Carpenter Technology (CRS)

CRS
🏛️ Estados Unidos →
245.54
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 279.43 279.43 279.43 279.43 10.7K
09:35 280.18 281.45 280.18 281.45 1.0K
09:36 282.41 283.87 282.41 283.03 4.4K
09:37 282.18 282.83 281.97 282.22 1.2K
09:38 283.00 283.00 282.45 282.45 3.9K
09:39 282.32 282.32 282.32 282.32 12.9K
09:40 281.90 282.22 281.90 282.21 2.0K
09:41 282.23 283.53 282.23 283.53 5.3K
09:42 284.16 284.41 283.93 283.93 2.3K
09:43 283.93 284.66 283.10 284.66 2.4K
09:44 283.81 283.81 283.81 283.81 1.0K
09:45 283.92 283.92 283.92 283.92 1.6K
09:46 283.79 283.79 283.79 283.79 0.6K
09:47 283.68 283.68 283.68 283.68 0.9K
09:48 283.20 283.68 283.16 283.67 3.9K
09:49 285.00 285.04 285.00 285.04 2.8K
09:50 284.96 285.02 284.96 285.02 1.6K
09:51 285.40 285.53 285.40 285.53 1.6K
09:52 285.53 285.53 285.53 285.53 1.2K
09:53 286.03 286.32 285.94 286.32 2.0K
09:54 286.32 286.32 286.32 286.32 1.5K
09:55 286.16 286.16 285.11 285.11 2.4K
09:56 285.41 286.19 285.21 286.19 4.5K
09:57 286.40 286.70 286.26 286.26 2.4K
09:58 286.69 286.69 286.28 286.28 1.3K
09:59 286.77 286.99 286.77 286.99 3.8K
10:00 286.94 286.94 286.94 286.94 1.5K
10:01 286.68 286.68 286.68 286.68 1.0K
10:02 286.18 286.24 285.87 286.24 3.6K
10:03 286.70 286.70 286.70 286.70 2.0K
10:05 286.04 286.04 286.04 286.04 3.6K
10:07 286.58 286.58 286.31 286.37 1.7K
10:08 285.86 286.18 285.86 286.18 2.1K
10:10 286.90 286.90 286.90 286.90 0.7K
10:11 286.62 286.62 286.30 286.30 2.1K
10:12 286.90 287.09 286.71 287.09 3.1K
10:13 286.74 286.74 286.74 286.74 2.8K
10:14 286.62 286.62 286.22 286.22 1.4K
10:15 286.39 286.39 286.39 286.39 9.2K
10:16 286.80 286.80 286.43 286.43 3.8K
10:17 286.42 286.42 286.38 286.38 1.6K
10:18 285.89 286.50 285.89 286.50 4.2K
10:22 286.47 286.47 286.47 286.47 3.3K
10:24 285.40 285.40 285.40 285.40 2.1K
10:25 285.21 285.21 285.21 285.21 0.9K
10:26 285.45 285.45 285.45 285.45 0.9K
10:28 285.00 285.00 285.00 285.00 1.2K
10:29 285.44 285.44 285.44 285.44 1.1K
10:30 285.87 285.87 285.87 285.87 0.9K
10:32 285.43 285.43 285.04 285.04 0.7K
10:33 285.04 285.43 285.04 285.43 1.8K
10:35 285.60 285.60 285.60 285.60 4.0K
10:37 285.05 285.18 284.86 285.06 9.5K
10:38 285.24 285.24 285.24 285.24 0.6K
10:39 285.49 285.49 285.49 285.49 4.5K
10:40 285.12 285.12 285.12 285.12 0.9K
10:41 285.59 285.59 285.59 285.59 0.2K
10:42 285.30 285.62 285.00 285.62 6.1K
10:43 285.97 285.97 285.84 285.84 1.6K
10:44 285.82 285.82 285.82 285.82 3.1K
10:47 287.08 287.08 287.08 287.08 0.5K
10:48 287.08 287.31 287.00 287.31 0.8K
10:49 287.09 287.25 287.09 287.25 0.4K
10:50 287.37 287.37 287.11 287.11 3.0K
10:52 286.65 286.88 286.65 286.88 1.4K
10:54 286.43 286.43 286.43 286.43 0.8K
10:55 286.00 286.00 285.97 285.96 2.7K
10:58 285.69 285.69 285.69 285.69 1.1K
10:59 285.51 285.51 285.51 285.51 1.0K
11:00 285.51 285.51 285.51 285.51 2.2K
11:04 285.27 285.27 285.27 285.27 2.7K
11:07 285.44 285.64 285.44 285.48 4.7K
11:08 285.50 285.50 285.50 285.50 2.0K
11:11 285.31 285.35 285.31 285.35 1.2K
11:12 285.35 285.35 285.35 285.35 1.0K
11:13 285.33 285.33 285.33 285.33 0.5K
11:14 285.19 285.28 285.19 285.28 4.4K
11:17 285.03 285.40 285.03 285.40 6.4K
11:18 285.70 285.70 285.70 285.70 1.5K
11:19 286.29 286.29 286.29 286.29 0.5K
11:21 285.92 285.92 285.92 285.92 1.2K
11:22 285.76 285.76 285.75 285.75 3.0K
11:25 286.48 286.48 286.48 286.48 1.3K
11:27 285.99 285.99 285.99 285.99 0.7K
11:28 286.07 286.07 286.07 286.07 0.1K
11:29 286.06 286.06 286.06 286.06 0.5K
11:31 285.98 285.98 285.98 285.98 0.6K
11:33 286.25 286.25 286.25 286.25 1.7K
11:35 286.28 286.28 286.28 286.28 2.0K
11:37 286.54 286.54 286.54 286.54 0.2K
11:38 286.55 286.56 286.55 286.56 2.6K
11:42 286.14 286.14 286.11 286.11 1.1K
11:46 286.71 286.71 286.71 286.71 0.5K
11:48 286.49 286.49 286.49 286.49 1.8K
11:55 286.52 286.52 286.52 286.52 3.2K
11:56 285.54 285.54 285.54 285.54 5.1K
12:05 286.61 286.61 286.61 286.61 6.1K
12:06 286.69 286.69 286.69 286.69 2.8K
12:10 286.50 286.50 286.50 286.50 0.5K
12:11 286.16 286.16 286.16 286.15 3.1K
12:12 286.52 286.90 286.52 286.90 1.7K
12:13 287.00 287.00 287.00 287.00 0.6K
12:15 287.21 287.21 287.21 287.21 1.0K
12:17 286.96 286.96 286.96 286.96 0.3K
12:18 286.96 286.96 286.96 286.96 0.9K
12:20 286.96 286.96 286.96 286.96 1.0K
12:22 287.12 287.42 287.12 287.42 0.5K
12:23 287.61 287.61 287.47 287.47 0.6K
12:24 287.17 287.17 287.17 287.17 1.3K
12:25 287.34 287.34 287.12 287.12 1.9K
12:26 287.10 287.10 287.10 287.10 1.6K
12:28 286.85 286.85 286.85 286.85 1.1K
12:30 287.04 287.04 286.73 286.73 4.5K
12:35 286.79 286.89 286.79 286.88 1.2K
12:37 286.58 286.58 286.58 286.58 3.2K
12:39 286.84 286.84 286.84 286.84 2.3K
12:41 287.15 287.15 287.15 287.15 0.2K
12:43 287.15 287.15 287.15 287.15 0.4K
12:45 287.42 287.42 287.42 287.42 2.3K
12:50 287.81 288.33 287.81 288.07 1.9K
12:51 288.52 288.52 288.52 288.52 1.6K
12:52 288.55 288.55 288.19 288.19 4.2K
12:53 288.00 288.00 288.00 288.00 2.0K
12:57 287.48 287.77 287.48 287.77 2.6K
13:01 287.72 287.72 287.72 287.72 2.2K
13:02 287.91 288.10 287.91 287.91 2.9K
13:06 288.02 288.02 288.02 288.02 0.4K
13:07 288.22 288.30 288.22 288.30 6.8K
13:12 288.52 288.58 288.52 288.58 1.4K
13:14 288.50 288.50 288.50 288.50 0.4K
13:15 288.65 288.65 288.65 288.65 0.3K
13:16 288.46 288.46 288.46 288.46 1.6K
13:17 288.77 288.87 288.77 288.87 10.7K
13:19 289.35 289.35 289.35 289.35 0.4K
13:20 289.36 289.36 289.36 289.36 0.1K
13:21 289.15 289.15 289.15 289.15 0.8K
13:23 289.32 289.32 289.24 289.24 1.1K
13:24 289.30 289.30 289.30 289.30 1.1K
13:25 288.80 288.80 288.80 288.80 5.4K
13:26 289.01 289.01 289.01 289.01 0.6K
13:27 289.15 289.15 289.15 289.15 2.6K
13:31 288.79 288.79 288.78 288.78 2.8K
13:33 288.95 288.95 288.95 288.95 2.3K
13:36 288.89 289.01 288.89 289.01 2.9K
13:37 289.43 289.48 289.42 289.42 1.0K
13:38 289.23 289.54 289.23 289.54 0.8K
13:40 289.42 289.42 289.24 289.24 1.1K
13:41 289.42 289.42 289.42 289.42 2.0K
13:43 289.63 289.63 289.61 289.61 0.5K
13:44 289.58 289.58 289.58 289.58 0.4K
13:45 289.63 289.63 289.46 289.60 3.0K
13:46 290.10 290.15 290.10 290.15 1.0K
13:47 290.11 290.11 290.11 290.11 1.6K
13:49 290.00 290.00 290.00 290.00 1.5K
13:52 290.36 290.48 290.36 290.48 1.4K
13:53 290.34 290.34 290.34 290.34 2.5K
13:55 290.55 290.55 290.55 290.55 1.9K
13:57 290.57 290.57 290.28 290.50 2.3K
13:58 290.52 290.52 290.52 290.52 3.0K
13:59 290.71 290.71 290.71 290.71 0.7K
14:00 290.51 290.51 289.95 289.98 12.8K
14:01 290.17 290.17 289.93 289.93 1.0K
14:03 290.20 290.20 290.13 290.13 18.5K
14:05 290.00 290.09 290.00 290.00 5.4K
14:06 290.00 290.24 289.90 290.24 14.7K
14:07 290.11 290.11 290.11 290.11 0.3K
14:08 290.23 290.23 290.07 290.07 1.1K
14:09 289.83 289.83 289.83 289.83 0.6K
14:10 289.84 289.88 289.80 289.88 2.6K
14:11 290.06 290.06 290.06 290.06 1.8K
14:12 290.03 290.03 290.03 290.03 0.6K
14:14 289.97 290.06 289.97 290.06 1.6K
14:15 289.89 289.89 289.89 289.89 1.2K
14:17 290.01 290.01 290.01 290.01 2.4K
14:19 289.93 289.93 289.93 289.93 0.6K
14:20 290.00 290.00 290.00 290.00 1.4K
14:22 290.01 290.03 290.01 290.02 1.7K
14:24 290.03 290.10 289.85 290.10 1.0K
14:25 289.85 290.00 289.85 290.00 0.7K
14:26 290.09 290.09 289.87 289.87 3.0K
14:29 289.93 290.09 289.93 290.09 1.1K
14:30 290.11 290.11 289.90 289.97 4.3K
14:31 290.11 290.11 290.11 290.11 0.7K
14:32 290.09 290.09 289.87 289.87 2.9K
14:33 289.86 289.86 289.86 289.86 1.9K
14:35 289.72 289.72 289.72 289.72 0.7K
14:36 289.81 289.81 289.70 289.73 2.5K
14:38 289.73 289.73 289.73 289.73 0.8K
14:39 289.73 289.82 289.73 289.82 2.4K
14:41 289.86 290.22 289.86 290.22 17.9K
14:42 290.13 290.13 289.95 289.97 5.2K
14:43 290.00 290.45 290.00 290.32 8.8K
14:44 290.30 290.45 290.30 290.45 0.7K
14:45 290.45 290.45 290.10 290.10 3.7K
14:49 290.45 290.45 290.18 290.19 2.7K
14:50 290.23 290.23 290.02 290.02 3.9K
14:51 290.22 290.22 290.22 290.22 0.6K
14:52 290.06 290.06 290.06 290.06 4.4K
14:53 290.08 290.14 290.08 290.14 3.3K
14:54 290.08 290.08 290.08 290.08 0.3K
14:55 290.08 290.42 290.08 290.42 3.4K
14:56 290.42 290.42 290.42 290.42 1.2K
14:57 290.65 290.65 290.65 290.65 0.8K
14:58 290.25 290.25 290.25 290.25 1.0K
14:59 290.21 290.29 290.21 290.29 1.7K
15:00 290.30 290.30 290.30 290.30 0.3K
15:01 290.35 290.35 290.30 290.30 0.9K
15:02 290.30 290.34 290.17 290.17 5.1K
15:03 290.06 290.06 289.92 289.92 6.9K
15:04 290.02 290.02 290.02 290.02 0.6K
15:06 290.06 290.06 289.99 289.99 1.1K
15:07 289.91 290.08 289.91 289.98 2.9K
15:08 289.91 290.07 289.91 290.07 0.5K
15:09 290.07 290.13 290.06 290.13 4.0K
15:10 289.92 290.07 289.92 290.01 7.8K
15:11 290.12 290.12 290.12 290.12 0.9K
15:13 289.94 289.94 289.16 289.17 24.7K
15:14 289.21 289.21 288.83 288.83 4.4K
15:15 289.35 289.35 289.35 289.35 0.6K
15:16 289.32 289.32 289.32 289.32 1.5K
15:18 288.92 288.93 288.92 288.93 3.0K
15:19 289.03 289.03 289.03 289.03 0.6K
15:20 289.07 289.23 288.94 289.23 1.8K
15:21 289.42 289.58 289.42 289.58 4.1K
15:22 289.80 289.80 289.77 289.77 2.8K
15:23 289.74 289.74 289.74 289.74 0.7K
15:24 289.73 289.73 289.63 289.63 4.8K
15:25 289.50 289.50 289.16 289.16 3.4K
15:26 289.11 289.11 288.81 288.81 1.5K
15:27 288.96 289.04 288.83 289.04 1.1K
15:28 288.85 289.10 288.85 289.10 2.9K
15:30 289.10 289.10 288.89 289.01 0.9K
15:31 288.97 289.30 288.95 288.95 3.9K
15:32 289.12 289.12 288.95 288.95 1.6K
15:33 289.01 289.13 288.69 288.77 10.6K
15:34 288.80 288.80 288.76 288.80 1.1K
15:35 288.80 289.14 288.80 289.14 8.1K
15:37 288.51 288.83 288.51 288.51 6.6K
15:38 288.41 288.48 288.41 288.48 3.3K
15:39 288.40 288.40 288.40 288.40 0.8K
15:40 288.61 288.61 288.61 288.61 4.5K
15:42 288.33 288.39 288.26 288.26 2.1K
15:43 288.25 288.30 288.25 288.29 6.0K
15:44 288.18 288.18 287.92 287.94 6.5K
15:45 287.94 288.15 287.94 288.12 5.7K
15:46 288.13 288.19 288.13 288.13 5.3K
15:47 287.95 288.02 287.93 287.99 5.9K
15:48 288.13 288.17 288.13 288.17 2.7K
15:49 288.22 288.23 288.22 288.23 5.0K
15:50 288.36 288.36 288.17 288.29 12.3K
15:51 288.29 288.29 287.97 287.97 10.3K
15:52 288.10 288.10 287.98 287.98 3.2K
15:53 288.10 288.10 287.87 287.91 11.1K
15:54 287.51 287.64 287.51 287.62 4.8K
15:55 287.43 287.43 286.94 286.94 8.4K
15:56 286.94 287.22 286.76 286.82 13.3K
15:57 287.04 287.04 286.54 286.54 18.6K
15:58 286.69 287.13 286.69 287.13 33.2K
15:59 287.13 287.31 286.69 286.73 200.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles