Capital Southwest (CSWC)

CSWC
🏛️ Estados Unidos →
22.04
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 21.96 22.04 21.95 21.95 46.9K
09:31 22.01 22.01 22.01 22.01 0.2K
09:32 21.96 22.04 21.93 21.93 5.0K
09:33 21.98 21.98 21.93 21.97 4.7K
09:34 21.96 22.02 21.96 21.98 3.3K
09:35 21.96 21.97 21.92 21.92 13.8K
09:36 21.89 21.90 21.89 21.90 1.6K
09:37 21.90 21.91 21.87 21.87 2.2K
09:38 21.90 21.91 21.87 21.91 6.4K
09:39 21.90 21.90 21.88 21.90 21.4K
09:40 21.89 21.89 21.87 21.87 4.9K
09:41 21.91 21.91 21.91 21.91 0.8K
09:42 21.88 21.89 21.87 21.89 11.0K
09:43 21.89 21.89 21.83 21.83 3.6K
09:44 21.84 21.86 21.84 21.85 4.3K
09:45 21.86 21.86 21.86 21.86 2.3K
09:46 21.84 21.86 21.84 21.86 1.2K
09:47 21.84 21.84 21.83 21.83 5.7K
09:49 21.85 21.85 21.85 21.85 1.6K
09:50 21.88 21.88 21.83 21.83 1.8K
09:52 21.92 21.92 21.92 21.92 0.1K
09:53 21.94 21.96 21.94 21.96 13.5K
09:54 21.95 21.96 21.90 21.96 5.1K
09:55 21.90 21.91 21.90 21.91 0.6K
09:56 21.94 21.94 21.94 21.94 2.2K
09:57 21.96 21.96 21.93 21.93 0.4K
09:58 21.94 21.94 21.92 21.94 1.4K
09:59 21.92 21.92 21.92 21.92 0.4K
10:00 21.91 21.91 21.90 21.90 1.9K
10:01 21.94 21.95 21.92 21.92 4.4K
10:03 21.96 21.99 21.96 21.99 1.6K
10:04 22.01 22.01 22.01 22.01 0.6K
10:05 21.99 22.03 21.99 22.03 2.6K
10:06 22.00 22.00 22.00 22.00 0.1K
10:07 22.05 22.05 22.05 22.05 0.7K
10:08 22.04 22.04 22.04 22.04 0.5K
10:09 22.03 22.04 22.03 22.03 1.7K
10:10 22.04 22.04 22.02 22.02 1.4K
10:11 22.05 22.05 22.05 22.05 0.5K
10:12 22.04 22.04 22.04 22.04 2.2K
10:13 22.04 22.04 22.04 22.04 1.3K
10:14 22.06 22.06 22.04 22.04 0.4K
10:15 22.06 22.06 22.04 22.04 1.3K
10:16 22.05 22.05 22.05 22.05 0.8K
10:17 22.03 22.05 22.03 22.03 0.7K
10:19 22.05 22.05 22.05 22.05 1.3K
10:22 22.03 22.03 22.03 22.03 1.0K
10:23 22.03 22.05 22.03 22.05 10.9K
10:24 22.02 22.02 22.02 22.02 0.4K
10:25 22.04 22.04 22.02 22.02 2.0K
10:27 22.01 22.01 22.01 22.01 0.3K
10:28 22.01 22.02 22.01 22.02 0.6K
10:29 22.03 22.03 22.03 22.03 1.6K
10:30 22.03 22.03 22.03 22.03 0.4K
10:31 22.04 22.05 22.04 22.04 1.3K
10:32 22.02 22.04 22.02 22.04 1.1K
10:33 22.02 22.03 22.02 22.03 0.8K
10:35 22.03 22.05 22.03 22.05 2.7K
10:36 22.06 22.06 22.04 22.04 1.4K
10:37 22.05 22.05 22.05 22.05 1.9K
10:38 22.07 22.07 22.07 22.07 4.8K
10:39 22.10 22.10 22.08 22.08 12.2K
10:40 22.07 22.07 22.07 22.07 0.8K
10:41 22.07 22.07 22.07 22.07 2.2K
10:42 22.06 22.08 22.06 22.07 0.9K
10:43 22.07 22.07 22.07 22.07 2.2K
10:44 22.07 22.07 22.06 22.06 1.0K
10:45 22.07 22.08 22.07 22.08 0.3K
10:46 22.08 22.08 22.08 22.08 0.9K
10:47 22.06 22.08 22.06 22.08 0.9K
10:48 22.08 22.08 22.08 22.08 4.5K
10:50 22.08 22.08 22.08 22.08 0.9K
10:51 22.05 22.05 22.05 22.05 2.7K
10:53 22.07 22.07 22.07 22.07 0.6K
10:54 22.06 22.08 22.06 22.08 1.5K
10:55 22.08 22.08 22.08 22.08 1.2K
10:56 22.12 22.13 22.12 22.13 11.2K
10:57 22.15 22.15 22.14 22.14 4.0K
10:58 22.14 22.16 22.14 22.16 1.9K
10:59 22.16 22.17 22.16 22.17 2.0K
11:00 22.18 22.18 22.17 22.17 0.3K
11:01 22.16 22.17 22.16 22.17 1.3K
11:02 22.16 22.17 22.16 22.17 1.0K
11:03 22.18 22.19 22.18 22.18 12.4K
11:04 22.18 22.18 22.18 22.18 0.4K
11:05 22.19 22.19 22.19 22.19 1.1K
11:06 22.19 22.19 22.19 22.19 0.4K
11:07 22.21 22.21 22.21 22.21 3.1K
11:08 22.21 22.21 22.21 22.21 1.0K
11:09 22.21 22.22 22.21 22.21 1.9K
11:10 22.21 22.21 22.21 22.21 0.3K
11:11 22.21 22.21 22.18 22.19 8.3K
11:12 22.19 22.19 22.19 22.19 0.3K
11:13 22.20 22.20 22.19 22.19 0.7K
11:14 22.19 22.20 22.19 22.20 1.3K
11:15 22.19 22.20 22.19 22.20 1.0K
11:16 22.19 22.19 22.19 22.19 0.3K
11:17 22.20 22.20 22.20 22.20 0.7K
11:18 22.20 22.20 22.19 22.19 1.9K
11:19 22.20 22.20 22.20 22.20 0.6K
11:20 22.20 22.20 22.20 22.20 1.3K
11:22 22.20 22.21 22.19 22.19 1.6K
11:23 22.19 22.19 22.19 22.19 0.3K
11:24 22.19 22.19 22.18 22.18 0.9K
11:25 22.17 22.19 22.17 22.19 8.7K
11:26 22.20 22.20 22.20 22.20 2.1K
11:27 22.19 22.19 22.19 22.19 0.2K
11:28 22.21 22.21 22.21 22.21 1.5K
11:29 22.21 22.21 22.20 22.20 2.2K
11:30 22.20 22.20 22.20 22.20 0.1K
11:31 22.20 22.21 22.20 22.21 6.0K
11:32 22.22 22.22 22.21 22.21 0.9K
11:33 22.21 22.21 22.21 22.21 3.3K
11:34 22.22 22.22 22.22 22.22 0.4K
11:35 22.21 22.22 22.20 22.21 1.3K
11:36 22.21 22.21 22.19 22.19 1.4K
11:37 22.20 22.20 22.20 22.20 0.6K
11:38 22.20 22.20 22.19 22.19 0.6K
11:39 22.21 22.21 22.21 22.21 0.8K
11:40 22.21 22.21 22.20 22.20 1.4K
11:41 22.19 22.19 22.16 22.17 18.9K
11:42 22.16 22.18 22.16 22.18 0.8K
11:43 22.18 22.18 22.18 22.18 1.5K
11:44 22.16 22.16 22.16 22.16 1.0K
11:45 22.18 22.18 22.18 22.18 1.6K
11:46 22.18 22.18 22.18 22.18 1.9K
11:47 22.17 22.17 22.17 22.17 0.3K
11:48 22.18 22.19 22.18 22.19 2.3K
11:49 22.19 22.20 22.19 22.20 3.7K
11:50 22.20 22.20 22.20 22.20 3.3K
11:51 22.21 22.21 22.21 22.21 1.8K
11:52 22.21 22.21 22.21 22.21 2.1K
11:53 22.22 22.22 22.21 22.22 5.5K
11:54 22.22 22.22 22.22 22.22 1.8K
11:55 22.22 22.22 22.22 22.22 1.1K
11:56 22.21 22.22 22.21 22.21 2.8K
11:57 22.18 22.19 22.18 22.19 0.9K
11:58 22.19 22.19 22.17 22.17 6.7K
11:59 22.20 22.20 22.19 22.20 2.1K
12:00 22.19 22.20 22.19 22.20 3.9K
12:01 22.19 22.19 22.19 22.19 2.0K
12:04 22.15 22.15 22.13 22.13 3.1K
12:05 22.15 22.15 22.15 22.15 0.1K
12:06 22.16 22.16 22.15 22.15 1.1K
12:07 22.15 22.16 22.14 22.16 1.7K
12:08 22.16 22.16 22.14 22.14 1.3K
12:10 22.16 22.16 22.13 22.13 1.3K
12:12 22.11 22.12 22.10 22.12 5.4K
12:14 22.11 22.13 22.11 22.13 1.6K
12:15 22.13 22.14 22.13 22.13 2.4K
12:16 22.14 22.14 22.14 22.14 24.6K
12:17 22.14 22.14 22.14 22.14 1.0K
12:18 22.15 22.15 22.14 22.15 0.5K
12:19 22.13 22.14 22.13 22.13 0.9K
12:20 22.14 22.16 22.14 22.16 4.3K
12:21 22.16 22.17 22.16 22.17 0.6K
12:22 22.17 22.18 22.17 22.18 0.3K
12:23 22.17 22.18 22.17 22.17 1.9K
12:24 22.18 22.19 22.17 22.17 10.0K
12:25 22.18 22.18 22.18 22.18 0.3K
12:26 22.18 22.18 22.17 22.17 1.9K
12:29 22.14 22.16 22.14 22.16 0.8K
12:30 22.14 22.14 22.14 22.14 0.4K
12:32 22.15 22.15 22.15 22.15 1.4K
12:33 22.15 22.15 22.14 22.14 1.0K
12:34 22.16 22.16 22.16 22.16 0.2K
12:36 22.16 22.16 22.15 22.15 1.1K
12:39 22.15 22.15 22.15 22.15 1.3K
12:40 22.12 22.14 22.12 22.14 1.1K
12:41 22.13 22.13 22.11 22.13 4.5K
12:42 22.12 22.12 22.12 22.12 0.4K
12:44 22.14 22.14 22.14 22.14 2.0K
12:46 22.13 22.15 22.13 22.15 0.5K
12:47 22.15 22.15 22.12 22.12 0.6K
12:48 22.13 22.13 22.13 22.13 0.3K
12:49 22.15 22.15 22.14 22.14 0.5K
12:50 22.15 22.15 22.13 22.13 1.1K
12:51 22.12 22.12 22.12 22.12 1.5K
12:52 22.13 22.13 22.13 22.13 0.3K
12:53 22.13 22.16 22.13 22.16 1.5K
12:54 22.15 22.15 22.15 22.15 2.6K
12:57 22.15 22.15 22.15 22.15 0.5K
12:59 22.16 22.16 22.16 22.16 0.5K
13:00 22.15 22.15 22.15 22.15 0.1K
13:02 22.14 22.14 22.14 22.14 0.6K
13:04 22.13 22.13 22.12 22.12 0.5K
13:05 22.13 22.13 22.11 22.11 0.4K
13:06 22.12 22.12 22.12 22.12 2.6K
13:10 22.11 22.11 22.11 22.11 0.2K
13:11 22.11 22.11 22.11 22.11 0.1K
13:12 22.12 22.12 22.12 22.12 0.4K
13:15 22.12 22.12 22.12 22.12 0.3K
13:16 22.12 22.12 22.11 22.11 1.7K
13:19 22.11 22.12 22.11 22.11 5.5K
13:20 22.08 22.08 22.08 22.08 0.5K
13:21 22.08 22.08 22.08 22.08 1.0K
13:24 22.05 22.07 22.05 22.07 2.2K
13:25 22.07 22.07 22.07 22.07 0.1K
13:26 22.07 22.08 22.07 22.07 2.7K
13:27 22.06 22.06 22.04 22.04 0.6K
13:28 22.04 22.04 22.04 22.04 1.2K
13:29 22.06 22.06 22.06 22.06 0.7K
13:30 22.06 22.06 22.05 22.05 2.1K
13:31 22.05 22.05 22.05 22.05 0.1K
13:32 22.06 22.06 22.06 22.06 0.7K
13:33 22.05 22.05 22.05 22.05 0.3K
13:35 22.05 22.05 22.05 22.05 0.8K
13:37 22.04 22.04 22.04 22.04 0.2K
13:38 22.05 22.05 22.05 22.05 0.6K
13:39 22.05 22.06 22.05 22.06 1.1K
13:40 22.05 22.05 22.05 22.05 0.5K
13:41 22.06 22.06 22.06 22.06 2.1K
13:43 22.06 22.06 22.05 22.05 0.6K
13:44 22.06 22.06 22.05 22.05 0.9K
13:45 22.04 22.04 22.04 22.04 0.1K
13:46 22.04 22.05 22.04 22.05 1.8K
13:47 22.05 22.06 22.05 22.06 0.4K
13:48 22.05 22.05 22.05 22.05 0.4K
13:50 22.04 22.04 22.04 22.04 1.7K
13:51 22.03 22.03 22.03 22.03 0.3K
13:53 22.02 22.02 22.02 22.02 2.1K
13:56 22.03 22.03 22.03 22.03 2.3K
13:57 21.99 21.99 21.99 21.99 0.3K
13:58 21.98 21.98 21.98 21.98 0.8K
13:59 21.99 21.99 21.99 21.99 8.2K
14:00 21.99 21.99 21.99 21.99 2.3K
14:01 22.00 22.00 22.00 22.00 0.6K
14:02 22.01 22.02 22.01 22.02 0.7K
14:03 22.01 22.02 22.01 22.02 1.0K
14:04 22.01 22.02 22.01 22.02 1.3K
14:05 22.03 22.04 22.03 22.04 1.2K
14:06 22.04 22.04 22.03 22.03 9.3K
14:09 22.04 22.04 22.02 22.03 2.1K
14:10 22.02 22.02 22.00 22.00 1.2K
14:12 22.01 22.01 22.01 22.01 0.2K
14:14 22.01 22.02 22.01 22.02 4.0K
14:16 22.01 22.01 22.01 22.01 0.1K
14:17 22.01 22.01 22.01 22.01 0.3K
14:18 22.02 22.02 22.02 22.02 5.4K
14:19 22.04 22.04 22.04 22.04 0.3K
14:20 22.04 22.04 22.03 22.03 0.8K
14:21 22.05 22.05 22.05 22.05 15.1K
14:25 22.05 22.05 22.05 22.05 0.2K
14:26 22.05 22.06 22.05 22.06 4.3K
14:27 22.05 22.05 22.05 22.05 1.1K
14:31 22.05 22.05 22.03 22.03 1.5K
14:32 22.03 22.03 22.03 22.03 0.1K
14:33 22.03 22.04 22.02 22.02 1.0K
14:34 22.04 22.04 22.04 22.04 0.5K
14:37 22.04 22.04 22.04 22.04 0.3K
14:39 22.04 22.04 22.03 22.03 0.8K
14:41 22.03 22.03 22.03 22.03 0.2K
14:42 22.03 22.03 22.03 22.03 0.6K
14:43 22.04 22.04 22.04 22.04 0.3K
14:44 22.05 22.05 22.05 22.05 0.5K
14:45 22.02 22.05 22.02 22.05 1.4K
14:46 22.06 22.06 22.05 22.05 4.1K
14:49 22.05 22.05 22.05 22.05 0.2K
14:51 22.06 22.06 22.06 22.06 2.1K
14:52 22.05 22.05 22.05 22.05 0.3K
14:53 22.05 22.05 22.04 22.04 0.7K
14:54 22.04 22.04 22.03 22.03 0.5K
14:55 22.04 22.04 22.04 22.04 0.8K
14:56 22.05 22.05 22.05 22.05 0.7K
14:57 22.06 22.06 22.06 22.06 1.6K
14:59 22.07 22.07 22.06 22.06 0.5K
15:00 22.06 22.06 22.06 22.06 0.6K
15:01 22.06 22.06 22.06 22.06 3.0K
15:05 22.07 22.07 22.07 22.07 0.2K
15:06 22.06 22.06 22.06 22.06 0.2K
15:07 22.08 22.08 22.08 22.08 0.4K
15:08 22.07 22.07 22.07 22.07 1.6K
15:15 22.08 22.08 22.07 22.07 1.0K
15:16 22.07 22.07 22.06 22.06 0.7K
15:17 22.06 22.06 22.05 22.05 2.5K
15:18 22.07 22.07 22.07 22.07 2.0K
15:20 22.06 22.06 22.06 22.06 1.0K
15:23 22.08 22.08 22.08 22.08 1.6K
15:25 22.07 22.07 22.07 22.07 0.3K
15:26 22.08 22.08 22.08 22.08 1.6K
15:27 22.07 22.09 22.07 22.09 1.6K
15:28 22.10 22.10 22.09 22.10 1.5K
15:29 22.10 22.10 22.10 22.10 0.3K
15:30 22.09 22.09 22.08 22.08 1.6K
15:31 22.07 22.07 22.07 22.07 1.0K
15:32 22.05 22.05 22.05 22.05 0.5K
15:34 22.06 22.06 22.06 22.06 0.8K
15:38 22.05 22.05 22.02 22.04 2.0K
15:39 22.04 22.04 22.04 22.04 0.9K
15:40 22.05 22.05 22.04 22.04 3.1K
15:41 22.03 22.04 22.03 22.04 1.1K
15:42 22.04 22.04 22.04 22.04 1.0K
15:43 22.03 22.04 22.03 22.04 1.6K
15:44 22.03 22.03 22.02 22.02 1.8K
15:45 22.02 22.03 22.02 22.03 1.3K
15:46 22.02 22.02 22.01 22.01 1.3K
15:48 22.04 22.04 22.03 22.03 3.0K
15:49 22.03 22.03 22.02 22.02 1.7K
15:50 22.01 22.02 22.01 22.02 2.9K
15:51 22.03 22.06 22.03 22.05 7.2K
15:52 22.05 22.05 22.05 22.05 0.5K
15:53 22.07 22.07 22.07 22.07 1.0K
15:54 22.07 22.07 22.06 22.07 4.7K
15:55 22.05 22.06 22.04 22.04 2.5K
15:56 22.04 22.06 22.04 22.06 9.5K
15:57 22.06 22.07 22.06 22.07 4.7K
15:58 22.08 22.09 22.08 22.08 3.6K
15:59 22.07 22.08 22.04 22.04 69.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles