Century Communities (CCS)

CCS
🏛️ Estados Unidos →
64.11
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:33 66.24 66.24 66.24 66.24 13.4K
09:37 66.53 66.53 66.53 66.53 0.1K
09:38 66.29 66.29 66.26 66.26 2.4K
09:45 66.47 66.57 66.47 66.57 1.9K
09:47 66.55 66.55 66.55 66.55 0.3K
09:48 66.20 66.20 66.20 66.19 0.5K
09:49 66.10 66.10 66.06 66.06 1.2K
09:59 65.80 65.80 65.80 65.80 0.5K
10:00 65.60 65.60 65.44 65.44 3.2K
10:01 65.42 65.59 65.42 65.59 0.7K
10:02 65.44 65.44 65.44 65.44 0.2K
10:03 65.44 65.44 65.44 65.44 0.6K
10:05 65.41 65.41 65.21 65.21 1.0K
10:07 65.15 65.24 65.15 65.24 0.3K
10:08 65.00 65.00 64.95 64.95 2.2K
10:09 65.09 65.09 65.09 65.08 1.2K
10:10 65.04 65.04 65.04 65.04 0.6K
10:12 64.92 64.92 64.75 64.75 3.2K
10:14 64.89 64.90 64.89 64.90 1.2K
10:19 64.82 64.82 64.82 64.82 0.6K
10:20 64.79 64.96 64.79 64.96 1.5K
10:22 64.75 64.75 64.75 64.75 0.2K
10:24 64.75 64.75 64.75 64.75 0.2K
10:25 64.58 64.75 64.58 64.75 1.4K
10:29 65.04 65.04 65.04 65.04 1.0K
10:33 64.87 64.87 64.87 64.87 0.5K
10:36 64.70 64.70 64.70 64.70 0.8K
10:38 64.80 64.80 64.80 64.80 0.8K
10:43 64.84 64.84 64.84 64.84 1.3K
10:44 64.63 64.63 64.63 64.63 0.3K
10:45 64.73 64.73 64.73 64.73 0.1K
10:46 64.61 64.61 64.61 64.61 1.9K
10:48 64.51 64.51 64.51 64.51 1.6K
10:49 64.38 64.38 64.38 64.38 1.0K
10:50 64.49 64.49 64.48 64.48 1.9K
10:51 64.46 64.46 64.46 64.46 0.3K
10:52 64.38 64.38 64.38 64.38 0.3K
10:54 64.49 64.56 64.49 64.56 2.4K
10:58 64.53 64.53 64.53 64.53 1.3K
11:01 64.45 64.45 64.45 64.45 1.0K
11:02 64.50 64.50 64.50 64.50 0.1K
11:03 64.53 64.53 64.53 64.53 1.0K
11:05 64.46 64.48 64.40 64.40 0.7K
11:08 64.35 64.35 64.35 64.35 2.1K
11:10 64.38 64.38 64.38 64.38 0.5K
11:11 64.36 64.36 64.36 64.36 0.7K
11:14 64.36 64.41 64.36 64.41 1.1K
11:16 64.37 64.43 64.37 64.43 1.5K
11:18 64.45 64.45 64.45 64.45 2.2K
11:20 64.45 64.45 64.45 64.45 0.3K
11:21 64.48 64.48 64.48 64.48 0.4K
11:22 64.51 64.55 64.51 64.55 1.8K
11:23 64.39 64.39 64.39 64.39 0.7K
11:28 64.41 64.41 64.38 64.38 1.5K
11:32 64.38 64.38 64.38 64.38 1.8K
11:35 64.44 64.44 64.44 64.44 0.4K
11:36 64.43 64.43 64.43 64.43 0.5K
11:37 64.50 64.50 64.49 64.49 1.5K
11:38 64.41 64.41 64.41 64.41 0.9K
11:40 64.31 64.31 64.31 64.31 0.9K
11:41 64.40 64.40 64.40 64.40 0.5K
11:45 64.38 64.38 64.38 64.38 0.1K
11:46 64.47 64.47 64.47 64.47 0.7K
11:49 64.62 64.62 64.62 64.61 0.3K
11:52 64.62 64.62 64.62 64.61 0.2K
11:53 64.64 64.64 64.64 64.64 0.5K
11:58 64.53 64.53 64.53 64.53 0.3K
12:00 64.58 64.58 64.58 64.58 0.8K
12:01 64.61 64.61 64.58 64.58 1.6K
12:02 64.47 64.47 64.47 64.47 0.4K
12:04 64.46 64.46 64.46 64.46 0.4K
12:06 64.46 64.46 64.46 64.46 0.1K
12:07 64.46 64.49 64.46 64.49 2.2K
12:08 64.47 64.47 64.47 64.47 1.5K
12:10 64.38 64.38 64.38 64.38 1.4K
12:12 64.36 64.36 64.36 64.36 0.6K
12:13 64.40 64.40 64.39 64.39 0.7K
12:15 64.25 64.25 64.25 64.25 0.6K
12:16 64.37 64.42 64.37 64.42 1.3K
12:17 64.42 64.42 64.42 64.42 0.4K
12:18 64.42 64.53 64.42 64.53 2.0K
12:19 64.48 64.48 64.48 64.48 0.7K
12:20 64.48 64.48 64.48 64.48 0.3K
12:22 64.48 64.48 64.48 64.48 0.9K
12:25 64.54 64.54 64.54 64.54 1.0K
12:29 64.51 64.51 64.51 64.51 0.4K
12:30 64.40 64.40 64.40 64.40 0.3K
12:31 64.39 64.39 64.39 64.39 0.7K
12:32 64.39 64.44 64.39 64.44 1.6K
12:34 64.44 64.44 64.42 64.42 1.0K
12:36 64.46 64.46 64.46 64.46 0.3K
12:39 64.46 64.46 64.46 64.46 0.4K
12:41 64.45 64.45 64.45 64.45 0.1K
12:43 64.41 64.41 64.41 64.41 0.3K
12:44 64.46 64.46 64.46 64.46 0.1K
12:45 64.47 64.47 64.47 64.47 0.2K
12:46 64.46 64.46 64.46 64.46 0.7K
12:47 64.46 64.51 64.46 64.51 0.8K
12:48 64.49 64.49 64.49 64.49 2.0K
12:53 64.44 64.44 64.44 64.44 0.9K
12:57 64.53 64.53 64.53 64.53 0.2K
12:58 64.53 64.53 64.53 64.53 0.4K
13:01 64.53 64.53 64.53 64.53 1.5K
13:02 64.71 64.80 64.66 64.80 0.9K
13:05 64.80 64.80 64.80 64.80 0.8K
13:06 64.77 64.77 64.77 64.77 0.5K
13:07 64.74 64.74 64.74 64.74 0.3K
13:10 64.63 64.63 64.63 64.63 1.5K
13:11 64.59 64.59 64.59 64.59 0.9K
13:14 64.56 64.56 64.56 64.56 1.3K
13:17 64.65 64.65 64.65 64.65 0.9K
13:24 64.74 64.87 64.74 64.87 2.8K
13:29 65.00 65.00 65.00 65.00 1.3K
13:30 65.00 65.00 65.00 65.00 0.3K
13:31 65.04 65.23 65.04 65.17 3.1K
13:32 65.25 65.25 65.25 65.25 0.7K
13:37 65.27 65.27 65.27 65.27 0.3K
13:38 65.27 65.27 65.27 65.27 1.3K
13:39 65.20 65.20 65.19 65.19 1.1K
13:40 65.20 65.20 65.20 65.20 0.8K
13:42 65.27 65.27 65.27 65.27 1.3K
13:45 65.33 65.33 65.33 65.33 0.1K
13:47 65.32 65.33 65.32 65.33 0.6K
13:49 65.45 65.45 65.45 65.45 0.1K
13:50 65.46 65.46 65.46 65.46 0.6K
13:54 65.44 65.44 65.44 65.44 0.2K
13:58 65.43 65.47 65.43 65.47 0.9K
13:59 65.40 65.40 65.40 65.40 0.2K
14:01 65.45 65.45 65.45 65.45 0.1K
14:02 65.45 65.54 65.40 65.52 1.8K
14:04 65.43 65.48 65.43 65.47 1.2K
14:05 65.50 65.62 65.46 65.62 1.6K
14:06 65.61 65.61 65.53 65.55 4.4K
14:08 65.59 65.59 65.59 65.59 1.2K
14:09 65.68 65.68 65.68 65.68 0.3K
14:10 65.69 65.69 65.69 65.69 1.0K
14:13 65.69 65.69 65.69 65.69 0.3K
14:14 65.61 65.61 65.48 65.48 2.9K
14:15 65.45 65.45 65.45 65.45 0.4K
14:16 65.41 65.41 65.41 65.41 0.3K
14:18 65.33 65.33 65.33 65.33 1.0K
14:19 65.36 65.36 65.36 65.36 0.7K
14:20 65.43 65.43 65.43 65.43 1.3K
14:31 65.47 65.47 65.47 65.47 0.5K
14:34 65.47 65.47 65.47 65.47 0.3K
14:35 65.40 65.40 65.40 65.40 0.2K
14:36 65.45 65.45 65.45 65.45 1.0K
14:40 65.44 65.48 65.44 65.47 1.6K
14:41 65.50 65.54 65.49 65.54 1.5K
14:42 65.49 65.53 65.49 65.53 0.4K
14:43 65.49 65.49 65.49 65.49 1.3K
14:45 65.61 65.61 65.61 65.61 0.2K
14:46 65.50 65.50 65.50 65.50 3.3K
14:47 65.46 65.46 65.46 65.46 1.5K
14:48 65.43 65.43 65.43 65.43 1.5K
14:53 65.37 65.37 65.37 65.36 1.5K
14:57 65.53 65.53 65.44 65.44 0.7K
14:59 65.38 65.38 65.38 65.38 0.7K
15:02 65.47 65.58 65.47 65.58 1.7K
15:03 65.49 65.51 65.49 65.51 1.0K
15:05 65.59 65.70 65.59 65.70 1.5K
15:06 65.70 65.70 65.58 65.69 6.6K
15:07 65.69 65.70 65.64 65.64 21.3K
15:08 65.64 65.73 65.64 65.73 6.4K
15:09 65.72 65.72 65.72 65.72 0.6K
15:10 65.74 65.74 65.74 65.74 0.3K
15:11 65.76 65.81 65.76 65.81 4.1K
15:12 65.84 65.84 65.84 65.84 0.8K
15:13 65.92 65.92 65.85 65.85 0.5K
15:14 65.84 65.84 65.75 65.75 1.7K
15:15 65.72 65.72 65.69 65.69 0.5K
15:16 65.72 65.72 65.72 65.72 0.8K
15:17 65.79 65.79 65.79 65.79 1.1K
15:18 65.78 65.78 65.78 65.78 1.5K
15:20 65.76 65.80 65.75 65.75 1.5K
15:21 65.80 65.80 65.77 65.78 4.1K
15:22 65.78 65.80 65.78 65.80 1.2K
15:23 65.80 65.80 65.78 65.78 0.4K
15:24 65.79 65.79 65.76 65.79 4.9K
15:25 65.78 65.81 65.78 65.81 2.1K
15:26 65.79 65.79 65.78 65.78 2.5K
15:27 65.79 65.79 65.79 65.79 0.9K
15:28 65.80 65.83 65.80 65.83 3.1K
15:29 65.84 65.84 65.84 65.84 0.4K
15:30 65.85 65.90 65.85 65.87 2.3K
15:31 65.90 65.90 65.89 65.89 2.0K
15:32 65.88 65.91 65.85 65.91 9.5K
15:33 65.91 65.94 65.91 65.94 1.1K
15:34 65.95 65.96 65.93 65.93 1.3K
15:35 65.92 66.00 65.90 65.94 8.1K
15:36 65.91 65.91 65.73 65.83 12.0K
15:37 65.83 65.83 65.83 65.83 1.5K
15:38 65.83 65.83 65.77 65.77 1.3K
15:39 65.77 65.77 65.77 65.77 0.2K
15:40 65.76 65.76 65.74 65.74 1.8K
15:42 65.74 65.75 65.74 65.75 1.3K
15:43 65.75 65.75 65.65 65.65 2.3K
15:44 65.65 65.65 65.65 65.65 0.4K
15:45 65.60 65.60 65.59 65.59 0.2K
15:46 65.51 65.51 65.51 65.51 1.8K
15:47 65.51 65.51 65.51 65.51 2.5K
15:48 65.50 65.50 65.50 65.50 0.4K
15:49 65.59 65.59 65.59 65.58 1.1K
15:50 65.54 65.61 65.53 65.60 1.0K
15:51 65.51 65.55 65.50 65.55 1.2K
15:52 65.59 65.60 65.55 65.60 0.8K
15:53 65.60 65.61 65.55 65.61 3.2K
15:54 65.60 65.67 65.59 65.64 2.5K
15:55 65.68 65.74 65.60 65.69 3.4K
15:56 65.64 65.64 65.60 65.61 7.2K
15:57 65.66 65.67 65.64 65.64 5.2K
15:58 65.59 65.62 65.52 65.52 3.9K
15:59 65.53 65.53 65.44 65.45 92.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles