Strive (ASST)

ASST
🏛️ Estados Unidos →
2.50
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 6.88 6.92 6.72 6.89 287.6K
09:31 6.89 7.00 6.85 6.85 84.9K
09:32 6.84 6.87 6.75 6.75 21.7K
09:33 6.71 6.71 6.60 6.61 54.1K
09:34 6.67 6.71 6.64 6.71 59.0K
09:35 6.77 6.79 6.65 6.65 51.9K
09:36 6.71 6.72 6.66 6.70 7.5K
09:37 6.68 6.83 6.68 6.74 32.8K
09:38 6.78 6.78 6.74 6.76 6.1K
09:39 6.74 6.77 6.70 6.70 34.4K
09:40 6.70 6.70 6.70 6.70 6.5K
09:41 6.70 6.70 6.54 6.54 65.4K
09:42 6.55 6.59 6.54 6.55 43.2K
09:43 6.57 6.64 6.46 6.48 47.7K
09:44 6.49 6.55 6.49 6.55 185.4K
09:45 6.56 6.56 6.53 6.55 6.8K
09:46 6.55 6.60 6.55 6.59 12.2K
09:47 6.58 6.64 6.57 6.62 15.0K
09:48 6.60 6.63 6.58 6.63 9.3K
09:49 6.63 6.67 6.63 6.67 18.7K
09:50 6.68 6.68 6.64 6.68 13.9K
09:51 6.67 6.67 6.65 6.66 4.9K
09:52 6.65 6.70 6.63 6.69 8.5K
09:53 6.69 6.69 6.65 6.66 8.3K
09:54 6.63 6.67 6.63 6.67 14.9K
09:55 6.65 6.66 6.64 6.66 4.2K
09:56 6.66 6.69 6.65 6.69 28.1K
09:57 6.69 6.69 6.53 6.54 16.0K
09:58 6.52 6.52 6.44 6.47 22.1K
09:59 6.46 6.49 6.44 6.44 28.7K
10:00 6.44 6.48 6.44 6.45 11.1K
10:01 6.47 6.47 6.42 6.45 30.5K
10:02 6.44 6.44 6.40 6.40 21.4K
10:03 6.41 6.41 6.39 6.39 26.6K
10:04 6.39 6.48 6.39 6.48 31.9K
10:05 6.46 6.50 6.46 6.49 6.7K
10:06 6.49 6.49 6.42 6.42 7.8K
10:07 6.42 6.45 6.42 6.44 8.8K
10:08 6.42 6.45 6.40 6.43 21.0K
10:09 6.41 6.43 6.40 6.40 3.6K
10:10 6.40 6.43 6.40 6.42 11.0K
10:11 6.42 6.42 6.42 6.42 4.5K
10:12 6.42 6.42 6.40 6.41 12.5K
10:13 6.41 6.45 6.39 6.42 24.5K
10:14 6.39 6.42 6.39 6.42 9.3K
10:15 6.40 6.40 6.37 6.40 8.7K
10:16 6.40 6.40 6.38 6.38 4.4K
10:17 6.38 6.38 6.37 6.37 4.8K
10:18 6.38 6.38 6.31 6.31 24.5K
10:19 6.33 6.35 6.31 6.33 10.0K
10:20 6.34 6.35 6.33 6.33 5.9K
10:21 6.33 6.33 6.32 6.33 7.9K
10:22 6.33 6.34 6.32 6.33 15.5K
10:23 6.33 6.35 6.31 6.31 18.2K
10:24 6.31 6.33 6.31 6.33 5.0K
10:25 6.34 6.34 6.34 6.34 7.0K
10:26 6.34 6.35 6.32 6.32 8.1K
10:27 6.26 6.28 6.25 6.26 25.4K
10:28 6.26 6.26 6.21 6.24 19.4K
10:29 6.22 6.23 6.18 6.19 31.9K
10:30 6.20 6.20 6.17 6.18 7.7K
10:31 6.21 6.22 6.19 6.19 30.3K
10:32 6.21 6.24 6.21 6.24 39.0K
10:33 6.23 6.29 6.22 6.29 17.5K
10:34 6.28 6.28 6.25 6.27 9.4K
10:35 6.28 6.29 6.26 6.29 2.7K
10:36 6.29 6.30 6.27 6.28 6.0K
10:37 6.29 6.29 6.29 6.29 5.7K
10:38 6.29 6.29 6.29 6.29 11.1K
10:39 6.28 6.30 6.28 6.29 1.7K
10:40 6.28 6.29 6.23 6.23 8.7K
10:41 6.24 6.24 6.21 6.22 2.0K
10:42 6.22 6.24 6.22 6.24 4.9K
10:43 6.24 6.24 6.23 6.24 0.7K
10:44 6.24 6.27 6.24 6.24 10.5K
10:45 6.23 6.24 6.21 6.23 3.1K
10:46 6.22 6.23 6.22 6.23 7.0K
10:47 6.24 6.25 6.24 6.24 3.2K
10:48 6.24 6.24 6.24 6.24 2.3K
10:49 6.23 6.25 6.23 6.24 1.1K
10:50 6.25 6.25 6.23 6.23 7.2K
10:51 6.23 6.23 6.20 6.20 6.0K
10:52 6.22 6.22 6.22 6.22 11.8K
10:53 6.24 6.25 6.24 6.25 1.4K
10:54 6.24 6.24 6.24 6.24 0.2K
10:55 6.24 6.24 6.23 6.24 7.6K
10:56 6.23 6.24 6.23 6.23 1.6K
10:57 6.23 6.23 6.12 6.12 30.8K
10:58 6.12 6.15 6.12 6.14 10.3K
10:59 6.14 6.16 6.13 6.14 2.2K
11:00 6.18 6.19 6.17 6.19 2.2K
11:01 6.19 6.22 6.18 6.22 5.4K
11:02 6.20 6.20 6.20 6.20 1.5K
11:03 6.20 6.21 6.18 6.18 4.2K
11:04 6.18 6.18 6.16 6.17 4.1K
11:05 6.17 6.17 6.14 6.14 11.1K
11:06 6.17 6.17 6.16 6.17 2.6K
11:07 6.14 6.17 6.12 6.17 10.8K
11:08 6.20 6.20 6.15 6.18 6.9K
11:09 6.17 6.20 6.17 6.19 4.9K
11:10 6.36 6.36 6.36 6.36 39.7K
11:11 6.36 6.37 6.36 6.37 2.7K
11:12 6.38 6.44 6.38 6.43 22.9K
11:13 6.48 6.50 6.45 6.48 27.1K
11:14 6.49 6.54 6.49 6.54 17.4K
11:15 6.56 6.57 6.51 6.57 41.2K
11:16 6.55 6.62 6.55 6.59 50.6K
11:17 6.59 6.59 6.56 6.58 4.3K
11:18 6.55 6.58 6.55 6.58 8.1K
11:19 6.55 6.55 6.55 6.55 7.4K
11:20 6.57 6.57 6.55 6.55 4.5K
11:21 6.56 6.57 6.54 6.57 1.7K
11:22 6.57 6.58 6.55 6.58 4.6K
11:23 6.56 6.59 6.55 6.59 20.0K
11:24 6.59 6.59 6.48 6.48 82.8K
11:25 6.48 6.50 6.48 6.48 4.0K
11:26 6.50 6.52 6.49 6.49 5.4K
11:27 6.50 6.50 6.47 6.47 4.0K
11:28 6.47 6.47 6.47 6.47 4.0K
11:29 6.46 6.46 6.44 6.44 3.0K
11:30 6.40 6.40 6.40 6.40 5.0K
11:31 6.43 6.44 6.41 6.44 6.0K
11:32 6.43 6.44 6.43 6.43 1.0K
11:33 6.43 6.43 6.42 6.42 1.9K
11:34 6.44 6.44 6.43 6.44 4.0K
11:35 6.43 6.43 6.43 6.43 1.1K
11:36 6.41 6.41 6.41 6.41 8.2K
11:37 6.41 6.41 6.41 6.41 1.4K
11:38 6.41 6.43 6.41 6.42 7.3K
11:39 6.42 6.42 6.42 6.42 2.5K
11:41 6.44 6.44 6.44 6.44 4.3K
11:43 6.44 6.44 6.44 6.44 0.8K
11:44 6.44 6.47 6.44 6.47 8.0K
11:45 6.46 6.49 6.46 6.48 2.3K
11:46 6.46 6.46 6.46 6.46 0.5K
11:48 6.48 6.48 6.48 6.48 3.1K
11:49 6.51 6.51 6.51 6.51 1.7K
11:50 6.49 6.49 6.47 6.47 7.9K
11:51 6.47 6.47 6.44 6.44 18.0K
11:52 6.47 6.47 6.46 6.46 0.9K
11:53 6.46 6.46 6.45 6.46 2.6K
11:54 6.46 6.46 6.46 6.46 0.6K
11:55 6.47 6.47 6.45 6.46 10.5K
11:56 6.46 6.46 6.46 6.46 1.6K
11:57 6.46 6.46 6.45 6.45 1.9K
11:58 6.46 6.46 6.46 6.46 8.6K
11:59 6.46 6.46 6.46 6.46 2.5K
12:00 6.49 6.50 6.49 6.50 5.5K
12:01 6.50 6.50 6.43 6.43 9.7K
12:02 6.47 6.47 6.45 6.45 1.6K
12:04 6.43 6.43 6.38 6.38 6.2K
12:05 6.29 6.32 6.29 6.32 8.1K
12:06 6.30 6.30 6.28 6.28 4.4K
12:07 6.28 6.28 6.26 6.28 1.7K
12:08 6.27 6.27 6.27 6.27 1.6K
12:09 6.28 6.28 6.28 6.28 2.5K
12:10 6.28 6.28 6.25 6.25 12.0K
12:11 6.22 6.26 6.22 6.24 2.9K
12:12 6.24 6.24 6.22 6.22 3.4K
12:13 6.19 6.22 6.19 6.22 11.2K
12:14 6.21 6.22 6.21 6.22 1.3K
12:15 6.20 6.21 6.17 6.19 19.2K
12:16 6.19 6.20 6.19 6.19 3.2K
12:17 6.19 6.19 6.18 6.18 3.7K
12:18 6.18 6.19 6.16 6.17 3.3K
12:19 6.16 6.19 6.16 6.18 8.1K
12:20 6.18 6.18 6.16 6.17 6.2K
12:21 6.18 6.18 6.18 6.18 1.0K
12:22 6.19 6.21 6.19 6.21 5.5K
12:23 6.21 6.21 6.19 6.19 6.1K
12:24 6.19 6.19 6.18 6.18 9.1K
12:25 6.18 6.19 6.18 6.18 9.7K
12:26 6.18 6.20 6.18 6.18 7.4K
12:27 6.21 6.22 6.21 6.22 0.5K
12:28 6.25 6.25 6.22 6.22 2.0K
12:29 6.24 6.26 6.24 6.25 7.4K
12:31 6.24 6.24 6.22 6.22 2.9K
12:32 6.21 6.21 6.21 6.21 2.1K
12:33 6.20 6.20 6.18 6.18 4.1K
12:34 6.17 6.18 6.15 6.15 4.6K
12:35 6.16 6.17 6.16 6.17 7.2K
12:36 6.20 6.20 6.18 6.19 10.4K
12:37 6.19 6.20 6.19 6.20 0.5K
12:38 6.20 6.22 6.20 6.22 1.5K
12:39 6.22 6.22 6.22 6.22 0.3K
12:40 6.24 6.24 6.24 6.24 0.4K
12:41 6.22 6.22 6.20 6.20 1.5K
12:42 6.22 6.22 6.20 6.22 1.6K
12:44 6.21 6.21 6.21 6.21 3.7K
12:45 6.20 6.20 6.20 6.20 0.2K
12:46 6.19 6.19 6.19 6.19 0.2K
12:47 6.20 6.20 6.19 6.19 0.5K
12:48 6.19 6.19 6.17 6.17 1.3K
12:49 6.17 6.17 6.16 6.16 1.1K
12:50 6.17 6.17 6.16 6.17 1.5K
12:51 6.17 6.19 6.17 6.19 14.2K
12:52 6.18 6.18 6.18 6.18 0.5K
12:53 6.20 6.20 6.18 6.18 7.0K
12:54 6.20 6.22 6.20 6.22 2.1K
12:55 6.23 6.24 6.20 6.20 1.4K
12:57 6.20 6.20 6.17 6.17 1.9K
12:58 6.17 6.20 6.17 6.17 1.5K
12:59 6.17 6.18 6.17 6.18 6.4K
13:00 6.18 6.18 6.18 6.18 0.1K
13:01 6.16 6.16 6.16 6.16 2.5K
13:02 6.16 6.17 6.16 6.17 4.9K
13:03 6.19 6.19 6.17 6.19 0.7K
13:04 6.17 6.17 6.17 6.17 1.9K
13:05 6.18 6.21 6.18 6.19 1.1K
13:06 6.19 6.20 6.19 6.20 1.7K
13:07 6.19 6.19 6.19 6.19 1.3K
13:08 6.20 6.21 6.20 6.21 0.7K
13:09 6.20 6.21 6.20 6.21 3.3K
13:10 6.21 6.21 6.20 6.20 3.0K
13:12 6.18 6.18 6.17 6.17 0.4K
13:13 6.15 6.18 6.15 6.18 21.9K
13:14 6.16 6.18 6.16 6.18 5.5K
13:15 6.16 6.17 6.16 6.16 6.0K
13:16 6.16 6.17 6.16 6.17 1.0K
13:17 6.16 6.17 6.16 6.16 1.3K
13:18 6.16 6.16 6.16 6.16 2.4K
13:20 6.17 6.17 6.17 6.17 2.1K
13:21 6.17 6.17 6.17 6.17 6.0K
13:23 6.17 6.17 6.17 6.17 0.6K
13:25 6.16 6.17 6.16 6.17 6.6K
13:26 6.16 6.16 6.16 6.16 3.3K
13:27 6.16 6.16 6.16 6.16 3.2K
13:28 6.15 6.15 6.08 6.09 33.9K
13:29 6.09 6.09 6.07 6.09 23.6K
13:30 6.09 6.09 6.06 6.06 5.0K
13:31 6.01 6.06 6.01 6.06 24.4K
13:32 6.06 6.09 6.06 6.09 14.8K
13:33 6.09 6.09 6.08 6.08 0.5K
13:34 6.07 6.08 6.06 6.06 3.1K
13:35 6.07 6.07 6.07 6.07 1.0K
13:37 6.05 6.05 6.04 6.04 5.1K
13:38 6.05 6.06 6.05 6.06 2.5K
13:39 6.05 6.05 6.04 6.04 3.7K
13:40 6.06 6.06 6.03 6.03 5.9K
13:41 6.04 6.04 6.03 6.04 2.5K
13:42 6.04 6.04 6.04 6.04 0.8K
13:43 6.04 6.04 6.02 6.04 14.0K
13:44 6.04 6.04 6.02 6.02 5.5K
13:45 6.04 6.04 6.00 6.02 18.4K
13:46 6.02 6.02 6.01 6.02 3.0K
13:47 6.02 6.03 6.02 6.03 2.7K
13:48 6.01 6.02 6.01 6.02 3.4K
13:49 6.01 6.01 6.00 6.01 34.6K
13:50 6.00 6.00 5.93 5.94 76.4K
13:51 5.94 5.99 5.91 5.99 33.9K
13:52 5.99 6.01 5.95 5.98 13.1K
13:53 6.00 6.00 5.99 5.99 6.5K
13:54 5.98 5.98 5.95 5.96 2.0K
13:55 5.98 5.98 5.93 5.95 31.2K
13:56 5.95 5.95 5.93 5.94 8.0K
13:57 5.94 5.94 5.91 5.91 17.8K
13:58 5.91 5.94 5.91 5.93 5.9K
13:59 5.94 5.95 5.94 5.94 3.2K
14:00 5.95 5.96 5.95 5.96 3.4K
14:01 5.97 5.98 5.97 5.98 4.1K
14:02 5.97 5.98 5.97 5.98 7.4K
14:03 5.98 5.98 5.96 5.98 2.1K
14:04 5.99 6.00 5.99 6.00 1.8K
14:05 6.00 6.00 5.99 5.99 2.1K
14:06 6.00 6.00 5.96 5.99 5.8K
14:07 5.98 5.98 5.98 5.98 1.5K
14:08 5.98 5.99 5.97 5.99 0.8K
14:09 5.98 5.99 5.98 5.99 0.6K
14:10 5.96 5.98 5.96 5.97 1.6K
14:11 5.98 6.00 5.98 5.99 17.8K
14:12 5.99 5.99 5.97 5.97 1.0K
14:13 5.99 6.00 5.99 6.00 1.4K
14:14 6.00 6.02 6.00 6.02 5.0K
14:15 6.01 6.02 6.01 6.02 2.2K
14:16 6.02 6.02 6.02 6.02 5.2K
14:17 6.02 6.02 6.02 6.02 1.7K
14:18 6.03 6.04 6.03 6.04 1.6K
14:19 6.04 6.04 6.02 6.03 8.2K
14:20 6.01 6.02 6.01 6.02 4.8K
14:21 6.02 6.02 6.01 6.01 2.7K
14:22 6.02 6.04 6.02 6.04 8.1K
14:23 6.05 6.05 6.04 6.05 2.0K
14:24 6.05 6.05 6.03 6.04 10.2K
14:25 6.05 6.09 6.04 6.07 4.2K
14:26 6.07 6.07 6.03 6.04 10.7K
14:27 6.04 6.04 6.02 6.02 4.0K
14:28 6.02 6.04 6.02 6.04 1.1K
14:29 6.07 6.07 6.03 6.03 3.4K
14:30 6.02 6.08 6.02 6.07 15.3K
14:31 6.07 6.12 6.06 6.11 6.3K
14:32 6.11 6.11 6.11 6.11 1.6K
14:33 6.11 6.11 6.11 6.11 0.6K
14:34 6.11 6.11 6.09 6.09 5.6K
14:35 6.09 6.10 6.09 6.10 6.2K
14:36 6.10 6.10 6.08 6.08 4.2K
14:37 6.08 6.10 6.08 6.10 5.3K
14:38 6.10 6.14 6.10 6.13 3.4K
14:39 6.12 6.13 6.10 6.10 1.4K
14:40 6.12 6.13 6.11 6.11 1.0K
14:41 6.11 6.11 6.11 6.11 1.5K
14:42 6.11 6.11 6.11 6.11 3.8K
14:43 6.11 6.11 6.09 6.09 13.6K
14:44 6.10 6.10 6.10 6.10 1.3K
14:45 6.11 6.11 6.11 6.11 0.4K
14:46 6.12 6.12 6.12 6.12 0.1K
14:47 6.12 6.12 6.11 6.11 1.0K
14:48 6.10 6.10 6.09 6.10 2.4K
14:49 6.10 6.12 6.10 6.12 1.7K
14:50 6.12 6.12 6.12 6.12 2.5K
14:51 6.12 6.13 6.12 6.13 15.9K
14:52 6.11 6.11 6.09 6.09 2.1K
14:53 6.09 6.11 6.09 6.10 3.3K
14:54 6.09 6.12 6.09 6.12 2.3K
14:55 6.12 6.12 6.12 6.12 1.4K
14:56 6.10 6.12 6.10 6.11 2.2K
14:57 6.12 6.12 6.12 6.12 0.6K
14:58 6.11 6.11 6.11 6.11 1.4K
14:59 6.12 6.12 6.10 6.11 2.7K
15:01 6.11 6.12 6.11 6.12 2.6K
15:02 6.11 6.11 6.10 6.10 2.0K
15:03 6.11 6.11 6.11 6.11 1.0K
15:04 6.11 6.11 6.11 6.11 1.1K
15:05 6.11 6.11 6.11 6.11 1.6K
15:06 6.09 6.10 6.08 6.10 10.2K
15:07 6.09 6.09 6.09 6.09 0.2K
15:08 6.10 6.10 6.10 6.10 1.1K
15:09 6.10 6.11 6.09 6.11 3.5K
15:10 6.11 6.11 6.11 6.11 5.3K
15:11 6.11 6.12 6.10 6.10 4.7K
15:12 6.12 6.12 6.12 6.12 0.8K
15:13 6.12 6.12 6.11 6.12 1.8K
15:14 6.13 6.16 6.13 6.16 5.6K
15:15 6.15 6.15 6.14 6.14 1.0K
15:16 6.14 6.14 6.14 6.14 2.1K
15:17 6.14 6.14 6.13 6.14 2.8K
15:18 6.14 6.14 6.13 6.13 7.9K
15:19 6.14 6.14 6.14 6.14 0.2K
15:20 6.14 6.14 6.13 6.14 0.7K
15:21 6.14 6.14 6.14 6.14 4.2K
15:23 6.14 6.14 6.14 6.14 5.7K
15:24 6.14 6.14 6.14 6.14 1.7K
15:25 6.13 6.13 6.13 6.13 0.2K
15:26 6.14 6.14 6.13 6.13 0.5K
15:27 6.13 6.13 6.11 6.11 5.7K
15:28 6.11 6.11 6.10 6.10 9.3K
15:30 6.11 6.11 6.10 6.10 1.5K
15:31 6.08 6.08 6.08 6.08 3.2K
15:32 6.08 6.09 6.01 6.01 27.0K
15:33 6.00 6.01 6.00 6.01 7.0K
15:34 6.01 6.01 6.00 6.00 5.9K
15:35 6.01 6.01 6.01 6.01 3.0K
15:36 6.01 6.01 6.01 6.01 0.7K
15:37 6.01 6.01 6.01 6.01 3.3K
15:38 6.01 6.01 6.01 6.01 1.5K
15:39 6.01 6.01 6.00 6.01 1.1K
15:40 6.01 6.01 6.01 6.01 3.5K
15:41 6.01 6.01 6.00 6.01 4.1K
15:42 6.01 6.01 5.95 5.95 16.9K
15:43 5.94 5.94 5.94 5.94 3.9K
15:44 5.95 5.95 5.93 5.94 9.4K
15:45 5.94 5.95 5.93 5.94 3.6K
15:46 5.93 5.95 5.93 5.95 21.2K
15:47 5.94 5.94 5.93 5.93 0.6K
15:48 5.95 5.95 5.93 5.93 18.5K
15:49 5.94 5.94 5.89 5.90 30.6K
15:50 5.91 5.91 5.89 5.89 9.8K
15:51 5.89 5.91 5.89 5.89 11.8K
15:52 5.91 5.91 5.90 5.91 1.7K
15:53 5.91 5.91 5.89 5.90 11.7K
15:54 5.90 5.95 5.90 5.95 9.3K
15:55 5.95 5.97 5.93 5.94 14.5K
15:56 5.97 5.97 5.93 5.95 42.8K
15:57 5.96 6.07 5.96 6.06 35.7K
15:58 6.05 6.05 6.04 6.05 12.2K
15:59 6.05 6.07 6.04 6.05 110.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles