.0K
09:54 8.66 8.66 8.66 8.66 0.0K
09:55 8.66 8.66 8.66 8.66 0.0K
09:56 8.66 8.66 8.66 8.66 0.0K
09:57 8.66 8.80 8.63 8.63 447.9K
09:58 8.70 8.90 8.70 8.80 427.6K
09:59 8.96 9.00 8.83 8.89 274.2K
10:00 8.93 9.02 8.93 8.95 168.7K
10:01 8.90 8.90 8.72 8.72 253.6K
10:02 8.63 8.63 8.48 8.48 384.0K
10:03 8.55 8.86 8.55 8.86 300.0K
10:04 8.92 9.21 8.92 9.11 351.0K
10:05 9.12 9.21 9.12 9.21 139.3K
10:06 9.15 9.21 9.01 9.03 203.2K
10:07 9.01 9.15 9.01 9.12 78.0K
10:08 9.31 9.31 9.06 9.09 82.6K
10:09 9.19 9.19 9.07 9.11 53.9K
10:10 9.10 9.10 8.88 8.91 125.9K
10:11 8.97 9.00 8.95 8.98 42.8K
10:12 9.07 9.24 9.07 9.24 199.6K
10:13 9.27 9.27 9.00 9.04 83.2K
10:14 9.03 9.09 9.02 9.06 44.0K
10:15 9.13 9.20 9.07 9.15 38.2K
10:16 9.12 9.12 8.97 9.05 73.1K
10:17 9.02 9.04 9.00 9.00 54.7K
10:18 9.02 9.07 8.95 9.03 24.9K
10:19 8.99 9.02 8.93 8.93 63.2K
10:20 8.88 8.89 8.80 8.89 99.9K
10:21 9.00 9.05 9.00 9.00 82.0K
10:22 8.99 8.99 8.93 8.94 19.1K
10:23 8.89 8.97 8.89 8.92 32.4K
10:24 8.95 9.13 8.94 9.13 78.2K
10:25 9.05 9.08 9.02 9.06 53.7K
10:26 9.02 9.02 9.00 9.00 17.7K
10:27 8.97 9.05 8.94 9.04 65.4K
10:28 9.04 9.06 8.87 8.87 68.9K
10:29 8.88 8.91 8.77 8.91 74.1K
10:30 8.95 8.98 8.92 8.97 19.3K
10:31 8.98 8.99 8.85 8.85 44.9K
10:32 8.90 9.00 8.90 8.98 48.6K
10:33 8.99 9.00 8.92 8.97 32.7K
10:34 8.94 8.94 8.90 8.90 29.0K
10:35 8.90 8.90 8.86 8.86 22.6K
10:36 8.78 8.90 8.78 8.88 76.4K
10:37 8.90 8.91 8.86 8.90 27.6K
10:38 8.86 8.98 8.86 8.98 46.3K
10:39 8.97 8.97 8.89 8.90 30.1K
10:40 8.88 8.88 8.70 8.72 74.4K
10:41 8.68 8.84 8.68 8.84 116.6K
10:42 8.89 8.95 8.89 8.92 61.1K
10:43 8.91 8.91 8.79 8.87 29.0K
10:44 8.84 8.87 8.77 8.80 25.1K
10:45 8.79 8.85 8.79 8.85 23.5K
10:46 8.84 8.88 8.84 8.88 13.0K
10:47 9.14 9.18 9.12 9.12 179.3K
10:48 9.14 9.16 9.06 9.12 81.6K
10:49 9.08 9.10 9.03 9.03 42.3K
10:50 9.03 9.08 9.01 9.06 20.6K
10:51 9.13 9.17 9.13 9.17 87.6K
10:52 9.17 9.34 9.17 9.34 128.6K
10:53 9.37 9.38 9.26 9.32 184.0K
10:54 9.31 9.42 9.29 9.29 104.2K
10:55 9.32 9.39 9.31 9.35 41.6K
10:56 9.36 9.43 9.35 9.43 64.5K
10:57 9.35 9.39 9.17 9.17 111.4K
10:58 9.08 9.20 9.08 9.08 70.2K
10:59 9.14 9.16 9.10 9.14 68.4K
11:00 9.16 9.16 8.82 8.82 160.1K
11:01 8.89 8.89 8.81 8.86 78.5K
11:02 8.96 8.96 8.89 8.94 62.0K
11:03 9.00 9.00 8.90 8.90 55.0K
11:04 8.82 9.08 8.82 8.98 91.2K
11:05 9.08 9.13 9.08 9.13 62.9K
11:06 9.14 9.19 9.14 9.16 41.0K
11:07 9.16 9.34 9.16 9.32 75.7K
11:08 9.28 9.38 9.28 9.32 68.6K
11:09 9.33 9.43 9.33 9.35 63.5K
11:10 9.41 9.43 9.40 9.40 35.8K
11:11 9.37 9.60 9.37 9.60 147.2K
11:12 9.56 9.72 9.56 9.72 132.7K
11:13 9.70 9.70 9.64 9.65 160.7K
11:14 9.66 9.71 9.66 9.68 34.0K
11:15 9.69 9.84 9.69 9.82 110.4K
11:16 9.71 9.75 9.71 9.72 75.0K
11:17 9.73 9.73 9.56 9.63 101.7K
11:18 9.60 9.73 9.60 9.66 53.8K
11:19 9.69 9.69 9.67 9.67 41.8K
11:20 9.68 9.74 9.66 9.69 42.1K
11:21 9.74 9.82 9.73 9.75 69.6K
11:22 9.75 9.76 9.72 9.72 31.3K
11:23 9.71 9.74 9.63 9.63 35.6K
11:24 9.65 9.70 9.65 9.67 46.5K
11:25 9.65 9.78 9.65 9.78 65.3K
11:26 9.80 9.83 9.73 9.83 60.8K
11:27 9.74 9.80 9.70 9.79 44.1K
11:28 9.76 9.76 9.43 9.43 105.0K
11:29 9.61 9.64 9.51 9.61 62.1K
11:30 9.54 9.57 9.49 9.54 40.2K
11:31 9.59 9.60 9.57 9.59 30.4K
11:32 9.60 9.65 9.60 9.60 20.1K
11:33 9.51 9.57 9.49 9.56 72.2K
11:34 9.46 9.54 9.46 9.51 53.5K
11:35 9.50 9.54 9.46 9.47 38.9K
11:36 9.53 9.53 9.43 9.43 26.4K
11:37 9.43 9.43 9.33 9.43 82.6K
11:38 9.46 9.52 9.43 9.46 40.7K
11:39 9.43 9.43 9.37 9.39 21.0K
11:40 9.42 9.44 9.36 9.42 28.9K
11:41 9.46 9.49 9.42 9.44 18.3K
11:42 9.44 9.45 9.40 9.42 24.5K
11:43 9.42 9.43 9.38 9.43 24.9K
11:44 9.26 9.35 9.26 9.32 42.9K
11:45 9.32 9.33 9.17 9.17 67.2K
11:46 9.25 9.31 9.25 9.29 39.5K
11:47 9.26 9.28 9.21 9.25 19.9K
11:48 9.25 9.31 9.25 9.27 17.5K
11:49 9.30 9.31 9.25 9.25 18.5K
11:50 9.27 9.27 9.06 9.06 64.4K
11:51 9.00 9.07 8.86 8.96 127.0K
11:52 8.90 8.90 8.82 8.90 80.7K
11:53 8.94 8.98 8.94 8.96 45.7K
11:54 8.93 9.00 8.93 8.93 40.9K
11:55 8.94 9.03 8.94 9.02 17.2K
11:56 9.05 9.08 8.96 8.98 51.2K
11:57 9.02 9.02 8.96 8.98 12.2K
11:58 8.96 8.99 8.96 8.99 24.2K
11:59 8.99 8.99 8.97 8.98 8.6K
12:00 8.96 9.03 8.90 8.90 22.1K
12:01 8.94 9.02 8.93 8.93 12.6K
12:02 8.95 9.02 8.93 9.00 11.9K
12:03 8.95 9.00 8.95 9.00 4.9K
12:04 9.00 9.01 8.99 9.01 8.1K
12:05 9.01 9.10 8.95 8.95 26.0K
12:06 8.97 9.01 8.93 8.93 14.1K
12:07 8.99 8.99 8.80 8.80 99.0K
12:08 8.81 8.93 8.81 8.88 20.6K
12:09 8.86 8.87 8.86 8.87 5.1K
12:10 8.87 8.90 8.87 8.90 6.0K
12:11 8.88 8.94 8.88 8.94 7.0K
12:12 8.98 8.98 8.89 8.93 11.8K
12:13 8.95 8.95 8.88 8.89 7.4K
12:14 8.95 8.95 8.90 8.90 5.0K
12:15 8.95 8.95 8.88 8.88 12.9K
12:16 8.85 8.92 8.85 8.90 18.6K
12:17 8.88 8.92 8.85 8.89 7.8K
12:18 8.88 8.90 8.87 8.90 7.8K
12:19 8.88 8.88 8.75 8.79 37.6K
12:20 8.80 8.87 8.77 8.77 36.8K
12:21 8.82 8.82 8.76 8.76 17.7K
12:22 8.70 8.80 8.70 8.79 21.4K
12:23 8.76 8.84 8.76 8.78 23.8K
12:24 8.77 8.81 8.73 8.73 40.0K
12:25 8.72 8.75 8.70 8.72 38.6K
12:26 8.73 8.76 8.70 8.70 38.3K
12:27 8.72 8.72 8.70 8.71 43.2K
12:28 8.70 8.71 8.69 8.71 21.5K
12:29 8.61 8.69 8.61 8.67 55.4K
12:30 8.72 8.78 8.64 8.64 46.8K
12:31 8.61 8.70 8.61 8.66 38.9K
12:32 8.64 8.70 8.64 8.70 16.9K
12:33 8.68 8.74 8.68 8.68 36.3K
12:34 8.67 8.71 8.65 8.66 10.0K
12:35 8.68 8.68 8.61 8.62 16.7K
12:36 8.65 8.68 8.65 8.65 12.9K
12:37 8.64 8.67 8.53 8.53 64.2K
12:38 8.57 8.64 8.57 8.58 43.8K
12:39 8.61 8.69 8.61 8.68 9.8K
12:40 8.64 8.77 8.60 8.77 96.6K
12:41 8.73 8.74 8.67 8.74 34.1K
12:42 8.75 8.78 8.70 8.75 30.5K
12:43 8.77 8.77 8.69 8.74 15.4K
12:44 8.76 8.76 8.65 8.65 11.6K
12:45 8.70 8.70 8.64 8.65 6.9K
12:46 8.57 8.66 8.57 8.65 29.0K
12:47 8.65 8.65 8.60 8.64 12.2K
12:48 8.62 8.66 8.56 8.65 15.3K
12:49 8.56 8.60 8.56 8.59 18.3K
12:50 8.57 8.60 8.53 8.60 13.7K
12:51 8.58 8.63 8.53 8.63 6.5K
12:52 8.55 8.63 8.53 8.53 29.5K
12:53 8.58 8.65 8.55 8.63 26.1K
12:54 8.59 8.66 8.59 8.60 18.7K
12:55 8.69 8.69 8.55 8.60 16.1K
12:56 8.57 8.68 8.57 8.60 12.7K
12:57 8.63 8.65 8.61 8.64 4.8K
12:58 8.64 8.65 8.57 8.57 12.1K
12:59 8.61 8.62 8.56 8.57 10.7K
13:00 8.56 8.68 8.56 8.65 22.2K
13:01 8.63 8.68 8.61 8.68 6.0K
13:02 8.66 8.68 8.61 8.65 19.0K
13:03 8.72 8.76 8.69 8.76 21.4K
13:04 8.76 8.89 8.74 8.89 84.3K
13:05 8.96 8.96 8.86 8.89 81.8K
13:06 8.83 8.87 8.81 8.86 31.3K
13:07 8.85 8.85 8.80 8.80 3.2K
13:08 8.80 8.85 8.80 8.85 17.0K
13:09 8.83 8.83 8.80 8.82 2.9K
13:10 8.84 8.84 8.74 8.79 20.8K
13:11 8.79 8.80 8.73 8.76 27.9K
13:12 8.76 8.76 8.73 8.75 5.8K
13:13 8.75 8.77 8.72 8.73 11.8K
13:14 8.70 8.70 8.60 8.60 42.2K
13:15 8.60 8.66 8.60 8.65 37.0K
13:16 8.65 8.69 8.65 8.65 15.3K
13:17 8.65 8.65 8.57 8.57 29.2K
13:18 8.60 8.60 8.53 8.59 44.7K
13:19 8.57 8.57 8.55 8.55 11.8K
13:20 8.57 8.57 8.52 8.54 22.3K
13:21 8.38 8.38 8.27 8.30 232.8K
13:22 8.29 8.51 8.29 8.50 76.4K
13:23 8.49 8.54 8.42 8.44 54.2K
13:24 8.49 8.49 8.43 8.48 13.9K
13:25 8.45 8.45 8.40 8.40 14.7K
13:26 8.36 8.44 8.36 8.43 22.6K
13:27 8.43 8.43 8.35 8.35 27.4K
13:28 8.35 8.39 8.35 8.37 37.5K
13:29 8.37 8.58 8.33 8.55 123.2K
13:30 8.55 8.55 8.43 8.47 53.3K
13:31 8.45 8.50 8.36 8.36 33.3K
13:32 8.39 8.42 8.32 8.37 73.3K
13:33 8.37 8.46 8.36 8.46 23.9K
13:34 8.45 8.54 8.38 8.54 48.1K
13:35 8.54 8.57 8.54 8.57 24.1K
13:36 8.58 8.72 8.55 8.61 57.0K
13:37 8.60 8.74 8.59 8.71 42.4K
13:38 8.71 8.71 8.57 8.57 19.2K
13:39 8.62 8.66 8.62 8.66 6.3K
13:40 8.61 8.69 8.60 8.68 28.6K
13:41 8.68 8.68 8.64 8.64 6.7K
13:42 8.61 8.62 8.60 8.61 30.0K
13:43 8.64 8.70 8.62 8.70 33.4K
13:44 8.64 8.71 8.64 8.65 32.1K
13:45 8.74 8.77 8.73 8.73 19.2K
13:46 8.72 8.78 8.71 8.71 17.3K
13:47 8.73 8.75 8.68 8.68 13.9K
13:48 8.69 8.72 8.68 8.69 4.2K
13:49 8.66 8.70 8.66 8.66 8.4K
13:50 8.66 8.72 8.66 8.72 4.6K
13:51 8.66 8.72 8.58 8.59 16.3K
13:52 8.64 8.64 8.57 8.57 8.6K
13:53 8.56 8.59 8.55 8.56 6.8K
13:54 8.55 8.62 8.55 8.55 21.6K
13:55 8.58 8.60 8.50 8.50 49.6K
13:56 8.48 8.52 8.48 8.50 7.2K
13:57 8.53 8.53 8.49 8.49 31.5K
13:58 8.51 8.52 8.47 8.52 16.9K
13:59 8.52 8.53 8.49 8.53 3.1K
14:00 8.47 8.47 8.40 8.40 33.7K
14:01 8.38 8.48 8.38 8.40 58.3K
14:02 8.45 8.47 8.42 8.47 15.6K
14:03 8.43 8.43 8.43 8.43 3.0K
14:04 8.39 8.40 8.39 8.40 1.1K
14:05 8.38 8.40 8.38 8.40 4.7K
14:06 8.41 8.53 8.41 8.53 59.4K
14:07 8.59 8.62 8.50 8.50 35.1K
14:08 8.54 8.59 8.54 8.58 14.8K
14:09 8.58 8.65 8.55 8.62 46.3K
14:10 8.62 8.81 8.62 8.81 117.8K
14:11 8.84 8.84 8.76 8.80 39.0K
14:12 8.83 8.84 8.75 8.75 28.1K
14:13 8.72 8.77 8.72 8.74 15.7K
14:14 8.77 8.77 8.73 8.73 8.5K
14:15 8.76 8.77 8.72 8.74 9.0K
14:16 8.75 8.78 8.73 8.75 24.7K
14:17 8.72 8.77 8.72 8.73 5.4K
14:18 8.72 8.75 8.70 8.70 11.4K
14:19 8.74 8.74 8.57 8.57 8.3K
14:20 8.67 8.69 8.65 8.65 5.5K
14:21 8.69 8.69 8.65 8.66 10.2K
14:22 8.57 8.61 8.57 8.57 10.4K
14:23 8.59 8.65 8.58 8.58 3.0K
14:24 8.59 8.65 8.59 8.60 9.3K
14:25 8.57 8.64 8.57 8.61 1.9K
14:26 8.61 8.61 8.58 8.61 2.7K
14:27 8.61 8.63 8.58 8.63 4.4K
14:28 8.65 8.65 8.60 8.60 16.2K
14:29 8.60 8.60 8.60 8.60 2.3K
14:30 8.69 8.69 8.65 8.65 8.7K
14:31 8.68 8.68 8.60 8.65 5.3K
14:32 8.65 8.65 8.65 8.65 1.9K
14:33 8.65 8.68 8.64 8.68 2.8K
14:34 8.65 8.67 8.65 8.67 2.3K
14:35 8.65 8.66 8.65 8.65 4.8K
14:36 8.65 8.68 8.63 8.64 6.8K
14:37 8.64 8.64 8.60 8.60 19.1K
14:38 8.56 8.64 8.56 8.58 17.6K
14:39 8.49 8.60 8.49 8.49 60.8K
14:40 8.48 8.51 8.47 8.47 8.9K
14:41 8.49 8.49 8.40 8.40 19.9K
14:42 8.43 8.47 8.43 8.46 8.3K
14:43 8.47 8.47 8.46 8.46 2.5K
14:44 8.46 8.50 8.42 8.42 7.6K
14:45 8.42 8.44 8.42 8.44 2.9K
14:46 8.44 8.45 8.34 8.36 35.1K
14:47 8.36 8.36 8.32 8.33 16.7K
14:48 8.35 8.36 8.34 8.34 8.2K
14:49 8.35 8.35 8.30 8.30 29.8K
14:50 8.34 8.34 8.28 8.28 28.3K
14:51 8.21 8.28 8.21 8.23 93.3K
14:52 8.24 8.25 8.23 8.25 13.2K
14:53 8.25 8.25 8.22 8.22 8.9K
14:54 8.22 8.30 8.20 8.28 16.7K
14:55 8.30 8.30 8.25 8.25 6.3K
14:56 8.28 8.28 8.24 8.24 2.2K
14:57 8.25 8.25 8.23 8.24 5.0K
14:58 8.24 8.24 8.18 8.18 35.4K
14:59 8.24 8.24 8.13 8.13 38.0K
15:00 8.16 8.23 8.16 8.23 10.8K
15:01 8.23 8.23 8.16 8.16 6.0K
15:02 8.16 8.18 8.16 8.18 15.4K
15:03 8.16 8.19 8.15 8.16 12.9K
15:04 8.19 8.19 8.13 8.17 17.2K
15:05 8.17 8.18 8.13 8.18 16.5K
15:06 8.19 8.19 8.13 8.13 19.9K
15:07 8.14 8.15 8.05 8.05 134.8K
15:08 8.14 8.22 8.13 8.20 54.0K
15:09 8.19 8.24 8.12 8.17 25.5K
15:10 8.17 8.20 8.07 8.15 63.8K
15:11 8.12 8.16 8.12 8.16 6.9K
15:12 8.11 8.17 8.05 8.05 5.1K
15:13 8.11 8.12 8.09 8.12 17.6K
15:14 8.06 8.12 8.06 8.06 9.5K
15:15 8.05 8.05 7.88 7.95 40.4K
15:16 7.99 8.03 7.99 8.02 49.8K
15:17 8.06 8.08 8.03 8.03 29.6K
15:18 8.08 8.10 8.06 8.09 24.6K
15:19 8.09 8.09 8.07 8.07 8.7K
15:20 8.04 8.09 8.04 8.08 6.8K
15:21 8.08 8.08 8.04 8.04 7.8K
15:22 8.04 8.04 8.00 8.01 21.4K
15:23 8.04 8.05 8.00 8.00 16.7K
15:24 8.00 8.12 8.00 8.06 4.6K
15:25 8.05 8.05 8.02 8.02 4.7K
15:26 8.00 8.07 8.00 8.04 5.2K
15:27 8.05 8.10 8.03 8.10 26.4K
15:28 8.10 8.10 8.03 8.03 4.6K
15:29 8.03 8.04 8.03 8.04 2.7K
15:30 7.96 8.07 7.96 8.00 14.2K
15:31 7.99 7.99 7.91 7.92 7.6K
15:32 7.93 8.00 7.93 8.00 15.1K
15:33 7.93 8.06 7.93 8.06 14.2K
15:34 8.02 8.08 8.01 8.08 8.5K
15:35 8.05 8.05 8.02 8.02 6.7K
15:36 8.07 8.08 8.07 8.07 35.5K
15:37 8.06 8.09 8.04 8.04 15.4K
15:38 8.07 8.10 8.07 8.08 8.8K
15:39 8.08 8.09 8.01 8.01 18.9K
15:40 8.03 8.05 8.03 8.04 3.9K
15:41 8.04 8.10 8.04 8.08 12.9K
15:42 8.08 8.10 8.01 8.10 14.0K
15:43 8.07 8.08 8.02 8.02 13.2K
15:44 8.05 8.08 8.05 8.05 3.3K
15:45 8.08 8.10 8.06 8.10 3.7K
15:46 8.10 8.10 8.06 8.09 26.0K
15:47 8.05 8.10 8.04 8.10 49.4K
15:48 8.08 8.10 8.08 8.09 14.4K
15:49 8.06 8.10 8.06 8.09 14.1K
15:50 8.05 8.05 8.03 8.03 14.4K
15:51 8.03 8.05 8.01 8.04 11.1K
15:52 8.04 8.07 8.03 8.07 26.6K
15:53 8.10 8.12 8.08 8.12 62.8K
15:54 8.11 8.17 8.11 8.17 35.3K
15:55 8.18 8.18 8.10 8.12 30.1K
15:56 8.09 8.13 8.07 8.12 12.8K
15:57 8.08 8.11 8.08 8.11 32.6K
15:58 8.11 8.16 8.11 8.14 43.1K
15:59 8.09 8.09 8.08 8.09 69.1K
16:00 8.09 8.70 8.01 8.04 648.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles