Commerce.com (CMRC)

BIGC
🏛️ Estados Unidos →
4.88
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 6.04 6.04 5.75 6.00 22.5K
09:32 5.94 6.30 5.94 6.30 35.5K
09:33 6.32 6.39 6.32 6.39 20.4K
09:34 6.40 6.54 6.40 6.52 19.4K
09:35 6.54 6.55 6.44 6.44 22.7K
09:36 6.48 6.51 6.33 6.33 5.3K
09:37 6.32 6.35 6.24 6.24 8.3K
09:38 6.23 6.33 6.23 6.33 17.9K
09:39 6.40 6.43 6.40 6.43 11.9K
09:40 6.46 6.46 6.46 6.46 2.2K
09:41 6.55 6.55 6.47 6.47 18.2K
09:42 6.47 6.53 6.47 6.53 7.2K
09:43 6.49 6.51 6.49 6.51 10.0K
09:44 6.51 6.53 6.51 6.53 15.0K
09:45 6.53 6.57 6.53 6.57 10.1K
09:46 6.48 6.53 6.48 6.53 9.1K
09:47 6.54 6.55 6.52 6.55 7.4K
09:48 6.55 6.55 6.53 6.55 5.2K
09:49 6.57 6.57 6.53 6.53 9.1K
09:50 6.54 6.61 6.54 6.61 11.5K
09:51 6.64 6.64 6.63 6.63 8.8K
09:52 6.64 6.69 6.64 6.69 7.1K
09:53 6.69 6.70 6.67 6.67 6.6K
09:54 6.67 6.68 6.67 6.68 1.6K
09:55 6.68 6.69 6.67 6.68 2.7K
09:56 6.70 6.71 6.68 6.70 4.9K
09:57 6.70 6.73 6.70 6.73 11.6K
09:58 6.73 6.74 6.73 6.74 7.1K
09:59 6.76 6.76 6.76 6.76 8.2K
10:00 6.75 6.75 6.72 6.73 5.8K
10:01 6.73 6.75 6.73 6.75 11.4K
10:02 6.77 6.81 6.77 6.80 6.4K
10:03 6.79 6.79 6.77 6.77 4.5K
10:04 6.78 6.81 6.78 6.81 5.0K
10:05 6.81 6.81 6.79 6.79 2.8K
10:06 6.79 6.84 6.79 6.83 2.8K
10:07 6.84 6.84 6.84 6.84 5.3K
10:08 6.85 6.85 6.81 6.81 13.6K
10:09 6.82 6.82 6.81 6.81 3.1K
10:10 6.79 6.80 6.76 6.77 9.8K
10:11 6.79 6.79 6.77 6.78 10.5K
10:12 6.73 6.73 6.68 6.68 16.6K
10:13 6.68 6.71 6.68 6.71 1.9K
10:14 6.71 6.71 6.70 6.70 2.4K
10:15 6.69 6.70 6.68 6.68 5.4K
10:16 6.68 6.75 6.68 6.75 4.3K
10:17 6.74 6.76 6.74 6.76 2.9K
10:18 6.76 6.76 6.73 6.73 2.2K
10:19 6.73 6.73 6.71 6.72 2.8K
10:20 6.71 6.74 6.71 6.73 16.6K
10:21 6.73 6.77 6.73 6.77 0.9K
10:22 6.77 6.77 6.75 6.75 3.1K
10:23 6.77 6.77 6.76 6.76 1.7K
10:24 6.76 6.77 6.73 6.73 5.3K
10:25 6.73 6.75 6.73 6.75 12.9K
10:26 6.77 6.84 6.77 6.84 6.3K
10:27 6.85 6.85 6.81 6.81 3.9K
10:28 6.81 6.84 6.81 6.84 1.4K
10:29 6.84 6.84 6.83 6.83 9.8K
10:30 6.82 6.85 6.82 6.85 2.3K
10:31 6.85 6.92 6.78 6.78 56.8K
10:32 6.78 6.79 6.76 6.77 13.1K
10:33 6.77 6.77 6.64 6.65 7.0K
10:34 6.65 6.65 6.57 6.57 6.2K
10:35 6.60 6.60 6.54 6.56 5.2K
10:36 6.56 6.60 6.56 6.60 2.7K
10:37 6.63 6.63 6.55 6.55 9.4K
10:38 6.56 6.58 6.56 6.58 2.3K
10:39 6.59 6.60 6.56 6.56 3.8K
10:40 6.56 6.56 6.52 6.52 1.6K
10:41 6.52 6.53 6.50 6.51 8.5K
10:42 6.54 6.56 6.54 6.56 6.7K
10:43 6.49 6.49 6.46 6.46 6.8K
10:44 6.46 6.49 6.46 6.49 6.5K
10:45 6.49 6.53 6.49 6.53 10.2K
10:46 6.53 6.53 6.52 6.52 7.9K
10:47 6.51 6.52 6.49 6.51 3.3K
10:48 6.51 6.52 6.51 6.51 7.1K
10:49 6.51 6.51 6.50 6.50 5.1K
10:50 6.50 6.50 6.50 6.50 0.9K
10:51 6.52 6.52 6.52 6.52 1.1K
10:52 6.52 6.53 6.50 6.51 8.0K
10:53 6.53 6.53 6.52 6.52 2.2K
10:54 6.52 6.52 6.50 6.50 4.0K
10:55 6.51 6.53 6.51 6.53 2.7K
10:56 6.53 6.53 6.51 6.51 1.7K
10:57 6.51 6.51 6.51 6.51 2.6K
10:58 6.51 6.51 6.50 6.50 3.5K
10:59 6.50 6.51 6.47 6.51 3.1K
11:00 6.50 6.53 6.50 6.53 4.0K
11:01 6.49 6.49 6.47 6.47 4.7K
11:02 6.48 6.48 6.46 6.46 4.0K
11:03 6.46 6.46 6.46 6.46 1.5K
11:04 6.44 6.44 6.42 6.43 13.5K
11:05 6.43 6.43 6.41 6.41 3.9K
11:06 6.40 6.40 6.39 6.39 10.9K
11:07 6.39 6.39 6.37 6.38 2.0K
11:08 6.37 6.42 6.37 6.42 5.5K
11:09 6.39 6.42 6.38 6.42 4.7K
11:10 6.42 6.44 6.42 6.43 8.2K
11:11 6.43 6.44 6.43 6.43 1.7K
11:12 6.43 6.43 6.41 6.43 5.6K
11:13 6.41 6.41 6.37 6.37 2.6K
11:14 6.37 6.40 6.37 6.38 4.4K
11:15 6.38 6.38 6.37 6.37 1.3K
11:16 6.36 6.36 6.34 6.35 4.1K
11:17 6.35 6.37 6.35 6.37 2.1K
11:18 6.37 6.37 6.34 6.35 3.2K
11:19 6.35 6.37 6.34 6.37 4.5K
11:20 6.36 6.37 6.36 6.37 2.7K
11:21 6.37 6.38 6.37 6.38 4.3K
11:22 6.38 6.39 6.38 6.38 1.6K
11:23 6.38 6.38 6.37 6.37 1.6K
11:24 6.37 6.37 6.36 6.36 0.6K
11:25 6.37 6.39 6.37 6.39 3.0K
11:26 6.37 6.38 6.37 6.38 1.5K
11:27 6.38 6.39 6.38 6.39 2.1K
11:28 6.39 6.39 6.39 6.39 0.4K
11:29 6.39 6.39 6.38 6.38 1.3K
11:30 6.38 6.38 6.38 6.38 0.4K
11:31 6.39 6.39 6.39 6.39 3.4K
11:32 6.39 6.40 6.39 6.40 0.5K
11:33 6.42 6.43 6.42 6.43 9.6K
11:34 6.43 6.44 6.43 6.43 2.6K
11:35 6.43 6.43 6.40 6.40 1.5K
11:36 6.42 6.42 6.40 6.40 1.6K
11:37 6.40 6.40 6.40 6.40 0.4K
11:38 6.39 6.41 6.39 6.41 1.5K
11:39 6.42 6.42 6.42 6.42 0.8K
11:40 6.42 6.43 6.42 6.43 0.6K
11:41 6.43 6.43 6.43 6.43 0.5K
11:42 6.43 6.43 6.42 6.43 0.8K
11:43 6.43 6.43 6.43 6.43 0.3K
11:44 6.41 6.41 6.40 6.41 2.7K
11:45 6.40 6.40 6.40 6.40 2.3K
11:46 6.37 6.37 6.37 6.37 1.3K
11:47 6.36 6.36 6.36 6.36 1.4K
11:48 6.35 6.36 6.35 6.36 0.8K
11:49 6.36 6.36 6.32 6.32 3.9K
11:50 6.32 6.34 6.32 6.34 16.2K
11:51 6.35 6.35 6.33 6.33 3.5K
11:52 6.33 6.33 6.33 6.33 0.7K
11:53 6.33 6.33 6.31 6.32 3.8K
11:54 6.32 6.33 6.31 6.31 3.4K
11:55 6.31 6.31 6.31 6.31 0.3K
11:56 6.31 6.31 6.28 6.30 4.9K
11:57 6.30 6.30 6.30 6.30 1.0K
11:58 6.30 6.30 6.27 6.27 5.1K
11:59 6.27 6.28 6.27 6.28 0.9K
12:00 6.28 6.28 6.26 6.28 4.1K
12:01 6.28 6.28 6.28 6.28 0.2K
12:02 6.27 6.27 6.21 6.22 11.5K
12:03 6.22 6.22 6.22 6.22 2.8K
12:04 6.22 6.22 6.21 6.21 3.3K
12:05 6.21 6.21 6.20 6.21 8.5K
12:06 6.22 6.22 6.19 6.19 7.1K
12:07 6.18 6.18 6.17 6.17 4.4K
12:08 6.18 6.18 6.13 6.13 6.3K
12:09 6.13 6.14 6.13 6.14 5.0K
12:10 6.14 6.14 6.10 6.10 7.7K
12:11 6.09 6.13 6.09 6.11 23.0K
12:12 6.10 6.10 6.10 6.10 2.0K
12:13 6.10 6.11 6.10 6.11 3.6K
12:14 6.11 6.11 6.09 6.11 14.8K
12:15 6.11 6.11 6.10 6.10 2.5K
12:16 6.08 6.10 6.08 6.10 6.9K
12:17 6.10 6.10 6.06 6.06 4.1K
12:18 6.06 6.07 6.06 6.07 3.2K
12:19 6.09 6.09 6.06 6.06 9.6K
12:20 6.06 6.07 6.06 6.07 4.9K
12:21 6.07 6.07 6.06 6.06 2.5K
12:22 6.06 6.07 6.06 6.07 1.1K
12:23 6.07 6.07 6.06 6.06 0.6K
12:24 6.06 6.06 6.05 6.05 3.0K
12:25 6.05 6.05 6.04 6.04 0.4K
12:26 6.04 6.04 6.04 6.04 6.6K
12:27 6.04 6.04 6.03 6.03 3.6K
12:28 6.03 6.05 6.00 6.00 9.8K
12:29 6.01 6.06 6.01 6.06 11.9K
12:30 6.06 6.06 6.01 6.01 12.2K
12:31 6.01 6.06 6.00 6.06 18.3K
12:32 6.09 6.10 6.08 6.08 5.6K
12:33 6.09 6.10 6.09 6.10 6.5K
12:34 6.10 6.10 6.09 6.10 2.3K
12:35 6.13 6.13 6.11 6.11 5.7K
12:36 6.12 6.13 6.11 6.11 5.2K
12:37 6.10 6.11 6.10 6.11 2.9K
12:38 6.13 6.13 6.13 6.13 2.5K
12:39 6.13 6.13 6.13 6.13 7.6K
12:40 6.13 6.13 6.13 6.13 1.4K
12:41 6.12 6.12 6.11 6.12 3.6K
12:42 6.14 6.14 6.12 6.13 4.6K
12:43 6.13 6.13 6.12 6.12 1.2K
12:44 6.12 6.14 6.12 6.13 4.3K
12:45 6.13 6.13 6.12 6.12 2.8K
12:46 6.12 6.12 6.12 6.12 1.1K
12:47 6.12 6.17 6.12 6.15 4.8K
12:48 6.15 6.15 6.14 6.14 2.2K
12:49 6.14 6.14 6.14 6.14 1.3K
12:50 6.14 6.15 6.14 6.14 0.9K
12:51 6.14 6.15 6.14 6.15 2.5K
12:52 6.14 6.15 6.14 6.14 3.7K
12:53 6.13 6.13 6.10 6.10 9.8K
12:54 6.10 6.11 6.10 6.10 3.1K
12:55 6.11 6.12 6.11 6.12 4.3K
12:56 6.12 6.12 6.12 6.12 1.0K
12:57 6.12 6.13 6.12 6.12 2.2K
12:58 6.12 6.12 6.09 6.09 2.8K
12:59 6.09 6.10 6.09 6.10 1.2K
13:00 6.10 6.10 6.09 6.09 3.0K
13:01 6.09 6.10 6.09 6.10 4.2K
13:02 6.10 6.11 6.10 6.10 7.0K
13:03 6.10 6.10 6.10 6.10 1.9K
13:04 6.11 6.11 6.11 6.11 1.3K
13:05 6.11 6.11 6.11 6.11 0.0K
13:06 6.11 6.11 6.10 6.10 13.6K
13:07 6.10 6.10 6.09 6.09 1.6K
13:08 6.09 6.09 6.07 6.07 1.2K
13:09 6.08 6.09 6.08 6.09 1.4K
13:10 6.09 6.15 6.09 6.15 85.0K
13:11 6.18 6.18 6.17 6.17 5.2K
13:12 6.17 6.25 6.17 6.25 5.6K
13:13 6.25 6.28 6.25 6.28 1.3K
13:14 6.28 6.30 6.28 6.30 2.3K
13:15 6.31 6.32 6.31 6.32 1.4K
13:16 6.32 6.32 6.29 6.29 4.5K
13:17 6.30 6.30 6.29 6.29 1.3K
13:18 6.28 6.28 6.28 6.28 0.8K
13:19 6.28 6.28 6.28 6.28 0.3K
13:20 6.27 6.28 6.27 6.28 6.1K
13:21 6.28 6.28 6.26 6.26 3.8K
13:22 6.26 6.27 6.26 6.27 1.6K
13:23 6.27 6.27 6.27 6.27 1.1K
13:24 6.27 6.27 6.26 6.26 4.0K
13:25 6.26 6.26 6.25 6.25 3.0K
13:26 6.26 6.26 6.26 6.26 2.0K
13:27 6.25 6.25 6.23 6.23 2.2K
13:28 6.24 6.24 6.23 6.23 0.8K
13:29 6.23 6.24 6.23 6.24 0.3K
13:30 6.23 6.23 6.23 6.23 1.4K
13:31 6.23 6.23 6.20 6.20 1.8K
13:32 6.20 6.20 6.20 6.20 3.0K
13:33 6.21 6.21 6.21 6.21 1.7K
13:34 6.21 6.21 6.21 6.21 0.1K
13:35 6.22 6.22 6.21 6.21 4.2K
13:36 6.21 6.21 6.21 6.21 1.9K
13:37 6.20 6.21 6.20 6.21 0.3K
13:38 6.21 6.21 6.21 6.21 1.6K
13:39 6.21 6.21 6.21 6.21 0.4K
13:40 6.21 6.21 6.20 6.20 1.0K
13:41 6.20 6.20 6.20 6.20 2.3K
13:42 6.20 6.20 6.20 6.20 1.2K
13:43 6.20 6.20 6.20 6.20 0.3K
13:44 6.19 6.19 6.19 6.19 0.7K
13:45 6.19 6.20 6.19 6.20 3.2K
13:46 6.20 6.20 6.20 6.20 0.4K
13:47 6.20 6.20 6.20 6.20 0.1K
13:48 6.20 6.20 6.20 6.20 0.6K
13:49 6.20 6.21 6.20 6.21 0.2K
13:50 6.21 6.21 6.21 6.21 2.1K
13:51 6.21 6.21 6.21 6.21 4.4K
13:52 6.21 6.21 6.21 6.21 0.2K
13:53 6.21 6.21 6.20 6.20 0.6K
13:54 6.20 6.20 6.19 6.20 6.9K
13:55 6.19 6.19 6.19 6.19 2.6K
13:56 6.19 6.19 6.18 6.18 2.4K
13:57 6.18 6.18 6.17 6.17 0.4K
13:58 6.17 6.17 6.17 6.17 0.2K
13:59 6.17 6.17 6.17 6.17 0.3K
14:00 6.17 6.17 6.17 6.17 1.1K
14:01 6.17 6.19 6.17 6.19 3.2K
14:02 6.19 6.19 6.17 6.17 3.9K
14:03 6.17 6.17 6.17 6.17 0.3K
14:04 6.17 6.17 6.13 6.13 2.2K
14:05 6.13 6.14 6.13 6.14 0.9K
14:06 6.14 6.14 6.14 6.14 1.9K
14:07 6.14 6.14 6.14 6.14 2.5K
14:08 6.15 6.15 6.15 6.15 1.0K
14:09 6.14 6.14 6.13 6.13 1.2K
14:10 6.13 6.13 6.13 6.13 0.3K
14:11 6.13 6.13 6.13 6.13 0.2K
14:12 6.13 6.14 6.13 6.14 0.5K
14:13 6.14 6.17 6.13 6.17 12.8K
14:14 6.17 6.17 6.17 6.17 0.5K
14:15 6.17 6.18 6.17 6.18 88.4K
14:16 6.20 6.22 6.20 6.22 5.0K
14:17 6.22 6.22 6.22 6.22 0.8K
14:18 6.19 6.20 6.19 6.19 10.3K
14:19 6.20 6.20 6.20 6.20 1.1K
14:20 6.20 6.20 6.20 6.20 0.7K
14:21 6.21 6.21 6.21 6.21 2.2K
14:22 6.21 6.21 6.20 6.20 2.2K
14:23 6.20 6.20 6.18 6.18 2.2K
14:24 6.18 6.18 6.18 6.18 1.5K
14:25 6.18 6.18 6.18 6.18 1.6K
14:26 6.18 6.19 6.18 6.19 1.6K
14:27 6.19 6.19 6.19 6.19 2.2K
14:28 6.19 6.19 6.19 6.19 1.6K
14:29 6.19 6.19 6.19 6.19 0.3K
14:30 6.19 6.19 6.19 6.19 0.3K
14:31 6.19 6.19 6.19 6.19 1.6K
14:32 6.19 6.19 6.17 6.17 10.6K
14:33 6.17 6.18 6.17 6.18 1.8K
14:34 6.18 6.20 6.18 6.20 4.1K
14:35 6.20 6.20 6.20 6.20 0.4K
14:36 6.22 6.22 6.20 6.21 3.1K
14:37 6.21 6.22 6.21 6.22 1.0K
14:38 6.22 6.23 6.22 6.23 1.1K
14:39 6.23 6.23 6.23 6.23 5.6K
14:40 6.23 6.24 6.23 6.24 0.9K
14:41 6.23 6.23 6.20 6.20 9.8K
14:42 6.20 6.20 6.18 6.18 1.4K
14:43 6.18 6.18 6.18 6.18 0.9K
14:44 6.18 6.18 6.17 6.17 2.2K
14:45 6.18 6.18 6.18 6.18 3.1K
14:46 6.16 6.16 6.16 6.16 2.0K
14:47 6.16 6.18 6.16 6.18 1.3K
14:48 6.18 6.18 6.15 6.15 5.0K
14:49 6.15 6.16 6.15 6.16 0.9K
14:50 6.15 6.15 6.14 6.15 1.9K
14:51 6.15 6.15 6.15 6.15 0.6K
14:52 6.15 6.16 6.15 6.16 12.8K
14:53 6.16 6.18 6.16 6.18 2.8K
14:54 6.19 6.19 6.19 6.19 1.1K
14:55 6.19 6.20 6.19 6.19 8.2K
14:56 6.19 6.20 6.19 6.20 2.8K
14:57 6.20 6.20 6.20 6.20 18.5K
14:58 6.20 6.22 6.19 6.22 13.0K
14:59 6.24 6.25 6.24 6.25 2.2K
15:00 6.25 6.27 6.25 6.27 5.6K
15:01 6.27 6.27 6.26 6.26 1.9K
15:02 6.26 6.26 6.23 6.24 9.0K
15:03 6.24 6.24 6.24 6.24 1.7K
15:04 6.24 6.25 6.24 6.25 4.7K
15:05 6.22 6.24 6.22 6.24 9.5K
15:06 6.24 6.24 6.24 6.24 1.8K
15:07 6.24 6.24 6.24 6.24 1.3K
15:08 6.24 6.25 6.24 6.25 4.8K
15:09 6.25 6.25 6.24 6.24 7.3K
15:10 6.24 6.25 6.24 6.24 3.1K
15:11 6.24 6.25 6.24 6.25 2.3K
15:12 6.25 6.25 6.25 6.25 2.6K
15:13 6.25 6.30 6.25 6.30 4.3K
15:14 6.31 6.34 6.31 6.34 3.6K
15:15 6.34 6.36 6.34 6.36 4.9K
15:16 6.36 6.36 6.36 6.36 1.5K
15:17 6.36 6.36 6.32 6.32 5.1K
15:18 6.31 6.33 6.31 6.33 2.2K
15:19 6.33 6.33 6.32 6.32 3.2K
15:20 6.32 6.33 6.32 6.32 1.7K
15:21 6.32 6.33 6.32 6.33 0.4K
15:22 6.33 6.33 6.32 6.32 1.4K
15:23 6.32 6.32 6.30 6.31 2.5K
15:24 6.31 6.31 6.31 6.31 1.0K
15:25 6.29 6.33 6.29 6.33 4.9K
15:26 6.33 6.33 6.31 6.31 9.0K
15:27 6.32 6.32 6.32 6.32 1.9K
15:28 6.32 6.33 6.32 6.33 10.2K
15:29 6.34 6.34 6.33 6.33 1.7K
15:30 6.33 6.33 6.29 6.30 9.5K
15:31 6.30 6.31 6.30 6.31 7.0K
15:32 6.31 6.32 6.31 6.32 2.4K
15:33 6.32 6.32 6.32 6.32 0.5K
15:34 6.32 6.32 6.29 6.30 14.6K
15:35 6.29 6.30 6.29 6.30 1.4K
15:36 6.30 6.30 6.29 6.30 5.8K
15:37 6.30 6.30 6.29 6.30 6.1K
15:38 6.30 6.30 6.30 6.30 0.4K
15:39 6.29 6.29 6.29 6.29 6.1K
15:40 6.29 6.29 6.28 6.28 3.4K
15:41 6.28 6.29 6.28 6.29 2.6K
15:42 6.29 6.29 6.26 6.27 8.7K
15:43 6.27 6.29 6.27 6.29 27.7K
15:44 6.30 6.31 6.30 6.31 3.5K
15:45 6.31 6.31 6.31 6.31 2.9K
15:46 6.32 6.33 6.32 6.33 6.8K
15:47 6.34 6.34 6.34 6.34 1.7K
15:48 6.34 6.35 6.33 6.35 4.4K
15:49 6.33 6.34 6.33 6.34 6.1K
15:50 6.34 6.34 6.34 6.34 1.4K
15:51 6.34 6.34 6.33 6.33 7.9K
15:52 6.33 6.33 6.33 6.33 3.8K
15:53 6.33 6.34 6.33 6.33 7.5K
15:54 6.35 6.36 6.34 6.36 10.1K
15:55 6.36 6.36 6.34 6.36 116.4K
15:56 6.37 6.37 6.35 6.35 20.1K
15:57 6.35 6.35 6.34 6.34 17.4K
15:58 6.34 6.34 6.34 6.34 5.0K
15:59 6.33 6.33 6.30 6.30 75.9K
16:00 6.28 6.38 6.19 6.27 602.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles