CSG Systems (CSGS)

CSGS
🏛️ Estados Unidos →
64.34
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 63.88 63.97 63.00 63.00 6.0K
09:31 63.59 63.59 62.99 62.99 1.8K
09:32 63.59 63.59 62.95 63.02 5.2K
09:33 62.92 62.92 62.68 62.68 5.8K
09:34 62.68 62.68 62.68 62.68 1.8K
09:35 62.68 62.68 62.68 62.68 0.6K
09:36 62.49 62.49 62.49 62.49 0.8K
09:37 62.72 62.72 62.72 62.72 0.3K
09:42 63.12 63.35 63.12 63.33 4.1K
09:43 63.34 63.35 63.34 63.35 0.6K
09:44 63.35 63.49 63.35 63.49 1.1K
09:45 63.58 63.85 63.58 63.85 1.7K
09:46 63.89 64.04 63.44 64.04 5.8K
09:47 63.70 63.71 63.51 63.51 6.0K
09:49 63.29 63.29 63.29 63.29 0.5K
09:50 63.78 63.78 63.78 63.78 0.5K
09:53 62.94 63.02 62.94 63.02 11.5K
09:54 63.59 63.61 63.55 63.55 6.7K
09:55 63.32 63.64 63.32 63.64 0.6K
09:56 63.12 63.12 63.12 63.12 3.3K
09:57 63.13 63.15 63.03 63.03 3.5K
10:02 63.74 63.74 63.74 63.74 2.4K
10:03 63.74 63.92 63.74 63.92 1.4K
10:04 63.82 63.82 63.82 63.82 0.8K
10:05 63.71 64.01 63.71 64.01 1.3K
10:06 64.33 64.33 64.33 64.33 3.3K
10:07 64.28 64.28 64.28 64.28 0.3K
10:08 64.28 64.28 64.23 64.22 1.8K
10:09 64.13 64.19 64.13 64.19 1.8K
10:10 64.16 64.16 64.16 64.16 0.5K
10:12 64.16 64.16 64.16 64.16 1.4K
10:14 64.16 64.27 64.12 64.20 2.8K
10:15 64.11 64.11 63.80 64.00 3.1K
10:16 64.04 64.15 64.04 64.15 0.7K
10:17 64.03 64.03 64.03 64.03 2.3K
10:18 64.25 64.25 64.25 64.25 0.8K
10:20 64.31 64.31 64.31 64.31 3.7K
10:21 64.60 64.65 64.60 64.65 1.0K
10:23 64.69 64.69 64.69 64.69 0.2K
10:24 64.69 64.69 64.62 64.62 1.9K
10:25 64.37 64.37 64.37 64.37 0.8K
10:27 64.52 64.69 64.52 64.69 0.8K
10:28 64.37 64.37 64.37 64.37 0.6K
10:30 64.58 64.58 64.58 64.58 1.0K
10:31 64.56 64.56 64.56 64.56 0.1K
10:32 64.67 64.67 64.67 64.67 1.2K
10:34 64.72 64.72 64.72 64.72 0.4K
10:36 64.82 64.82 64.82 64.82 2.7K
10:38 65.11 65.11 65.11 65.11 0.9K
10:40 65.21 65.21 65.21 65.21 0.5K
10:41 65.25 65.25 65.25 65.25 0.8K
10:44 65.21 65.21 65.21 65.21 0.3K
10:45 64.96 64.96 64.96 64.96 1.6K
10:46 64.99 64.99 64.99 64.99 0.5K
10:47 64.97 64.97 64.97 64.97 0.4K
10:49 64.96 64.96 64.96 64.96 1.3K
10:51 64.85 64.85 64.72 64.72 2.9K
10:56 64.73 64.73 64.73 64.72 0.5K
10:57 64.76 64.88 64.76 64.88 2.6K
11:05 64.89 64.89 64.86 64.86 0.3K
11:06 64.85 64.85 64.85 64.85 0.4K
11:07 64.94 65.02 64.94 65.01 3.6K
11:08 64.70 64.70 64.70 64.70 1.4K
11:11 64.67 64.67 64.32 64.32 2.7K
11:20 64.46 64.46 64.21 64.21 1.0K
11:22 64.21 64.21 64.21 64.21 0.3K
11:24 64.25 64.60 64.25 64.60 2.0K
11:25 64.66 64.66 64.66 64.66 0.4K
11:29 64.52 64.52 64.41 64.41 2.1K
11:31 64.51 64.51 64.51 64.51 0.5K
11:33 64.41 64.41 64.41 64.41 0.6K
11:35 64.38 64.38 64.38 64.38 0.8K
11:36 64.27 64.27 64.27 64.27 0.3K
11:38 64.31 64.35 64.31 64.35 0.7K
11:40 64.24 64.51 64.24 64.51 2.1K
11:42 64.50 64.50 64.50 64.50 0.7K
11:48 64.33 64.33 64.33 64.33 0.1K
11:49 64.32 64.42 64.32 64.42 2.5K
11:50 64.40 64.43 64.39 64.39 0.5K
11:51 64.39 64.39 64.08 64.08 3.7K
11:52 64.19 64.19 64.10 64.10 0.7K
11:53 64.18 64.32 64.18 64.22 1.8K
11:54 64.21 64.40 64.21 64.40 1.4K
11:55 64.48 64.48 64.48 64.48 0.8K
11:58 64.87 64.87 64.77 64.77 2.0K
12:00 64.67 64.67 64.67 64.67 0.2K
12:01 64.49 64.49 64.48 64.48 1.3K
12:04 64.45 64.45 64.45 64.44 0.2K
12:05 64.48 64.48 64.48 64.47 0.1K
12:06 64.50 64.50 64.50 64.50 0.3K
12:08 64.56 64.61 64.56 64.61 1.8K
12:09 64.60 64.60 64.60 64.60 0.2K
12:10 64.60 64.60 64.60 64.60 0.7K
12:11 64.69 64.69 64.69 64.69 2.2K
12:19 64.73 64.73 64.63 64.64 2.2K
12:21 64.79 64.79 64.79 64.79 1.4K
12:24 64.81 64.81 64.81 64.81 0.2K
12:25 64.84 64.84 64.84 64.84 0.6K
12:26 64.85 64.85 64.85 64.85 0.4K
12:30 64.86 64.86 64.86 64.86 0.5K
12:31 64.84 64.94 64.84 64.94 1.7K
12:32 65.00 65.08 65.00 65.08 1.8K
12:33 64.97 64.97 64.91 64.91 1.3K
12:34 64.91 64.91 64.91 64.91 0.3K
12:35 64.81 64.81 64.53 64.53 2.6K
12:37 64.36 64.44 64.36 64.44 2.4K
12:38 64.31 64.31 63.93 63.93 3.1K
12:39 64.01 64.01 63.99 63.99 0.6K
12:40 63.73 63.95 63.73 63.95 1.7K
12:41 63.83 63.83 63.75 63.75 0.8K
12:42 63.59 63.59 63.59 63.59 0.7K
12:43 63.61 64.01 63.25 64.00 21.6K
12:44 64.00 64.00 64.00 64.00 1.1K
12:46 63.97 64.02 63.97 64.02 6.6K
12:47 64.18 64.18 64.11 64.11 2.1K
12:48 64.07 64.07 63.91 63.91 2.1K
12:52 64.10 64.10 64.10 64.10 5.0K
12:55 64.38 64.38 64.38 64.38 0.2K
12:56 64.39 64.44 64.39 64.44 0.9K
12:57 64.40 64.41 64.40 64.41 1.8K
12:59 64.25 64.25 64.25 64.25 0.3K
13:02 64.33 64.36 64.33 64.33 3.3K
13:07 64.46 64.46 64.46 64.46 1.5K
13:10 64.55 64.55 64.55 64.55 0.4K
13:13 64.59 64.59 64.59 64.59 0.4K
13:14 64.62 64.62 64.62 64.62 0.2K
13:15 64.54 64.54 64.19 64.19 4.5K
13:16 63.98 63.98 63.87 63.87 6.8K
13:18 63.60 63.60 63.60 63.60 0.6K
13:19 63.76 63.76 63.76 63.76 2.5K
13:22 63.71 63.71 63.71 63.71 0.3K
13:23 63.66 63.68 63.65 63.65 8.0K
13:26 63.74 63.74 63.74 63.74 0.4K
13:27 63.73 63.73 63.73 63.73 0.4K
13:29 63.69 63.69 63.63 63.63 0.4K
13:30 63.51 63.51 63.51 63.51 1.2K
13:37 63.52 63.52 63.52 63.52 0.2K
13:38 63.52 63.52 63.43 63.43 0.7K
13:40 63.42 63.42 63.42 63.42 0.8K
13:42 63.42 63.42 63.42 63.42 0.5K
13:44 63.39 63.39 63.36 63.36 1.5K
13:46 63.38 63.38 63.38 63.38 0.7K
13:48 63.30 63.30 63.30 63.30 0.8K
13:51 63.33 63.33 63.33 63.33 1.3K
13:53 63.53 63.68 63.53 63.68 0.6K
13:54 63.75 63.75 63.59 63.59 1.2K
13:56 63.57 63.57 63.53 63.53 1.2K
14:02 63.51 63.51 63.51 63.51 0.7K
14:04 63.59 63.59 63.59 63.59 0.3K
14:07 63.49 63.49 63.49 63.49 0.6K
14:09 63.51 63.51 63.43 63.43 3.2K
14:19 63.22 63.22 63.22 63.22 0.2K
14:20 63.30 63.30 63.30 63.30 0.3K
14:21 63.36 63.36 63.36 63.36 2.0K
14:22 63.12 63.12 63.12 63.12 0.5K
14:23 63.03 63.03 63.03 63.03 0.4K
14:24 63.23 63.23 63.23 63.23 0.4K
14:27 63.16 63.16 63.00 63.00 1.0K
14:30 63.24 63.24 63.05 63.05 0.4K
14:31 63.15 63.15 63.15 63.15 0.3K
14:32 63.21 63.21 63.21 63.21 0.2K
14:33 63.16 63.16 63.16 63.16 0.1K
14:34 63.18 63.18 63.18 63.18 0.3K
14:36 63.22 63.22 63.22 63.22 21.5K
14:38 63.26 63.26 63.26 63.26 0.3K
14:40 63.16 63.16 63.16 63.16 0.2K
14:41 63.05 63.05 63.05 63.05 2.0K
14:43 62.97 62.97 62.97 62.97 0.6K
14:44 62.90 62.90 62.90 62.90 0.7K
14:50 62.94 62.94 62.94 62.94 0.2K
14:52 62.88 62.95 62.88 62.95 3.5K
14:53 63.03 63.03 62.96 62.96 2.4K
14:55 62.70 62.70 62.70 62.70 1.5K
14:57 62.71 62.71 62.71 62.71 0.3K
14:59 62.69 62.69 62.69 62.69 0.4K
15:02 62.67 62.67 62.67 62.67 0.2K
15:03 62.71 62.71 62.65 62.65 1.2K
15:04 62.50 62.61 62.50 62.60 13.1K
15:05 62.58 62.59 62.58 62.59 0.9K
15:06 62.56 62.56 62.56 62.56 0.3K
15:07 62.55 62.60 62.55 62.60 1.7K
15:08 62.59 62.59 62.58 62.58 0.4K
15:09 62.60 62.60 62.60 62.60 0.4K
15:11 62.63 62.63 62.62 62.62 1.2K
15:12 62.62 62.67 62.62 62.67 0.4K
15:13 62.69 62.73 62.69 62.73 2.5K
15:14 62.73 62.73 62.72 62.72 0.4K
15:15 62.65 62.65 62.65 62.65 1.0K
15:16 62.71 62.79 62.71 62.79 7.3K
15:17 62.97 62.97 62.97 62.97 0.7K
15:18 62.96 62.96 62.96 62.96 0.7K
15:19 63.00 63.00 63.00 63.00 0.2K
15:20 63.00 63.00 62.99 62.99 0.2K
15:21 62.98 63.01 62.96 63.01 0.5K
15:22 63.02 63.02 63.00 63.00 1.2K
15:23 63.06 63.12 63.06 63.11 0.8K
15:24 63.12 63.13 63.12 63.13 0.4K
15:25 63.09 63.14 62.95 62.95 3.4K
15:26 62.87 62.87 62.87 62.87 1.0K
15:28 63.11 63.11 63.11 63.11 0.5K
15:30 63.12 63.22 63.12 63.22 1.8K
15:31 63.33 63.33 63.33 63.33 0.1K
15:32 63.27 63.27 63.27 63.27 0.6K
15:35 63.32 63.32 63.32 63.32 0.6K
15:36 63.37 63.37 63.37 63.37 0.8K
15:37 63.34 63.42 63.34 63.42 0.5K
15:38 63.34 63.37 63.34 63.37 0.5K
15:39 63.41 63.44 63.41 63.44 0.8K
15:40 63.30 63.30 63.30 63.30 1.0K
15:41 63.40 63.45 63.36 63.45 1.0K
15:43 63.45 63.45 63.28 63.28 3.4K
15:45 63.14 63.14 63.14 63.14 9.4K
15:46 63.10 63.10 63.10 63.10 0.2K
15:47 63.07 63.07 63.07 63.07 0.1K
15:48 63.18 63.18 63.07 63.07 1.5K
15:49 63.07 63.11 63.07 63.11 2.1K
15:50 63.09 63.17 63.09 63.17 2.6K
15:51 63.15 63.16 63.10 63.10 0.9K
15:52 63.08 63.14 63.08 63.14 1.0K
15:53 63.13 63.13 63.12 63.12 1.0K
15:54 63.10 63.28 63.10 63.10 9.6K
15:55 63.10 63.17 63.09 63.17 29.0K
15:56 63.13 63.32 63.13 63.32 3.4K
15:57 63.32 63.34 63.26 63.26 6.7K
15:58 63.26 63.50 63.26 63.48 14.2K
15:59 63.49 63.51 63.39 63.39 83.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles