AvidXchange Holdings (AVDX)

AVDX
🏛️ Estados Unidos →
9.97
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 8.09 8.14 8.09 8.09 12.5K
09:32 8.09 8.09 7.94 7.94 0.1K
09:33 7.94 8.09 7.94 8.08 9.0K
09:34 8.08 8.08 8.08 8.08 0.1K
09:35 8.08 8.08 8.05 8.05 1.3K
09:36 8.07 8.09 8.07 8.07 3.6K
09:37 8.07 8.07 8.07 8.07 0.0K
09:38 8.07 8.07 8.07 8.07 0.8K
09:39 8.07 8.07 8.07 8.07 0.3K
09:40 8.07 8.07 8.01 8.01 0.6K
09:41 8.02 8.04 8.02 8.04 0.3K
09:42 8.02 8.02 8.00 8.00 3.0K
09:43 8.00 8.03 8.00 8.03 1.2K
09:44 8.03 8.03 8.03 8.03 1.5K
09:45 8.03 8.03 8.03 8.03 0.0K
09:46 8.06 8.06 8.06 8.06 1.8K
09:47 8.06 8.06 8.04 8.05 0.5K
09:48 8.05 8.06 8.05 8.06 0.5K
09:49 8.06 8.06 8.06 8.06 1.2K
09:50 8.06 8.07 8.06 8.07 0.6K
09:51 8.07 8.07 8.07 8.07 0.0K
09:52 8.07 8.07 8.06 8.06 1.1K
09:53 8.06 8.06 8.06 8.06 0.0K
09:54 8.06 8.06 8.04 8.04 1.8K
09:55 8.04 8.04 8.04 8.04 0.4K
09:56 8.04 8.04 8.04 8.04 0.4K
09:57 8.06 8.06 8.05 8.05 1.1K
09:58 8.05 8.05 8.04 8.04 2.8K
09:59 8.04 8.04 8.04 8.04 1.2K
10:00 8.04 8.04 8.03 8.03 0.7K
10:01 8.03 8.05 8.03 8.05 1.3K
10:02 8.05 8.05 8.05 8.05 0.5K
10:03 8.06 8.06 8.06 8.06 0.5K
10:04 8.06 8.06 8.06 8.06 0.0K
10:05 8.06 8.06 8.06 8.06 0.5K
10:06 8.06 8.06 8.04 8.04 4.3K
10:07 8.05 8.05 8.04 8.04 2.6K
10:08 8.04 8.04 8.04 8.04 0.1K
10:09 8.04 8.04 8.02 8.03 2.5K
10:10 8.03 8.05 8.03 8.05 1.3K
10:11 8.05 8.05 8.04 8.05 1.0K
10:12 8.05 8.05 8.04 8.04 0.1K
10:13 8.04 8.04 8.04 8.04 0.9K
10:14 8.04 8.05 8.04 8.05 0.4K
10:15 8.05 8.05 8.05 8.05 0.1K
10:16 8.05 8.05 8.05 8.05 0.6K
10:17 8.05 8.05 8.05 8.05 0.5K
10:18 8.05 8.05 8.05 8.05 0.3K
10:19 8.05 8.05 8.05 8.05 0.2K
10:20 8.06 8.08 8.05 8.08 12.9K
10:21 8.08 8.10 8.08 8.10 5.0K
10:22 8.10 8.10 8.09 8.09 0.4K
10:23 8.09 8.09 8.08 8.08 1.7K
10:24 8.08 8.09 8.08 8.09 1.6K
10:25 8.10 8.10 8.10 8.10 1.3K
10:26 8.10 8.11 8.10 8.11 1.8K
10:27 8.11 8.11 8.11 8.11 1.2K
10:28 8.10 8.10 8.09 8.09 1.5K
10:29 8.09 8.10 8.09 8.10 0.5K
10:30 8.10 8.10 8.10 8.10 4.7K
10:31 8.10 8.11 8.10 8.11 1.1K
10:32 8.11 8.11 8.11 8.11 0.4K
10:33 8.11 8.11 8.11 8.11 0.4K
10:34 8.11 8.12 8.11 8.12 2.8K
10:35 8.12 8.12 8.11 8.11 2.7K
10:36 8.11 8.12 8.11 8.12 0.4K
10:37 8.12 8.12 8.12 8.12 5.4K
10:38 8.12 8.12 8.12 8.12 0.3K
10:39 8.12 8.12 8.11 8.12 3.0K
10:40 8.12 8.13 8.12 8.13 3.9K
10:41 8.12 8.12 8.11 8.11 4.5K
10:42 8.10 8.10 8.10 8.10 0.8K
10:43 8.10 8.10 8.10 8.10 3.7K
10:44 8.10 8.11 8.10 8.11 2.5K
10:45 8.11 8.11 8.11 8.11 1.2K
10:46 8.11 8.11 8.11 8.11 0.6K
10:47 8.11 8.11 8.11 8.11 1.4K
10:48 8.11 8.11 8.11 8.11 0.4K
10:49 8.11 8.11 8.11 8.11 2.6K
10:50 8.10 8.11 8.10 8.11 0.7K
10:51 8.11 8.11 8.11 8.11 2.5K
10:52 8.10 8.11 8.10 8.11 4.7K
10:53 8.11 8.12 8.11 8.12 5.4K
10:54 8.12 8.12 8.12 8.12 0.1K
10:55 8.12 8.12 8.11 8.11 3.9K
10:56 8.11 8.11 8.11 8.11 0.4K
10:57 8.10 8.11 8.10 8.10 3.3K
10:58 8.10 8.11 8.10 8.11 2.1K
10:59 8.11 8.11 8.11 8.11 1.1K
11:00 8.11 8.11 8.10 8.10 0.5K
11:01 8.10 8.10 8.10 8.10 1.6K
11:02 8.10 8.10 8.10 8.10 0.5K
11:03 8.11 8.12 8.11 8.12 1.9K
11:04 8.12 8.12 8.12 8.12 0.2K
11:05 8.11 8.11 8.11 8.11 1.0K
11:06 8.11 8.11 8.11 8.11 0.9K
11:07 8.11 8.11 8.11 8.11 0.1K
11:08 8.11 8.11 8.11 8.11 0.2K
11:09 8.11 8.11 8.11 8.11 0.3K
11:10 8.11 8.11 8.11 8.11 1.2K
11:11 8.12 8.12 8.12 8.12 0.8K
11:12 8.12 8.12 8.12 8.12 0.8K
11:13 8.12 8.12 8.12 8.12 0.6K
11:14 8.14 8.14 8.14 8.14 0.3K
11:15 8.14 8.14 8.14 8.14 2.5K
11:16 8.14 8.14 8.14 8.14 1.8K
11:17 8.15 8.15 8.15 8.15 1.1K
11:18 8.15 8.15 8.15 8.15 1.0K
11:19 8.15 8.15 8.15 8.15 0.1K
11:20 8.15 8.15 8.15 8.15 0.6K
11:21 8.15 8.15 8.15 8.15 0.2K
11:22 8.16 8.16 8.16 8.16 6.6K
11:23 8.16 8.16 8.16 8.16 0.0K
11:24 8.16 8.16 8.14 8.14 6.4K
11:25 8.14 8.14 8.14 8.14 0.1K
11:26 8.13 8.13 8.13 8.13 0.5K
11:27 8.13 8.13 8.13 8.13 0.6K
11:28 8.13 8.13 8.13 8.13 2.6K
11:29 8.14 8.14 8.14 8.14 0.4K
11:30 8.14 8.14 8.14 8.14 0.4K
11:31 8.14 8.14 8.14 8.14 1.6K
11:32 8.14 8.14 8.14 8.14 1.0K
11:33 8.14 8.14 8.14 8.14 1.3K
11:34 8.14 8.14 8.14 8.14 0.5K
11:35 8.14 8.14 8.14 8.14 0.0K
11:36 8.14 8.14 8.14 8.14 3.2K
11:37 8.14 8.14 8.14 8.14 2.7K
11:38 8.14 8.14 8.14 8.14 0.2K
11:39 8.14 8.14 8.14 8.14 0.3K
11:40 8.14 8.14 8.14 8.14 1.0K
11:41 8.14 8.14 8.14 8.14 0.4K
11:42 8.14 8.14 8.14 8.14 0.1K
11:43 8.14 8.14 8.14 8.14 0.3K
11:44 8.14 8.14 8.14 8.14 0.3K
11:45 8.15 8.15 8.15 8.15 1.6K
11:46 8.15 8.15 8.15 8.15 0.2K
11:47 8.15 8.15 8.15 8.15 0.1K
11:48 8.15 8.15 8.15 8.15 0.5K
11:49 8.15 8.15 8.15 8.15 0.4K
11:50 8.15 8.15 8.15 8.15 0.2K
11:51 8.15 8.16 8.15 8.16 1.9K
11:52 8.16 8.16 8.16 8.16 0.8K
11:53 8.16 8.16 8.16 8.16 0.4K
11:54 8.16 8.16 8.16 8.16 0.8K
11:55 8.16 8.17 8.16 8.17 1.2K
11:56 8.17 8.17 8.17 8.17 0.1K
11:57 8.17 8.17 8.17 8.17 1.0K
11:58 8.17 8.17 8.16 8.16 2.7K
11:59 8.16 8.16 8.16 8.16 0.7K
12:00 8.16 8.16 8.16 8.16 0.8K
12:01 8.16 8.17 8.16 8.17 1.3K
12:02 8.17 8.17 8.17 8.17 0.4K
12:03 8.17 8.17 8.17 8.17 1.0K
12:04 8.17 8.17 8.17 8.17 0.1K
12:05 8.17 8.17 8.17 8.17 0.1K
12:06 8.17 8.17 8.17 8.17 0.3K
12:07 8.17 8.17 8.17 8.17 0.5K
12:08 8.17 8.17 8.17 8.17 0.2K
12:09 8.17 8.17 8.15 8.15 2.5K
12:10 8.15 8.15 8.15 8.15 1.8K
12:11 8.15 8.15 8.15 8.15 0.2K
12:12 8.15 8.15 8.15 8.15 0.9K
12:13 8.15 8.17 8.15 8.17 2.6K
12:14 8.17 8.17 8.17 8.17 0.6K
12:15 8.17 8.17 8.17 8.17 0.2K
12:16 8.17 8.17 8.16 8.16 1.3K
12:17 8.16 8.16 8.16 8.16 0.5K
12:18 8.16 8.16 8.16 8.16 0.5K
12:19 8.16 8.16 8.16 8.16 0.3K
12:20 8.16 8.16 8.16 8.16 0.3K
12:21 8.16 8.16 8.16 8.16 0.3K
12:22 8.16 8.16 8.16 8.16 0.1K
12:23 8.16 8.16 8.15 8.15 1.0K
12:24 8.15 8.15 8.15 8.15 0.9K
12:25 8.15 8.15 8.15 8.15 0.1K
12:26 8.15 8.15 8.15 8.15 0.4K
12:27 8.15 8.15 8.15 8.15 0.1K
12:28 8.15 8.15 8.15 8.15 0.7K
12:29 8.15 8.15 8.15 8.15 0.2K
12:30 8.15 8.15 8.14 8.14 2.1K
12:31 8.14 8.14 8.14 8.14 0.1K
12:32 8.14 8.14 8.14 8.14 1.2K
12:33 8.14 8.14 8.14 8.14 1.7K
12:34 8.14 8.14 8.14 8.14 0.0K
12:35 8.14 8.14 8.14 8.14 1.2K
12:36 8.14 8.14 8.14 8.14 0.1K
12:37 8.14 8.14 8.14 8.14 0.8K
12:38 8.14 8.16 8.14 8.16 2.9K
12:39 8.16 8.16 8.16 8.16 3.1K
12:40 8.16 8.16 8.16 8.16 0.4K
12:41 8.17 8.17 8.17 8.17 2.7K
12:42 8.17 8.17 8.17 8.17 0.2K
12:43 8.17 8.17 8.17 8.17 4.7K
12:44 8.17 8.17 8.17 8.17 2.1K
12:45 8.17 8.17 8.17 8.17 0.1K
12:46 8.17 8.17 8.17 8.17 1.9K
12:47 8.17 8.17 8.17 8.17 0.2K
12:48 8.17 8.17 8.17 8.17 0.0K
12:49 8.17 8.17 8.17 8.17 0.4K
12:50 8.17 8.17 8.17 8.17 0.3K
12:51 8.17 8.17 8.17 8.17 0.3K
12:52 8.17 8.17 8.17 8.17 0.4K
12:53 8.17 8.17 8.17 8.17 0.3K
12:54 8.17 8.17 8.17 8.17 0.4K
12:55 8.17 8.17 8.17 8.17 0.2K
12:56 8.17 8.17 8.17 8.17 0.2K
12:57 8.17 8.17 8.17 8.17 0.8K
12:58 8.17 8.17 8.17 8.17 0.8K
12:59 8.17 8.17 8.17 8.17 0.1K
13:00 8.17 8.17 8.17 8.17 0.5K
13:01 8.17 8.17 8.17 8.17 0.5K
13:02 8.17 8.17 8.17 8.17 0.2K
13:03 8.17 8.17 8.17 8.17 0.0K
13:04 8.17 8.17 8.17 8.17 0.1K
13:05 8.17 8.17 8.16 8.16 0.5K
13:06 8.16 8.16 8.16 8.16 1.5K
13:07 8.16 8.16 8.16 8.16 1.4K
13:08 8.16 8.16 8.16 8.16 1.0K
13:09 8.16 8.16 8.16 8.16 0.1K
13:10 8.16 8.16 8.16 8.16 0.1K
13:11 8.15 8.15 8.14 8.14 2.9K
13:12 8.15 8.15 8.15 8.15 0.5K
13:13 8.15 8.15 8.14 8.14 0.7K
13:14 8.14 8.14 8.14 8.14 1.2K
13:15 8.14 8.14 8.14 8.14 3.2K
13:16 8.14 8.14 8.14 8.14 0.5K
13:17 8.14 8.15 8.14 8.15 1.0K
13:18 8.15 8.16 8.15 8.16 0.6K
13:19 8.16 8.16 8.16 8.16 0.1K
13:20 8.16 8.16 8.16 8.16 0.3K
13:21 8.16 8.16 8.16 8.16 0.3K
13:22 8.16 8.16 8.16 8.16 0.5K
13:23 8.16 8.16 8.16 8.16 0.3K
13:24 8.17 8.17 8.17 8.17 1.9K
13:25 8.17 8.17 8.17 8.17 0.6K
13:26 8.17 8.17 8.17 8.17 0.4K
13:27 8.17 8.17 8.17 8.17 0.0K
13:28 8.17 8.17 8.17 8.17 0.3K
13:29 8.17 8.17 8.17 8.17 1.2K
13:30 8.18 8.18 8.18 8.18 0.5K
13:31 8.18 8.18 8.18 8.18 0.2K
13:32 8.18 8.18 8.18 8.18 0.0K
13:33 8.18 8.18 8.18 8.18 3.8K
13:34 8.18 8.18 8.18 8.18 1.5K
13:35 8.18 8.19 8.18 8.19 2.8K
13:36 8.19 8.19 8.19 8.19 0.6K
13:37 8.19 8.19 8.19 8.19 1.7K
13:38 8.19 8.19 8.19 8.19 1.7K
13:39 8.21 8.21 8.20 8.20 2.9K
13:40 8.20 8.20 8.19 8.19 1.7K
13:41 8.19 8.19 8.19 8.19 0.4K
13:42 8.19 8.19 8.19 8.19 0.0K
13:43 8.19 8.19 8.19 8.19 1.2K
13:44 8.19 8.19 8.19 8.19 0.2K
13:45 8.19 8.20 8.19 8.20 2.6K
13:46 8.20 8.20 8.19 8.19 3.4K
13:47 8.19 8.19 8.18 8.19 1.0K
13:48 8.19 8.19 8.17 8.17 5.6K
13:49 8.17 8.17 8.16 8.16 3.9K
13:50 8.16 8.17 8.16 8.17 0.3K
13:51 8.17 8.17 8.17 8.17 0.4K
13:52 8.17 8.17 8.17 8.17 0.0K
13:53 8.17 8.17 8.17 8.17 0.9K
13:54 8.17 8.17 8.17 8.17 1.2K
13:55 8.17 8.17 8.17 8.17 0.3K
13:56 8.17 8.17 8.17 8.17 0.8K
13:57 8.17 8.17 8.16 8.16 0.6K
13:58 8.16 8.16 8.16 8.16 0.8K
13:59 8.16 8.16 8.16 8.16 0.3K
14:00 8.16 8.16 8.16 8.16 0.5K
14:01 8.15 8.15 8.15 8.15 0.8K
14:02 8.15 8.15 8.15 8.15 0.2K
14:03 8.15 8.15 8.15 8.15 0.1K
14:04 8.15 8.16 8.15 8.15 7.8K
14:05 8.15 8.15 8.15 8.15 4.6K
14:06 8.15 8.15 8.15 8.15 1.3K
14:07 8.14 8.14 8.14 8.14 1.0K
14:08 8.17 8.18 8.17 8.17 13.4K
14:09 8.17 8.17 8.17 8.17 0.2K
14:10 8.16 8.16 8.16 8.16 0.4K
14:11 8.16 8.16 8.16 8.16 1.7K
14:12 8.16 8.17 8.16 8.17 2.8K
14:13 8.17 8.17 8.17 8.17 2.3K
14:14 8.17 8.17 8.17 8.17 0.0K
14:15 8.16 8.17 8.16 8.17 3.0K
14:16 8.16 8.17 8.16 8.17 1.3K
14:17 8.17 8.17 8.17 8.17 0.0K
14:18 8.17 8.18 8.17 8.18 1.8K
14:19 8.18 8.18 8.18 8.18 0.5K
14:20 8.18 8.19 8.18 8.19 2.2K
14:21 8.19 8.19 8.19 8.19 0.7K
14:22 8.19 8.19 8.19 8.19 0.3K
14:23 8.19 8.19 8.18 8.18 0.8K
14:24 8.18 8.19 8.18 8.19 0.6K
14:25 8.19 8.19 8.19 8.19 0.1K
14:26 8.19 8.19 8.18 8.18 0.9K
14:27 8.18 8.18 8.18 8.18 0.2K
14:28 8.19 8.19 8.19 8.19 3.2K
14:29 8.19 8.19 8.18 8.18 1.3K
14:30 8.18 8.19 8.18 8.18 2.5K
14:31 8.18 8.18 8.18 8.18 0.8K
14:32 8.18 8.18 8.18 8.18 3.3K
14:33 8.18 8.18 8.18 8.18 0.7K
14:34 8.18 8.18 8.18 8.18 0.8K
14:35 8.18 8.18 8.18 8.18 0.5K
14:36 8.18 8.18 8.17 8.17 3.8K
14:37 8.17 8.17 8.17 8.17 5.4K
14:38 8.17 8.17 8.17 8.17 1.7K
14:39 8.17 8.17 8.17 8.17 0.4K
14:40 8.17 8.17 8.17 8.17 0.8K
14:41 8.17 8.17 8.17 8.17 0.8K
14:42 8.17 8.17 8.16 8.16 4.1K
14:43 8.16 8.16 8.16 8.16 1.5K
14:44 8.17 8.17 8.17 8.17 0.7K
14:45 8.17 8.17 8.15 8.15 6.7K
14:46 8.15 8.15 8.14 8.14 1.2K
14:47 8.14 8.15 8.14 8.15 1.6K
14:48 8.15 8.15 8.15 8.15 30.3K
14:49 8.15 8.15 8.15 8.15 0.5K
14:50 8.15 8.15 8.15 8.15 4.0K
14:51 8.15 8.16 8.15 8.16 0.8K
14:52 8.16 8.16 8.15 8.15 2.4K
14:53 8.15 8.16 8.15 8.16 3.9K
14:54 8.14 8.14 8.14 8.14 2.0K
14:55 8.14 8.14 8.14 8.14 0.3K
14:56 8.14 8.14 8.14 8.14 0.7K
14:57 8.15 8.16 8.15 8.16 6.4K
14:58 8.16 8.16 8.16 8.16 0.4K
14:59 8.16 8.16 8.16 8.16 0.3K
15:00 8.16 8.16 8.15 8.15 0.7K
15:01 8.15 8.15 8.15 8.15 2.2K
15:02 8.16 8.16 8.16 8.16 1.9K
15:03 8.16 8.16 8.16 8.16 2.0K
15:04 8.16 8.16 8.15 8.15 0.9K
15:05 8.16 8.16 8.16 8.16 0.4K
15:06 8.16 8.16 8.15 8.15 2.2K
15:07 8.15 8.15 8.15 8.15 1.2K
15:08 8.15 8.15 8.15 8.15 1.9K
15:09 8.15 8.15 8.15 8.15 0.3K
15:10 8.15 8.15 8.15 8.15 0.9K
15:11 8.14 8.14 8.14 8.14 1.1K
15:12 8.14 8.14 8.14 8.14 3.0K
15:13 8.14 8.15 8.14 8.15 6.8K
15:14 8.15 8.15 8.15 8.15 2.5K
15:15 8.15 8.15 8.15 8.15 2.3K
15:16 8.15 8.15 8.15 8.15 1.6K
15:17 8.15 8.15 8.15 8.15 0.4K
15:18 8.15 8.15 8.15 8.15 0.3K
15:19 8.14 8.14 8.14 8.14 2.3K
15:20 8.14 8.14 8.13 8.13 1.2K
15:21 8.13 8.13 8.13 8.13 2.3K
15:22 8.13 8.13 8.12 8.12 1.7K
15:23 8.12 8.13 8.12 8.12 0.4K
15:24 8.12 8.13 8.12 8.12 1.0K
15:25 8.12 8.12 8.12 8.12 1.0K
15:26 8.12 8.12 8.11 8.11 1.7K
15:27 8.11 8.12 8.11 8.12 9.5K
15:28 8.12 8.13 8.12 8.13 6.6K
15:29 8.12 8.12 8.11 8.12 4.2K
15:30 8.12 8.12 8.12 8.12 1.6K
15:31 8.11 8.12 8.09 8.09 14.7K
15:32 8.09 8.11 8.09 8.11 0.6K
15:33 8.11 8.11 8.11 8.11 1.2K
15:34 8.11 8.11 8.11 8.11 7.1K
15:35 8.11 8.11 8.11 8.11 0.9K
15:36 8.11 8.11 8.11 8.11 2.7K
15:37 8.11 8.11 8.10 8.10 0.4K
15:38 8.10 8.11 8.10 8.11 9.9K
15:39 8.11 8.11 8.11 8.11 0.2K
15:40 8.12 8.12 8.12 8.12 4.2K
15:41 8.12 8.12 8.12 8.12 9.8K
15:42 8.13 8.13 8.13 8.13 3.5K
15:43 8.13 8.13 8.13 8.13 2.8K
15:44 8.13 8.13 8.13 8.13 1.4K
15:45 8.13 8.13 8.13 8.13 2.4K
15:46 8.13 8.14 8.13 8.14 7.2K
15:47 8.14 8.14 8.14 8.14 3.1K
15:48 8.14 8.14 8.14 8.14 2.7K
15:49 8.14 8.15 8.14 8.15 5.5K
15:50 8.15 8.15 8.14 8.14 5.7K
15:51 8.14 8.15 8.14 8.15 11.9K
15:52 8.15 8.16 8.15 8.16 16.4K
15:53 8.16 8.16 8.16 8.16 8.1K
15:54 8.16 8.16 8.16 8.16 4.9K
15:55 8.17 8.17 8.17 8.17 7.5K
15:56 8.17 8.17 8.17 8.17 9.1K
15:57 8.17 8.17 8.16 8.17 33.1K
15:58 8.17 8.17 8.16 8.16 15.9K
15:59 8.15 8.15 8.15 8.15 16.8K
16:00 8.15 8.16 8.13 8.13 427.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles