CBRE A (CBRE)

CBRE
🏛️ Estados Unidos →
156.56
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
2022-12-30 76.72 77.32 76.09 76.96 1.2M
2022-12-29 75.87 77.67 75.77 77.55 0.9M
2022-12-28 76.60 76.91 75.38 75.41 0.7M
2022-12-27 76.82 77.12 76.10 76.49 0.6M
2022-12-23 75.28 76.67 75.15 76.67 0.7M
2022-12-22 75.94 76.00 74.60 75.68 1.0M
2022-12-21 75.54 77.14 75.53 76.62 1.5M
2022-12-20 74.82 75.76 74.56 74.87 1.4M
2022-12-19 75.77 76.70 74.80 75.01 1.4M
2022-12-16 76.03 76.65 75.39 75.80 4.3M
2022-12-15 78.04 79.10 77.13 77.44 1.4M
2022-12-14 79.39 80.40 78.24 79.41 2.0M
2022-12-13 79.42 80.47 78.67 79.86 2.6M
2022-12-12 75.97 76.55 75.16 76.50 1.6M
2022-12-09 75.79 76.69 75.67 75.84 1.1M
2022-12-08 76.77 77.61 75.71 76.12 1.4M
2022-12-07 76.45 77.41 76.06 76.34 1.3M
2022-12-06 78.00 78.06 76.38 76.84 1.3M
2022-12-05 78.37 78.53 77.12 77.73 1.4M
2022-12-02 78.63 79.60 78.47 79.25 1.1M
2022-12-01 80.08 80.83 79.18 79.54 1.4M
2022-11-30 76.29 79.79 75.49 79.60 4.0M
2022-11-29 74.93 76.53 74.70 76.46 1.2M
2022-11-28 76.41 76.95 74.95 75.09 1.4M
2022-11-25 76.47 77.64 76.41 77.28 0.6M
2022-11-23 75.68 76.85 75.65 76.78 0.9M
2022-11-22 75.52 76.01 74.69 75.98 0.9M
2022-11-21 75.00 76.03 74.93 75.26 0.9M
2022-11-18 76.21 76.21 74.70 75.30 1.4M
2022-11-17 74.11 74.55 72.82 74.48 1.1M
2022-11-16 75.00 76.06 74.95 75.66 1.5M
2022-11-15 76.92 77.42 74.98 75.56 1.5M
2022-11-14 78.23 78.62 75.13 75.22 1.9M
2022-11-11 78.17 79.97 77.95 78.83 2.2M
2022-11-10 73.24 77.40 73.24 77.22 2.6M
2022-11-09 70.75 71.25 69.55 70.10 1.4M
2022-11-08 71.21 72.36 70.56 71.35 1.3M
2022-11-07 71.75 71.81 70.45 71.17 1.4M
2022-11-04 69.77 72.19 69.51 70.76 1.5M
2022-11-03 68.89 70.03 68.07 68.84 1.7M
2022-11-02 72.20 73.59 69.85 69.85 3.6M
2022-11-01 72.11 73.15 71.28 72.78 2.2M
2022-10-31 70.41 71.90 70.28 70.94 3.0M
2022-10-28 69.12 71.26 68.83 70.75 2.0M
2022-10-27 72.00 72.00 67.78 70.27 3.2M
2022-10-26 72.00 73.69 71.62 72.65 1.9M
2022-10-25 70.00 72.23 70.00 71.96 1.4M
2022-10-24 69.82 70.46 69.33 69.82 1.1M
2022-10-21 67.27 69.35 66.89 69.31 1.7M
2022-10-20 67.81 68.80 67.31 67.77 1.8M
2022-10-19 68.98 69.16 67.73 67.83 1.3M
2022-10-18 71.55 71.79 69.58 70.27 1.3M
2022-10-17 69.16 70.42 69.16 69.79 1.5M
2022-10-14 70.49 70.62 67.40 67.54 1.6M
2022-10-13 66.95 69.52 66.31 69.41 2.1M
2022-10-12 69.19 69.19 68.01 68.52 1.2M
2022-10-11 69.15 70.23 68.45 69.25 1.4M
2022-10-10 70.02 70.46 69.09 69.46 0.9M
2022-10-07 70.67 70.89 68.90 69.43 1.6M
2022-10-06 72.95 73.33 71.37 71.67 2.0M
2022-10-05 72.72 73.69 72.27 72.94 1.7M
2022-10-04 71.34 73.51 71.11 73.48 2.2M
2022-10-03 68.66 71.04 67.22 70.28 2.4M
2022-09-30 68.29 68.81 67.18 67.51 3.5M
2022-09-29 69.12 69.50 66.74 67.79 2.1M
2022-09-28 68.95 70.46 68.06 70.18 3.1M
2022-09-27 69.92 70.72 68.19 68.53 1.2M
2022-09-26 70.18 70.69 68.94 69.03 1.8M
2022-09-23 71.37 71.39 69.56 70.66 1.8M
2022-09-22 72.68 72.74 71.62 72.20 1.5M
2022-09-21 75.73 75.90 72.99 73.01 1.4M
2022-09-20 75.55 76.22 74.50 74.98 1.6M
2022-09-19 75.41 77.57 75.41 76.89 1.8M
2022-09-16 77.65 77.80 75.34 76.11 4.2M
2022-09-15 78.36 79.84 77.83 78.23 1.5M
2022-09-14 77.76 78.32 76.95 78.14 2.2M
2022-09-13 79.34 79.67 78.04 78.49 1.6M
2022-09-12 81.54 82.34 81.21 81.68 1.3M
2022-09-09 80.07 81.41 79.73 81.17 1.0M
2022-09-08 78.54 79.78 77.60 79.75 1.5M
2022-09-07 76.92 79.53 76.66 79.48 1.5M
2022-09-06 77.78 78.76 76.52 76.95 1.4M
2022-09-02 78.60 79.62 76.88 77.14 1.2M
2022-09-01 78.26 78.26 76.05 77.49 1.3M
2022-08-31 79.46 79.65 78.53 78.96 2.9M
2022-08-30 79.77 79.83 78.49 78.81 1.1M
2022-08-29 79.73 80.60 79.34 79.43 1.1M
2022-08-26 83.56 83.56 80.39 80.43 1.1M
2022-08-25 81.67 83.51 81.66 83.45 2.2M
2022-08-24 81.59 82.14 81.24 81.39 1.3M
2022-08-23 80.99 82.48 80.99 81.21 1.6M
2022-08-22 83.70 83.70 80.89 80.98 1.2M
2022-08-19 85.75 86.00 84.72 84.92 1.0M
2022-08-18 86.29 86.80 86.22 86.39 0.8M
2022-08-17 86.25 86.84 85.31 86.40 1.1M
2022-08-16 87.45 87.83 86.64 87.29 1.0M
2022-08-15 87.23 87.96 86.84 87.68 1.3M
2022-08-12 86.03 87.62 85.59 87.39 1.3M
2022-08-11 86.14 86.45 85.20 85.35 1.3M
2022-08-10 85.02 86.32 84.72 85.28 1.2M
2022-08-09 83.36 83.81 82.91 83.38 1.5M
2022-08-08 84.59 85.32 83.42 83.76 1.1M
2022-08-05 81.51 84.03 81.51 83.97 1.5M
2022-08-04 82.80 83.05 81.74 82.31 1.5M
2022-08-03 83.08 84.17 82.93 83.60 1.5M
2022-08-02 84.18 84.55 82.22 82.30 1.7M
2022-08-01 84.69 85.24 83.28 84.73 1.3M
2022-07-29 84.76 85.93 84.46 85.62 1.5M
2022-07-28 83.11 84.78 82.69 84.71 1.1M
2022-07-27 81.99 82.90 80.87 82.78 1.6M
2022-07-26 82.39 82.49 81.27 81.68 1.6M
2022-07-25 82.40 83.28 82.13 82.83 1.5M
2022-07-22 82.16 82.46 81.40 82.26 1.4M
2022-07-21 79.96 81.31 79.60 81.26 1.6M
2022-07-20 79.24 80.27 78.90 80.20 1.3M
2022-07-19 79.15 79.78 78.80 79.51 1.5M
2022-07-18 78.60 79.17 77.58 77.87 1.9M
2022-07-15 75.88 78.08 75.58 77.96 1.8M
2022-07-14 73.61 75.04 73.51 74.89 2.0M
2022-07-13 75.32 75.87 74.17 75.24 2.3M
2022-07-12 75.27 77.28 75.27 76.56 2.0M
2022-07-11 75.20 76.25 75.20 75.74 0.9M
2022-07-08 75.50 76.33 75.17 75.85 1.2M
2022-07-07 75.83 76.44 75.15 76.03 1.5M
2022-07-06 76.78 77.31 75.27 75.37 2.1M
2022-07-05 74.45 76.47 74.13 76.47 1.7M
2022-07-01 73.18 75.84 73.18 75.69 1.6M
2022-06-30 72.69 75.05 71.98 73.61 1.9M
2022-06-29 73.40 73.78 72.38 73.68 2.2M
2022-06-28 74.67 75.43 73.30 73.46 1.6M
2022-06-27 73.47 74.62 72.71 73.87 1.7M
2022-06-24 72.35 73.54 71.89 73.13 4.3M
2022-06-23 71.53 72.09 71.18 71.77 2.0M
2022-06-22 70.15 71.81 70.00 71.13 2.8M
2022-06-21 71.28 71.76 70.02 71.04 3.0M
2022-06-17 68.92 70.87 68.39 70.16 5.8M
2022-06-16 68.27 69.60 67.68 68.15 2.6M
2022-06-15 71.51 72.39 70.48 71.40 3.0M
2022-06-14 70.13 71.12 69.76 70.58 2.5M
2022-06-13 71.13 71.81 69.44 70.00 2.9M
2022-06-10 73.80 74.50 72.92 73.35 2.0M
2022-06-09 77.50 77.58 75.10 75.16 1.8M
2022-06-08 79.89 80.25 77.90 78.35 1.2M
2022-06-07 80.07 80.75 79.42 80.67 2.2M
2022-06-06 80.68 81.30 80.09 80.73 1.6M
2022-06-03 81.24 81.31 79.39 79.90 1.3M
2022-06-02 79.60 82.49 79.44 82.49 1.4M
2022-06-01 83.16 83.16 79.54 79.59 2.0M
2022-05-31 83.52 83.87 82.39 82.84 3.6M
2022-05-27 82.71 84.33 82.52 84.05 1.9M
2022-05-26 79.95 82.31 79.65 81.93 2.5M
2022-05-25 78.24 80.49 78.23 79.28 2.8M
2022-05-24 79.58 79.74 76.35 78.82 2.3M
2022-05-23 80.05 80.65 78.30 80.27 1.5M
2022-05-20 81.13 81.21 77.56 78.97 2.4M
2022-05-19 78.31 80.98 78.28 79.91 2.5M
2022-05-18 81.26 82.33 78.56 79.01 2.7M
2022-05-17 81.56 82.71 80.77 82.65 2.4M
2022-05-16 80.59 80.86 79.04 79.83 2.2M
2022-05-13 79.29 81.19 78.73 80.80 2.2M
2022-05-12 77.72 78.66 76.98 78.33 2.5M
2022-05-11 78.55 79.81 77.56 78.09 2.3M
2022-05-10 80.36 81.04 77.16 78.54 2.6M
2022-05-09 80.50 81.75 78.96 79.51 2.5M
2022-05-06 81.45 83.11 80.21 81.22 2.8M
2022-05-05 84.32 85.96 81.19 81.77 2.8M
2022-05-04 83.40 85.58 82.22 85.57 2.1M
2022-05-03 82.30 84.26 81.88 83.58 2.0M
2022-05-02 83.52 84.09 80.43 82.44 1.7M
2022-04-29 85.02 85.99 82.87 83.04 2.2M
2022-04-28 84.08 85.97 83.30 85.61 1.4M
2022-04-27 82.93 84.23 82.62 82.93 1.9M
2022-04-26 83.81 84.02 82.63 82.64 1.7M
2022-04-25 83.64 84.87 82.84 84.66 2.1M
2022-04-22 86.43 86.52 84.41 84.57 2.0M
2022-04-21 88.73 89.76 86.34 86.54 1.6M
2022-04-20 86.95 88.59 86.63 87.63 2.8M
2022-04-19 85.81 87.37 85.69 86.46 3.4M
2022-04-18 85.42 86.37 85.14 85.64 1.7M
2022-04-14 86.62 87.37 85.45 85.56 1.3M
2022-04-13 85.64 87.16 85.64 86.40 1.3M
2022-04-12 87.04 88.52 85.62 85.93 1.7M
2022-04-11 86.01 87.61 85.60 86.63 2.7M
2022-04-08 87.09 87.68 86.07 86.44 1.6M
2022-04-07 88.22 88.67 85.55 86.77 2.2M
2022-04-06 89.94 90.37 88.63 89.00 1.8M
2022-04-05 92.32 92.80 90.35 90.92 1.5M
2022-04-04 92.09 92.54 91.35 92.25 1.4M
2022-04-01 92.00 92.80 91.09 91.73 1.5M
2022-03-31 92.50 93.52 91.45 91.52 2.5M
2022-03-30 92.72 94.21 92.02 92.77 1.3M
2022-03-29 91.18 93.86 91.18 93.35 2.2M
2022-03-28 90.69 90.97 89.19 89.70 1.9M
2022-03-25 90.45 90.45 88.65 90.24 1.8M
2022-03-24 89.24 90.06 88.66 90.06 1.8M
2022-03-23 90.40 91.32 89.15 89.33 1.8M
2022-03-22 91.09 92.29 90.69 91.58 1.6M
2022-03-21 91.22 91.71 89.74 90.27 1.5M
2022-03-18 91.09 91.64 90.11 91.09 2.8M
2022-03-17 89.78 91.34 89.41 91.05 2.2M
2022-03-16 89.24 90.98 88.15 90.97 2.4M
2022-03-15 88.38 89.29 86.34 87.57 2.7M
2022-03-14 88.59 89.80 86.54 87.40 1.9M
2022-03-11 89.14 89.36 87.46 87.57 1.4M
2022-03-10 85.88 88.16 85.51 87.88 2.1M
2022-03-09 88.02 89.15 86.99 87.77 2.2M
2022-03-08 87.10 87.89 84.62 84.85 3.2M
2022-03-07 89.62 90.27 86.29 86.46 3.1M
2022-03-04 93.24 94.14 87.95 89.71 2.6M
2022-03-03 98.54 98.96 94.93 95.39 2.2M
2022-03-02 96.93 98.54 96.29 97.99 1.6M
2022-03-01 96.86 97.51 95.08 95.54 2.2M
2022-02-28 96.42 98.31 95.31 96.85 2.8M
2022-02-25 94.77 100.21 93.78 98.63 2.3M
2022-02-24 92.02 94.55 91.10 93.84 2.9M
2022-02-23 99.52 100.32 95.69 96.05 2.5M
2022-02-22 99.89 100.35 98.13 99.17 1.8M
2022-02-18 99.68 101.53 99.23 99.69 1.2M
2022-02-17 99.94 101.35 99.50 99.80 1.5M
2022-02-16 99.48 101.97 99.48 101.65 1.7M
2022-02-15 99.69 101.26 99.27 99.98 1.7M
2022-02-14 101.48 102.05 97.40 98.21 1.6M
2022-02-11 104.59 104.59 100.38 101.51 1.3M
2022-02-10 104.35 106.33 103.36 104.21 1.2M
2022-02-09 105.14 106.60 105.14 106.00 1.2M
2022-02-08 103.02 104.57 102.57 103.84 1.6M
2022-02-07 101.27 103.54 101.05 102.19 1.2M
2022-02-04 101.00 102.48 100.05 101.23 1.3M
2022-02-03 102.22 103.25 101.86 102.12 1.1M
2022-02-02 101.80 103.98 101.79 103.23 1.5M
2022-02-01 101.53 102.20 99.94 101.53 1.0M
2022-01-31 97.72 101.70 97.29 101.34 1.9M
2022-01-28 95.94 98.37 94.39 98.33 1.7M
2022-01-27 98.09 99.46 94.95 95.37 1.4M
2022-01-26 97.12 100.07 95.96 96.72 1.8M
2022-01-25 99.04 100.22 95.73 95.86 2.8M
2022-01-24 99.16 100.85 96.20 100.75 2.0M
2022-01-21 100.90 102.53 100.10 101.51 1.8M
2022-01-20 99.78 102.09 98.96 99.71 1.9M
2022-01-19 102.14 102.22 98.86 98.89 1.3M
2022-01-18 102.45 102.67 101.01 101.41 1.2M
2022-01-14 104.52 104.88 101.99 103.83 0.8M
2022-01-13 106.95 107.67 105.43 105.68 0.7M
2022-01-12 105.89 107.07 105.71 106.48 1.0M
2022-01-11 103.63 105.47 101.50 105.28 1.0M
2022-01-10 104.10 104.65 101.60 103.40 1.2M
2022-01-07 105.06 106.33 104.54 104.78 1.0M
2022-01-06 107.32 107.77 105.43 105.71 1.2M
2022-01-05 110.18 110.67 106.43 106.72 1.2M
2022-01-04 110.00 111.00 109.13 110.30 1.4M
2022-01-03 109.35 110.23 107.69 108.67 0.9M