CSX (CSX)

CSX
🏛️ Estados Unidos →
35.99
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 36.29 36.45 36.13 36.41 150.5K
09:32 36.39 36.41 36.31 36.35 32.9K
09:33 36.35 36.46 36.35 36.46 22.7K
09:34 36.48 36.55 36.48 36.54 45.9K
09:35 36.54 36.54 36.49 36.49 12.2K
09:36 36.47 36.48 36.44 36.44 30.1K
09:37 36.40 36.43 36.40 36.41 23.6K
09:38 36.44 36.47 36.44 36.45 13.3K
09:39 36.46 36.50 36.45 36.50 13.3K
09:40 36.52 36.61 36.52 36.60 23.2K
09:41 36.58 36.61 36.56 36.61 13.5K
09:42 36.64 36.65 36.61 36.61 22.7K
09:43 36.62 36.66 36.62 36.66 15.2K
09:44 36.66 36.70 36.66 36.70 16.0K
09:45 36.72 36.75 36.72 36.75 57.4K
09:46 36.74 36.74 36.69 36.71 44.9K
09:47 36.72 36.72 36.65 36.65 20.7K
09:48 36.64 36.64 36.61 36.62 76.1K
09:49 36.64 36.66 36.61 36.61 38.9K
09:50 36.62 36.70 36.62 36.70 25.1K
09:51 36.65 36.65 36.63 36.63 18.5K
09:52 36.64 36.69 36.64 36.66 13.7K
09:53 36.67 36.72 36.67 36.70 70.0K
09:54 36.68 36.74 36.68 36.73 11.0K
09:55 36.73 36.73 36.69 36.71 19.6K
09:56 36.72 36.73 36.70 36.71 16.6K
09:57 36.74 36.75 36.73 36.74 9.7K
09:58 36.75 36.77 36.72 36.77 14.9K
09:59 36.75 36.82 36.75 36.82 15.8K
10:00 36.84 36.85 36.82 36.84 44.8K
10:01 36.83 36.84 36.82 36.82 28.6K
10:02 36.80 36.82 36.78 36.82 22.5K
10:03 36.80 36.84 36.80 36.83 17.6K
10:04 36.84 36.87 36.84 36.87 11.6K
10:05 36.88 36.88 36.81 36.83 38.6K
10:06 36.84 36.88 36.84 36.87 11.5K
10:07 36.87 36.87 36.81 36.82 19.5K
10:08 36.82 36.85 36.82 36.85 23.6K
10:09 36.84 36.84 36.82 36.82 25.2K
10:10 36.84 36.84 36.82 36.82 20.0K
10:11 36.82 36.84 36.81 36.81 27.3K
10:12 36.79 36.82 36.79 36.82 53.9K
10:13 36.83 36.86 36.83 36.85 13.8K
10:14 36.86 36.89 36.86 36.86 54.1K
10:15 36.82 36.82 36.80 36.80 34.2K
10:16 36.81 36.84 36.81 36.84 23.2K
10:17 36.82 36.83 36.82 36.83 12.9K
10:18 36.81 36.82 36.81 36.82 13.5K
10:19 36.81 36.82 36.80 36.80 19.5K
10:20 36.81 36.82 36.81 36.82 65.5K
10:21 36.84 36.89 36.84 36.88 42.0K
10:22 36.87 36.87 36.86 36.87 19.6K
10:23 36.87 36.89 36.87 36.89 28.9K
10:24 36.84 36.84 36.82 36.83 27.5K
10:25 36.83 36.84 36.82 36.84 21.8K
10:26 36.85 36.88 36.85 36.88 28.4K
10:27 36.87 36.89 36.87 36.89 35.4K
10:28 36.89 36.93 36.89 36.93 66.5K
10:29 36.94 36.95 36.93 36.93 31.1K
10:30 36.93 36.94 36.93 36.93 37.6K
10:31 36.93 36.93 36.91 36.91 50.7K
10:32 36.91 36.92 36.88 36.88 58.4K
10:33 36.89 36.89 36.85 36.85 40.5K
10:34 36.85 36.88 36.84 36.88 15.5K
10:35 36.86 36.87 36.86 36.87 17.7K
10:36 36.87 36.90 36.85 36.90 35.6K
10:37 36.90 36.90 36.84 36.85 25.9K
10:38 36.83 36.85 36.83 36.84 6.4K
10:39 36.84 36.85 36.84 36.85 7.4K
10:40 36.86 36.88 36.86 36.87 16.4K
10:41 36.88 36.88 36.85 36.86 16.9K
10:42 36.84 36.85 36.81 36.81 9.1K
10:43 36.81 36.81 36.76 36.78 32.0K
10:44 36.78 36.79 36.77 36.77 7.5K
10:45 36.77 36.77 36.75 36.76 13.0K
10:46 36.76 36.76 36.72 36.74 18.9K
10:47 36.74 36.75 36.74 36.74 17.4K
10:48 36.72 36.75 36.72 36.75 14.3K
10:49 36.76 36.77 36.76 36.77 30.5K
10:50 36.78 36.79 36.78 36.79 16.6K
10:51 36.79 36.81 36.79 36.80 10.5K
10:52 36.81 36.84 36.81 36.84 16.5K
10:53 36.82 36.83 36.81 36.81 9.2K
10:54 36.81 36.82 36.81 36.81 12.0K
10:55 36.81 36.82 36.81 36.82 11.4K
10:56 36.82 36.84 36.81 36.84 10.1K
10:57 36.84 36.84 36.81 36.82 14.9K
10:58 36.83 36.84 36.83 36.84 9.1K
10:59 36.84 36.85 36.83 36.85 13.9K
11:00 36.85 36.86 36.84 36.86 10.0K
11:01 36.86 36.89 36.86 36.89 11.1K
11:02 36.90 36.90 36.88 36.90 33.8K
11:03 36.90 36.91 36.89 36.91 24.3K
11:04 36.91 36.91 36.87 36.87 34.1K
11:05 36.87 36.89 36.87 36.88 19.7K
11:06 36.86 36.86 36.86 36.86 9.2K
11:07 36.86 36.86 36.84 36.85 25.1K
11:08 36.85 36.86 36.85 36.86 9.3K
11:09 36.86 36.88 36.86 36.88 9.6K
11:10 36.87 36.87 36.87 36.87 7.7K
11:11 36.87 36.87 36.87 36.87 4.2K
11:12 36.86 36.86 36.84 36.86 17.5K
11:13 36.86 36.86 36.86 36.86 4.8K
11:14 36.85 36.85 36.85 36.85 14.1K
11:15 36.84 36.85 36.83 36.85 23.9K
11:16 36.83 36.84 36.83 36.84 13.8K
11:17 36.85 36.89 36.85 36.89 35.4K
11:18 36.89 36.89 36.89 36.89 4.4K
11:19 36.89 36.89 36.88 36.89 8.4K
11:20 36.89 36.92 36.89 36.90 36.5K
11:21 36.90 36.90 36.89 36.89 6.8K
11:22 36.89 36.89 36.85 36.86 10.8K
11:23 36.85 36.86 36.85 36.86 10.5K
11:24 36.86 36.86 36.85 36.86 7.8K
11:25 36.87 36.87 36.85 36.86 10.9K
11:26 36.86 36.86 36.83 36.83 26.3K
11:27 36.82 36.84 36.82 36.84 12.8K
11:28 36.84 36.85 36.84 36.84 12.3K
11:29 36.84 36.85 36.84 36.85 2.5K
11:30 36.85 36.85 36.85 36.85 1.7K
11:31 36.85 36.85 36.83 36.83 14.1K
11:32 36.82 36.84 36.82 36.84 6.6K
11:33 36.84 36.86 36.83 36.86 22.5K
11:34 36.86 36.88 36.86 36.87 12.9K
11:35 36.88 36.89 36.88 36.89 19.5K
11:36 36.89 36.89 36.88 36.88 8.0K
11:37 36.87 36.88 36.87 36.88 7.2K
11:38 36.88 36.90 36.88 36.89 20.1K
11:39 36.89 36.90 36.89 36.90 3.0K
11:40 36.90 36.90 36.89 36.90 15.1K
11:41 36.91 36.91 36.86 36.86 19.2K
11:42 36.86 36.86 36.85 36.86 4.4K
11:43 36.85 36.86 36.84 36.84 7.2K
11:44 36.85 36.85 36.84 36.84 6.0K
11:45 36.84 36.84 36.83 36.83 15.6K
11:46 36.80 36.82 36.79 36.80 13.2K
11:47 36.80 36.81 36.79 36.79 15.8K
11:48 36.78 36.80 36.78 36.79 7.3K
11:49 36.79 36.80 36.78 36.78 7.2K
11:50 36.79 36.79 36.79 36.79 3.2K
11:51 36.79 36.79 36.78 36.78 3.8K
11:52 36.79 36.79 36.77 36.77 13.0K
11:53 36.78 36.80 36.78 36.79 37.9K
11:54 36.79 36.80 36.79 36.80 7.2K
11:55 36.78 36.78 36.75 36.76 26.6K
11:56 36.75 36.78 36.75 36.78 18.5K
11:57 36.78 36.81 36.78 36.81 21.2K
11:58 36.81 36.81 36.77 36.79 23.5K
11:59 36.79 36.80 36.79 36.80 8.6K
12:00 36.79 36.80 36.79 36.80 11.0K
12:01 36.80 36.81 36.79 36.81 8.6K
12:02 36.79 36.80 36.78 36.78 9.6K
12:03 36.78 36.79 36.78 36.78 4.2K
12:04 36.78 36.79 36.78 36.78 11.5K
12:05 36.79 36.81 36.79 36.81 10.0K
12:06 36.81 36.81 36.79 36.79 10.3K
12:07 36.79 36.80 36.79 36.80 6.3K
12:08 36.80 36.80 36.79 36.79 6.8K
12:09 36.79 36.79 36.79 36.79 3.4K
12:10 36.79 36.79 36.76 36.78 44.6K
12:11 36.77 36.78 36.77 36.78 4.9K
12:12 36.78 36.78 36.78 36.78 1.8K
12:13 36.79 36.79 36.78 36.78 14.0K
12:14 36.78 36.81 36.78 36.80 10.2K
12:15 36.81 36.81 36.81 36.81 3.7K
12:16 36.81 36.81 36.79 36.80 27.0K
12:17 36.81 36.81 36.78 36.79 8.5K
12:18 36.79 36.79 36.76 36.76 7.9K
12:19 36.75 36.76 36.75 36.76 14.6K
12:20 36.76 36.76 36.75 36.75 6.5K
12:21 36.76 36.76 36.75 36.76 3.1K
12:22 36.76 36.77 36.75 36.76 10.8K
12:23 36.76 36.76 36.76 36.76 2.3K
12:24 36.76 36.76 36.75 36.76 11.8K
12:25 36.76 36.77 36.76 36.76 9.5K
12:26 36.76 36.76 36.76 36.76 4.5K
12:27 36.76 36.76 36.75 36.75 9.4K
12:28 36.77 36.78 36.77 36.78 21.9K
12:29 36.78 36.80 36.78 36.80 14.0K
12:30 36.80 36.82 36.80 36.81 16.2K
12:31 36.81 36.83 36.81 36.82 10.0K
12:32 36.82 36.82 36.81 36.82 10.2K
12:33 36.82 36.82 36.82 36.82 3.4K
12:34 36.82 36.83 36.82 36.82 13.4K
12:35 36.79 36.80 36.79 36.80 9.0K
12:36 36.80 36.80 36.78 36.78 17.9K
12:37 36.79 36.79 36.76 36.76 69.0K
12:38 36.75 36.75 36.74 36.74 10.5K
12:39 36.74 36.75 36.74 36.74 18.6K
12:40 36.74 36.76 36.74 36.76 6.8K
12:41 36.76 36.76 36.76 36.76 2.2K
12:42 36.77 36.77 36.77 36.77 9.2K
12:43 36.77 36.77 36.77 36.77 3.7K
12:44 36.77 36.77 36.77 36.77 9.2K
12:45 36.77 36.78 36.77 36.78 3.5K
12:46 36.78 36.78 36.76 36.76 9.1K
12:47 36.76 36.77 36.76 36.76 5.0K
12:48 36.75 36.77 36.75 36.77 6.4K
12:49 36.77 36.78 36.77 36.78 6.1K
12:50 36.78 36.78 36.77 36.77 20.6K
12:51 36.77 36.78 36.77 36.78 7.4K
12:52 36.78 36.78 36.77 36.77 11.6K
12:53 36.77 36.78 36.77 36.77 6.0K
12:54 36.78 36.78 36.77 36.77 8.3K
12:55 36.77 36.77 36.76 36.76 6.7K
12:56 36.76 36.76 36.74 36.76 12.2K
12:57 36.76 36.77 36.76 36.77 10.7K
12:58 36.77 36.77 36.76 36.76 28.5K
12:59 36.76 36.76 36.75 36.76 5.9K
13:00 36.76 36.76 36.74 36.74 13.6K
13:01 36.76 36.76 36.75 36.75 13.0K
13:02 36.74 36.75 36.74 36.75 4.3K
13:03 36.75 36.75 36.74 36.74 9.0K
13:04 36.76 36.77 36.76 36.77 16.3K
13:05 36.77 36.77 36.73 36.73 18.2K
13:06 36.72 36.76 36.72 36.76 43.5K
13:07 36.76 36.76 36.75 36.75 11.9K
13:08 36.75 36.77 36.75 36.77 34.0K
13:09 36.77 36.78 36.77 36.78 13.5K
13:10 36.78 36.78 36.78 36.78 4.7K
13:11 36.78 36.80 36.78 36.80 14.9K
13:12 36.80 36.81 36.80 36.81 7.1K
13:13 36.81 36.82 36.81 36.81 11.8K
13:14 36.81 36.81 36.80 36.80 9.2K
13:15 36.79 36.81 36.79 36.81 11.9K
13:16 36.81 36.82 36.81 36.81 22.4K
13:17 36.80 36.80 36.79 36.79 7.2K
13:18 36.79 36.80 36.79 36.79 10.6K
13:19 36.79 36.79 36.78 36.78 11.1K
13:20 36.78 36.78 36.76 36.76 3.6K
13:21 36.76 36.76 36.75 36.75 12.3K
13:22 36.74 36.76 36.74 36.75 13.9K
13:23 36.75 36.75 36.72 36.72 6.9K
13:24 36.73 36.75 36.73 36.75 20.9K
13:25 36.75 36.75 36.74 36.74 8.0K
13:26 36.74 36.74 36.74 36.74 1.9K
13:27 36.74 36.76 36.74 36.76 7.8K
13:28 36.76 36.77 36.76 36.77 9.6K
13:29 36.77 36.78 36.77 36.78 4.7K
13:30 36.78 36.78 36.77 36.78 7.2K
13:31 36.78 36.78 36.76 36.76 16.6K
13:32 36.76 36.76 36.75 36.76 3.5K
13:33 36.75 36.76 36.75 36.76 12.5K
13:34 36.76 36.76 36.72 36.72 26.2K
13:35 36.72 36.72 36.71 36.71 8.9K
13:36 36.71 36.71 36.69 36.69 9.8K
13:37 36.69 36.71 36.69 36.71 18.7K
13:38 36.72 36.72 36.72 36.72 4.9K
13:39 36.71 36.73 36.71 36.73 11.9K
13:40 36.72 36.72 36.70 36.70 34.0K
13:41 36.70 36.70 36.68 36.68 25.9K
13:42 36.69 36.71 36.69 36.71 13.8K
13:43 36.71 36.71 36.69 36.69 16.0K
13:44 36.70 36.70 36.69 36.70 30.2K
13:45 36.69 36.71 36.69 36.71 14.4K
13:46 36.72 36.72 36.71 36.71 16.4K
13:47 36.71 36.71 36.68 36.68 14.9K
13:48 36.68 36.69 36.68 36.68 11.5K
13:49 36.68 36.68 36.65 36.65 18.7K
13:50 36.65 36.65 36.64 36.65 12.7K
13:51 36.65 36.67 36.65 36.67 13.4K
13:52 36.67 36.67 36.66 36.66 11.9K
13:53 36.67 36.68 36.67 36.68 6.6K
13:54 36.68 36.72 36.68 36.72 15.8K
13:55 36.71 36.72 36.71 36.72 7.6K
13:56 36.71 36.71 36.70 36.70 13.7K
13:57 36.70 36.70 36.70 36.70 9.0K
13:58 36.70 36.70 36.69 36.69 17.5K
13:59 36.68 36.69 36.68 36.69 12.5K
14:00 36.69 36.69 36.68 36.69 6.2K
14:01 36.69 36.69 36.68 36.68 14.2K
14:02 36.66 36.67 36.66 36.66 13.7K
14:03 36.66 36.67 36.66 36.66 7.7K
14:04 36.66 36.67 36.66 36.67 15.6K
14:05 36.67 36.67 36.65 36.66 7.1K
14:06 36.67 36.67 36.66 36.66 10.7K
14:07 36.66 36.67 36.66 36.67 16.9K
14:08 36.67 36.67 36.66 36.66 5.6K
14:09 36.66 36.67 36.66 36.67 3.5K
14:10 36.67 36.67 36.67 36.67 8.0K
14:11 36.67 36.68 36.67 36.68 15.2K
14:12 36.65 36.66 36.65 36.66 36.9K
14:13 36.66 36.66 36.66 36.66 10.6K
14:14 36.66 36.66 36.66 36.66 5.2K
14:15 36.66 36.67 36.66 36.67 28.6K
14:16 36.68 36.68 36.68 36.68 21.9K
14:17 36.68 36.68 36.67 36.68 6.6K
14:18 36.68 36.68 36.67 36.67 38.0K
14:19 36.67 36.69 36.67 36.67 22.8K
14:20 36.67 36.67 36.66 36.67 2.8K
14:21 36.67 36.68 36.67 36.68 10.5K
14:22 36.68 36.68 36.68 36.68 8.4K
14:23 36.68 36.69 36.68 36.68 21.6K
14:24 36.69 36.69 36.69 36.69 3.9K
14:25 36.69 36.69 36.69 36.69 6.5K
14:26 36.70 36.70 36.69 36.70 14.2K
14:27 36.70 36.71 36.70 36.70 27.2K
14:28 36.70 36.70 36.70 36.70 6.9K
14:29 36.70 36.71 36.70 36.71 11.3K
14:30 36.71 36.71 36.71 36.71 4.6K
14:31 36.71 36.71 36.69 36.70 23.1K
14:32 36.69 36.69 36.69 36.69 11.6K
14:33 36.69 36.70 36.69 36.70 10.9K
14:34 36.70 36.70 36.69 36.69 10.5K
14:35 36.69 36.69 36.69 36.69 8.8K
14:36 36.69 36.69 36.67 36.67 11.1K
14:37 36.67 36.69 36.67 36.69 14.5K
14:38 36.69 36.69 36.66 36.67 47.1K
14:39 36.67 36.68 36.67 36.68 2.8K
14:40 36.68 36.68 36.67 36.68 9.8K
14:41 36.68 36.68 36.68 36.68 2.9K
14:42 36.66 36.68 36.66 36.68 12.7K
14:43 36.68 36.68 36.68 36.68 3.7K
14:44 36.67 36.70 36.67 36.70 18.8K
14:45 36.70 36.70 36.69 36.70 10.8K
14:46 36.69 36.69 36.66 36.66 40.7K
14:47 36.66 36.66 36.65 36.65 8.9K
14:48 36.64 36.64 36.63 36.63 10.9K
14:49 36.64 36.65 36.64 36.64 8.8K
14:50 36.65 36.67 36.65 36.67 7.3K
14:51 36.67 36.67 36.64 36.65 12.5K
14:52 36.65 36.67 36.65 36.67 16.5K
14:53 36.67 36.67 36.65 36.65 11.3K
14:54 36.67 36.69 36.67 36.69 15.0K
14:55 36.69 36.69 36.68 36.68 16.1K
14:56 36.68 36.68 36.65 36.65 26.7K
14:57 36.65 36.65 36.62 36.62 38.3K
14:58 36.61 36.61 36.61 36.61 6.0K
14:59 36.59 36.60 36.59 36.60 17.5K
15:00 36.61 36.61 36.60 36.60 53.3K
15:01 36.62 36.62 36.61 36.61 30.0K
15:02 36.61 36.62 36.61 36.62 11.1K
15:03 36.61 36.61 36.61 36.61 5.0K
15:04 36.61 36.61 36.60 36.61 6.9K
15:05 36.61 36.61 36.61 36.61 4.5K
15:06 36.61 36.61 36.59 36.60 24.6K
15:07 36.60 36.61 36.60 36.61 10.0K
15:08 36.61 36.61 36.60 36.60 14.3K
15:09 36.60 36.61 36.60 36.61 13.2K
15:10 36.62 36.62 36.61 36.62 5.9K
15:11 36.62 36.63 36.62 36.62 31.4K
15:12 36.62 36.62 36.60 36.60 6.7K
15:13 36.61 36.63 36.61 36.61 20.4K
15:14 36.61 36.61 36.60 36.61 8.0K
15:15 36.61 36.61 36.61 36.61 7.2K
15:16 36.61 36.61 36.61 36.61 6.8K
15:17 36.61 36.62 36.61 36.62 15.2K
15:18 36.62 36.63 36.62 36.63 14.8K
15:19 36.63 36.63 36.62 36.63 31.5K
15:20 36.62 36.63 36.62 36.62 16.8K
15:21 36.63 36.63 36.60 36.60 18.8K
15:22 36.61 36.61 36.60 36.60 8.7K
15:23 36.61 36.62 36.61 36.62 5.7K
15:24 36.62 36.62 36.61 36.61 18.5K
15:25 36.60 36.61 36.60 36.61 7.3K
15:26 36.61 36.61 36.58 36.59 19.5K
15:27 36.59 36.60 36.59 36.60 10.0K
15:28 36.60 36.60 36.57 36.57 17.8K
15:29 36.57 36.57 36.57 36.57 13.8K
15:30 36.56 36.57 36.55 36.57 13.6K
15:31 36.57 36.57 36.54 36.54 17.9K
15:32 36.54 36.54 36.52 36.52 50.0K
15:33 36.52 36.52 36.50 36.50 19.1K
15:34 36.50 36.50 36.49 36.50 14.0K
15:35 36.50 36.50 36.50 36.50 7.5K
15:36 36.50 36.50 36.49 36.49 5.2K
15:37 36.50 36.50 36.49 36.50 27.9K
15:38 36.49 36.50 36.48 36.49 14.4K
15:39 36.48 36.48 36.48 36.48 10.8K
15:40 36.49 36.49 36.49 36.49 28.0K
15:41 36.50 36.51 36.50 36.50 21.0K
15:42 36.50 36.51 36.50 36.51 18.3K
15:43 36.53 36.53 36.49 36.49 38.8K
15:44 36.48 36.50 36.48 36.49 12.3K
15:45 36.48 36.49 36.48 36.48 16.6K
15:46 36.48 36.48 36.48 36.48 13.6K
15:47 36.48 36.49 36.48 36.49 29.8K
15:48 36.49 36.49 36.47 36.47 29.3K
15:49 36.46 36.48 36.46 36.47 38.3K
15:50 36.46 36.46 36.45 36.45 19.4K
15:51 36.46 36.48 36.46 36.47 55.4K
15:52 36.46 36.47 36.46 36.47 39.9K
15:53 36.48 36.50 36.48 36.48 132.3K
15:54 36.48 36.51 36.48 36.51 83.8K
15:55 36.51 36.53 36.51 36.53 140.7K
15:56 36.54 36.54 36.52 36.52 103.2K
15:57 36.55 36.58 36.55 36.58 156.3K
15:58 36.58 36.58 36.52 36.52 186.4K
15:59 36.52 36.52 36.52 36.52 101.9K
16:00 36.52 36.83 36.50 36.52 2,749.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles