Cactus (WHD)

WHD
🏛️ Estados Unidos →
40.08
Última Actualización: 2025-10-01
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
2024-12-31 57.87 58.98 57.62 58.36 0.5M
2024-12-30 57.10 58.20 56.48 57.54 0.4M
2024-12-27 57.39 58.04 56.67 57.27 0.3M
2024-12-26 57.39 57.82 56.44 57.74 0.3M
2024-12-24 57.10 57.43 56.08 57.35 0.2M
2024-12-23 56.66 57.04 55.96 56.78 0.6M
2024-12-20 56.05 57.36 55.78 56.69 2.0M
2024-12-19 59.29 59.45 56.62 56.93 0.6M
2024-12-18 61.83 62.10 58.09 58.18 1.5M
2024-12-17 62.06 62.47 61.07 61.48 1.0M
2024-12-16 62.70 63.90 62.25 62.94 0.5M
2024-12-13 63.14 63.56 62.28 63.17 0.4M
2024-12-12 64.57 64.90 63.08 63.29 0.4M
2024-12-11 65.26 65.75 63.82 64.92 0.6M
2024-12-10 64.50 65.23 63.47 64.38 0.9M
2024-12-09 65.16 65.47 64.03 64.17 0.5M
2024-12-06 66.02 66.02 63.63 63.96 0.5M
2024-12-05 66.29 66.85 65.85 66.19 0.5M
2024-12-04 67.10 67.22 65.49 66.09 0.4M
2024-12-03 67.66 67.93 65.46 66.97 0.5M
2024-12-02 68.70 68.90 66.91 67.07 0.8M
2024-11-29 68.70 69.14 68.45 68.66 0.4M
2024-11-27 68.26 69.22 67.37 67.70 0.3M
2024-11-26 69.58 69.58 67.32 67.94 0.4M
2024-11-25 69.27 69.98 68.64 69.49 0.8M
2024-11-22 68.63 69.81 68.46 68.99 0.7M
2024-11-21 65.91 69.47 65.71 68.45 0.8M
2024-11-20 65.56 66.50 64.40 65.29 1.0M
2024-11-19 65.17 65.91 64.84 65.22 0.8M
2024-11-18 65.38 67.03 64.64 65.89 0.5M
2024-11-15 65.93 66.08 64.20 64.36 0.3M
2024-11-14 67.04 67.69 65.26 65.60 0.5M
2024-11-13 67.40 68.47 66.62 66.66 0.6M
2024-11-12 68.84 70.01 66.86 66.95 0.7M
2024-11-11 67.44 68.96 66.42 68.58 0.7M
2024-11-08 66.03 67.82 66.00 67.22 0.8M
2024-11-07 66.75 67.20 65.82 66.16 1.1M
2024-11-06 66.58 69.77 65.12 69.37 1.2M
2024-11-05 61.42 62.75 61.32 62.17 0.7M
2024-11-04 59.99 61.83 59.99 61.36 0.6M
2024-11-01 60.00 61.63 59.85 60.58 0.9M
2024-10-31 57.48 60.06 57.48 59.29 1.1M
2024-10-30 57.25 58.10 56.80 57.26 0.6M
2024-10-29 57.45 57.45 56.44 57.09 0.6M
2024-10-28 56.70 58.00 56.15 57.59 0.5M
2024-10-25 59.29 59.46 58.24 58.28 0.4M
2024-10-24 58.91 59.32 57.88 58.58 0.6M
2024-10-23 59.11 59.93 58.25 58.69 0.4M
2024-10-22 59.90 60.09 59.35 59.42 0.3M
2024-10-21 60.27 60.37 59.60 59.83 0.4M
2024-10-18 61.31 61.58 59.48 59.51 0.5M
2024-10-17 62.86 63.11 61.22 61.39 0.4M
2024-10-16 62.37 63.46 61.55 63.23 0.5M
2024-10-15 61.37 62.20 60.05 61.11 0.5M
2024-10-14 62.48 63.35 62.34 62.93 0.3M
2024-10-11 62.06 63.04 61.87 62.97 0.6M
2024-10-10 62.08 62.90 61.35 62.60 0.4M
2024-10-09 62.07 63.02 61.59 62.15 0.4M
2024-10-08 63.66 63.88 62.06 62.46 0.3M
2024-10-07 64.05 64.73 63.86 64.24 0.5M
2024-10-04 63.77 64.38 62.96 64.30 0.4M
2024-10-03 61.50 63.80 60.68 63.12 0.6M
2024-10-02 62.00 62.71 61.22 61.35 0.5M
2024-10-01 58.84 61.52 58.63 61.41 0.7M
2024-09-30 58.44 59.96 57.74 59.67 0.6M
2024-09-27 57.75 58.67 57.42 58.47 0.6M
2024-09-26 59.49 60.18 55.65 56.69 1.2M
2024-09-25 62.80 62.99 59.86 60.25 0.7M
2024-09-24 63.95 63.95 62.23 63.06 0.6M
2024-09-23 63.83 64.56 62.33 62.78 0.8M
2024-09-20 62.44 63.81 61.77 63.46 3.3M
2024-09-19 62.50 62.50 61.02 62.48 0.4M
2024-09-18 61.32 62.64 60.46 60.71 0.6M
2024-09-17 58.85 61.59 58.85 61.30 0.7M
2024-09-16 56.97 58.66 56.56 58.55 0.6M
2024-09-13 56.44 57.16 55.82 56.38 0.5M
2024-09-12 54.76 56.74 54.29 55.75 0.6M
2024-09-11 54.55 54.77 53.04 54.45 0.6M
2024-09-10 55.83 55.83 53.16 54.63 0.7M
2024-09-09 55.03 56.47 54.55 55.53 0.6M
2024-09-06 56.35 57.08 54.88 55.13 0.7M
2024-09-05 57.09 57.61 56.13 56.32 0.3M
2024-09-04 56.69 57.57 56.20 56.73 0.6M
2024-09-03 58.05 58.05 55.47 56.60 0.7M
2024-08-30 59.83 60.02 58.42 59.52 0.6M
2024-08-29 60.41 60.74 59.52 59.96 0.4M
2024-08-28 59.69 60.21 59.32 59.53 0.3M
2024-08-27 60.74 60.86 59.91 60.49 0.4M
2024-08-26 60.25 61.37 60.25 60.90 0.4M
2024-08-23 58.54 60.23 58.54 60.04 0.4M
2024-08-22 58.14 58.47 57.53 58.08 0.6M
2024-08-21 58.22 59.12 57.57 58.18 0.5M
2024-08-20 59.68 59.88 57.61 57.64 0.4M
2024-08-19 59.87 60.80 59.40 59.67 0.4M
2024-08-16 58.98 60.14 58.75 59.84 0.4M
2024-08-15 60.00 60.50 59.13 59.40 0.5M
2024-08-14 58.44 59.45 58.15 58.93 0.5M
2024-08-13 59.72 60.21 57.80 58.13 0.5M
2024-08-12 59.05 60.29 58.81 60.17 0.6M
2024-08-09 58.72 59.67 58.27 58.77 0.5M
2024-08-08 58.71 59.43 58.36 58.77 0.6M
2024-08-07 60.08 60.51 57.82 58.08 0.9M
2024-08-06 58.69 59.95 58.51 58.85 0.7M
2024-08-05 57.55 59.48 55.77 58.73 1.0M
2024-08-02 60.51 60.51 56.90 59.01 1.0M
2024-08-01 64.50 64.96 59.70 61.99 1.6M
2024-07-31 62.99 64.21 62.67 63.12 1.0M
2024-07-30 61.11 62.54 60.68 62.30 1.0M
2024-07-29 60.96 61.45 59.83 61.30 0.7M
2024-07-26 60.65 62.27 59.90 61.00 1.2M
2024-07-25 57.35 60.71 56.69 59.98 1.2M
2024-07-24 57.78 58.30 56.88 57.18 0.5M
2024-07-23 57.04 57.86 56.49 57.64 0.6M
2024-07-22 57.44 57.56 56.45 57.29 0.6M
2024-07-19 58.92 59.13 57.23 57.38 1.2M
2024-07-18 59.95 61.06 59.00 59.28 0.8M
2024-07-17 60.60 61.83 59.92 60.07 1.3M
2024-07-16 58.41 61.10 57.89 60.62 1.6M
2024-07-15 55.67 59.58 55.16 58.80 1.1M
2024-07-12 54.91 55.97 54.15 55.67 0.7M
2024-07-11 52.62 54.33 52.16 54.11 0.5M
2024-07-10 50.84 52.56 50.57 52.45 0.5M
2024-07-09 50.98 51.64 50.50 51.05 0.4M
2024-07-08 51.04 52.10 51.04 51.48 0.3M
2024-07-05 51.64 51.90 50.69 51.18 0.4M
2024-07-03 51.20 52.20 51.20 51.91 0.3M
2024-07-02 52.25 52.90 50.83 51.23 0.5M
2024-07-01 53.00 53.34 51.76 51.82 0.5M
2024-06-28 52.63 53.09 52.30 52.74 0.9M
2024-06-27 52.35 52.42 51.65 52.01 0.7M
2024-06-26 51.78 52.05 51.07 51.98 0.9M
2024-06-25 51.35 52.15 51.00 51.75 0.7M
2024-06-24 49.93 51.91 49.83 51.58 1.1M
2024-06-21 50.27 50.86 48.61 50.04 17.5M
2024-06-20 51.85 51.85 49.68 50.60 1.5M
2024-06-18 52.74 53.77 51.64 51.65 1.2M
2024-06-17 49.83 53.27 49.68 52.72 1.4M
2024-06-14 52.35 52.72 49.55 49.86 1.6M
2024-06-13 53.98 54.45 52.32 52.90 1.0M
2024-06-12 53.50 55.23 52.81 54.12 1.5M
2024-06-11 52.54 53.41 51.44 52.78 1.5M
2024-06-10 50.94 54.61 50.94 52.80 3.8M
2024-06-07 47.14 47.50 46.45 46.82 0.5M
2024-06-06 47.37 47.48 47.05 47.43 0.3M
2024-06-05 47.88 48.18 47.15 47.36 0.4M
2024-06-04 48.00 48.00 46.89 47.40 0.6M
2024-06-03 51.28 51.38 47.01 48.17 0.7M
2024-05-31 50.00 51.47 49.84 51.35 0.5M
2024-05-30 49.58 50.80 49.44 50.35 0.4M
2024-05-29 50.29 50.61 49.66 49.68 0.5M
2024-05-28 51.28 51.47 50.65 50.98 0.3M
2024-05-24 50.75 51.07 50.22 50.75 0.3M
2024-05-23 50.55 50.84 50.29 50.57 0.5M
2024-05-22 51.21 51.33 50.16 50.27 0.4M
2024-05-21 51.64 52.14 51.04 51.29 0.4M
2024-05-20 52.10 52.63 51.53 51.74 0.4M
2024-05-17 51.56 51.97 51.22 51.96 0.3M
2024-05-16 51.50 51.63 50.74 51.11 0.4M
2024-05-15 51.44 51.85 50.25 51.61 0.4M
2024-05-14 50.84 51.28 50.59 51.18 0.3M
2024-05-13 50.98 51.32 50.50 50.64 0.3M
2024-05-10 51.52 52.15 50.51 50.64 0.5M
2024-05-09 50.74 51.38 50.69 51.11 0.9M
2024-05-08 51.19 51.19 50.44 50.56 0.4M
2024-05-07 51.79 52.89 51.40 51.47 0.6M
2024-05-06 51.87 52.29 51.23 51.69 0.4M
2024-05-03 51.84 52.09 50.36 50.65 0.5M
2024-05-02 50.65 51.93 50.30 51.30 0.6M
2024-05-01 49.82 50.49 49.30 49.54 0.6M
2024-04-30 52.19 52.26 49.63 49.64 0.5M
2024-04-29 51.69 52.60 51.34 52.48 0.4M
2024-04-26 51.50 52.20 51.50 51.80 0.4M
2024-04-25 52.12 52.24 51.00 51.73 0.6M
2024-04-24 52.45 52.74 51.81 52.32 0.7M
2024-04-23 51.00 52.83 50.59 52.58 0.6M
2024-04-22 50.18 51.55 49.67 51.23 0.6M
2024-04-19 48.99 50.67 48.94 50.58 0.4M
2024-04-18 49.68 50.55 49.11 49.17 0.4M
2024-04-17 49.85 50.64 49.35 49.40 0.4M
2024-04-16 50.11 50.72 49.67 49.94 0.6M
2024-04-15 50.92 51.23 50.10 50.33 0.4M
2024-04-12 52.77 53.09 50.47 50.93 0.5M
2024-04-11 52.29 52.34 51.24 52.25 0.4M
2024-04-10 51.06 52.56 50.78 52.23 0.6M
2024-04-09 51.74 52.07 51.24 51.64 0.3M
2024-04-08 52.41 52.65 51.21 51.40 0.4M
2024-04-05 50.59 52.13 50.41 52.12 0.4M
2024-04-04 51.47 51.63 50.40 50.59 0.5M
2024-04-03 49.60 51.61 49.20 51.36 0.8M
2024-04-02 49.86 50.16 48.80 49.43 0.5M
2024-04-01 50.43 50.45 49.57 49.64 0.3M
2024-03-28 50.25 50.94 49.96 50.09 0.5M
2024-03-27 49.53 50.08 49.42 49.80 0.6M
2024-03-26 50.16 50.38 49.43 49.61 0.5M
2024-03-25 49.31 50.82 49.31 49.80 0.6M
2024-03-22 49.19 49.51 49.04 49.26 0.5M
2024-03-21 48.21 49.40 48.21 49.17 0.4M
2024-03-20 47.61 48.47 46.82 48.14 0.7M
2024-03-19 47.41 48.22 47.38 47.88 0.6M
2024-03-18 47.97 48.30 47.36 47.41 0.5M
2024-03-15 48.19 48.98 47.67 47.78 1.1M
2024-03-14 47.61 48.37 47.35 48.31 0.5M
2024-03-13 47.23 48.16 47.23 47.65 0.5M
2024-03-12 46.56 47.03 45.99 46.78 0.4M
2024-03-11 46.39 47.00 46.15 46.60 0.5M
2024-03-08 47.08 47.20 45.94 46.53 0.5M
2024-03-07 45.40 47.07 45.26 46.90 0.8M
2024-03-06 45.06 46.00 44.57 45.17 0.4M
2024-03-05 45.20 45.64 44.81 45.10 0.5M
2024-03-04 45.97 46.17 45.10 45.32 0.6M
2024-03-01 46.51 47.17 45.61 46.02 1.0M
2024-02-29 48.44 51.05 44.79 45.90 1.4M
2024-02-28 45.27 46.08 45.02 45.68 0.6M
2024-02-27 45.65 46.03 45.38 45.50 0.4M
2024-02-26 45.53 46.00 44.93 45.18 0.5M
2024-02-23 45.11 46.00 44.71 45.87 0.3M
2024-02-22 45.47 46.05 45.15 45.80 0.6M
2024-02-21 45.66 46.59 45.32 45.98 0.5M
2024-02-20 45.89 46.33 44.96 45.46 0.5M
2024-02-16 45.96 47.15 45.52 46.17 0.8M
2024-02-15 43.42 45.95 43.24 45.95 0.8M
2024-02-14 43.36 43.70 42.52 43.15 0.5M
2024-02-13 43.05 43.38 41.80 42.82 0.9M
2024-02-12 43.40 44.08 43.16 43.54 0.8M
2024-02-09 43.25 43.80 42.93 43.14 0.5M
2024-02-08 42.64 43.73 42.52 43.38 0.6M
2024-02-07 42.39 43.01 42.01 42.71 0.4M
2024-02-06 41.20 42.80 41.20 42.47 0.7M
2024-02-05 40.84 41.16 40.28 40.98 0.6M
2024-02-02 42.33 42.50 41.16 41.34 0.5M
2024-02-01 42.79 43.10 41.87 42.63 0.6M
2024-01-31 44.06 44.12 42.12 42.44 1.0M
2024-01-30 41.77 44.28 40.58 43.99 1.1M
2024-01-29 41.82 42.39 41.39 42.34 0.4M
2024-01-26 41.57 42.25 41.47 42.08 0.4M
2024-01-25 40.96 41.52 40.26 41.50 0.6M
2024-01-24 39.69 40.82 39.10 40.56 0.5M
2024-01-23 39.51 39.80 38.79 39.12 0.6M
2024-01-22 38.63 39.76 38.27 39.27 0.8M
2024-01-19 38.84 39.06 38.15 38.45 0.6M
2024-01-18 38.21 38.73 37.58 38.59 0.9M
2024-01-17 38.45 39.04 37.89 38.11 0.8M
2024-01-16 40.06 40.31 38.98 39.22 0.6M
2024-01-12 41.11 41.31 40.31 40.52 0.6M
2024-01-11 40.45 40.45 39.73 40.12 0.7M
2024-01-10 40.25 40.82 39.82 40.30 1.0M
2024-01-09 41.79 41.79 40.15 40.51 0.7M
2024-01-08 42.00 42.00 41.10 41.98 0.6M
2024-01-05 43.31 43.85 43.03 43.42 0.6M
2024-01-04 45.03 45.80 43.07 43.07 0.9M
2024-01-03 44.31 45.50 43.75 44.80 0.9M
2024-01-02 45.71 46.12 43.93 44.20 0.8M