Clear Secure (YOU)

YOU
🏛️ Estados Unidos →
33.38
Última Actualización: 2025-09-30
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 26.92 27.49 26.68 27.43 0.6M
2022-12-29 27.09 27.73 26.80 27.47 0.6M
2022-12-28 27.77 27.98 26.79 26.80 0.8M
2022-12-27 26.86 27.90 26.31 27.82 1.3M
2022-12-23 28.21 28.37 26.60 26.81 0.8M
2022-12-22 28.95 29.10 28.10 28.40 0.8M
2022-12-21 28.64 30.02 28.32 29.50 0.6M
2022-12-20 27.74 28.65 27.63 28.53 0.7M
2022-12-19 29.49 29.78 27.70 27.94 0.8M
2022-12-16 29.27 30.60 29.27 29.76 1.6M
2022-12-15 29.22 29.87 28.68 29.55 0.7M
2022-12-14 29.84 30.61 29.35 29.75 0.8M
2022-12-13 30.97 31.20 29.36 30.00 0.9M
2022-12-12 29.02 30.21 28.69 29.68 0.7M
2022-12-09 28.45 29.43 28.36 29.17 0.7M
2022-12-08 28.70 29.31 28.21 28.60 0.8M
2022-12-07 29.11 29.43 27.87 28.54 0.9M
2022-12-06 30.12 30.37 28.68 29.53 0.9M
2022-12-05 33.16 33.70 29.95 30.12 1.9M
2022-12-02 31.21 33.36 30.72 33.31 0.9M
2022-12-01 30.72 32.42 30.51 32.01 1.0M
2022-11-30 31.30 31.62 29.84 31.08 1.2M
2022-11-29 31.11 31.65 30.77 31.33 0.5M
2022-11-28 31.56 32.11 30.57 30.79 0.7M
2022-11-25 31.24 32.51 30.96 32.18 0.5M
2022-11-23 31.76 33.14 31.68 31.73 1.6M
2022-11-22 29.74 31.86 29.67 31.76 1.4M
2022-11-21 29.64 30.41 29.42 30.01 1.3M
2022-11-18 30.27 30.94 29.57 29.77 1.5M
2022-11-17 29.43 29.94 28.82 29.82 0.8M
2022-11-16 28.55 30.00 28.07 29.97 1.2M
2022-11-15 30.50 30.88 28.73 29.00 1.8M
2022-11-14 27.81 30.07 25.80 29.69 5.0M
2022-11-11 24.50 25.72 24.50 25.46 1.2M
2022-11-10 24.12 25.00 23.83 24.44 1.0M
2022-11-09 23.37 23.60 22.46 22.67 0.9M
2022-11-08 24.37 24.72 23.27 23.74 0.5M
2022-11-07 24.82 24.87 23.43 24.05 0.6M
2022-11-04 25.98 25.98 23.86 24.58 0.5M
2022-11-03 25.74 26.46 25.20 25.36 0.3M
2022-11-02 26.89 27.79 26.04 26.10 0.5M
2022-11-01 27.70 27.90 26.60 27.04 0.4M
2022-10-31 27.16 27.54 26.67 27.02 0.5M
2022-10-28 26.90 27.65 26.62 27.63 0.8M
2022-10-27 26.87 27.42 26.35 26.88 0.8M
2022-10-26 26.14 27.05 25.67 26.64 0.9M
2022-10-25 24.68 26.43 24.68 26.19 1.0M
2022-10-24 25.64 25.64 23.63 24.40 0.9M
2022-10-21 25.02 25.56 24.27 25.51 0.6M
2022-10-20 24.45 25.33 24.35 24.97 0.9M
2022-10-19 25.09 25.26 24.32 24.40 0.6M
2022-10-18 26.56 26.81 24.90 25.49 0.6M
2022-10-17 24.77 25.97 24.77 25.77 0.6M
2022-10-14 25.73 26.00 23.79 23.96 0.4M
2022-10-13 24.25 25.64 23.65 25.04 0.8M
2022-10-12 24.63 25.23 23.84 25.16 0.7M
2022-10-11 24.06 24.75 22.83 24.48 0.9M
2022-10-10 24.93 25.13 23.89 24.36 0.4M
2022-10-07 25.84 25.87 24.65 24.82 0.6M
2022-10-06 25.96 26.74 25.96 26.47 0.4M
2022-10-05 24.42 26.05 24.36 25.97 0.5M
2022-10-04 24.43 25.22 24.21 25.11 0.6M
2022-10-03 23.17 23.86 22.48 23.67 0.9M
2022-09-30 23.79 24.21 22.78 22.86 0.7M
2022-09-29 24.10 24.14 23.32 23.83 0.4M
2022-09-28 23.30 24.57 23.02 24.50 0.5M
2022-09-27 23.07 23.49 22.61 23.15 0.5M
2022-09-26 22.90 24.16 22.43 22.47 0.6M
2022-09-23 23.52 23.66 22.52 23.01 1.0M
2022-09-22 24.32 24.44 23.13 23.84 1.1M
2022-09-21 24.29 25.30 23.91 24.28 1.1M
2022-09-20 23.79 25.13 23.56 24.06 1.2M
2022-09-19 22.77 24.03 22.77 24.02 1.4M
2022-09-16 24.40 24.40 22.84 23.26 5.9M
2022-09-15 24.46 25.54 24.46 24.89 1.1M
2022-09-14 24.30 24.97 23.73 24.89 1.2M
2022-09-13 24.61 24.99 23.98 24.24 1.4M
2022-09-12 26.20 26.60 25.55 26.02 1.0M
2022-09-09 25.35 26.31 25.34 26.10 1.7M
2022-09-08 24.71 25.77 24.42 24.98 0.9M
2022-09-07 23.80 25.28 23.77 25.17 1.2M
2022-09-06 23.35 24.66 23.06 23.86 1.6M
2022-09-02 23.73 23.78 23.02 23.22 1.0M
2022-09-01 22.69 23.06 22.10 23.01 1.1M
2022-08-31 23.44 23.66 22.73 22.94 1.3M
2022-08-30 23.89 24.33 22.81 23.10 1.2M
2022-08-29 23.51 24.31 23.51 23.77 0.7M
2022-08-26 25.28 25.73 23.93 24.20 0.7M
2022-08-25 25.54 26.00 24.98 25.47 0.8M
2022-08-24 25.84 26.12 25.37 25.65 0.6M
2022-08-23 26.00 26.38 25.69 25.91 0.5M
2022-08-22 26.82 27.18 25.69 26.00 0.9M
2022-08-19 28.03 28.03 26.87 27.55 1.0M
2022-08-18 28.50 28.99 27.27 28.56 1.6M
2022-08-17 29.67 30.04 29.21 29.58 1.1M
2022-08-16 28.61 30.34 28.09 30.02 1.6M
2022-08-15 30.69 30.75 26.66 28.50 2.6M
2022-08-12 28.83 29.14 28.27 29.03 0.9M
2022-08-11 28.94 29.20 28.07 28.67 0.6M
2022-08-10 27.88 29.07 27.56 28.84 0.6M
2022-08-09 27.64 27.73 26.42 26.95 0.7M
2022-08-08 28.17 28.69 27.81 27.99 0.8M
2022-08-05 26.75 28.00 26.38 27.95 0.6M
2022-08-04 26.68 27.53 26.25 27.16 0.5M
2022-08-03 25.64 27.50 25.49 26.88 1.1M
2022-08-02 24.51 25.60 24.50 25.39 0.5M
2022-08-01 24.91 25.45 24.13 24.88 0.5M
2022-07-29 24.73 25.49 24.32 25.32 0.6M
2022-07-28 24.09 24.91 23.38 24.88 0.6M
2022-07-27 22.94 24.13 22.78 24.02 0.6M
2022-07-26 23.42 23.42 22.50 22.65 0.3M
2022-07-25 23.59 23.86 22.54 23.32 0.4M
2022-07-22 24.25 24.40 23.07 23.48 0.6M
2022-07-21 23.34 24.19 23.34 24.11 0.4M
2022-07-20 23.88 24.64 23.27 23.72 0.8M
2022-07-19 22.50 23.81 22.09 23.76 0.9M
2022-07-18 21.49 22.20 21.32 22.09 0.9M
2022-07-15 20.23 20.93 19.78 20.93 0.6M
2022-07-14 19.66 20.06 19.28 19.67 0.6M
2022-07-13 20.01 20.69 19.77 20.06 0.9M
2022-07-12 21.30 21.92 20.35 20.84 1.2M
2022-07-11 22.14 22.62 21.30 21.30 0.8M
2022-07-08 22.02 23.05 21.70 22.63 0.7M
2022-07-07 22.21 22.86 22.03 22.33 0.9M
2022-07-06 21.65 22.81 21.06 22.04 1.6M
2022-07-05 20.11 21.57 19.33 21.45 0.8M
2022-07-01 19.73 20.80 19.64 20.50 0.7M
2022-06-30 19.79 20.22 18.94 20.00 0.8M
2022-06-29 21.43 21.50 20.05 20.15 0.8M
2022-06-28 21.78 22.27 21.24 21.64 0.9M
2022-06-27 22.04 22.38 21.07 21.76 0.9M
2022-06-24 21.88 23.32 21.61 21.91 9.3M
2022-06-23 21.97 22.69 21.26 21.52 1.4M
2022-06-22 22.40 23.01 21.72 21.99 1.6M
2022-06-21 23.24 25.05 22.54 22.79 2.3M
2022-06-17 21.15 23.29 21.04 23.12 2.8M
2022-06-16 21.55 22.64 20.70 21.11 1.7M
2022-06-15 21.37 23.47 21.37 22.78 2.4M
2022-06-14 21.33 21.80 20.64 21.02 1.2M
2022-06-13 22.05 22.59 20.97 21.51 1.2M
2022-06-10 24.86 25.18 23.08 23.21 1.0M
2022-06-09 27.62 27.62 24.71 25.37 1.1M
2022-06-08 28.20 28.99 27.19 28.00 0.6M
2022-06-07 28.86 30.10 27.69 28.67 1.3M
2022-06-06 28.73 29.58 27.90 29.13 2.0M
2022-06-03 28.07 28.63 27.00 27.63 0.7M
2022-06-02 25.87 28.96 25.39 28.35 1.2M
2022-06-01 27.74 28.58 26.08 26.10 1.1M
2022-05-31 28.50 29.13 26.97 27.44 1.2M
2022-05-27 28.40 29.19 27.33 28.51 1.2M
2022-05-26 26.29 28.32 25.79 27.73 2.4M
2022-05-25 25.51 26.66 24.70 26.01 1.2M
2022-05-24 28.15 28.15 25.60 25.80 1.2M
2022-05-23 29.13 29.33 26.44 28.39 1.2M
2022-05-20 29.03 30.18 27.83 28.81 0.8M
2022-05-19 29.13 30.61 28.53 28.79 1.6M
2022-05-18 33.06 33.22 28.78 29.49 1.3M
2022-05-17 32.38 34.80 32.38 34.37 1.8M
2022-05-16 28.50 33.93 28.50 31.85 3.0M
2022-05-13 25.46 28.97 25.42 28.27 1.3M
2022-05-12 24.53 25.75 23.03 24.88 1.0M
2022-05-11 24.59 25.73 23.98 25.17 1.1M
2022-05-10 25.68 26.76 22.89 24.72 0.8M
2022-05-09 27.00 27.32 24.72 24.90 1.1M
2022-05-06 29.89 29.89 27.23 27.69 0.8M
2022-05-05 30.80 31.04 28.60 30.14 0.9M
2022-05-04 30.59 31.46 28.47 31.22 1.1M
2022-05-03 31.10 32.19 29.80 30.37 0.6M
2022-05-02 30.53 32.09 29.70 30.97 1.3M
2022-04-29 31.19 32.61 30.30 30.42 0.6M
2022-04-28 30.26 31.83 29.50 31.63 0.5M
2022-04-27 29.91 31.13 29.62 30.00 0.5M
2022-04-26 30.58 30.58 29.58 29.96 0.6M
2022-04-25 29.20 31.36 29.00 30.85 0.7M
2022-04-22 29.00 29.59 27.95 29.20 0.5M
2022-04-21 30.12 30.96 28.67 29.18 0.5M
2022-04-20 29.83 30.78 29.00 29.88 0.5M
2022-04-19 28.54 30.36 28.23 30.04 0.6M
2022-04-18 28.25 28.72 26.90 28.33 0.8M
2022-04-14 30.05 30.05 28.29 28.43 1.1M
2022-04-13 27.65 30.21 27.43 30.10 0.9M
2022-04-12 28.02 28.67 27.15 27.37 0.4M
2022-04-11 26.26 28.28 26.12 27.59 0.6M
2022-04-08 27.87 28.49 26.84 26.93 0.7M
2022-04-07 27.99 28.56 27.55 28.00 0.8M
2022-04-06 27.24 28.28 26.31 28.09 1.4M
2022-04-05 28.80 29.14 27.21 27.95 1.0M
2022-04-04 27.58 29.22 27.44 28.80 0.8M
2022-04-01 26.92 28.15 26.51 27.50 1.0M
2022-03-31 25.73 27.19 25.24 26.88 1.1M
2022-03-30 26.34 27.59 25.67 26.01 0.8M
2022-03-29 25.12 26.68 25.12 26.53 0.9M
2022-03-28 23.22 24.92 23.22 24.79 0.7M
2022-03-25 24.00 24.00 22.74 23.01 1.2M
2022-03-24 25.81 26.38 23.50 23.93 1.5M
2022-03-23 23.00 27.50 22.79 25.41 4.4M
2022-03-22 20.19 22.48 20.19 21.75 1.8M
2022-03-21 20.91 22.06 20.06 20.26 1.7M
2022-03-18 21.04 22.46 20.95 21.35 1.7M
2022-03-17 20.29 22.11 20.01 21.40 2.8M
2022-03-16 19.84 20.83 19.63 20.63 2.0M
2022-03-15 19.48 20.24 18.79 19.65 0.7M
2022-03-14 21.02 21.05 19.26 19.47 0.9M
2022-03-11 22.37 22.53 20.99 21.02 0.6M
2022-03-10 22.00 22.86 21.55 22.29 0.7M
2022-03-09 21.85 23.52 21.85 22.64 0.7M
2022-03-08 21.19 22.36 20.31 21.09 0.9M
2022-03-07 22.00 22.99 21.17 21.35 1.3M
2022-03-04 25.40 25.67 21.35 22.08 1.6M
2022-03-03 26.02 26.05 23.85 25.41 1.2M
2022-03-02 26.02 26.65 24.53 25.94 1.0M
2022-03-01 26.79 27.43 25.09 25.87 1.0M
2022-02-28 27.52 28.22 26.07 26.93 1.2M
2022-02-25 28.00 28.54 26.49 27.82 0.6M
2022-02-24 24.51 27.99 24.43 27.86 0.9M
2022-02-23 26.74 26.92 25.83 26.01 0.5M
2022-02-22 26.59 27.93 26.02 26.63 0.7M
2022-02-18 27.99 28.40 26.83 27.34 0.7M
2022-02-17 30.26 30.59 27.88 28.20 0.5M
2022-02-16 30.41 30.82 29.26 30.71 0.5M
2022-02-15 28.47 30.96 28.40 30.79 0.6M
2022-02-14 28.00 29.06 27.06 27.75 0.5M
2022-02-11 28.60 30.32 27.80 28.27 0.9M
2022-02-10 27.83 29.68 27.50 28.82 0.6M
2022-02-09 27.14 28.72 26.79 28.46 0.7M
2022-02-08 25.21 27.09 25.11 26.87 0.3M
2022-02-07 25.40 26.84 25.18 25.43 0.5M
2022-02-04 23.54 25.78 23.10 25.58 0.7M
2022-02-03 23.26 24.47 22.96 23.40 0.6M
2022-02-02 25.61 25.71 23.87 24.27 0.6M
2022-02-01 25.03 25.72 24.10 25.55 0.8M
2022-01-31 22.47 24.78 22.47 24.69 0.6M
2022-01-28 20.66 22.42 20.13 22.28 0.6M
2022-01-27 21.73 22.36 20.60 20.71 0.9M
2022-01-26 21.39 23.50 21.30 21.62 0.9M
2022-01-25 21.90 22.31 20.25 20.64 1.0M
2022-01-24 20.12 22.89 19.18 22.61 1.5M
2022-01-21 22.61 23.62 21.07 21.09 0.8M
2022-01-20 23.07 23.93 22.80 23.06 1.1M
2022-01-19 22.84 23.59 22.27 23.00 0.6M
2022-01-18 23.80 24.32 22.28 22.70 0.9M
2022-01-14 25.68 26.47 23.95 24.42 1.0M
2022-01-13 26.46 26.96 25.93 26.09 0.7M
2022-01-12 26.80 27.20 25.31 26.12 0.4M
2022-01-11 25.87 27.18 25.71 26.35 0.5M
2022-01-10 25.47 25.85 24.20 25.77 0.7M
2022-01-07 25.75 26.98 25.13 26.18 0.7M
2022-01-06 26.94 27.48 25.55 25.91 1.2M
2022-01-05 29.65 30.24 26.81 26.91 1.3M
2022-01-04 32.09 32.88 28.81 29.99 1.3M
2022-01-03 31.52 32.32 30.27 31.85 1.1M