CSG Systems (CSGS)

CSGS
🏛️ Estados Unidos →
64.87
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 64.06 64.06 64.06 64.06 1.8K
09:33 63.55 63.55 63.55 63.55 0.2K
09:35 63.70 63.70 63.70 63.70 1.6K
09:37 63.68 63.68 63.68 63.68 0.2K
09:38 63.51 63.51 63.51 63.51 0.3K
09:42 63.70 63.70 63.70 63.70 0.7K
09:47 63.60 63.60 63.60 63.60 2.4K
09:48 63.72 63.99 63.72 63.99 6.8K
09:49 64.09 64.09 64.08 64.08 0.8K
09:51 64.24 64.24 64.24 64.24 0.1K
09:52 64.11 64.11 64.11 64.11 0.2K
09:53 64.18 64.48 64.18 64.48 0.6K
09:54 64.20 64.20 64.20 64.19 0.1K
09:55 64.50 64.54 64.44 64.54 3.3K
09:56 64.55 64.56 64.55 64.56 2.6K
09:57 64.56 64.56 64.56 64.56 1.9K
09:58 64.56 64.56 64.53 64.56 0.7K
09:59 64.56 64.56 64.56 64.56 0.1K
10:00 64.56 64.56 64.56 64.56 0.5K
10:01 64.34 64.56 64.34 64.56 2.3K
10:02 64.57 64.92 64.57 64.92 1.0K
10:04 64.95 64.95 64.95 64.95 0.8K
10:05 64.88 64.88 64.88 64.88 0.7K
10:09 64.94 64.94 64.80 64.80 0.7K
10:10 64.80 64.91 64.80 64.80 1.2K
10:13 64.78 64.78 64.78 64.78 1.2K
10:14 64.78 64.78 64.78 64.78 1.1K
10:15 64.78 64.79 64.74 64.74 3.8K
10:16 64.74 64.76 64.74 64.76 3.1K
10:17 64.76 64.84 64.62 64.62 1.7K
10:18 64.64 64.72 64.64 64.72 0.8K
10:19 64.73 64.73 64.73 64.72 0.3K
10:20 64.73 64.73 64.73 64.73 1.1K
10:21 64.88 64.88 64.71 64.76 6.1K
10:22 64.76 64.86 64.60 64.60 5.1K
10:23 64.59 64.73 64.59 64.64 0.6K
10:25 64.74 64.84 64.74 64.84 0.8K
10:27 64.90 64.90 64.90 64.90 0.5K
10:28 64.80 64.80 64.80 64.80 1.0K
10:29 64.96 64.99 64.81 64.99 1.7K
10:33 64.91 64.91 64.91 64.91 0.4K
10:34 64.92 64.92 64.92 64.92 1.2K
10:35 64.92 64.92 64.92 64.92 0.1K
10:36 64.92 64.92 64.92 64.92 1.4K
10:40 64.92 64.92 64.92 64.92 1.0K
10:41 65.00 65.00 64.95 64.94 9.6K
10:42 65.00 65.00 65.00 65.00 3.6K
10:43 65.00 65.24 65.00 65.24 3.3K
10:44 65.26 65.26 65.26 65.26 0.3K
10:47 65.25 65.34 65.25 65.31 3.6K
10:48 65.22 65.35 65.22 65.35 3.6K
10:49 65.27 65.35 65.27 65.35 2.3K
10:52 65.32 65.35 65.29 65.29 1.7K
10:54 65.34 65.34 65.34 65.34 0.2K
10:56 65.28 65.28 65.28 65.28 0.8K
10:58 65.32 65.32 65.32 65.32 0.3K
11:00 65.35 65.39 65.35 65.39 1.9K
11:04 65.31 65.34 65.31 65.34 2.1K
11:06 65.35 65.35 65.35 65.35 0.2K
11:07 65.35 65.35 65.35 65.35 1.3K
11:08 65.30 65.30 65.30 65.30 0.3K
11:09 65.27 65.27 65.27 65.27 1.3K
11:10 65.35 65.35 65.35 65.35 0.2K
11:11 65.35 65.35 65.33 65.33 1.0K
11:12 65.33 65.33 65.33 65.33 0.2K
11:13 65.35 65.35 65.35 65.35 0.9K
11:14 65.35 65.35 65.35 65.35 1.0K
11:15 65.55 65.68 65.55 65.68 4.2K
11:16 65.62 65.62 65.62 65.62 0.6K
11:17 65.62 65.62 65.56 65.61 2.7K
11:18 65.62 65.62 65.62 65.61 2.9K
11:20 65.67 65.69 65.67 65.69 1.4K
11:21 65.69 65.69 65.65 65.65 2.2K
11:22 65.68 65.72 65.68 65.72 0.8K
11:23 65.72 65.72 65.72 65.72 0.6K
11:24 65.77 65.77 65.65 65.65 1.2K
11:25 65.78 65.78 65.78 65.78 0.9K
11:26 65.70 65.70 65.70 65.70 0.3K
11:27 65.69 65.69 65.69 65.69 5.8K
11:28 65.60 65.60 65.60 65.60 3.0K
11:29 65.58 65.62 65.58 65.61 3.9K
11:30 65.59 65.59 65.59 65.59 0.3K
11:31 65.60 65.60 65.60 65.60 0.5K
11:32 65.68 65.68 65.68 65.68 0.4K
11:33 65.71 65.71 65.71 65.71 0.9K
11:36 65.61 65.61 65.61 65.61 0.6K
11:40 65.50 65.56 65.50 65.56 2.1K
11:41 65.62 65.62 65.61 65.61 3.0K
11:42 65.66 65.66 65.66 65.66 0.2K
11:44 65.54 65.54 65.53 65.53 6.6K
11:45 65.54 65.54 65.54 65.54 0.4K
11:46 65.54 65.80 65.54 65.80 15.9K
11:50 65.91 65.91 65.91 65.91 0.7K
11:51 65.87 65.87 65.84 65.84 4.2K
11:53 65.85 65.85 65.84 65.84 2.9K
11:54 65.84 65.84 65.84 65.83 0.6K
11:55 65.81 65.81 65.63 65.63 7.3K
11:56 65.64 65.64 65.64 65.64 0.9K
11:59 65.57 65.57 65.57 65.57 1.1K
12:00 65.60 65.60 65.60 65.60 0.2K
12:02 65.60 65.60 65.60 65.60 0.5K
12:03 65.60 65.60 65.60 65.60 0.5K
12:08 65.67 65.71 65.67 65.71 1.2K
12:12 65.69 65.69 65.69 65.69 1.0K
12:13 65.60 65.60 65.60 65.60 0.2K
12:15 65.68 65.68 65.68 65.68 1.2K
12:22 65.73 65.73 65.64 65.64 1.4K
12:23 65.57 65.57 65.57 65.57 1.0K
12:29 65.38 65.38 65.38 65.38 1.9K
12:43 65.12 65.12 65.12 65.12 1.4K
12:50 64.85 64.85 64.85 64.85 0.3K
12:53 64.92 64.95 64.92 64.95 1.4K
12:54 65.01 65.01 65.01 65.01 2.6K
12:55 64.78 64.78 64.78 64.78 1.0K
12:57 64.87 64.90 64.87 64.90 0.4K
12:58 64.79 64.79 64.79 64.79 0.3K
12:59 64.92 64.92 64.92 64.92 0.5K
13:05 64.83 64.83 64.83 64.83 0.6K
13:08 64.86 64.86 64.86 64.86 0.3K
13:10 64.81 64.81 64.81 64.81 0.7K
13:16 64.64 64.64 64.64 64.64 1.4K
13:17 64.64 64.64 64.61 64.61 0.4K
13:18 64.61 64.64 64.61 64.64 1.7K
13:21 64.61 64.61 64.61 64.61 1.9K
13:24 64.77 64.77 64.77 64.77 3.0K
13:27 64.76 64.76 64.76 64.76 0.6K
13:31 64.78 64.78 64.78 64.78 0.6K
13:35 64.80 64.80 64.80 64.80 0.7K
13:41 64.70 64.72 64.70 64.72 1.2K
13:44 64.59 64.59 64.51 64.51 0.8K
13:46 64.44 64.44 64.44 64.44 0.6K
13:48 64.47 64.47 64.47 64.47 0.9K
13:53 64.48 64.48 64.48 64.48 0.4K
13:57 64.35 64.35 64.35 64.35 0.7K
13:59 64.37 64.37 64.37 64.37 0.5K
14:06 64.51 64.51 64.51 64.51 0.5K
14:12 64.36 64.36 64.36 64.36 2.2K
14:22 64.14 64.14 64.14 64.14 0.8K
14:24 64.22 64.22 64.22 64.22 3.0K
14:45 64.19 64.21 64.19 64.21 1.7K
14:46 64.21 64.21 64.21 64.21 0.5K
14:49 64.16 64.16 64.16 64.16 1.2K
14:53 64.14 64.14 64.14 64.14 1.9K
14:59 64.23 64.23 64.23 64.23 0.3K
15:02 64.23 64.23 64.23 64.23 0.4K
15:04 64.29 64.29 64.29 64.29 0.6K
15:08 64.29 64.29 64.25 64.25 1.0K
15:12 64.24 64.24 64.24 64.24 0.2K
15:13 64.31 64.31 64.31 64.31 2.3K
15:27 64.21 64.21 64.21 64.21 0.5K
15:29 64.17 64.17 64.17 64.17 0.9K
15:31 64.22 64.22 64.22 64.22 0.1K
15:32 64.30 64.37 64.30 64.37 4.4K
15:33 64.36 64.36 64.36 64.36 0.3K
15:34 64.37 64.37 64.37 64.37 0.2K
15:35 64.31 64.31 64.31 64.31 1.2K
15:36 64.35 64.35 64.35 64.35 0.5K
15:40 64.27 64.34 64.27 64.34 0.9K
15:41 64.31 64.31 64.31 64.31 0.6K
15:43 64.31 64.31 64.31 64.31 0.5K
15:45 64.32 64.32 64.32 64.32 1.4K
15:48 64.43 64.43 64.43 64.43 1.0K
15:50 64.18 64.24 64.03 64.24 6.7K
15:52 64.33 64.33 64.26 64.26 0.9K
15:53 64.25 64.25 64.25 64.25 0.3K
15:54 64.40 64.40 64.22 64.22 5.9K
15:55 64.26 64.35 64.26 64.35 3.0K
15:57 64.36 64.36 64.36 64.36 1.2K
15:58 64.38 64.43 64.38 64.43 4.6K
15:59 64.36 64.43 64.33 64.38 246.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles