Strive (ASST)

ASST
🏛️ Estados Unidos →
2.44
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 9.32 9.40 9.06 9.11 1,393.9K
09:31 9.06 9.20 9.00 9.20 38.9K
09:32 9.16 9.50 9.16 9.43 50.9K
09:33 9.35 9.37 9.05 9.09 82.7K
09:34 9.16 9.34 8.99 9.10 62.5K
09:35 9.13 9.19 9.06 9.08 27.7K
09:36 9.10 9.10 9.00 9.06 37.9K
09:37 9.06 9.08 9.06 9.06 9.4K
09:38 9.06 9.06 8.92 8.99 69.0K
09:39 8.97 9.12 8.97 9.08 29.6K
09:40 9.07 9.19 9.03 9.19 29.3K
09:41 9.18 9.30 9.13 9.25 40.5K
09:42 9.20 9.23 9.15 9.18 18.9K
09:43 9.14 9.16 9.05 9.05 19.9K
09:44 9.08 9.22 9.07 9.11 19.1K
09:45 9.12 9.21 9.08 9.21 19.3K
09:46 9.12 9.25 9.12 9.22 28.3K
09:47 9.21 9.28 9.16 9.16 44.6K
09:48 9.14 9.24 9.14 9.17 12.3K
09:49 9.20 9.20 9.17 9.18 11.9K
09:50 9.18 9.19 9.12 9.12 30.7K
09:51 9.12 9.17 9.12 9.15 10.5K
09:52 9.15 9.16 9.14 9.15 5.8K
09:53 9.15 9.17 9.15 9.16 14.2K
09:54 9.12 9.18 9.10 9.18 32.0K
09:55 9.17 9.18 9.06 9.08 23.7K
09:56 9.08 9.09 9.04 9.09 20.6K
09:57 9.07 9.11 9.06 9.06 11.1K
09:58 9.06 9.15 9.06 9.15 16.8K
09:59 9.18 9.21 9.18 9.21 13.0K
10:00 9.19 9.19 9.10 9.15 8.0K
10:01 9.14 9.19 9.14 9.15 12.7K
10:02 9.15 9.17 9.12 9.14 3.8K
10:03 9.14 9.17 9.13 9.16 7.9K
10:04 9.16 9.28 9.16 9.28 28.1K
10:05 9.24 9.28 9.12 9.16 82.4K
10:06 9.16 9.17 9.12 9.17 8.4K
10:07 9.16 9.22 9.16 9.19 7.4K
10:08 9.19 9.19 9.11 9.11 13.0K
10:09 9.12 9.14 9.11 9.13 7.6K
10:10 9.12 9.12 9.06 9.08 11.2K
10:11 9.08 9.11 9.06 9.07 4.4K
10:12 9.07 9.07 8.99 8.99 49.0K
10:13 8.99 9.05 8.99 9.05 15.9K
10:14 9.10 9.10 9.06 9.09 9.7K
10:15 9.08 9.08 9.04 9.07 10.1K
10:16 9.03 9.09 9.03 9.05 4.0K
10:17 9.07 9.07 9.05 9.06 3.3K
10:18 9.08 9.10 9.05 9.05 5.0K
10:19 9.07 9.11 9.06 9.08 16.2K
10:20 9.13 9.13 9.09 9.09 17.2K
10:21 9.08 9.08 9.06 9.08 3.0K
10:22 9.06 9.06 9.04 9.05 8.5K
10:23 9.02 9.02 8.95 9.00 17.4K
10:24 8.99 9.12 8.99 9.12 10.5K
10:25 9.10 9.10 9.04 9.04 11.6K
10:26 9.04 9.06 9.01 9.01 16.0K
10:27 9.02 9.05 9.02 9.04 9.4K
10:28 9.03 9.07 9.03 9.06 7.8K
10:29 9.07 9.08 9.04 9.05 5.5K
10:30 9.05 9.07 9.05 9.05 5.1K
10:31 9.06 9.10 9.03 9.10 8.4K
10:32 9.10 9.10 9.04 9.08 3.2K
10:33 9.05 9.08 9.05 9.07 7.7K
10:34 9.05 9.07 9.05 9.05 6.8K
10:35 9.04 9.06 9.04 9.05 4.3K
10:36 9.06 9.07 9.06 9.07 7.2K
10:37 9.08 9.11 9.07 9.10 3.6K
10:38 9.06 9.10 9.06 9.08 4.6K
10:39 9.06 9.07 9.05 9.05 3.0K
10:40 9.06 9.08 9.06 9.08 2.0K
10:41 9.08 9.08 9.06 9.06 5.4K
10:42 9.04 9.07 9.02 9.03 12.2K
10:43 9.03 9.03 9.00 9.02 6.8K
10:44 9.00 9.02 8.97 8.99 14.6K
10:45 8.98 9.01 8.97 8.97 13.5K
10:46 8.96 8.98 8.95 8.98 35.3K
10:47 8.96 8.96 8.92 8.94 19.3K
10:48 8.93 8.94 8.92 8.92 9.1K
10:49 8.95 8.99 8.92 8.99 18.0K
10:50 9.00 9.03 8.99 9.03 5.8K
10:51 9.03 9.09 9.03 9.08 14.1K
10:52 9.08 9.17 9.08 9.13 30.9K
10:53 9.16 9.18 9.10 9.10 19.3K
10:54 9.11 9.11 9.08 9.08 6.5K
10:55 9.09 9.09 9.02 9.02 4.4K
10:56 9.02 9.02 8.99 9.00 10.8K
10:57 9.00 9.02 9.00 9.01 4.7K
10:58 9.02 9.02 9.00 9.00 3.9K
10:59 8.99 9.00 8.97 8.99 18.8K
11:00 9.00 9.00 8.94 8.94 14.8K
11:01 8.91 8.93 8.90 8.93 22.3K
11:02 8.93 8.93 8.93 8.93 5.1K
11:03 8.92 8.92 8.82 8.83 43.4K
11:04 8.83 8.85 8.80 8.81 57.6K
11:05 8.75 8.77 8.70 8.72 57.3K
11:06 8.76 8.78 8.72 8.72 28.4K
11:07 8.74 8.84 8.71 8.79 21.4K
11:08 8.79 8.79 8.70 8.70 16.7K
11:09 8.71 8.72 8.70 8.70 32.9K
11:10 8.68 8.74 8.65 8.69 35.7K
11:11 8.70 8.75 8.70 8.75 8.6K
11:12 8.78 8.83 8.75 8.82 23.4K
11:13 8.78 8.80 8.76 8.78 18.7K
11:14 8.72 8.78 8.72 8.76 15.0K
11:15 8.77 8.78 8.75 8.77 6.4K
11:16 8.77 8.78 8.76 8.78 6.0K
11:17 8.77 8.79 8.76 8.79 33.9K
11:18 8.79 8.80 8.77 8.77 4.5K
11:19 8.79 8.80 8.78 8.79 4.9K
11:20 8.85 8.88 8.79 8.79 16.1K
11:21 8.80 8.81 8.78 8.79 16.4K
11:22 8.78 8.78 8.75 8.75 7.4K
11:23 8.76 8.76 8.72 8.75 24.3K
11:24 8.74 8.78 8.73 8.77 10.4K
11:25 8.74 8.74 8.71 8.71 11.0K
11:26 8.73 8.74 8.73 8.73 8.0K
11:27 8.74 8.74 8.71 8.72 26.0K
11:28 8.71 8.73 8.71 8.73 3.3K
11:29 8.73 8.73 8.72 8.73 2.9K
11:30 8.72 8.75 8.72 8.74 12.5K
11:31 8.75 8.75 8.74 8.75 5.5K
11:32 8.74 8.75 8.74 8.74 3.8K
11:33 8.75 8.75 8.74 8.75 4.6K
11:34 8.75 8.75 8.74 8.75 8.4K
11:35 8.74 8.75 8.73 8.74 11.8K
11:36 8.75 8.75 8.74 8.74 2.3K
11:37 8.75 8.75 8.72 8.72 12.7K
11:38 8.71 8.73 8.71 8.72 11.1K
11:39 8.72 8.84 8.72 8.84 57.3K
11:40 8.84 8.84 8.78 8.78 6.6K
11:41 8.77 8.77 8.75 8.75 7.0K
11:42 8.75 8.75 8.72 8.73 6.5K
11:43 8.73 8.73 8.71 8.71 22.9K
11:44 8.71 8.72 8.58 8.63 71.4K
11:45 8.62 8.65 8.58 8.62 10.7K
11:46 8.61 8.65 8.61 8.64 5.0K
11:47 8.62 8.62 8.62 8.62 3.6K
11:48 8.62 8.63 8.61 8.61 11.5K
11:49 8.61 8.64 8.61 8.64 5.4K
11:50 8.68 8.68 8.64 8.67 5.5K
11:51 8.66 8.68 8.65 8.65 3.6K
11:52 8.65 8.65 8.61 8.61 4.3K
11:53 8.66 8.69 8.66 8.68 1.7K
11:54 8.67 8.67 8.64 8.67 4.3K
11:55 8.67 8.67 8.62 8.62 1.9K
11:56 8.65 8.65 8.62 8.64 3.5K
11:57 8.63 8.65 8.63 8.65 5.6K
11:58 8.62 8.63 8.62 8.62 10.9K
11:59 8.62 8.63 8.53 8.55 25.9K
12:00 8.57 8.58 8.57 8.58 4.2K
12:01 8.58 8.58 8.51 8.53 3.8K
12:02 8.53 8.56 8.52 8.53 10.2K
12:03 8.53 8.59 8.53 8.56 11.7K
12:04 8.57 8.60 8.57 8.59 3.6K
12:05 8.60 8.63 8.59 8.63 10.4K
12:06 8.63 8.66 8.63 8.65 10.6K
12:07 8.66 8.71 8.66 8.70 2.8K
12:08 8.69 8.76 8.68 8.76 7.3K
12:09 8.71 8.75 8.58 8.58 36.4K
12:10 8.59 8.64 8.58 8.64 3.5K
12:11 8.61 8.61 8.57 8.58 5.3K
12:12 8.58 8.63 8.58 8.63 3.3K
12:13 8.63 8.63 8.63 8.63 0.1K
12:14 8.62 8.64 8.62 8.64 1.6K
12:15 8.66 8.66 8.66 8.66 2.6K
12:16 8.72 8.72 8.72 8.72 2.5K
12:17 8.73 8.78 8.73 8.78 6.9K
12:18 8.78 8.79 8.65 8.67 18.5K
12:19 8.67 8.68 8.65 8.68 3.4K
12:20 8.66 8.67 8.66 8.67 10.8K
12:21 8.68 8.68 8.67 8.67 0.8K
12:22 8.69 8.70 8.67 8.68 1.8K
12:23 8.67 8.68 8.63 8.63 8.7K
12:24 8.61 8.62 8.61 8.61 14.5K
12:25 8.60 8.63 8.60 8.63 7.2K
12:26 8.64 8.65 8.63 8.65 4.6K
12:27 8.65 8.67 8.64 8.67 4.5K
12:28 8.67 8.67 8.67 8.67 0.5K
12:29 8.68 8.68 8.66 8.66 0.7K
12:30 8.70 8.70 8.66 8.68 15.8K
12:31 8.68 8.68 8.66 8.66 3.9K
12:32 8.67 8.67 8.62 8.66 6.8K
12:33 8.66 8.66 8.65 8.66 3.4K
12:34 8.69 8.76 8.65 8.76 57.3K
12:35 8.72 8.74 8.72 8.72 6.6K
12:36 8.72 8.72 8.65 8.65 29.5K
12:37 8.64 8.64 8.61 8.61 48.3K
12:38 8.62 8.62 8.58 8.58 16.2K
12:39 8.58 8.58 8.57 8.58 23.6K
12:40 8.58 8.60 8.58 8.58 4.2K
12:41 8.59 8.59 8.55 8.56 14.2K
12:42 8.57 8.58 8.51 8.55 31.9K
12:43 8.56 8.59 8.55 8.59 6.8K
12:44 8.56 8.58 8.54 8.54 4.7K
12:45 8.54 8.54 8.53 8.53 3.2K
12:46 8.53 8.53 8.35 8.38 49.0K
12:47 8.38 8.40 8.38 8.38 9.3K
12:48 8.44 8.44 8.40 8.43 28.0K
12:49 8.44 8.45 8.42 8.43 2.6K
12:50 8.45 8.47 8.44 8.47 2.9K
12:51 8.47 8.51 8.47 8.49 12.6K
12:52 8.50 8.50 8.43 8.43 5.1K
12:53 8.44 8.48 8.44 8.48 4.5K
12:54 8.47 8.53 8.47 8.49 4.8K
12:55 8.49 8.50 8.49 8.49 3.6K
12:56 8.49 8.52 8.49 8.52 4.9K
12:57 8.52 8.55 8.52 8.55 7.7K
12:58 8.57 8.60 8.56 8.59 3.6K
12:59 8.59 8.59 8.58 8.59 3.6K
13:00 8.59 8.59 8.53 8.56 32.0K
13:01 8.57 8.57 8.53 8.54 2.3K
13:02 8.53 8.53 8.52 8.52 4.5K
13:03 8.55 8.57 8.55 8.57 1.3K
13:04 8.61 8.62 8.58 8.62 3.3K
13:05 8.60 8.60 8.53 8.55 7.4K
13:06 8.53 8.55 8.53 8.55 2.1K
13:07 8.55 8.60 8.55 8.60 2.4K
13:08 8.59 8.60 8.58 8.59 5.3K
13:09 8.57 8.59 8.55 8.58 4.8K
13:10 8.60 8.60 8.59 8.59 2.3K
13:11 8.59 8.62 8.57 8.62 8.8K
13:12 8.62 8.63 8.62 8.63 1.5K
13:13 8.63 8.67 8.63 8.67 4.9K
13:14 8.68 8.70 8.65 8.67 8.1K
13:15 8.69 8.69 8.62 8.62 9.5K
13:16 8.63 8.67 8.61 8.65 13.5K
13:17 8.62 8.65 8.62 8.63 3.0K
13:18 8.62 8.63 8.61 8.63 3.1K
13:19 8.64 8.64 8.59 8.61 3.0K
13:20 8.61 8.61 8.61 8.61 1.4K
13:21 8.62 8.62 8.62 8.62 0.4K
13:22 8.62 8.62 8.61 8.61 8.2K
13:23 8.60 8.61 8.59 8.59 3.3K
13:24 8.57 8.59 8.57 8.59 3.8K
13:25 8.60 8.63 8.59 8.61 5.3K
13:26 8.59 8.60 8.57 8.60 17.9K
13:28 8.57 8.58 8.57 8.58 1.1K
13:29 8.59 8.59 8.57 8.57 5.8K
13:30 8.57 8.58 8.56 8.57 5.3K
13:31 8.57 8.59 8.57 8.58 3.0K
13:32 8.59 8.61 8.59 8.61 2.9K
13:33 8.59 8.59 8.59 8.59 0.4K
13:34 8.61 8.61 8.60 8.60 1.4K
13:35 8.59 8.62 8.59 8.62 5.7K
13:36 8.63 8.65 8.63 8.65 6.0K
13:37 8.65 8.68 8.65 8.68 2.6K
13:38 8.61 8.67 8.61 8.67 24.6K
13:39 8.66 8.66 8.64 8.64 1.6K
13:40 8.63 8.70 8.63 8.70 2.5K
13:41 8.69 8.69 8.66 8.69 8.4K
13:42 8.66 8.66 8.66 8.66 0.9K
13:43 8.66 8.69 8.65 8.66 4.2K
13:44 8.62 8.62 8.59 8.62 7.3K
13:45 8.58 8.60 8.58 8.58 10.1K
13:46 8.58 8.59 8.58 8.59 1.1K
13:47 8.58 8.60 8.57 8.60 4.9K
13:48 8.58 8.63 8.58 8.61 1.2K
13:49 8.61 8.61 8.61 8.61 6.2K
13:50 8.61 8.61 8.61 8.61 0.7K
13:51 8.63 8.63 8.62 8.63 5.4K
13:52 8.63 8.68 8.57 8.57 4.3K
13:53 8.59 8.60 8.58 8.60 0.6K
13:54 8.59 8.60 8.58 8.59 9.4K
13:55 8.59 8.60 8.59 8.59 1.5K
13:56 8.60 8.64 8.60 8.60 3.6K
13:57 8.62 8.63 8.60 8.63 1.8K
13:58 8.60 8.61 8.58 8.58 7.7K
13:59 8.60 8.60 8.60 8.60 1.0K
14:00 8.57 8.59 8.57 8.59 12.6K
14:01 8.57 8.57 8.55 8.56 13.0K
14:02 8.58 8.59 8.57 8.58 5.2K
14:03 8.58 8.58 8.57 8.58 4.3K
14:04 8.58 8.59 8.56 8.56 4.4K
14:05 8.56 8.57 8.53 8.55 9.5K
14:06 8.55 8.56 8.50 8.50 9.2K
14:07 8.50 8.53 8.50 8.53 4.7K
14:08 8.54 8.54 8.54 8.54 1.2K
14:09 8.58 8.58 8.50 8.53 15.2K
14:10 8.50 8.53 8.50 8.52 6.7K
14:11 8.54 8.54 8.50 8.50 8.8K
14:12 8.50 8.52 8.50 8.52 5.2K
14:13 8.59 8.59 8.55 8.55 6.0K
14:14 8.56 8.59 8.56 8.58 2.3K
14:15 8.59 8.59 8.58 8.59 2.5K
14:16 8.60 8.60 8.59 8.59 7.6K
14:17 8.59 8.61 8.58 8.61 2.1K
14:18 8.63 8.63 8.62 8.63 2.5K
14:19 8.63 8.64 8.62 8.63 4.5K
14:20 8.64 8.66 8.64 8.66 2.5K
14:21 8.66 8.67 8.66 8.67 6.2K
14:22 8.66 8.66 8.64 8.64 21.0K
14:23 8.64 8.64 8.60 8.62 5.4K
14:24 8.62 8.63 8.62 8.63 1.8K
14:25 8.62 8.63 8.62 8.63 0.8K
14:26 8.62 8.63 8.60 8.63 5.1K
14:27 8.65 8.66 8.63 8.63 2.9K
14:28 8.65 8.65 8.65 8.65 0.2K
14:29 8.64 8.66 8.64 8.64 10.0K
14:30 8.64 8.68 8.64 8.68 6.2K
14:31 8.68 8.69 8.65 8.67 10.4K
14:32 8.65 8.66 8.65 8.66 3.5K
14:33 8.67 8.67 8.63 8.63 9.3K
14:34 8.62 8.63 8.62 8.63 0.6K
14:35 8.63 8.64 8.63 8.64 2.4K
14:36 8.64 8.66 8.64 8.66 3.0K
14:37 8.65 8.66 8.65 8.66 0.7K
14:38 8.65 8.69 8.65 8.69 17.2K
14:39 8.67 8.69 8.66 8.69 8.0K
14:40 8.67 8.81 8.65 8.81 43.1K
14:41 8.79 8.85 8.79 8.83 39.2K
14:42 8.82 8.84 8.72 8.74 23.0K
14:43 8.71 8.73 8.65 8.66 38.8K
14:44 8.66 8.66 8.60 8.63 6.8K
14:45 8.63 8.65 8.61 8.64 10.7K
14:46 8.65 8.65 8.61 8.62 7.1K
14:47 8.64 8.64 8.63 8.63 4.7K
14:48 8.64 8.64 8.62 8.62 4.0K
14:49 8.62 8.63 8.61 8.63 6.1K
14:50 8.64 8.64 8.62 8.63 16.5K
14:51 8.63 8.66 8.63 8.66 6.4K
14:52 8.67 8.69 8.67 8.69 11.0K
14:53 8.71 8.82 8.71 8.77 27.7K
14:54 8.81 8.81 8.64 8.64 34.2K
14:55 8.65 8.66 8.63 8.66 5.4K
14:56 8.67 8.67 8.60 8.60 8.3K
14:57 8.60 8.62 8.60 8.61 20.4K
14:58 8.62 8.66 8.62 8.65 8.1K
14:59 8.66 8.66 8.61 8.61 18.8K
15:00 8.60 8.62 8.60 8.62 6.3K
15:01 8.63 8.63 8.55 8.55 13.7K
15:02 8.56 8.57 8.51 8.57 27.3K
15:03 8.57 8.58 8.55 8.57 8.6K
15:04 8.57 8.58 8.56 8.58 8.7K
15:05 8.58 8.59 8.58 8.59 4.5K
15:06 8.59 8.61 8.59 8.60 4.5K
15:07 8.61 8.64 8.60 8.64 5.3K
15:08 8.62 8.64 8.62 8.64 3.0K
15:09 8.64 8.64 8.60 8.61 5.7K
15:10 8.61 8.61 8.57 8.57 6.2K
15:11 8.57 8.62 8.56 8.62 2.4K
15:12 8.62 8.64 8.62 8.63 3.5K
15:13 8.64 8.66 8.61 8.62 11.4K
15:14 8.62 8.64 8.62 8.63 13.9K
15:15 8.61 8.63 8.61 8.62 17.4K
15:16 8.60 8.62 8.60 8.61 5.8K
15:17 8.62 8.62 8.60 8.61 4.2K
15:18 8.61 8.61 8.60 8.61 2.8K
15:19 8.61 8.61 8.61 8.61 2.3K
15:20 8.61 8.61 8.60 8.61 3.9K
15:21 8.61 8.61 8.60 8.60 20.8K
15:22 8.60 8.60 8.60 8.60 3.5K
15:23 8.60 8.60 8.60 8.60 17.3K
15:24 8.60 8.60 8.59 8.59 1.9K
15:25 8.60 8.60 8.60 8.60 6.2K
15:26 8.60 8.60 8.60 8.60 3.4K
15:27 8.60 8.60 8.59 8.60 7.0K
15:28 8.60 8.60 8.59 8.59 14.7K
15:29 8.59 8.60 8.59 8.60 3.1K
15:30 8.60 8.60 8.50 8.52 69.2K
15:31 8.52 8.52 8.50 8.50 12.5K
15:32 8.44 8.46 8.43 8.44 16.7K
15:33 8.44 8.44 8.37 8.37 23.4K
15:34 8.37 8.38 8.36 8.37 14.6K
15:35 8.37 8.43 8.37 8.43 12.3K
15:36 8.42 8.47 8.42 8.45 25.8K
15:37 8.44 8.45 8.44 8.45 5.6K
15:38 8.46 8.47 8.46 8.47 6.0K
15:39 8.47 8.47 8.44 8.45 12.1K
15:40 8.44 8.46 8.44 8.46 3.9K
15:41 8.46 8.46 8.46 8.46 4.3K
15:42 8.45 8.47 8.43 8.43 12.5K
15:43 8.43 8.43 8.39 8.39 43.7K
15:44 8.39 8.39 8.38 8.39 8.9K
15:45 8.39 8.39 8.37 8.37 16.0K
15:46 8.38 8.38 8.37 8.38 10.7K
15:47 8.39 8.41 8.38 8.41 10.0K
15:48 8.44 8.47 8.44 8.45 14.0K
15:49 8.45 8.46 8.41 8.43 4.3K
15:50 8.43 8.48 8.43 8.48 13.8K
15:51 8.48 8.50 8.46 8.48 22.3K
15:52 8.49 8.54 8.48 8.49 16.9K
15:53 8.50 8.55 8.49 8.51 22.7K
15:54 8.51 8.52 8.50 8.51 8.8K
15:55 8.51 8.51 8.49 8.49 12.6K
15:56 8.50 8.52 8.49 8.49 25.8K
15:57 8.50 8.50 8.42 8.43 41.8K
15:58 8.42 8.43 8.40 8.41 29.3K
15:59 8.41 8.51 8.41 8.49 2,281.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles