Century Communities (CCS)

CCS
🏛️ Estados Unidos →
63.37
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 63.51 63.56 63.51 63.56 3.7K
09:32 63.23 63.23 63.08 63.08 1.2K
09:40 63.27 63.27 63.27 63.27 1.0K
09:41 63.27 63.27 63.27 63.27 0.2K
09:42 63.43 63.43 63.43 63.43 0.3K
09:45 63.46 63.57 63.31 63.31 1.4K
09:46 63.49 63.49 63.49 63.49 0.6K
09:48 63.53 63.53 63.53 63.53 0.3K
09:49 63.56 63.70 63.56 63.70 0.4K
09:50 63.70 63.70 63.70 63.70 0.2K
09:51 63.80 63.80 63.80 63.80 0.9K
09:57 63.75 63.75 63.75 63.75 0.2K
09:59 63.87 63.87 63.87 63.87 1.5K
10:00 63.95 63.95 63.95 63.95 1.1K
10:02 64.50 64.50 64.50 64.50 0.9K
10:04 64.78 64.78 64.73 64.73 0.9K
10:06 64.52 64.52 64.29 64.29 2.3K
10:08 64.49 64.49 64.49 64.49 1.9K
10:14 64.51 64.51 64.51 64.51 0.7K
10:16 64.67 64.67 64.67 64.67 0.6K
10:19 64.46 64.46 64.46 64.46 0.6K
10:20 64.73 64.85 64.72 64.85 2.7K
10:21 64.77 64.97 64.77 64.97 1.2K
10:23 65.01 65.01 64.95 64.95 2.3K
10:24 65.04 65.04 65.04 65.04 0.5K
10:26 64.81 64.81 64.81 64.81 0.7K
10:27 64.72 64.72 64.72 64.72 0.5K
10:29 64.82 64.82 64.82 64.82 0.4K
10:30 64.72 64.74 64.69 64.69 4.1K
10:32 64.63 64.64 64.60 64.64 1.6K
10:34 64.53 64.53 64.53 64.53 0.2K
10:35 64.59 64.59 64.57 64.57 0.8K
10:36 64.54 64.54 64.51 64.51 2.9K
10:37 64.50 64.58 64.50 64.58 1.4K
10:38 64.59 64.59 64.59 64.59 1.5K
10:39 64.67 64.67 64.67 64.67 0.6K
10:40 64.70 64.70 64.70 64.70 1.2K
10:46 64.71 64.71 64.71 64.71 0.7K
10:48 64.70 64.86 64.70 64.86 1.0K
10:50 64.75 64.82 64.75 64.82 5.6K
10:52 65.01 65.01 64.99 65.01 2.0K
10:54 65.06 65.06 65.01 65.01 2.1K
10:55 64.91 65.01 64.91 65.01 7.2K
10:57 64.94 64.94 64.94 64.94 0.4K
10:59 64.93 64.94 64.93 64.94 2.5K
11:01 64.90 64.96 64.90 64.96 3.6K
11:02 64.93 64.93 64.93 64.93 0.4K
11:03 64.96 64.96 64.96 64.96 0.4K
11:04 64.96 64.96 64.96 64.96 0.7K
11:06 64.89 64.95 64.89 64.94 0.4K
11:07 64.92 64.92 64.87 64.86 5.5K
11:08 64.86 64.86 64.73 64.79 7.6K
11:11 64.79 64.82 64.79 64.79 0.3K
11:12 64.75 64.77 64.75 64.77 0.7K
11:14 64.74 64.75 64.74 64.75 14.0K
11:17 64.89 64.89 64.89 64.89 0.7K
11:18 64.98 65.00 64.98 65.00 0.5K
11:19 65.03 65.09 65.03 65.09 0.9K
11:20 65.10 65.38 65.10 65.38 2.6K
11:22 65.18 65.18 65.05 65.14 10.1K
11:23 65.12 65.16 65.04 65.04 4.7K
11:24 64.97 64.97 64.97 64.97 0.8K
11:25 65.00 65.02 64.97 65.02 1.1K
11:26 64.88 64.97 64.88 64.97 2.0K
11:28 65.01 65.01 65.01 65.01 2.6K
11:32 65.12 65.12 65.11 65.12 0.5K
11:33 65.04 65.04 65.03 65.03 1.6K
11:34 64.93 65.02 64.93 65.02 0.9K
11:35 65.08 65.08 65.06 65.06 0.2K
11:37 65.04 65.04 65.02 65.02 0.5K
11:38 65.00 65.00 65.00 65.00 0.4K
11:39 64.93 64.93 64.82 64.82 5.8K
11:41 64.93 64.93 64.93 64.93 0.4K
11:43 64.80 64.80 64.80 64.80 0.5K
11:46 64.72 64.72 64.72 64.72 1.3K
11:48 64.69 64.72 64.69 64.72 1.8K
11:49 64.66 64.66 64.66 64.66 0.4K
11:50 64.61 64.61 64.61 64.61 0.7K
11:51 64.60 64.61 64.60 64.61 0.7K
11:52 64.59 64.59 64.57 64.57 3.2K
11:55 64.55 64.55 64.55 64.55 1.9K
11:58 64.62 64.62 64.62 64.61 1.2K
11:59 64.62 64.62 64.62 64.62 0.6K
12:04 64.61 64.61 64.61 64.61 0.5K
12:05 64.62 64.62 64.62 64.61 0.2K
12:06 64.62 64.62 64.62 64.62 1.1K
12:08 64.59 64.59 64.59 64.59 1.4K
12:12 64.50 64.50 64.50 64.50 1.3K
12:13 64.66 64.66 64.66 64.66 0.4K
12:15 64.60 64.60 64.60 64.60 0.4K
12:16 64.61 64.61 64.57 64.57 3.5K
12:18 64.47 64.47 64.47 64.47 0.2K
12:19 64.52 64.52 64.52 64.52 2.3K
12:22 64.48 64.48 64.48 64.47 1.2K
12:23 64.49 64.49 64.49 64.49 0.7K
12:25 64.49 64.53 64.49 64.53 2.1K
12:26 64.53 64.53 64.53 64.53 1.4K
12:27 64.71 64.71 64.60 64.60 1.1K
12:28 64.70 64.70 64.70 64.70 3.6K
12:30 64.58 64.58 64.58 64.58 3.3K
12:31 64.58 64.58 64.58 64.58 1.8K
12:32 64.67 64.67 64.67 64.67 2.9K
12:35 64.50 64.50 64.50 64.50 0.1K
12:36 64.51 64.54 64.51 64.54 1.8K
12:38 64.53 64.58 64.53 64.58 2.2K
12:42 64.59 64.59 64.59 64.59 1.1K
12:43 64.58 64.58 64.58 64.58 0.6K
12:44 64.58 64.58 64.58 64.58 2.1K
12:46 64.52 64.52 64.52 64.52 1.5K
12:48 64.54 64.54 64.54 64.54 2.3K
12:51 64.44 64.44 64.38 64.38 1.4K
12:54 64.38 64.38 64.38 64.38 1.7K
12:55 64.38 64.38 64.38 64.38 0.4K
12:56 64.36 64.36 64.36 64.36 0.8K
12:58 64.24 64.24 64.24 64.24 1.5K
12:59 64.15 64.15 64.15 64.15 1.0K
13:03 64.12 64.12 64.12 64.11 1.0K
13:04 64.22 64.23 64.22 64.23 1.3K
13:07 64.27 64.27 64.27 64.27 1.0K
13:08 64.29 64.29 64.29 64.29 1.0K
13:09 64.31 64.33 64.31 64.33 1.2K
13:11 64.41 64.41 64.41 64.41 1.1K
13:12 64.51 64.52 64.51 64.52 2.0K
13:18 64.38 64.38 64.38 64.38 1.2K
13:21 64.28 64.28 64.28 64.28 0.3K
13:23 64.23 64.23 64.23 64.23 0.4K
13:24 64.22 64.22 64.15 64.15 4.2K
13:27 64.04 64.04 64.04 64.04 1.2K
13:34 64.07 64.07 64.03 64.03 1.9K
13:38 64.01 64.02 64.01 64.02 2.3K
13:46 63.74 63.74 63.74 63.74 0.7K
13:49 63.72 63.72 63.72 63.72 0.6K
13:51 63.76 63.76 63.76 63.76 0.6K
13:53 63.72 63.72 63.72 63.72 0.3K
13:54 63.79 63.79 63.79 63.79 3.3K
14:06 63.93 63.94 63.93 63.94 1.7K
14:11 63.93 63.93 63.93 63.93 0.6K
14:13 63.93 63.93 63.93 63.93 1.2K
14:20 63.90 63.90 63.85 63.85 1.1K
14:21 63.83 63.83 63.83 63.83 1.6K
14:27 63.76 63.76 63.70 63.70 0.4K
14:28 63.76 63.76 63.76 63.76 0.9K
14:31 63.69 63.72 63.69 63.71 4.1K
14:33 63.72 63.73 63.72 63.73 1.6K
14:35 63.68 63.68 63.68 63.68 2.2K
14:36 63.68 63.68 63.68 63.68 0.4K
14:39 63.68 63.79 63.68 63.79 1.6K
14:42 63.78 63.80 63.78 63.80 7.5K
14:43 63.78 63.84 63.78 63.84 6.5K
14:44 63.85 63.86 63.85 63.86 1.8K
14:49 63.83 63.85 63.83 63.85 1.0K
14:51 63.90 63.90 63.90 63.90 0.8K
14:52 63.90 63.90 63.90 63.90 0.3K
14:54 63.97 63.97 63.97 63.97 0.2K
14:55 63.90 63.90 63.90 63.90 1.2K
15:00 63.90 63.90 63.82 63.82 4.7K
15:08 63.67 63.69 63.67 63.69 0.8K
15:09 63.70 63.72 63.70 63.72 1.6K
15:10 63.72 63.85 63.72 63.85 1.9K
15:13 63.93 63.93 63.89 63.89 1.7K
15:15 63.84 63.84 63.84 63.84 1.5K
15:18 63.83 63.83 63.83 63.83 0.3K
15:19 63.83 63.83 63.83 63.83 0.9K
15:21 63.78 63.78 63.78 63.78 0.8K
15:23 63.73 63.73 63.73 63.73 0.7K
15:25 63.70 63.70 63.70 63.70 0.6K
15:26 63.71 63.71 63.71 63.71 0.5K
15:27 63.66 63.66 63.66 63.66 0.3K
15:28 63.75 63.75 63.75 63.75 0.4K
15:29 63.65 63.65 63.65 63.65 0.3K
15:30 63.65 63.66 63.64 63.66 2.6K
15:31 63.69 63.70 63.69 63.70 1.7K
15:32 63.70 63.70 63.66 63.66 1.0K
15:33 63.66 63.70 63.66 63.70 0.9K
15:34 63.67 63.67 63.67 63.67 0.4K
15:35 63.69 63.69 63.62 63.62 1.0K
15:36 63.68 63.69 63.67 63.67 1.6K
15:37 63.72 63.72 63.72 63.72 1.2K
15:39 63.77 63.83 63.77 63.81 2.4K
15:40 63.81 63.81 63.81 63.81 0.7K
15:43 63.76 63.76 63.76 63.76 0.5K
15:44 63.76 63.77 63.76 63.77 0.7K
15:45 63.85 63.86 63.81 63.81 3.8K
15:46 63.84 63.86 63.84 63.86 1.5K
15:48 63.86 63.86 63.86 63.86 0.5K
15:49 63.83 63.83 63.83 63.83 0.8K
15:50 63.83 63.83 63.61 63.61 21.7K
15:51 63.62 63.78 63.62 63.78 4.8K
15:52 63.74 63.74 63.74 63.74 0.4K
15:53 63.75 63.79 63.75 63.76 1.6K
15:54 63.77 63.77 63.69 63.69 2.5K
15:55 63.61 63.62 63.57 63.62 4.9K
15:56 63.64 63.66 63.54 63.54 5.1K
15:57 63.57 63.57 63.52 63.52 5.5K
15:58 63.55 63.56 63.54 63.56 5.6K
15:59 63.58 63.60 63.57 63.58 99.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles