Brandywineglobal Global (BWG)

BWG
🏛️ Estados Unidos →
8.67
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 8.71 8.71 8.71 8.71 5.2K
09:33 8.72 8.73 8.72 8.73 6.1K
09:35 8.72 8.72 8.71 8.72 2.9K
09:38 8.72 8.72 8.72 8.72 0.3K
09:39 8.70 8.70 8.70 8.70 0.4K
09:40 8.72 8.72 8.72 8.72 0.1K
09:41 8.72 8.72 8.72 8.72 0.2K
09:42 8.71 8.71 8.71 8.71 0.7K
09:43 8.71 8.71 8.71 8.71 0.4K
09:44 8.71 8.72 8.71 8.72 0.4K
09:46 8.72 8.72 8.72 8.72 0.1K
09:50 8.72 8.72 8.72 8.72 0.2K
10:03 8.72 8.72 8.72 8.72 0.1K
10:09 8.72 8.72 8.72 8.72 0.7K
10:43 8.73 8.73 8.73 8.73 0.8K
10:54 8.72 8.72 8.72 8.72 0.4K
10:56 8.72 8.72 8.72 8.72 0.6K
11:06 8.72 8.72 8.72 8.72 0.7K
11:07 8.73 8.73 8.70 8.70 0.8K
11:10 8.73 8.73 8.72 8.72 3.3K
11:11 8.71 8.71 8.71 8.71 0.2K
11:13 8.71 8.71 8.71 8.71 0.6K
11:22 8.72 8.72 8.72 8.72 0.4K
11:23 8.71 8.71 8.71 8.71 0.2K
11:25 8.71 8.71 8.71 8.71 0.2K
11:27 8.72 8.72 8.72 8.72 0.3K
11:29 8.72 8.72 8.71 8.72 0.6K
11:34 8.72 8.72 8.72 8.72 4.7K
12:01 8.71 8.71 8.71 8.71 0.1K
12:02 8.71 8.71 8.71 8.71 3.1K
12:19 8.72 8.72 8.72 8.72 0.4K
12:34 8.72 8.72 8.72 8.72 2.3K
12:37 8.71 8.71 8.71 8.71 0.5K
12:47 8.70 8.70 8.70 8.70 2.0K
12:53 8.71 8.71 8.70 8.70 1.5K
13:26 8.70 8.70 8.70 8.70 0.3K
13:27 8.70 8.70 8.70 8.70 0.4K
14:02 8.71 8.71 8.71 8.71 5.1K
14:34 8.71 8.71 8.71 8.71 0.2K
14:39 8.70 8.70 8.70 8.70 19.7K
14:42 8.68 8.68 8.68 8.68 0.1K
14:44 8.70 8.70 8.70 8.70 0.9K
14:45 8.68 8.68 8.68 8.68 0.3K
15:21 8.66 8.66 8.66 8.66 5.0K
15:22 8.67 8.67 8.67 8.67 1.1K
15:23 8.67 8.67 8.67 8.67 2.6K
15:28 8.67 8.67 8.67 8.67 2.8K
15:29 8.67 8.67 8.67 8.66 3.8K
15:40 8.65 8.65 8.65 8.65 1.0K
15:42 8.66 8.66 8.66 8.66 12.9K
15:46 8.66 8.66 8.66 8.66 0.4K
15:50 8.67 8.67 8.67 8.66 1.0K
15:59 8.67 8.67 8.66 8.67 2.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 8.68 8.69 8.59 8.67 0.1M
2025-09-26 8.70 8.72 8.61 8.65 0.1M
2025-09-25 8.72 8.73 8.65 8.66 0.1M
2025-09-24 8.85 8.90 8.65 8.69 0.2M
2025-09-23 8.82 8.84 8.73 8.80 0.1M
2025-09-22 8.85 8.90 8.81 8.82 0.1M
2025-09-19 8.92 8.92 8.82 8.82 0.2M
2025-09-18 8.93 8.94 8.86 8.90 0.1M
2025-09-17 8.90 8.93 8.87 8.91 0.1M
2025-09-16 8.87 8.87 8.85 8.87 0.1M
2025-09-15 8.85 8.87 8.80 8.83 0.1M
2025-09-12 8.84 8.85 8.81 8.81 0.1M
2025-09-11 8.84 8.86 8.77 8.85 0.1M
2025-09-10 8.77 8.85 8.76 8.81 0.1M
2025-09-09 8.75 8.77 8.75 8.77 0.1M
2025-09-08 8.75 8.75 8.72 8.73 0.1M
2025-09-05 8.70 8.74 8.68 8.74 0.1M
2025-09-04 8.69 8.70 8.65 8.67 0.1M
2025-09-03 8.64 8.70 8.62 8.70 0.1M
2025-09-02 8.60 8.63 8.53 8.63 0.2M
2025-08-29 8.64 8.66 8.62 8.62 0.1M
2025-08-28 8.64 8.67 8.59 8.62 0.2M
2025-08-27 8.62 8.64 8.54 8.64 0.1M
2025-08-26 8.61 8.63 8.58 8.58 0.1M
2025-08-25 8.57 8.64 8.56 8.64 0.1M
2025-08-22 8.57 8.58 8.50 8.52 0.1M
2025-08-21 8.62 8.66 8.58 8.61 0.1M
2025-08-20 8.68 8.68 8.62 8.62 0.1M
2025-08-19 8.67 8.68 8.64 8.67 0.1M
2025-08-18 8.63 8.68 8.62 8.66 0.1M
2025-08-15 8.67 8.68 8.60 8.60 0.1M
2025-08-14 8.61 8.67 8.60 8.65 0.1M
2025-08-13 8.59 8.65 8.57 8.64 0.1M
2025-08-12 8.60 8.61 8.54 8.59 0.1M
2025-08-11 8.59 8.61 8.54 8.58 0.0M
2025-08-08 8.58 8.60 8.55 8.57 0.0M
2025-08-07 8.52 8.57 8.52 8.53 0.1M
2025-08-06 8.50 8.50 8.46 8.50 0.0M
2025-08-05 8.43 8.49 8.43 8.48 0.0M
2025-08-04 8.45 8.46 8.39 8.44 0.0M
2025-08-01 8.43 8.59 8.35 8.42 0.1M
2025-07-31 8.41 8.42 8.38 8.40 0.1M
2025-07-30 8.42 8.45 8.34 8.41 0.1M
2025-07-29 8.37 8.44 8.31 8.41 0.0M
2025-07-28 8.32 8.35 8.30 8.34 0.1M
2025-07-25 8.26 8.31 8.26 8.30 0.1M
2025-07-24 8.28 8.32 8.21 8.26 0.1M
2025-07-23 8.40 8.44 8.34 8.36 0.1M
2025-07-22 8.41 8.41 8.32 8.37 0.1M
2025-07-21 8.41 8.45 8.36 8.38 0.1M
2025-07-18 8.42 8.46 8.37 8.38 0.1M
2025-07-17 8.41 8.50 8.37 8.42 0.1M
2025-07-16 8.45 8.46 8.39 8.41 0.1M
2025-07-15 8.53 8.53 8.40 8.43 0.1M
2025-07-14 8.55 8.55 8.46 8.50 0.1M
2025-07-11 8.53 8.56 8.45 8.50 0.1M
2025-07-10 8.48 8.53 8.44 8.51 0.1M
2025-07-09 8.43 8.54 8.39 8.51 0.2M
2025-07-08 8.40 8.45 8.36 8.43 0.1M
2025-07-07 8.44 8.46 8.32 8.38 0.1M
2025-07-03 8.45 8.45 8.40 8.43 0.0M
2025-07-02 8.39 8.48 8.34 8.42 0.2M
2025-07-01 8.29 8.37 8.27 8.36 0.1M
2025-06-30 8.30 8.31 8.24 8.31 0.1M
2025-06-27 8.21 8.29 8.08 8.26 0.1M
2025-06-26 8.20 8.24 8.15 8.23 0.0M
2025-06-25 8.19 8.20 8.12 8.20 0.1M
2025-06-24 8.14 8.19 8.09 8.16 0.1M
2025-06-23 8.04 8.12 8.03 8.12 0.1M
2025-06-20 8.14 8.17 8.08 8.12 0.1M
2025-06-18 8.11 8.16 8.09 8.12 0.1M
2025-06-17 8.10 8.13 8.07 8.09 0.1M
2025-06-16 8.19 8.19 8.13 8.13 0.1M
2025-06-13 8.15 8.16 8.13 8.14 0.0M
2025-06-12 8.12 8.19 8.12 8.17 0.1M
2025-06-11 8.11 8.14 8.06 8.13 0.1M
2025-06-10 8.05 8.12 8.05 8.11 0.1M
2025-06-09 8.06 8.09 8.05 8.05 0.1M
2025-06-06 8.08 8.18 8.07 8.08 0.0M
2025-06-05 8.08 8.12 8.04 8.06 0.1M
2025-06-04 8.08 8.12 8.07 8.09 0.1M
2025-06-03 8.09 8.13 8.05 8.12 0.1M
2025-06-02 8.10 8.10 8.03 8.06 0.1M
2025-05-30 8.04 8.10 8.01 8.10 0.1M
2025-05-29 8.05 8.10 8.02 8.03 0.1M
2025-05-28 8.06 8.09 8.01 8.04 0.2M
2025-05-27 8.03 8.07 8.02 8.06 0.1M
2025-05-23 7.98 8.03 7.91 8.01 0.3M
2025-05-22 8.07 8.07 7.95 8.02 0.1M
2025-05-21 8.20 8.20 8.13 8.16 0.1M
2025-05-20 8.18 8.20 8.14 8.19 0.1M
2025-05-19 8.16 8.20 8.15 8.18 0.1M
2025-05-16 8.18 8.19 8.13 8.18 0.1M
2025-05-15 8.20 8.22 8.15 8.18 0.0M
2025-05-14 8.21 8.21 8.16 8.16 0.0M
2025-05-13 8.17 8.22 8.14 8.20 0.1M
2025-05-12 8.16 8.20 8.12 8.15 0.1M
2025-05-09 8.10 8.16 8.10 8.15 0.0M
2025-05-08 8.10 8.11 8.06 8.10 0.0M
2025-05-07 8.08 8.16 8.07 8.11 0.1M
2025-05-06 8.09 8.10 8.02 8.07 0.1M
2025-05-05 8.13 8.19 8.11 8.12 0.0M
2025-05-02 8.14 8.22 8.12 8.16 0.1M
2025-05-01 8.14 8.16 8.09 8.14 0.1M
2025-04-30 8.08 8.13 8.05 8.12 0.1M
2025-04-29 8.02 8.19 8.02 8.14 0.1M
2025-04-28 8.00 8.08 8.00 8.05 0.0M
2025-04-25 7.95 8.03 7.93 8.00 0.0M
2025-04-24 7.87 7.96 7.87 7.95 0.0M
2025-04-23 7.85 7.95 7.83 7.83 0.1M
2025-04-22 7.83 7.94 7.81 7.88 0.1M
2025-04-21 7.82 7.90 7.81 7.84 0.1M
2025-04-17 7.84 7.90 7.77 7.85 0.1M
2025-04-16 7.75 7.88 7.71 7.79 0.1M
2025-04-15 7.68 7.81 7.66 7.76 0.1M
2025-04-14 7.64 7.70 7.61 7.68 0.0M
2025-04-11 7.57 7.77 7.56 7.57 0.1M
2025-04-10 7.64 7.74 7.50 7.58 0.1M
2025-04-09 7.50 7.76 7.46 7.75 0.2M
2025-04-08 7.61 7.93 7.52 7.54 0.1M
2025-04-07 7.66 7.80 7.51 7.53 0.1M
2025-04-04 8.23 8.26 7.84 7.85 0.2M
2025-04-03 8.39 8.45 8.31 8.34 0.1M
2025-04-02 8.44 8.46 8.39 8.44 0.1M
2025-04-01 8.38 8.42 8.27 8.41 0.0M
2025-03-31 8.34 8.36 8.32 8.35 0.0M
2025-03-28 8.32 8.45 8.28 8.34 0.1M
2025-03-27 8.35 8.36 8.28 8.30 0.0M
2025-03-26 8.38 8.39 8.30 8.31 0.1M
2025-03-25 8.43 8.44 8.35 8.39 0.1M
2025-03-24 8.49 8.51 8.42 8.42 0.0M
2025-03-21 8.52 8.55 8.52 8.54 0.0M
2025-03-20 8.53 8.56 8.49 8.52 0.0M
2025-03-19 8.43 8.52 8.43 8.52 0.1M
2025-03-18 8.44 8.46 8.39 8.43 0.0M
2025-03-17 8.42 8.45 8.40 8.44 0.0M
2025-03-14 8.42 8.43 8.34 8.42 0.1M
2025-03-13 8.46 8.46 8.30 8.37 0.1M
2025-03-12 8.50 8.51 8.37 8.42 0.1M
2025-03-11 8.48 8.48 8.41 8.46 0.0M
2025-03-10 8.45 8.50 8.40 8.45 0.1M
2025-03-07 8.48 8.48 8.39 8.45 0.0M
2025-03-06 8.49 8.52 8.38 8.46 0.1M
2025-03-05 8.52 8.55 8.44 8.51 0.1M
2025-03-04 8.55 8.57 8.43 8.52 0.1M
2025-03-03 8.49 8.55 8.47 8.55 0.1M
2025-02-28 8.47 8.50 8.40 8.49 0.1M
2025-02-27 8.51 8.51 8.41 8.45 0.0M
2025-02-26 8.44 8.47 8.43 8.47 0.0M
2025-02-25 8.42 8.46 8.37 8.44 0.0M
2025-02-24 8.43 8.47 8.34 8.40 0.1M
2025-02-21 8.42 8.48 8.39 8.43 0.0M
2025-02-20 8.51 8.55 8.46 8.47 0.1M
2025-02-19 8.48 8.53 8.45 8.47 0.1M
2025-02-18 8.49 8.49 8.44 8.48 0.2M
2025-02-14 8.41 8.46 8.41 8.44 0.1M
2025-02-13 8.37 8.40 8.32 8.39 0.1M
2025-02-12 8.34 8.39 8.31 8.31 0.1M
2025-02-11 8.38 8.38 8.32 8.35 0.1M
2025-02-10 8.43 8.43 8.31 8.34 0.1M
2025-02-07 8.44 8.45 8.35 8.38 0.0M
2025-02-06 8.46 8.47 8.33 8.40 0.1M
2025-02-05 8.39 8.41 8.36 8.41 0.1M
2025-02-04 8.34 8.39 8.32 8.35 0.1M
2025-02-03 8.21 8.30 8.20 8.29 0.1M
2025-01-31 8.28 8.30 8.23 8.26 0.1M
2025-01-30 8.26 8.27 8.25 8.26 0.1M
2025-01-29 8.32 8.32 8.18 8.22 0.1M
2025-01-28 8.26 8.33 8.24 8.29 0.1M
2025-01-27 8.29 8.36 8.20 8.29 0.2M
2025-01-24 8.17 8.30 8.17 8.28 0.1M
2025-01-23 8.26 8.30 8.19 8.28 0.1M
2025-01-22 8.19 8.28 8.17 8.23 0.1M
2025-01-21 8.23 8.28 8.20 8.21 0.1M
2025-01-17 8.28 8.28 8.17 8.20 0.1M
2025-01-16 8.10 8.32 8.08 8.28 0.1M
2025-01-15 8.06 8.08 7.98 8.08 0.1M
2025-01-14 7.99 8.04 7.95 7.97 0.1M
2025-01-13 7.99 7.99 7.90 7.97 0.1M
2025-01-10 8.04 8.05 7.93 7.97 0.1M
2025-01-08 8.03 8.12 7.98 8.04 0.1M
2025-01-07 8.12 8.12 7.99 8.03 0.1M
2025-01-06 8.12 8.15 8.06 8.07 0.1M
2025-01-03 8.13 8.13 8.05 8.10 0.0M
2025-01-02 8.03 8.09 8.02 8.05 0.1M