Cracker Barrel Old (CBRL)

CBRL
🏛️ Estados Unidos →
44.96
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 54.65 54.69 54.53 54.62 42.8K
09:31 54.62 55.06 54.62 55.06 6.4K
09:32 55.15 55.25 54.75 55.02 10.6K
09:33 54.98 55.09 54.71 54.96 5.2K
09:34 54.96 55.07 54.96 54.98 3.6K
09:35 54.98 55.00 54.79 54.79 10.0K
09:36 54.86 54.86 54.50 54.60 15.7K
09:37 54.54 54.64 54.50 54.64 10.2K
09:38 54.76 54.90 54.65 54.90 5.6K
09:39 54.96 55.29 54.96 55.29 28.0K
09:40 55.36 55.50 55.20 55.46 14.9K
09:41 55.45 55.45 55.09 55.09 4.6K
09:42 55.09 55.11 54.80 55.00 14.5K
09:43 55.18 55.32 55.14 55.14 3.4K
09:44 55.12 55.12 54.96 54.96 3.8K
09:45 54.86 54.99 54.75 54.99 10.3K
09:46 55.04 55.04 55.00 55.02 4.8K
09:47 55.02 55.02 54.94 54.94 4.9K
09:48 54.72 54.83 54.72 54.74 5.7K
09:49 54.71 54.71 54.62 54.62 0.9K
09:50 54.63 54.63 54.52 54.62 4.8K
09:51 54.65 54.65 54.46 54.48 8.2K
09:52 54.43 54.60 54.43 54.56 12.0K
09:53 54.38 54.64 54.38 54.61 4.4K
09:54 54.70 54.70 54.69 54.70 2.3K
09:55 54.70 54.70 54.60 54.60 2.3K
09:56 54.63 54.84 54.62 54.84 5.1K
09:57 54.74 54.85 54.74 54.83 6.0K
09:58 54.76 54.93 54.75 54.86 4.4K
09:59 54.87 55.08 54.87 55.08 3.0K
10:00 55.03 55.16 55.03 55.16 21.3K
10:01 55.22 55.35 55.18 55.35 23.7K
10:02 55.20 55.21 55.15 55.15 1.5K
10:03 55.14 55.25 55.10 55.19 6.3K
10:04 55.21 55.39 55.21 55.37 24.6K
10:05 55.34 55.51 55.27 55.51 20.1K
10:06 55.25 55.38 55.25 55.38 1.7K
10:07 55.31 55.50 55.27 55.39 6.1K
10:08 55.37 55.48 55.37 55.48 7.1K
10:09 55.45 55.50 55.43 55.45 1.6K
10:10 55.50 55.59 55.37 55.37 18.9K
10:11 55.49 55.59 55.32 55.44 7.1K
10:12 55.44 55.44 55.26 55.26 4.1K
10:13 55.27 55.35 55.25 55.35 4.4K
10:14 55.31 55.57 55.31 55.47 6.8K
10:15 55.47 55.58 55.36 55.47 3.0K
10:16 55.47 55.71 55.47 55.71 6.6K
10:17 55.56 55.72 55.56 55.70 3.7K
10:18 55.69 55.73 55.67 55.68 5.1K
10:19 55.75 55.77 55.75 55.75 3.7K
10:20 55.77 55.80 55.71 55.72 3.4K
10:21 55.79 56.01 55.66 56.00 12.5K
10:22 56.02 56.02 55.85 55.90 5.6K
10:23 56.01 56.01 55.99 56.01 8.3K
10:24 55.97 56.07 55.91 55.91 4.4K
10:25 55.96 55.98 55.86 55.90 6.6K
10:26 55.90 55.90 55.81 55.81 0.9K
10:27 55.70 55.75 55.62 55.62 3.0K
10:28 55.63 55.70 55.52 55.52 2.6K
10:29 55.60 55.62 55.51 55.62 1.0K
10:30 55.73 55.73 55.62 55.62 7.2K
10:31 55.65 55.73 55.60 55.65 2.2K
10:32 55.65 55.65 55.54 55.62 17.7K
10:33 55.52 55.55 55.42 55.43 6.2K
10:34 55.35 55.35 55.35 55.35 0.4K
10:35 55.30 55.40 55.30 55.35 13.4K
10:36 55.39 55.47 55.35 55.47 4.7K
10:37 55.43 55.50 55.43 55.48 2.5K
10:38 55.48 55.53 55.48 55.53 0.7K
10:39 55.46 55.87 53.72 55.29 320.3K
10:40 55.73 55.95 55.30 55.53 68.2K
10:41 55.37 55.67 54.64 54.72 31.1K
10:42 54.57 55.46 54.51 55.38 59.5K
10:43 54.97 55.03 54.74 54.74 24.7K
10:44 54.67 55.15 54.67 55.12 41.2K
10:45 55.07 55.07 55.00 55.01 4.9K
10:46 55.10 55.30 55.10 55.20 5.5K
10:47 55.23 55.38 54.99 55.12 23.4K
10:48 55.38 55.84 55.38 55.68 64.9K
10:49 55.68 56.29 55.63 56.29 46.1K
10:50 56.36 56.89 56.36 56.89 62.6K
10:51 56.91 57.30 56.91 57.29 56.0K
10:52 57.26 57.39 57.08 57.39 39.9K
10:53 57.36 57.42 57.11 57.25 56.2K
10:54 57.24 57.51 57.00 57.51 26.3K
10:55 57.54 57.54 57.12 57.14 68.8K
10:56 57.23 57.23 56.68 56.74 32.6K
10:57 56.74 56.97 56.69 56.93 16.4K
10:58 56.84 56.89 56.83 56.88 9.3K
10:59 56.87 56.87 56.40 56.51 13.5K
11:00 56.51 56.56 56.31 56.39 14.3K
11:01 56.40 56.53 56.39 56.52 9.2K
11:02 56.55 56.55 56.44 56.45 9.6K
11:03 56.42 56.51 56.37 56.44 8.2K
11:04 56.49 56.70 56.26 56.70 26.5K
11:05 56.62 56.87 56.62 56.87 26.3K
11:06 56.84 57.22 56.84 57.08 14.1K
11:07 57.22 57.30 56.98 56.98 9.7K
11:08 56.99 57.15 56.96 57.07 6.9K
11:09 57.17 57.21 57.07 57.20 7.9K
11:10 57.20 57.23 57.10 57.19 10.2K
11:11 57.09 57.25 57.09 57.15 1.9K
11:12 57.30 57.30 57.08 57.08 17.9K
11:13 57.14 57.19 57.08 57.19 13.0K
11:14 57.25 57.32 56.77 56.77 11.9K
11:15 56.75 56.75 56.63 56.70 6.3K
11:16 56.70 56.74 56.56 56.72 3.7K
11:17 57.07 57.18 57.02 57.08 12.5K
11:18 57.08 57.10 56.34 56.34 13.8K
11:19 56.47 56.59 56.37 56.51 20.4K
11:20 56.55 56.56 56.49 56.54 4.1K
11:21 56.65 56.65 56.58 56.64 5.1K
11:22 56.64 56.68 56.45 56.45 6.7K
11:23 56.61 56.65 56.55 56.65 2.0K
11:24 56.69 56.69 56.66 56.66 1.4K
11:25 56.72 56.76 56.72 56.73 3.5K
11:26 56.72 56.72 56.72 56.72 0.5K
11:27 56.72 56.80 56.72 56.80 30.2K
11:28 56.84 56.90 56.84 56.84 2.0K
11:29 56.90 57.26 56.90 57.14 34.0K
11:30 57.11 57.14 57.02 57.12 4.8K
11:31 57.15 57.15 56.94 56.94 2.6K
11:32 56.99 57.01 56.99 57.01 2.5K
11:33 57.05 57.18 57.05 57.18 4.6K
11:34 57.12 57.22 57.10 57.19 5.6K
11:35 57.21 57.25 57.15 57.16 3.1K
11:36 57.20 57.31 57.15 57.31 9.7K
11:37 57.35 57.35 57.20 57.21 7.3K
11:38 57.21 57.21 57.13 57.16 4.5K
11:39 57.16 57.19 57.16 57.16 3.4K
11:40 57.05 57.06 56.93 56.93 7.6K
11:41 56.80 56.89 56.76 56.85 6.0K
11:42 56.71 56.84 56.71 56.81 3.1K
11:43 56.81 56.96 56.81 56.96 4.3K
11:45 56.95 56.98 56.94 56.98 2.2K
11:46 56.93 56.99 56.91 56.99 1.3K
11:47 57.00 57.00 57.00 57.00 0.5K
11:48 56.95 57.21 56.95 57.21 4.9K
11:49 57.19 57.19 57.12 57.15 2.8K
11:50 57.18 57.18 56.98 56.98 3.2K
11:51 57.11 57.11 57.11 57.11 1.1K
11:52 57.16 57.16 57.08 57.16 5.1K
11:53 57.21 57.23 57.09 57.17 8.8K
11:54 57.11 57.23 57.11 57.23 3.3K
11:55 57.19 57.25 57.14 57.25 2.1K
11:56 57.26 57.26 57.19 57.25 3.1K
11:57 57.19 57.19 57.19 57.19 1.1K
11:58 57.20 57.20 57.12 57.20 3.1K
11:59 57.13 57.17 57.13 57.17 1.8K
12:00 57.19 57.22 57.13 57.22 3.6K
12:01 57.01 57.02 56.97 57.02 3.7K
12:02 57.11 57.11 56.95 57.03 3.5K
12:03 57.04 57.04 56.93 56.93 1.9K
12:04 56.92 56.96 56.87 56.87 6.4K
12:05 56.94 56.94 56.88 56.89 1.3K
12:06 56.89 56.96 56.89 56.95 4.8K
12:07 56.93 56.99 56.93 56.99 3.9K
12:08 56.97 56.99 56.93 56.93 4.5K
12:09 56.90 56.90 56.82 56.90 1.5K
12:10 56.93 57.01 56.82 56.82 1.3K
12:11 57.01 57.10 56.93 56.98 4.4K
12:12 56.98 56.98 56.98 56.98 0.4K
12:13 56.99 57.21 56.99 57.16 5.2K
12:14 57.16 57.18 57.14 57.14 7.7K
12:15 57.15 57.18 57.13 57.17 3.1K
12:16 57.15 57.17 57.06 57.06 6.2K
12:17 57.05 57.15 57.05 57.08 1.7K
12:18 57.06 57.24 57.06 57.17 21.5K
12:19 57.26 57.26 57.26 57.26 1.6K
12:20 57.20 57.20 57.13 57.13 1.2K
12:21 57.12 57.15 57.10 57.10 2.0K
12:22 57.12 57.12 57.06 57.09 4.8K
12:23 57.08 57.08 56.97 56.97 3.3K
12:24 56.97 57.00 56.71 56.71 23.1K
12:25 56.71 56.72 56.64 56.72 6.5K
12:26 56.70 56.72 56.70 56.72 2.7K
12:27 56.73 56.77 56.73 56.73 7.3K
12:28 56.74 56.82 56.73 56.82 5.1K
12:29 56.86 56.86 56.76 56.76 4.6K
12:30 56.80 56.85 56.78 56.85 6.0K
12:31 56.85 56.85 56.83 56.85 2.2K
12:32 56.81 56.82 56.79 56.82 5.2K
12:33 56.85 57.03 56.85 57.03 7.9K
12:34 57.00 57.00 56.84 56.84 8.3K
12:35 56.79 56.91 56.79 56.91 3.2K
12:36 56.90 56.93 56.81 56.81 6.2K
12:37 56.83 56.83 56.68 56.68 2.8K
12:38 56.76 56.81 56.76 56.76 0.8K
12:39 56.68 56.70 56.64 56.67 3.1K
12:40 56.66 56.66 56.48 56.55 15.7K
12:41 56.55 56.55 56.20 56.29 5.9K
12:42 56.27 56.29 56.27 56.27 1.0K
12:43 56.05 56.13 56.05 56.13 5.8K
12:44 56.19 56.19 56.12 56.12 1.0K
12:45 56.04 56.19 56.04 56.15 4.4K
12:46 56.13 56.19 56.11 56.11 2.4K
12:47 56.09 56.09 56.07 56.08 2.9K
12:48 56.17 56.20 56.17 56.20 2.5K
12:49 56.12 56.17 56.12 56.17 1.9K
12:50 56.15 56.17 56.15 56.15 0.8K
12:51 56.11 56.15 56.11 56.15 1.5K
12:52 56.08 56.19 56.08 56.19 1.1K
12:53 56.09 56.28 56.09 56.27 3.5K
12:54 56.28 56.37 56.21 56.37 2.2K
12:55 56.29 56.42 56.29 56.39 5.3K
12:56 56.34 56.34 56.05 56.13 16.8K
12:57 56.13 56.32 56.13 56.26 4.7K
12:58 56.27 56.48 56.27 56.48 4.3K
12:59 56.38 56.38 56.22 56.27 3.9K
13:00 56.35 56.43 56.24 56.43 17.1K
13:01 56.44 56.44 56.29 56.44 2.5K
13:02 56.34 56.81 56.34 56.63 5.3K
13:03 56.63 56.67 56.63 56.67 0.5K
13:04 56.68 56.93 56.68 56.93 6.9K
13:05 56.93 56.94 56.83 56.83 15.8K
13:06 56.84 56.84 56.76 56.84 1.7K
13:07 56.86 56.96 56.84 56.84 26.5K
13:08 56.93 56.93 56.86 56.90 6.0K
13:09 56.91 56.97 56.90 56.97 1.3K
13:10 56.97 56.97 56.89 56.90 3.5K
13:11 56.96 57.00 56.96 57.00 2.6K
13:12 57.00 57.01 56.97 57.01 17.9K
13:13 57.07 57.07 57.01 57.02 6.3K
13:14 57.03 57.05 56.99 56.99 2.7K
13:15 57.00 57.01 56.96 56.96 3.2K
13:16 57.00 57.00 56.98 56.98 5.8K
13:17 56.96 57.01 56.96 57.01 3.8K
13:18 57.00 57.05 57.00 57.00 9.8K
13:19 57.05 57.05 56.99 56.99 3.2K
13:20 57.00 57.00 56.89 56.89 4.5K
13:21 56.85 56.85 56.82 56.82 5.7K
13:22 56.87 56.87 56.86 56.86 5.4K
13:24 56.92 56.92 56.87 56.91 1.1K
13:25 56.89 56.95 56.89 56.94 6.0K
13:26 56.98 56.98 56.95 56.95 8.9K
13:27 56.97 56.98 56.95 56.98 2.0K
13:28 57.00 57.03 57.00 57.03 2.3K
13:29 57.02 57.15 57.02 57.05 13.2K
13:30 57.08 57.08 57.08 57.08 0.6K
13:31 57.07 57.08 57.07 57.07 0.9K
13:32 57.07 57.07 57.07 57.07 0.1K
13:33 57.09 57.09 57.04 57.08 2.9K
13:34 57.09 57.09 57.08 57.08 0.9K
13:35 57.08 57.13 57.08 57.13 1.6K
13:36 57.10 57.17 57.10 57.17 3.9K
13:37 57.21 57.21 57.14 57.14 3.9K
13:38 57.16 57.17 57.14 57.17 1.1K
13:39 57.14 57.14 57.14 57.14 3.4K
13:40 57.16 57.16 57.13 57.13 0.5K
13:41 57.12 57.20 57.12 57.20 1.6K
13:42 57.16 57.18 57.16 57.18 2.0K
13:43 57.12 57.12 57.12 57.12 0.9K
13:44 57.13 57.21 57.13 57.15 9.5K
13:45 57.11 57.16 57.11 57.16 6.1K
13:47 57.16 57.17 57.11 57.17 1.9K
13:48 57.17 57.17 57.00 57.03 13.7K
13:49 57.08 57.08 57.05 57.05 1.7K
13:50 57.04 57.05 57.03 57.03 4.8K
13:51 57.01 57.03 57.01 57.03 0.7K
13:53 57.01 57.03 57.01 57.03 4.6K
13:54 57.03 57.03 57.00 57.02 12.0K
13:55 57.00 57.00 56.92 56.96 7.0K
13:57 57.00 57.00 56.85 56.92 17.3K
13:58 56.92 57.04 56.92 57.04 11.3K
13:59 57.11 57.17 57.11 57.17 2.3K
14:00 57.16 57.19 57.15 57.19 3.0K
14:01 57.19 57.19 57.15 57.19 1.9K
14:02 57.20 57.20 57.04 57.05 28.3K
14:03 57.05 57.05 57.05 57.05 0.1K
14:04 57.10 57.14 57.09 57.14 3.0K
14:05 57.14 57.19 57.13 57.13 4.0K
14:06 57.08 57.09 57.08 57.09 0.9K
14:07 57.08 57.08 57.08 57.08 0.2K
14:08 57.06 57.09 57.06 57.09 2.5K
14:09 57.08 57.09 57.06 57.06 4.4K
14:10 57.01 57.05 57.01 57.05 0.8K
14:11 57.05 57.08 57.05 57.08 0.7K
14:12 57.05 57.05 57.05 57.05 0.4K
14:13 57.07 57.07 57.03 57.04 7.7K
14:14 57.03 57.03 56.95 56.95 11.5K
14:15 56.93 56.95 56.93 56.95 8.6K
14:16 56.95 56.99 56.95 56.96 0.6K
14:17 56.99 56.99 56.95 56.98 1.1K
14:18 57.02 57.09 57.02 57.09 5.8K
14:19 57.09 57.09 57.05 57.09 1.0K
14:20 57.05 57.05 57.05 57.05 0.5K
14:21 57.09 57.10 57.08 57.10 1.5K
14:22 57.08 57.14 57.08 57.14 2.1K
14:23 57.15 57.17 57.15 57.17 0.6K
14:24 57.12 57.13 57.10 57.13 1.2K
14:25 57.10 57.10 57.01 57.01 8.5K
14:27 57.13 57.13 57.13 57.13 1.0K
14:28 57.09 57.14 57.08 57.14 1.1K
14:29 57.14 57.14 57.07 57.09 0.9K
14:30 57.14 57.14 57.10 57.14 0.8K
14:31 57.09 57.09 57.09 57.09 0.8K
14:32 57.10 57.14 57.05 57.14 1.5K
14:33 57.10 57.14 57.10 57.13 2.0K
14:34 57.14 57.14 57.11 57.12 2.6K
14:35 57.10 57.15 57.10 57.12 3.6K
14:36 57.15 57.15 57.09 57.09 15.5K
14:37 57.10 57.13 57.10 57.12 4.5K
14:38 57.19 57.19 57.15 57.15 1.9K
14:39 57.14 57.17 57.14 57.17 0.8K
14:40 57.19 57.19 57.18 57.18 1.9K
14:41 57.18 57.18 57.11 57.11 4.0K
14:42 57.10 57.10 57.06 57.06 3.7K
14:43 57.10 57.12 57.10 57.11 4.3K
14:44 57.12 57.13 57.12 57.13 0.6K
14:45 57.13 57.17 57.12 57.17 3.6K
14:46 57.17 57.17 57.17 57.17 0.4K
14:47 57.16 57.19 57.16 57.16 1.5K
14:48 57.19 57.19 57.15 57.15 2.5K
14:49 57.15 57.15 57.15 57.15 0.6K
14:50 57.15 57.15 57.15 57.15 1.5K
14:52 57.15 57.17 57.15 57.17 6.4K
14:53 57.13 57.13 57.13 57.13 0.2K
14:54 57.14 57.14 57.08 57.11 8.5K
14:55 57.06 57.11 57.06 57.08 1.1K
14:56 57.08 57.10 57.08 57.08 2.2K
14:57 57.08 57.08 57.06 57.06 3.3K
14:58 57.06 57.07 57.06 57.07 3.3K
14:59 57.12 57.12 57.07 57.07 6.8K
15:00 57.07 57.07 57.02 57.02 11.3K
15:01 57.02 57.04 57.00 57.03 7.9K
15:02 57.03 57.12 57.03 57.09 25.9K
15:03 57.10 57.10 57.03 57.03 8.0K
15:04 56.99 57.02 56.99 57.01 16.0K
15:05 57.02 57.07 57.02 57.07 7.3K
15:06 57.07 57.19 57.07 57.19 5.3K
15:07 57.19 57.23 57.19 57.22 15.5K
15:08 57.20 57.25 57.20 57.24 6.8K
15:09 57.22 57.23 57.20 57.23 5.0K
15:10 57.21 57.23 57.21 57.23 3.1K
15:12 57.21 57.21 57.10 57.11 6.7K
15:13 57.10 57.12 56.97 56.97 10.4K
15:14 56.97 56.97 56.97 56.97 1.0K
15:15 56.97 57.00 56.97 56.97 0.7K
15:16 57.00 57.01 57.00 57.01 0.8K
15:17 56.97 57.07 56.97 57.05 25.2K
15:18 57.09 57.16 57.09 57.12 7.6K
15:19 57.16 57.21 57.12 57.16 12.3K
15:20 57.15 57.19 57.14 57.16 4.6K
15:21 57.19 57.22 57.17 57.17 4.0K
15:22 57.14 57.14 57.08 57.10 4.8K
15:23 57.12 57.12 57.05 57.05 15.8K
15:24 57.04 57.15 57.03 57.15 11.3K
15:25 57.18 57.20 57.15 57.20 4.6K
15:26 57.22 57.26 57.22 57.26 8.6K
15:27 57.25 57.25 57.25 57.25 0.2K
15:28 57.33 57.33 57.26 57.26 11.2K
15:29 57.28 57.31 57.20 57.20 4.2K
15:30 57.20 57.21 57.15 57.21 9.3K
15:31 57.35 57.35 57.20 57.20 2.7K
15:32 57.23 57.30 57.23 57.27 1.9K
15:33 57.26 57.26 57.25 57.26 5.7K
15:34 57.25 57.25 57.25 57.25 0.1K
15:35 57.25 57.25 57.17 57.18 5.7K
15:36 57.19 57.26 57.19 57.21 5.9K
15:37 57.20 57.25 57.19 57.25 3.9K
15:38 57.27 57.37 57.24 57.26 4.8K
15:39 57.34 57.34 57.32 57.32 5.0K
15:40 57.35 57.46 57.35 57.46 28.4K
15:41 57.43 57.43 57.33 57.39 4.1K
15:42 57.36 57.38 57.24 57.24 7.7K
15:43 57.24 57.26 57.21 57.26 3.5K
15:44 57.28 57.28 57.28 57.28 0.5K
15:45 57.31 57.41 57.31 57.34 4.8K
15:46 57.30 57.30 57.25 57.30 3.3K
15:47 57.30 57.39 57.30 57.36 5.7K
15:48 57.37 57.37 57.34 57.35 5.4K
15:49 57.37 57.37 57.31 57.36 8.0K
15:50 57.36 57.39 57.31 57.38 15.3K
15:51 57.37 57.39 57.29 57.29 12.0K
15:52 57.29 57.29 57.16 57.16 17.1K
15:53 57.16 57.16 57.07 57.12 15.8K
15:54 57.12 57.34 57.12 57.34 22.0K
15:55 57.38 57.44 57.35 57.44 20.9K
15:56 57.43 57.66 57.43 57.64 40.8K
15:57 57.65 57.72 57.61 57.67 37.0K
15:58 57.67 57.81 57.67 57.81 51.8K
15:59 57.78 57.80 57.68 57.71 819.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles