Strive (ASST)

ASST
🏛️ Estados Unidos →
2.51
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 11.75 13.27 10.38 11.16 3,555.2K
09:32 11.19 11.19 11.09 11.19 82.6K
09:33 11.29 11.40 11.27 11.38 95.1K
09:34 11.31 11.37 11.20 11.20 54.4K
09:35 11.03 11.03 10.61 10.61 197.3K
09:36 10.51 10.51 9.87 9.87 421.9K
09:37 9.70 9.71 9.32 9.32 336.8K
09:38 9.32 10.10 9.18 10.08 251.8K
09:39 10.02 10.25 10.02 10.15 108.4K
09:40 9.88 10.00 9.81 9.90 137.7K
09:41 9.81 9.94 9.79 9.79 108.9K
09:42 9.91 10.02 9.91 10.02 29.6K
09:43 10.10 10.23 10.06 10.23 104.3K
09:44 10.02 10.11 9.89 10.11 125.7K
09:45 10.14 10.21 10.08 10.10 109.6K
09:46 10.19 10.19 10.01 10.02 35.3K
09:47 9.92 10.00 9.89 9.93 61.4K
09:48 9.93 9.93 9.66 9.66 102.8K
09:49 9.67 9.67 9.44 9.48 165.0K
09:50 9.43 9.53 9.30 9.30 137.4K
09:51 9.31 9.33 9.22 9.22 155.2K
09:52 9.20 9.22 9.03 9.03 291.0K
09:53 9.01 9.01 8.66 8.89 385.7K
09:54 8.94 9.06 8.94 9.05 176.9K
09:55 9.03 9.03 8.92 8.93 79.5K
09:56 8.95 8.99 8.90 8.93 70.9K
09:57 9.02 9.31 9.02 9.31 205.2K
09:58 9.18 9.19 9.10 9.17 82.9K
09:59 9.23 9.23 9.05 9.05 55.5K
10:00 9.00 9.00 8.95 9.00 118.8K
10:01 8.94 8.94 8.76 8.76 169.0K
10:02 8.79 8.92 8.78 8.78 127.2K
10:03 8.77 9.07 8.77 9.07 139.7K
10:04 9.01 9.14 9.01 9.14 56.3K
10:05 9.13 9.13 9.08 9.12 96.2K
10:06 9.07 9.07 8.91 8.91 79.2K
10:07 8.83 8.83 8.56 8.56 230.3K
10:08 8.59 8.60 8.53 8.53 338.5K
10:09 8.52 8.53 8.44 8.52 146.3K
10:10 8.46 8.50 8.46 8.46 78.4K
10:11 8.53 8.53 8.48 8.51 116.9K
10:12 8.58 8.82 8.58 8.82 134.2K
10:13 8.80 8.90 8.77 8.84 71.3K
10:14 8.87 8.87 8.80 8.85 46.3K
10:15 8.86 8.86 8.73 8.76 51.9K
10:16 8.80 8.85 8.80 8.84 47.7K
10:17 8.83 8.97 8.80 8.97 56.4K
10:18 8.99 9.45 8.99 9.19 309.0K
10:19 9.10 9.19 9.04 9.17 93.2K
10:20 9.11 9.11 9.01 9.01 41.4K
10:21 9.00 9.01 8.85 8.98 50.5K
10:22 8.99 8.99 8.88 8.88 25.4K
10:23 8.93 9.02 8.93 9.02 20.0K
10:24 9.01 9.10 9.01 9.04 33.3K
10:25 9.03 9.08 9.03 9.04 24.5K
10:26 9.04 9.04 8.93 8.93 31.2K
10:27 8.91 8.93 8.90 8.90 25.6K
10:28 8.94 9.00 8.93 9.00 22.8K
10:29 8.96 8.99 8.92 8.95 35.3K
10:30 9.02 9.03 8.98 8.99 30.9K
10:31 9.00 9.13 9.00 9.13 45.3K
10:32 9.11 9.25 9.11 9.25 53.7K
10:33 9.15 9.28 9.15 9.28 49.2K
10:34 9.25 9.25 9.22 9.24 38.4K
10:35 9.23 9.26 9.22 9.22 33.3K
10:36 9.23 9.37 9.23 9.37 61.7K
10:37 9.24 9.28 9.23 9.26 34.9K
10:38 9.26 9.26 9.24 9.25 15.9K
10:39 9.27 9.29 9.22 9.22 31.4K
10:40 9.26 9.43 9.26 9.42 44.9K
10:41 9.37 9.37 9.31 9.35 38.6K
10:42 9.36 9.38 9.32 9.32 26.8K
10:43 9.32 9.35 9.27 9.27 15.2K
10:44 9.27 9.27 9.26 9.26 11.9K
10:45 9.26 9.28 9.26 9.28 17.7K
10:46 9.28 9.30 9.25 9.25 11.1K
10:47 9.28 9.33 9.28 9.30 51.0K
10:48 9.31 9.37 9.31 9.31 36.9K
10:49 9.33 9.35 9.28 9.28 13.8K
10:50 9.25 9.26 9.09 9.09 28.5K
10:51 9.11 9.13 9.01 9.02 38.4K
10:52 9.05 9.07 9.03 9.06 35.7K
10:53 9.05 9.05 8.91 8.91 54.2K
10:54 8.94 8.94 8.84 8.84 52.8K
10:55 8.86 8.99 8.84 8.99 39.0K
10:56 8.89 8.96 8.89 8.94 6.8K
10:57 8.94 8.97 8.94 8.95 10.7K
10:58 8.96 8.96 8.95 8.96 11.0K
10:59 8.90 8.90 8.79 8.79 48.2K
11:00 8.78 8.78 8.70 8.70 80.1K
11:01 8.72 8.72 8.66 8.66 83.4K
11:02 8.67 8.68 8.67 8.67 45.5K
11:03 8.61 8.67 8.61 8.67 42.5K
11:04 8.67 8.74 8.66 8.74 36.2K
11:05 8.72 8.72 8.56 8.56 64.9K
11:06 8.55 8.56 8.53 8.56 48.1K
11:07 8.57 8.57 8.54 8.56 56.6K
11:08 8.59 8.68 8.59 8.60 40.7K
11:09 8.59 8.60 8.56 8.56 57.3K
11:10 8.53 8.55 8.53 8.53 51.5K
11:11 8.53 8.62 8.53 8.62 34.9K
11:12 8.58 8.62 8.58 8.62 16.9K
11:13 8.62 8.68 8.62 8.67 30.2K
11:14 8.67 8.70 8.67 8.68 22.1K
11:15 8.67 8.70 8.66 8.66 32.7K
11:16 8.65 8.68 8.62 8.68 33.8K
11:17 8.66 8.72 8.66 8.72 21.2K
11:18 8.75 8.76 8.74 8.74 25.8K
11:19 8.63 8.63 8.56 8.56 55.6K
11:20 8.57 8.65 8.57 8.65 24.3K
11:21 8.64 8.64 8.56 8.57 20.6K
11:22 8.57 8.61 8.57 8.61 17.1K
11:23 8.65 8.68 8.64 8.68 9.2K
11:24 8.66 8.68 8.65 8.68 6.0K
11:25 8.69 8.70 8.67 8.70 14.8K
11:26 8.66 8.70 8.66 8.68 13.8K
11:27 8.66 8.66 8.57 8.57 26.0K
11:28 8.64 8.64 8.62 8.63 26.8K
11:29 8.63 8.65 8.62 8.64 17.4K
11:30 8.63 8.64 8.63 8.64 12.2K
11:31 8.65 8.68 8.65 8.68 21.8K
11:32 8.70 8.70 8.67 8.68 4.1K
11:33 8.68 8.68 8.66 8.66 13.4K
11:34 8.66 8.66 8.56 8.56 28.3K
11:35 8.53 8.54 8.53 8.53 53.9K
11:36 8.56 8.56 8.36 8.36 98.3K
11:37 8.36 8.37 8.31 8.31 38.4K
11:38 8.33 8.33 8.25 8.25 100.5K
11:39 8.26 8.39 8.26 8.36 34.2K
11:40 8.38 8.38 8.34 8.35 17.9K
11:41 8.34 8.35 8.32 8.33 34.4K
11:42 8.31 8.32 8.29 8.30 16.3K
11:43 8.30 8.31 8.27 8.27 30.9K
11:44 8.26 8.31 8.26 8.29 46.6K
11:45 8.30 8.32 8.26 8.27 24.7K
11:46 8.27 8.31 8.26 8.31 11.9K
11:47 8.28 8.29 8.26 8.27 8.5K
11:48 8.26 8.29 8.26 8.28 17.5K
11:49 8.27 8.29 8.21 8.21 34.0K
11:50 8.16 8.19 8.09 8.10 118.6K
11:51 8.13 8.13 8.08 8.08 37.7K
11:52 8.08 8.12 8.05 8.12 93.8K
11:53 8.31 8.31 8.15 8.15 83.8K
11:54 8.17 8.21 8.15 8.21 14.0K
11:55 8.21 8.25 8.20 8.25 33.0K
11:56 8.24 8.24 8.21 8.24 15.0K
11:57 8.25 8.29 8.25 8.28 34.9K
11:58 8.28 8.29 8.27 8.28 20.8K
11:59 8.27 8.27 8.23 8.23 27.1K
12:00 8.26 8.30 8.25 8.29 25.2K
12:01 8.29 8.33 8.29 8.33 21.8K
12:02 8.32 8.32 8.23 8.31 14.1K
12:03 8.31 8.31 8.25 8.28 13.6K
12:04 8.28 8.28 8.24 8.24 3.0K
12:05 8.25 8.29 8.23 8.29 33.7K
12:06 8.29 8.29 8.27 8.27 16.9K
12:07 8.30 8.30 8.30 8.30 4.9K
12:08 8.30 8.40 8.30 8.40 13.4K
12:09 8.37 8.40 8.37 8.39 22.1K
12:10 8.38 8.42 8.37 8.42 17.0K
12:11 8.46 8.54 8.45 8.54 59.2K
12:12 8.54 8.56 8.50 8.56 31.2K
12:13 8.50 8.53 8.48 8.49 29.6K
12:14 8.49 8.51 8.45 8.51 28.0K
12:15 8.51 8.53 8.50 8.50 11.9K
12:16 8.50 8.51 8.48 8.48 32.5K
12:17 8.47 8.49 8.43 8.47 13.5K
12:18 8.47 8.47 8.40 8.41 17.6K
12:19 8.41 8.45 8.41 8.42 15.0K
12:20 8.41 8.46 8.41 8.42 2.5K
12:21 8.42 8.55 8.42 8.53 22.3K
12:22 8.52 8.53 8.51 8.53 11.2K
12:23 8.55 8.57 8.55 8.55 11.1K
12:24 8.52 8.52 8.43 8.43 45.7K
12:25 8.43 8.46 8.43 8.44 4.5K
12:26 8.46 8.47 8.46 8.46 6.5K
12:27 8.47 8.47 8.46 8.46 1.2K
12:28 8.46 8.49 8.46 8.49 3.5K
12:29 8.48 8.49 8.47 8.47 12.3K
12:30 8.47 8.47 8.47 8.47 4.7K
12:31 8.47 8.59 8.47 8.55 13.9K
12:32 8.48 8.54 8.48 8.51 5.1K
12:33 8.51 8.51 8.50 8.50 4.7K
12:34 8.50 8.50 8.48 8.48 4.7K
12:35 8.47 8.47 8.43 8.43 26.6K
12:36 8.44 8.44 8.40 8.41 17.6K
12:37 8.45 8.45 8.41 8.41 12.8K
12:38 8.40 8.43 8.40 8.42 15.4K
12:39 8.46 8.46 8.41 8.41 4.9K
12:40 8.41 8.43 8.41 8.41 7.7K
12:41 8.43 8.46 8.43 8.46 10.8K
12:42 8.44 8.46 8.44 8.45 11.2K
12:43 8.46 8.46 8.37 8.37 15.2K
12:44 8.38 8.41 8.38 8.41 27.0K
12:45 8.43 8.43 8.42 8.42 13.2K
12:46 8.43 8.43 8.40 8.40 7.0K
12:47 8.39 8.40 8.39 8.40 13.3K
12:48 8.39 8.39 8.38 8.38 7.5K
12:49 8.38 8.38 8.37 8.38 8.5K
12:50 8.38 8.38 8.37 8.37 5.8K
12:51 8.37 8.43 8.37 8.43 9.2K
12:52 8.42 8.43 8.42 8.42 9.1K
12:53 8.43 8.43 8.41 8.42 13.9K
12:54 8.43 8.43 8.40 8.40 13.6K
12:55 8.40 8.41 8.39 8.41 9.0K
12:56 8.41 8.44 8.41 8.42 6.4K
12:57 8.44 8.44 8.40 8.40 23.9K
12:58 8.40 8.40 8.38 8.39 14.5K
12:59 8.39 8.39 8.34 8.35 21.6K
13:00 8.37 8.38 8.36 8.38 11.3K
13:01 8.38 8.38 8.35 8.35 7.7K
13:02 8.35 8.36 8.34 8.35 6.0K
13:03 8.34 8.35 8.34 8.35 10.0K
13:04 8.35 8.35 8.31 8.31 13.3K
13:05 8.31 8.37 8.31 8.37 20.6K
13:06 8.40 8.43 8.40 8.43 27.1K
13:07 8.43 8.45 8.40 8.45 16.2K
13:08 8.44 8.58 8.44 8.56 20.9K
13:09 8.56 8.58 8.52 8.56 22.1K
13:10 8.54 8.57 8.54 8.57 17.9K
13:11 8.56 8.58 8.56 8.58 13.0K
13:12 8.62 8.63 8.50 8.51 53.5K
13:13 8.52 8.60 8.52 8.60 9.5K
13:14 8.60 8.60 8.52 8.56 13.0K
13:15 8.56 8.56 8.54 8.55 8.5K
13:16 8.56 8.58 8.55 8.55 16.2K
13:17 8.55 8.56 8.45 8.45 8.7K
13:18 8.45 8.56 8.45 8.56 6.9K
13:19 8.55 8.63 8.55 8.63 24.0K
13:20 8.57 8.58 8.56 8.57 9.6K
13:21 8.56 8.56 8.54 8.54 6.2K
13:22 8.56 8.56 8.55 8.55 5.7K
13:23 8.55 8.56 8.55 8.56 6.9K
13:24 8.56 8.59 8.56 8.58 4.5K
13:25 8.57 8.57 8.56 8.56 8.8K
13:26 8.56 8.57 8.56 8.56 5.0K
13:27 8.56 8.58 8.56 8.58 8.3K
13:28 8.58 8.58 8.54 8.54 14.4K
13:29 8.55 8.55 8.51 8.51 8.2K
13:30 8.50 8.50 8.46 8.47 22.5K
13:31 8.47 8.47 8.45 8.45 11.4K
13:32 8.46 8.46 8.46 8.46 2.0K
13:33 8.46 8.46 8.45 8.45 0.9K
13:34 8.45 8.46 8.45 8.45 2.1K
13:35 8.45 8.46 8.45 8.46 3.5K
13:36 8.45 8.46 8.45 8.45 1.1K
13:37 8.45 8.45 8.35 8.35 22.4K
13:38 8.36 8.41 8.36 8.38 21.1K
13:39 8.40 8.40 8.36 8.36 11.3K
13:40 8.36 8.40 8.35 8.40 16.3K
13:41 8.40 8.40 8.36 8.36 5.6K
13:42 8.36 8.38 8.34 8.37 18.5K
13:43 8.38 8.41 8.38 8.38 6.9K
13:44 8.40 8.40 8.38 8.39 9.2K
13:45 8.39 8.40 8.38 8.39 3.6K
13:46 8.39 8.41 8.39 8.40 7.8K
13:47 8.41 8.42 8.41 8.41 6.9K
13:48 8.39 8.42 8.37 8.38 4.5K
13:49 8.37 8.38 8.36 8.38 15.8K
13:50 8.38 8.40 8.37 8.39 4.1K
13:51 8.39 8.40 8.38 8.40 9.0K
13:52 8.40 8.45 8.39 8.45 7.1K
13:53 8.44 8.50 8.44 8.46 6.0K
13:54 8.47 8.54 8.47 8.53 24.7K
13:55 8.55 8.57 8.52 8.52 6.4K
13:56 8.52 8.52 8.50 8.51 8.6K
13:57 8.51 8.51 8.40 8.40 9.9K
13:58 8.46 8.47 8.43 8.47 6.9K
13:59 8.50 8.53 8.49 8.53 11.9K
14:00 8.53 8.56 8.53 8.56 22.5K
14:01 8.54 8.54 8.53 8.53 23.4K
14:02 8.50 8.53 8.50 8.51 11.1K
14:03 8.51 8.51 8.50 8.50 4.1K
14:04 8.48 8.49 8.45 8.45 11.5K
14:05 8.45 8.46 8.44 8.44 6.9K
14:06 8.44 8.48 8.44 8.45 2.6K
14:07 8.45 8.45 8.44 8.45 3.5K
14:08 8.44 8.44 8.41 8.41 4.1K
14:09 8.41 8.41 8.40 8.41 25.8K
14:10 8.40 8.40 8.39 8.39 3.1K
14:11 8.39 8.40 8.39 8.39 5.1K
14:12 8.39 8.40 8.38 8.39 35.5K
14:13 8.39 8.39 8.39 8.39 6.4K
14:14 8.39 8.40 8.33 8.33 22.4K
14:15 8.34 8.35 8.34 8.35 12.6K
14:16 8.35 8.38 8.30 8.38 18.3K
14:17 8.40 8.40 8.37 8.37 6.3K
14:18 8.43 8.43 8.40 8.40 9.9K
14:19 8.43 8.43 8.36 8.39 6.8K
14:20 8.39 8.42 8.37 8.38 2.3K
14:21 8.38 8.38 8.34 8.34 5.3K
14:22 8.30 8.33 8.30 8.32 14.3K
14:23 8.33 8.33 8.30 8.33 2.1K
14:24 8.33 8.33 8.32 8.32 6.3K
14:25 8.32 8.32 8.30 8.31 2.2K
14:26 8.30 8.31 8.30 8.31 16.2K
14:27 8.32 8.32 8.30 8.31 29.0K
14:28 8.34 8.34 8.32 8.32 20.7K
14:29 8.33 8.36 8.33 8.36 6.5K
14:30 8.36 8.36 8.34 8.34 2.5K
14:31 8.34 8.35 8.34 8.35 5.1K
14:32 8.38 8.45 8.38 8.38 32.1K
14:33 8.38 8.38 8.34 8.34 4.3K
14:34 8.35 8.35 8.30 8.33 6.7K
14:35 8.33 8.33 8.31 8.31 5.4K
14:36 8.32 8.32 8.31 8.32 7.9K
14:37 8.32 8.32 8.31 8.32 2.5K
14:38 8.32 8.32 8.30 8.31 5.2K
14:39 8.31 8.33 8.31 8.33 16.2K
14:40 8.33 8.33 8.31 8.31 5.5K
14:41 8.30 8.31 8.30 8.31 1.5K
14:42 8.31 8.31 8.09 8.09 112.0K
14:43 8.14 8.15 8.13 8.15 19.4K
14:44 8.15 8.15 8.09 8.09 16.8K
14:45 8.09 8.09 8.05 8.05 25.7K
14:46 8.06 8.06 8.05 8.06 24.4K
14:47 8.05 8.05 8.02 8.02 30.5K
14:48 8.00 8.00 8.00 8.00 81.3K
14:49 8.00 8.00 7.88 7.88 73.7K
14:50 7.88 7.88 7.64 7.64 207.4K
14:51 7.77 7.80 7.68 7.80 294.6K
14:52 7.85 7.85 7.80 7.80 29.1K
14:53 7.81 7.87 7.81 7.87 53.1K
14:54 7.87 7.90 7.86 7.88 21.9K
14:55 7.83 8.02 7.83 8.02 72.9K
14:56 8.01 8.04 8.01 8.03 55.2K
14:57 8.02 8.02 8.01 8.02 35.5K
14:58 8.06 8.10 8.06 8.08 18.5K
14:59 8.06 8.10 8.04 8.10 14.0K
15:00 8.08 8.19 8.08 8.19 27.7K
15:01 8.22 8.23 8.20 8.21 50.9K
15:02 8.21 8.32 8.17 8.32 31.6K
15:03 8.30 8.30 8.26 8.29 17.1K
15:04 8.29 8.30 8.29 8.30 10.1K
15:05 8.32 8.38 8.31 8.38 20.8K
15:06 8.39 8.49 8.39 8.46 38.0K
15:07 8.47 8.47 8.45 8.45 32.1K
15:08 8.44 8.46 8.44 8.46 14.9K
15:09 8.46 8.49 8.46 8.48 9.2K
15:10 8.50 8.50 8.44 8.44 18.2K
15:11 8.44 8.48 8.44 8.44 3.6K
15:12 8.45 8.45 8.39 8.39 45.8K
15:13 8.39 8.39 8.24 8.24 55.0K
15:14 8.23 8.27 8.23 8.25 22.5K
15:15 8.19 8.24 8.16 8.16 18.2K
15:16 8.13 8.14 8.07 8.07 17.4K
15:17 8.12 8.19 8.09 8.19 15.6K
15:18 8.16 8.16 8.13 8.15 9.6K
15:19 8.13 8.15 8.12 8.12 8.9K
15:20 8.10 8.13 8.08 8.13 16.1K
15:21 8.15 8.15 8.13 8.13 14.4K
15:22 8.14 8.14 8.12 8.12 13.7K
15:23 8.11 8.12 8.10 8.10 2.2K
15:24 8.10 8.12 8.10 8.12 2.6K
15:25 8.10 8.10 8.07 8.07 15.7K
15:26 8.09 8.16 8.09 8.14 13.1K
15:27 8.14 8.19 8.13 8.19 9.1K
15:28 8.20 8.20 8.17 8.18 10.1K
15:29 8.17 8.17 8.14 8.14 12.9K
15:30 8.15 8.15 8.12 8.13 7.3K
15:31 8.13 8.13 8.07 8.07 10.2K
15:32 8.06 8.09 8.06 8.09 14.5K
15:33 8.09 8.09 8.06 8.06 15.2K
15:34 8.07 8.15 8.07 8.14 11.4K
15:35 8.13 8.14 8.13 8.14 8.9K
15:36 8.14 8.15 8.14 8.15 4.8K
15:37 8.14 8.17 8.12 8.14 15.3K
15:38 8.14 8.18 8.14 8.16 11.3K
15:39 8.17 8.18 8.15 8.16 15.6K
15:40 8.14 8.16 8.13 8.16 16.8K
15:41 8.17 8.17 8.15 8.16 1.6K
15:42 8.11 8.20 8.11 8.18 41.1K
15:43 8.20 8.20 8.16 8.17 16.5K
15:44 8.15 8.15 8.12 8.12 15.5K
15:45 8.12 8.12 8.11 8.11 17.5K
15:46 8.11 8.11 8.09 8.09 20.9K
15:47 8.10 8.10 8.08 8.09 15.6K
15:48 8.08 8.08 8.08 8.08 15.2K
15:49 8.08 8.08 8.08 8.08 14.2K
15:50 8.07 8.14 8.07 8.14 24.7K
15:51 8.14 8.17 8.11 8.13 11.5K
15:52 8.12 8.13 8.10 8.12 18.2K
15:53 8.15 8.17 8.14 8.17 14.3K
15:54 8.17 8.22 8.17 8.21 38.4K
15:55 8.20 8.20 8.17 8.17 14.6K
15:56 8.19 8.23 8.19 8.21 26.0K
15:57 8.20 8.20 8.17 8.20 41.0K
15:58 8.20 8.24 8.19 8.22 23.6K
15:59 8.22 8.22 8.19 8.19 40.8K
16:00 8.19 8.46 8.15 8.18 239.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles