Brunswick (BC)

BC
🏛️ Estados Unidos →
63.61
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 99.07 101.28 99.05 100.73 0.4M
2021-12-30 100.01 101.69 99.38 99.38 0.5M
2021-12-29 98.07 99.77 98.00 99.67 0.2M
2021-12-28 97.24 98.93 97.23 98.27 0.5M
2021-12-27 97.42 97.97 96.80 97.55 0.3M
2021-12-23 96.12 97.37 95.69 96.87 0.3M
2021-12-22 94.95 96.75 94.95 95.87 0.5M
2021-12-21 92.68 95.49 92.68 94.47 0.6M
2021-12-20 92.78 93.31 90.58 92.22 0.5M
2021-12-17 97.36 97.46 94.01 94.11 1.5M
2021-12-16 99.29 99.83 97.62 97.89 0.6M
2021-12-15 96.73 98.54 94.92 98.21 0.7M
2021-12-14 95.00 98.16 94.60 96.73 0.7M
2021-12-13 97.00 98.00 95.16 95.93 0.5M
2021-12-10 96.86 97.70 95.41 95.95 0.4M
2021-12-09 98.04 98.71 96.35 96.47 0.4M
2021-12-08 97.48 99.22 95.99 98.32 0.5M
2021-12-07 97.51 98.61 96.74 97.08 0.4M
2021-12-06 94.77 96.94 93.42 96.34 0.8M
2021-12-03 96.48 96.67 93.41 94.00 0.6M
2021-12-02 93.67 97.09 93.19 96.09 0.4M
2021-12-01 95.84 97.44 93.01 93.07 0.4M
2021-11-30 95.50 96.23 92.76 93.91 0.6M
2021-11-29 100.81 101.06 95.53 96.25 0.5M
2021-11-26 98.76 99.96 98.25 99.74 0.3M
2021-11-24 98.96 101.64 98.02 101.58 0.2M
2021-11-23 101.04 102.05 99.22 100.08 0.6M
2021-11-22 101.06 102.72 100.00 101.37 0.6M
2021-11-19 100.70 102.74 100.04 100.10 0.4M
2021-11-18 101.79 101.81 99.76 101.26 0.4M
2021-11-17 102.00 102.32 99.96 101.04 0.5M
2021-11-16 103.04 103.57 101.81 101.85 0.4M
2021-11-15 102.38 103.93 102.01 102.98 0.5M
2021-11-12 100.39 102.70 100.02 101.63 0.5M
2021-11-11 99.59 101.98 99.42 100.16 0.6M
2021-11-10 98.83 100.84 98.18 99.20 0.3M
2021-11-09 100.62 101.56 97.91 99.22 0.4M
2021-11-08 100.89 102.16 100.29 101.17 0.6M
2021-11-05 100.40 102.07 99.88 100.19 0.5M
2021-11-04 98.58 100.54 97.54 99.30 0.6M
2021-11-03 96.53 99.94 96.50 98.40 0.6M
2021-11-02 97.94 98.34 96.34 97.02 0.6M
2021-11-01 93.94 98.30 93.91 97.66 0.7M
2021-10-29 95.57 96.91 91.74 93.09 1.1M
2021-10-28 89.95 93.88 88.41 93.80 1.2M
2021-10-27 91.00 92.26 90.09 90.42 1.0M
2021-10-26 95.04 95.91 91.23 91.27 1.1M
2021-10-25 93.81 95.62 93.34 95.00 0.8M
2021-10-22 97.05 97.06 93.92 94.97 0.9M
2021-10-21 97.68 98.85 96.99 97.12 0.4M
2021-10-20 100.81 100.81 97.60 97.72 0.6M
2021-10-19 102.76 103.00 100.39 100.65 0.2M
2021-10-18 100.56 102.34 99.10 102.16 0.3M
2021-10-15 101.04 101.39 100.21 100.38 0.3M
2021-10-14 99.85 101.04 98.83 99.93 0.4M
2021-10-13 99.24 99.90 97.52 98.71 0.3M
2021-10-12 99.61 100.68 98.74 99.42 0.3M
2021-10-11 99.61 101.08 99.17 99.53 0.3M
2021-10-08 100.40 101.11 99.20 99.40 0.2M
2021-10-07 98.23 101.10 98.05 99.80 0.5M
2021-10-06 98.07 98.58 95.31 96.91 0.5M
2021-10-05 99.15 101.65 98.21 98.99 0.6M
2021-10-04 97.59 98.96 96.18 98.49 0.7M
2021-10-01 95.75 98.26 94.97 97.36 0.6M
2021-09-30 99.91 100.00 95.23 95.27 0.5M
2021-09-29 98.68 99.46 97.70 98.96 0.7M
2021-09-28 97.84 99.82 97.16 97.96 0.6M
2021-09-27 97.43 99.35 96.69 98.67 0.6M
2021-09-24 97.46 98.94 96.26 97.77 0.6M
2021-09-23 97.66 99.09 96.87 98.12 0.6M
2021-09-22 93.93 97.78 93.21 96.71 0.6M
2021-09-21 95.19 95.82 92.92 93.01 0.6M
2021-09-20 95.43 96.90 93.54 94.85 0.5M
2021-09-17 96.77 97.87 96.09 97.43 1.0M
2021-09-16 97.91 99.50 97.27 97.39 0.3M
2021-09-15 96.62 98.64 96.43 97.82 0.3M
2021-09-14 98.47 98.47 95.97 97.01 0.3M
2021-09-13 98.13 98.89 96.48 97.93 0.4M
2021-09-10 97.36 99.27 96.89 97.10 0.5M
2021-09-09 94.55 96.95 94.55 96.61 0.4M
2021-09-08 95.27 96.08 93.97 94.57 0.7M
2021-09-07 97.76 98.89 95.70 95.86 0.4M
2021-09-03 98.70 98.81 97.58 97.82 0.4M
2021-09-02 99.81 100.20 98.39 98.76 0.5M
2021-09-01 97.25 99.50 96.66 98.94 0.4M
2021-08-31 101.72 101.89 96.62 96.87 0.9M
2021-08-30 103.21 103.72 101.23 101.86 0.3M
2021-08-27 102.51 103.77 101.50 102.84 0.5M
2021-08-26 104.85 104.85 101.58 102.14 0.3M
2021-08-25 103.58 105.50 103.18 104.72 0.4M
2021-08-24 101.19 104.11 101.19 103.55 0.4M
2021-08-23 100.51 101.39 99.88 101.11 0.3M
2021-08-20 98.15 100.23 98.02 99.88 0.3M
2021-08-19 99.27 100.49 97.63 98.32 0.4M
2021-08-18 101.50 102.75 100.80 100.80 0.2M
2021-08-17 104.92 105.09 101.19 102.37 0.4M
2021-08-16 105.32 106.28 103.74 105.31 0.2M
2021-08-13 106.60 107.24 105.08 105.63 0.2M
2021-08-12 106.87 108.51 105.37 106.45 0.3M
2021-08-11 104.43 106.80 103.42 106.73 0.5M
2021-08-10 103.10 105.06 101.82 104.61 0.3M
2021-08-09 104.00 104.64 102.60 103.16 0.3M
2021-08-06 104.79 106.24 103.45 104.19 0.3M
2021-08-05 102.92 104.84 102.42 104.37 0.5M
2021-08-04 104.49 105.54 103.03 103.36 0.5M
2021-08-03 103.82 105.87 101.43 104.78 0.4M
2021-08-02 104.93 107.46 103.29 103.34 0.5M
2021-07-30 100.99 104.90 100.69 104.40 0.8M
2021-07-29 99.56 102.67 96.99 100.97 0.6M
2021-07-28 97.57 98.72 95.22 97.43 0.7M
2021-07-27 98.98 99.18 96.41 97.53 0.7M
2021-07-26 100.12 101.52 99.83 100.38 0.5M
2021-07-23 99.32 101.23 99.05 99.96 0.3M
2021-07-22 99.92 100.19 98.41 98.73 0.3M
2021-07-21 99.69 101.50 99.12 99.41 0.3M
2021-07-20 94.46 99.62 94.25 98.76 0.5M
2021-07-19 92.91 95.00 91.71 94.22 0.5M
2021-07-16 96.88 97.42 94.59 94.79 0.4M
2021-07-15 97.54 97.54 95.57 96.59 0.4M
2021-07-14 97.89 99.02 96.61 97.30 0.4M
2021-07-13 99.84 99.84 97.68 97.81 0.4M
2021-07-12 98.22 100.40 97.01 99.69 0.5M
2021-07-09 96.29 98.82 95.75 98.74 0.6M
2021-07-08 95.49 97.02 93.27 95.15 0.6M
2021-07-07 97.94 99.63 97.01 97.53 0.5M
2021-07-06 98.92 99.00 96.60 98.19 0.5M
2021-07-02 100.37 100.72 98.40 98.65 0.3M
2021-07-01 100.18 101.31 99.31 100.10 0.7M
2021-06-30 98.02 99.90 97.24 99.62 0.6M
2021-06-29 97.25 99.45 97.25 98.52 0.5M
2021-06-28 99.30 99.50 96.65 96.77 0.6M
2021-06-25 97.82 99.93 97.20 99.01 1.3M
2021-06-24 98.00 98.38 96.66 97.61 0.8M
2021-06-23 96.89 97.32 95.37 96.32 0.5M
2021-06-22 95.35 97.27 94.01 96.79 0.4M
2021-06-21 94.79 96.62 94.35 95.62 0.8M
2021-06-18 92.18 94.58 91.47 93.82 1.2M
2021-06-17 93.69 94.29 90.67 92.69 0.8M
2021-06-16 95.93 96.23 93.26 94.42 0.6M
2021-06-15 95.81 96.76 95.07 96.05 0.4M
2021-06-14 96.73 96.80 94.81 95.61 0.9M
2021-06-11 94.43 96.79 94.01 96.68 0.7M
2021-06-10 95.94 97.12 93.80 93.92 0.8M
2021-06-09 96.81 96.99 94.50 95.53 0.7M
2021-06-08 95.86 96.83 93.60 96.78 0.9M
2021-06-07 97.37 97.40 94.38 95.57 1.0M
2021-06-04 97.96 97.99 95.65 97.17 0.7M
2021-06-03 98.69 99.50 97.14 97.14 0.8M
2021-06-02 104.24 104.79 98.61 99.08 1.2M
2021-06-01 103.00 103.90 102.06 103.84 0.7M
2021-05-28 102.84 102.97 100.51 102.23 0.4M
2021-05-27 102.01 102.89 100.89 102.10 0.6M
2021-05-26 98.90 101.32 98.90 101.13 0.6M
2021-05-25 99.13 100.00 98.35 98.72 0.7M
2021-05-24 100.08 100.24 98.61 98.67 0.9M
2021-05-21 101.72 101.81 99.24 99.34 0.6M
2021-05-20 102.75 102.75 99.66 101.11 0.8M
2021-05-19 102.54 104.10 101.40 102.69 1.1M
2021-05-18 106.58 106.83 104.54 104.64 0.4M
2021-05-17 107.92 108.11 104.50 106.04 0.6M
2021-05-14 110.94 111.12 108.23 108.84 0.6M
2021-05-13 106.94 110.43 106.94 109.69 0.8M
2021-05-12 110.86 111.93 105.83 106.10 0.9M
2021-05-11 112.57 113.91 109.76 111.63 0.8M
2021-05-10 116.05 117.62 113.68 114.82 0.9M
2021-05-07 115.40 116.12 113.33 115.91 0.6M
2021-05-06 112.82 115.35 110.92 115.19 0.6M
2021-05-05 113.00 113.97 111.09 112.52 0.5M
2021-05-04 111.20 112.29 108.41 112.20 0.7M
2021-05-03 109.19 111.82 108.33 110.86 0.8M
2021-04-30 105.90 107.49 104.72 107.13 0.9M
2021-04-29 105.97 109.18 103.26 105.65 1.1M
2021-04-28 106.13 107.05 104.78 105.45 0.6M
2021-04-27 107.23 108.95 105.92 107.09 0.7M
2021-04-26 108.00 108.18 105.06 106.22 0.9M
2021-04-23 103.14 105.98 102.69 104.52 0.6M
2021-04-22 103.74 105.93 102.19 102.91 0.5M
2021-04-21 101.94 103.70 101.20 103.07 0.4M
2021-04-20 105.05 105.59 101.28 102.12 0.5M
2021-04-19 105.23 106.10 103.56 104.97 0.6M
2021-04-16 103.24 105.69 102.66 105.07 0.5M
2021-04-15 103.11 103.45 100.87 102.67 0.4M
2021-04-14 103.56 104.86 102.09 102.51 0.5M
2021-04-13 102.61 103.67 100.70 103.50 0.8M
2021-04-12 99.80 102.47 99.51 102.32 0.7M
2021-04-09 98.76 99.69 98.22 99.42 0.5M
2021-04-08 97.98 98.88 96.37 98.67 0.6M
2021-04-07 96.96 98.86 96.20 97.35 0.7M
2021-04-06 97.10 100.38 96.71 97.15 0.5M
2021-04-05 98.00 98.59 95.19 96.92 0.5M
2021-04-01 96.58 97.28 95.54 96.91 0.4M
2021-03-31 97.61 97.99 94.85 95.37 0.6M
2021-03-30 95.01 97.65 94.02 97.23 0.9M
2021-03-29 96.32 98.59 93.95 94.18 0.5M
2021-03-26 96.12 97.31 93.39 97.12 0.7M
2021-03-25 89.53 95.49 88.75 95.15 0.6M
2021-03-24 95.72 97.29 90.43 90.71 0.8M
2021-03-23 97.33 98.79 93.10 94.01 0.7M
2021-03-22 99.84 101.19 98.24 99.07 0.7M
2021-03-19 100.34 101.51 99.01 99.39 1.6M
2021-03-18 102.91 103.45 99.46 99.95 0.5M
2021-03-17 102.95 103.47 101.35 103.16 0.7M
2021-03-16 107.85 107.85 103.20 103.42 0.6M
2021-03-15 103.83 107.35 103.38 107.24 0.8M
2021-03-12 104.02 104.99 102.53 103.59 0.4M
2021-03-11 100.20 104.81 99.81 104.10 0.9M
2021-03-10 97.51 99.47 96.73 98.92 0.8M
2021-03-09 97.34 97.85 95.62 95.95 0.7M
2021-03-08 93.99 99.00 93.12 95.74 0.8M
2021-03-05 90.77 93.42 87.74 93.10 0.6M
2021-03-04 91.23 91.58 85.51 88.76 0.7M
2021-03-03 91.50 93.41 89.13 90.94 0.5M
2021-03-02 92.93 93.11 89.11 90.42 0.6M
2021-03-01 90.04 94.01 89.95 92.62 0.8M
2021-02-26 89.43 91.00 87.15 88.37 0.8M
2021-02-25 94.96 94.96 89.59 89.77 1.0M
2021-02-24 90.53 95.30 89.88 94.99 0.6M
2021-02-23 88.37 90.85 87.46 90.60 0.7M
2021-02-22 90.01 91.00 88.58 89.57 0.7M
2021-02-19 89.63 92.48 89.63 91.33 0.5M
2021-02-18 90.35 90.63 87.84 89.10 0.4M
2021-02-17 91.52 91.90 90.14 90.51 0.5M
2021-02-16 91.93 92.97 90.88 92.25 0.5M
2021-02-12 90.32 92.03 90.09 91.62 0.5M
2021-02-11 90.51 92.08 89.35 90.71 0.7M
2021-02-10 92.41 93.54 90.38 90.56 0.8M
2021-02-09 92.26 92.56 89.91 91.66 0.6M
2021-02-08 91.00 92.41 90.25 91.91 0.8M
2021-02-05 90.00 90.30 89.21 89.65 0.7M
2021-02-04 87.94 89.97 87.35 88.93 0.4M
2021-02-03 87.20 87.89 84.82 87.65 0.4M
2021-02-02 87.81 88.00 83.78 86.81 0.9M
2021-02-01 87.90 88.05 85.10 86.90 0.7M
2021-01-29 87.04 88.35 84.89 86.46 0.8M
2021-01-28 91.23 92.93 84.64 87.50 2.1M
2021-01-27 91.39 93.96 90.07 91.45 1.7M
2021-01-26 90.87 93.87 90.25 92.70 1.1M
2021-01-25 91.47 94.32 89.27 89.90 1.2M
2021-01-22 90.05 91.52 89.15 89.93 0.6M
2021-01-21 91.37 92.58 90.00 90.46 0.8M
2021-01-20 90.08 91.16 89.64 90.88 0.8M
2021-01-19 88.39 89.05 87.18 88.60 0.6M
2021-01-15 88.10 88.79 86.13 87.95 0.5M
2021-01-14 88.32 90.81 87.56 89.05 0.6M
2021-01-13 87.95 88.60 86.36 86.69 0.4M
2021-01-12 85.53 89.78 85.50 88.37 0.7M
2021-01-11 80.53 84.93 80.07 84.78 0.5M
2021-01-08 83.63 83.85 80.59 81.47 0.6M
2021-01-07 82.53 84.70 82.38 83.71 0.7M
2021-01-06 78.89 82.48 78.89 81.84 0.8M
2021-01-05 76.48 78.91 76.48 78.68 0.5M
2021-01-04 77.85 78.67 75.87 76.52 0.8M