C4 (CCCC)

CCCC
🏛️ Estados Unidos →
2.22
Última Actualización: 2025-09-30
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 32.80 34.10 32.06 32.20 0.2M
2021-12-30 33.10 34.13 32.61 32.88 0.2M
2021-12-29 32.91 33.33 32.04 32.94 0.2M
2021-12-28 33.05 34.64 32.22 32.86 0.6M
2021-12-27 33.44 33.50 32.67 32.97 0.2M
2021-12-23 32.02 33.59 31.90 33.38 0.3M
2021-12-22 32.25 32.60 31.57 31.99 0.3M
2021-12-21 32.01 32.61 30.69 32.42 0.4M
2021-12-20 30.68 32.16 29.74 31.51 0.4M
2021-12-17 30.65 32.43 29.21 31.44 1.1M
2021-12-16 31.04 31.61 30.09 30.50 0.7M
2021-12-15 29.39 30.76 27.84 30.50 0.8M
2021-12-14 31.81 32.19 29.16 29.39 0.8M
2021-12-13 34.35 34.83 32.26 32.46 0.5M
2021-12-10 36.19 36.83 34.14 34.37 0.2M
2021-12-09 37.40 38.02 35.75 36.06 0.3M
2021-12-08 36.78 38.05 35.73 37.85 0.4M
2021-12-07 36.34 37.46 35.82 36.78 0.3M
2021-12-06 34.50 35.93 33.56 35.65 0.4M
2021-12-03 35.40 36.02 33.71 34.01 0.2M
2021-12-02 34.24 35.59 33.42 35.37 0.2M
2021-12-01 37.39 37.70 34.38 34.39 0.3M
2021-11-30 36.41 37.20 35.39 37.12 0.3M
2021-11-29 36.99 37.12 35.86 35.95 0.3M
2021-11-26 37.16 38.01 35.95 36.65 0.2M
2021-11-24 38.32 38.37 37.08 37.82 0.1M
2021-11-23 38.83 39.42 36.44 38.21 0.3M
2021-11-22 38.98 38.98 36.58 37.04 0.2M
2021-11-19 40.11 40.74 38.35 38.45 0.2M
2021-11-18 40.91 41.00 39.36 40.31 0.2M
2021-11-17 41.24 41.49 40.27 40.83 0.2M
2021-11-16 41.74 42.15 40.22 41.10 0.2M
2021-11-15 42.25 43.61 40.81 41.70 0.3M
2021-11-12 43.05 43.77 41.37 41.83 0.2M
2021-11-11 45.00 45.00 42.55 42.92 0.2M
2021-11-10 44.50 45.70 44.24 44.73 0.2M
2021-11-09 46.25 46.70 44.55 45.00 0.2M
2021-11-08 45.80 48.75 45.75 46.18 0.2M
2021-11-05 45.41 46.09 44.75 45.15 0.2M
2021-11-04 46.63 47.41 44.65 45.31 0.2M
2021-11-03 46.74 47.13 46.08 46.86 0.2M
2021-11-02 46.16 46.75 45.26 46.58 0.2M
2021-11-01 44.75 46.45 43.68 45.98 0.2M
2021-10-29 45.87 46.01 43.65 44.42 0.1M
2021-10-28 44.97 46.00 44.97 45.96 0.2M
2021-10-27 44.69 46.00 44.00 45.05 0.1M
2021-10-26 44.51 45.68 44.35 44.91 0.1M
2021-10-25 45.10 46.58 43.99 44.16 0.2M
2021-10-22 43.87 45.51 43.87 45.11 0.1M
2021-10-21 42.89 44.96 42.77 44.00 0.2M
2021-10-20 44.41 44.84 42.71 42.84 0.1M
2021-10-19 43.06 44.85 43.06 44.43 0.1M
2021-10-18 43.54 44.22 42.61 42.94 0.2M
2021-10-15 44.94 45.06 43.09 43.89 0.2M
2021-10-14 41.94 44.48 41.94 44.23 0.2M
2021-10-13 41.70 41.80 40.57 41.58 0.2M
2021-10-12 42.00 42.58 40.99 41.17 0.2M
2021-10-11 42.32 42.71 41.49 41.81 0.2M
2021-10-08 44.23 44.39 41.91 42.21 0.2M
2021-10-07 45.22 46.02 44.03 44.22 0.2M
2021-10-06 44.12 45.21 43.28 44.71 0.2M
2021-10-05 45.30 45.84 44.17 44.66 0.2M
2021-10-04 45.83 45.83 44.49 44.99 0.3M
2021-10-01 44.89 46.33 43.33 45.96 0.4M
2021-09-30 46.61 46.80 44.20 44.68 0.4M
2021-09-29 49.78 50.00 47.81 47.97 0.2M
2021-09-28 49.84 49.93 48.22 49.50 0.2M
2021-09-27 48.79 50.18 48.08 50.01 0.2M
2021-09-24 49.99 50.63 48.80 49.16 0.2M
2021-09-23 50.90 51.21 49.55 50.50 0.2M
2021-09-22 50.16 50.60 49.54 50.05 0.2M
2021-09-21 48.89 50.62 48.20 50.06 0.2M
2021-09-20 48.76 49.98 46.32 48.67 0.3M
2021-09-17 49.89 50.33 47.58 49.95 2.3M
2021-09-16 48.50 50.10 47.91 49.50 0.4M
2021-09-15 49.21 49.46 48.24 48.79 0.4M
2021-09-14 50.09 50.35 48.44 49.43 0.4M
2021-09-13 49.00 50.58 48.90 49.75 0.3M
2021-09-10 49.08 50.05 48.38 49.03 0.4M
2021-09-09 46.48 49.37 46.05 48.92 0.4M
2021-09-08 47.00 48.35 46.25 46.77 0.3M
2021-09-07 44.75 48.18 44.75 47.21 0.4M
2021-09-03 43.21 45.11 43.17 44.13 0.5M
2021-09-02 42.18 43.86 40.99 43.57 0.3M
2021-09-01 40.52 42.19 40.27 42.03 0.3M
2021-08-31 41.66 42.02 39.90 40.13 0.4M
2021-08-30 41.89 42.37 41.17 41.55 0.3M
2021-08-27 41.31 42.02 40.55 41.54 0.3M
2021-08-26 41.34 42.11 40.56 41.09 0.2M
2021-08-25 40.33 41.61 39.75 41.39 0.1M
2021-08-24 41.98 41.98 39.99 40.61 0.2M
2021-08-23 41.60 42.47 40.97 41.89 0.3M
2021-08-20 40.73 41.10 40.07 40.94 0.3M
2021-08-19 39.45 41.92 39.45 40.83 0.3M
2021-08-18 39.87 41.43 39.25 39.87 0.2M
2021-08-17 38.53 39.71 37.97 39.66 0.2M
2021-08-16 38.58 39.92 38.27 38.77 0.2M
2021-08-13 40.00 40.64 38.74 39.35 0.1M
2021-08-12 35.88 40.29 34.47 39.66 0.4M
2021-08-11 36.67 36.93 34.94 35.91 0.2M
2021-08-10 37.34 38.72 36.53 36.71 0.3M
2021-08-09 37.70 39.43 36.54 37.17 0.5M
2021-08-06 41.35 41.60 37.62 37.68 0.5M
2021-08-05 43.38 44.23 40.99 41.03 0.4M
2021-08-04 45.60 46.50 42.06 43.12 0.3M
2021-08-03 44.79 47.50 44.25 45.94 0.9M
2021-08-02 43.49 45.15 43.36 44.80 0.3M
2021-07-30 43.34 44.05 42.91 43.14 0.2M
2021-07-29 44.59 45.14 43.08 43.65 0.4M
2021-07-28 41.11 44.52 41.11 44.44 0.3M
2021-07-27 42.19 42.75 41.04 41.16 0.2M
2021-07-26 40.99 42.43 40.66 42.25 0.4M
2021-07-23 40.35 41.03 39.78 40.89 0.2M
2021-07-22 40.57 40.82 39.59 40.07 0.3M
2021-07-21 40.22 40.35 39.57 40.16 0.2M
2021-07-20 39.49 40.39 39.00 40.07 0.4M
2021-07-19 39.45 40.41 37.75 39.49 0.3M
2021-07-16 37.37 40.12 36.74 39.95 0.8M
2021-07-15 37.00 38.26 36.52 37.32 0.3M
2021-07-14 37.97 38.16 37.00 37.29 0.4M
2021-07-13 37.84 38.55 37.25 37.80 0.2M
2021-07-12 38.36 39.01 37.36 38.08 0.3M
2021-07-09 39.85 39.85 38.32 38.42 0.2M
2021-07-08 38.86 40.00 38.57 39.67 0.3M
2021-07-07 38.95 40.09 38.62 40.02 0.3M
2021-07-06 39.72 40.13 38.77 39.01 0.3M
2021-07-02 38.95 40.00 38.06 39.72 0.3M
2021-07-01 37.77 39.22 37.33 38.81 0.5M
2021-06-30 37.04 38.79 36.95 37.84 0.5M
2021-06-29 37.48 37.75 36.32 37.10 0.4M
2021-06-28 37.84 38.45 36.75 37.14 0.3M
2021-06-25 37.47 38.17 36.40 37.74 3.6M
2021-06-24 38.47 38.99 36.88 37.28 0.4M
2021-06-23 38.44 39.65 37.10 37.76 0.3M
2021-06-22 38.74 39.83 38.17 38.34 0.5M
2021-06-21 38.33 39.86 38.11 38.49 0.5M
2021-06-18 37.19 38.72 36.65 37.91 0.9M
2021-06-17 37.37 38.44 35.51 37.08 2.6M
2021-06-16 37.77 38.89 36.67 38.12 0.7M
2021-06-15 40.00 41.00 36.71 37.66 0.6M
2021-06-14 42.37 43.03 41.79 42.11 0.3M
2021-06-11 41.98 42.52 41.32 42.18 0.3M
2021-06-10 41.91 42.68 41.09 42.00 0.5M
2021-06-09 40.65 42.88 40.65 42.00 0.5M
2021-06-08 41.66 42.44 39.67 40.55 0.6M
2021-06-07 39.36 43.50 39.32 41.45 0.7M
2021-06-04 40.00 40.21 38.20 39.04 0.4M
2021-06-03 37.83 39.22 37.51 38.15 0.5M
2021-06-02 37.66 38.90 37.46 38.02 0.5M
2021-06-01 37.32 38.36 36.20 37.46 0.2M
2021-05-28 37.60 38.56 36.77 36.95 0.2M
2021-05-27 37.77 37.83 35.80 37.31 0.3M
2021-05-26 35.06 37.59 35.06 37.34 0.3M
2021-05-25 37.39 38.38 34.70 34.70 0.4M
2021-05-24 36.65 38.95 36.30 37.27 0.4M
2021-05-21 37.12 37.12 35.02 36.38 0.3M
2021-05-20 34.39 36.10 34.39 35.60 1.0M
2021-05-19 36.89 37.40 33.85 34.33 0.5M
2021-05-18 34.66 38.05 34.02 37.64 0.4M
2021-05-17 34.91 35.76 33.92 34.52 0.2M
2021-05-14 34.59 35.30 34.18 34.84 0.4M
2021-05-13 35.04 35.75 33.32 34.06 0.3M
2021-05-12 34.77 36.41 33.98 35.04 0.3M
2021-05-11 32.70 36.43 32.58 35.43 0.3M
2021-05-10 34.61 35.55 33.15 33.83 0.2M
2021-05-07 32.48 35.21 32.48 34.28 0.3M
2021-05-06 32.66 34.20 31.90 33.21 0.3M
2021-05-05 32.13 33.67 31.46 32.67 0.3M
2021-05-04 33.29 33.86 31.69 31.91 0.3M
2021-05-03 33.29 34.10 30.73 33.63 0.2M
2021-04-30 34.06 35.28 32.50 33.10 0.2M
2021-04-29 35.23 35.23 32.58 34.24 0.3M
2021-04-28 33.37 35.24 32.92 34.82 0.3M
2021-04-27 32.47 34.63 31.70 33.25 0.5M
2021-04-26 30.54 32.69 29.57 32.30 0.3M
2021-04-23 31.14 31.73 30.21 30.56 0.1M
2021-04-22 31.48 32.18 30.11 30.85 0.4M
2021-04-21 30.35 31.77 29.55 31.75 0.2M
2021-04-20 31.51 31.79 30.07 30.39 0.2M
2021-04-19 32.58 32.90 30.94 31.58 0.3M
2021-04-16 33.10 33.29 31.77 32.55 0.2M
2021-04-15 33.42 33.74 31.29 32.92 0.4M
2021-04-14 32.37 34.00 31.48 33.18 0.7M
2021-04-13 30.56 32.04 29.75 31.58 0.7M
2021-04-12 32.60 32.99 30.33 30.71 0.5M
2021-04-09 33.54 33.78 32.00 32.66 0.7M
2021-04-08 36.61 36.61 33.38 33.72 0.4M
2021-04-07 36.76 38.37 35.82 36.17 0.3M
2021-04-06 37.45 38.46 36.43 37.49 1.1M
2021-04-05 38.32 38.75 36.30 37.51 0.4M
2021-04-01 36.80 39.15 36.26 38.63 0.3M
2021-03-31 33.00 38.40 32.72 36.99 0.5M
2021-03-30 33.03 33.88 31.50 32.90 0.2M
2021-03-29 36.98 36.98 32.51 33.32 0.3M
2021-03-26 39.95 40.56 36.52 37.32 0.6M
2021-03-25 36.55 40.12 36.01 39.78 0.2M
2021-03-24 38.29 38.49 37.07 37.86 0.4M
2021-03-23 40.27 40.80 38.00 38.10 0.3M
2021-03-22 39.03 41.26 38.80 40.33 0.3M
2021-03-19 39.56 42.23 34.00 38.75 1.7M
2021-03-18 43.47 43.47 39.20 40.01 0.3M
2021-03-17 43.47 44.92 42.83 43.73 0.2M
2021-03-16 44.24 45.76 43.05 43.66 0.2M
2021-03-15 44.89 45.94 43.00 44.25 0.2M
2021-03-12 42.15 44.80 42.15 44.64 0.2M
2021-03-11 41.12 42.63 40.35 41.48 0.2M
2021-03-10 42.45 43.79 40.00 40.72 0.2M
2021-03-09 42.83 43.94 41.90 42.13 0.2M
2021-03-08 41.62 43.48 40.49 42.11 0.1M
2021-03-05 39.69 42.56 36.50 41.63 0.2M
2021-03-04 39.72 41.64 38.21 39.07 0.3M
2021-03-03 42.89 43.16 39.75 40.06 0.5M
2021-03-02 42.77 43.99 41.54 42.50 0.1M
2021-03-01 43.36 45.01 41.74 42.39 0.1M
2021-02-26 42.04 43.62 39.23 42.92 0.3M
2021-02-25 42.02 43.92 40.95 41.75 0.1M
2021-02-24 41.13 42.96 40.07 41.72 0.1M
2021-02-23 41.00 41.67 37.39 41.21 0.4M
2021-02-22 44.01 45.43 41.15 41.62 0.2M
2021-02-19 42.72 45.23 41.86 43.03 0.2M
2021-02-18 41.51 43.31 40.33 42.72 0.2M
2021-02-17 41.01 42.00 40.40 41.51 0.2M
2021-02-16 42.00 42.55 40.90 41.31 0.2M
2021-02-12 45.08 45.36 41.47 41.97 0.1M
2021-02-11 45.71 48.98 44.98 45.54 0.1M
2021-02-10 44.38 46.99 44.38 46.50 0.1M
2021-02-09 43.65 44.98 42.67 44.16 0.1M
2021-02-08 45.95 46.58 43.29 43.64 0.1M
2021-02-05 41.95 46.24 40.96 44.73 0.1M
2021-02-04 41.01 43.32 40.86 42.34 0.1M
2021-02-03 43.49 45.20 40.87 41.45 0.2M
2021-02-02 38.90 44.45 36.89 42.53 0.2M
2021-02-01 36.50 38.12 35.50 38.05 0.1M
2021-01-29 36.03 37.54 34.86 36.12 0.4M
2021-01-28 35.18 37.04 34.01 36.17 0.2M
2021-01-27 37.02 37.49 34.16 34.97 0.3M
2021-01-26 40.47 40.47 37.83 38.01 0.1M
2021-01-25 39.74 41.01 38.74 40.37 0.2M
2021-01-22 36.52 40.00 35.61 39.58 0.2M
2021-01-21 37.54 39.00 35.51 36.87 0.1M
2021-01-20 40.10 40.54 36.17 37.14 0.2M
2021-01-19 39.51 41.07 38.69 39.53 0.1M
2021-01-15 37.54 39.00 36.57 38.31 0.2M
2021-01-14 39.70 41.40 37.77 37.97 0.2M
2021-01-13 37.13 40.79 35.72 39.55 0.2M
2021-01-12 37.86 37.86 34.39 36.41 0.2M
2021-01-11 33.52 38.04 32.95 37.46 0.3M
2021-01-08 34.37 34.74 33.15 33.94 0.2M
2021-01-07 33.70 34.65 32.53 34.27 0.2M
2021-01-06 32.51 33.60 31.97 33.45 0.2M
2021-01-05 31.82 33.13 31.61 32.13 0.3M
2021-01-04 33.51 34.18 30.55 31.96 0.2M