CSX (CSX)

CSX
🏛️ Estados Unidos →
36.01
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 31.82 32.15 31.68 31.68 312.4K
09:32 31.69 31.76 31.66 31.68 125.8K
09:33 31.62 31.65 31.57 31.58 73.3K
09:34 31.51 31.59 31.51 31.55 160.3K
09:35 31.54 31.60 31.54 31.56 51.6K
09:36 31.56 31.58 31.55 31.57 29.6K
09:37 31.57 31.59 31.52 31.58 39.0K
09:38 31.56 31.60 31.55 31.57 31.3K
09:39 31.60 31.67 31.60 31.67 45.7K
09:40 31.70 31.72 31.70 31.70 38.0K
09:41 31.72 31.72 31.71 31.72 39.1K
09:42 31.68 31.75 31.68 31.75 45.4K
09:43 31.73 31.75 31.73 31.75 56.8K
09:44 31.76 31.79 31.73 31.79 35.0K
09:45 31.79 31.79 31.74 31.74 81.7K
09:46 31.76 31.79 31.71 31.71 22.9K
09:47 31.69 31.69 31.66 31.66 72.1K
09:48 31.65 31.66 31.61 31.61 21.1K
09:49 31.62 31.62 31.55 31.56 27.8K
09:50 31.60 31.61 31.59 31.60 62.9K
09:51 31.60 31.61 31.56 31.56 41.7K
09:52 31.57 31.60 31.57 31.60 25.8K
09:53 31.61 31.66 31.61 31.65 37.0K
09:54 31.64 31.67 31.64 31.66 25.1K
09:55 31.66 31.71 31.65 31.71 19.6K
09:56 31.68 31.68 31.67 31.67 16.0K
09:57 31.63 31.69 31.63 31.69 32.4K
09:58 31.66 31.67 31.65 31.67 15.4K
09:59 31.67 31.68 31.66 31.68 20.8K
10:00 31.68 31.69 31.66 31.68 24.5K
10:01 31.64 31.66 31.64 31.66 54.4K
10:02 31.64 31.64 31.63 31.63 21.8K
10:03 31.63 31.64 31.59 31.59 69.3K
10:04 31.62 31.64 31.60 31.60 35.8K
10:05 31.57 31.58 31.56 31.56 24.0K
10:06 31.57 31.58 31.55 31.55 14.3K
10:07 31.56 31.56 31.52 31.53 33.8K
10:08 31.54 31.54 31.52 31.53 23.4K
10:09 31.53 31.55 31.53 31.54 29.3K
10:10 31.52 31.52 31.49 31.49 39.6K
10:11 31.48 31.49 31.45 31.49 28.1K
10:12 31.47 31.51 31.47 31.51 29.4K
10:13 31.50 31.57 31.50 31.56 46.6K
10:14 31.58 31.60 31.57 31.60 44.1K
10:15 31.58 31.58 31.54 31.54 17.2K
10:16 31.54 31.59 31.54 31.59 34.1K
10:17 31.57 31.57 31.56 31.56 23.8K
10:18 31.57 31.60 31.56 31.57 51.6K
10:19 31.59 31.59 31.56 31.56 31.3K
10:20 31.55 31.55 31.52 31.55 23.0K
10:21 31.54 31.55 31.54 31.55 27.8K
10:22 31.56 31.56 31.53 31.53 24.5K
10:23 31.54 31.56 31.54 31.55 23.2K
10:24 31.57 31.60 31.57 31.60 26.9K
10:25 31.58 31.62 31.58 31.62 17.3K
10:26 31.63 31.63 31.57 31.57 25.0K
10:27 31.56 31.57 31.54 31.57 41.5K
10:28 31.55 31.59 31.55 31.59 27.4K
10:29 31.61 31.62 31.60 31.61 13.7K
10:30 31.61 31.63 31.61 31.62 15.0K
10:31 31.64 31.64 31.61 31.61 23.9K
10:32 31.60 31.62 31.59 31.59 20.7K
10:33 31.59 31.60 31.59 31.60 18.1K
10:34 31.59 31.59 31.58 31.58 26.6K
10:35 31.59 31.60 31.58 31.59 28.6K
10:36 31.59 31.61 31.58 31.60 24.9K
10:37 31.58 31.59 31.55 31.55 41.2K
10:38 31.53 31.56 31.53 31.56 38.0K
10:39 31.56 31.59 31.56 31.59 22.2K
10:40 31.61 31.61 31.58 31.58 12.0K
10:41 31.57 31.57 31.56 31.56 8.9K
10:42 31.56 31.57 31.56 31.57 19.4K
10:43 31.57 31.57 31.54 31.55 22.8K
10:44 31.53 31.53 31.49 31.50 27.7K
10:45 31.50 31.52 31.50 31.52 21.0K
10:46 31.50 31.52 31.50 31.51 70.4K
10:47 31.50 31.50 31.49 31.49 50.9K
10:48 31.48 31.48 31.44 31.47 17.9K
10:49 31.46 31.48 31.46 31.48 19.2K
10:50 31.50 31.50 31.50 31.50 26.8K
10:51 31.50 31.50 31.46 31.46 23.8K
10:52 31.47 31.47 31.42 31.44 17.2K
10:53 31.43 31.45 31.43 31.44 24.1K
10:54 31.44 31.45 31.43 31.43 11.7K
10:55 31.43 31.47 31.43 31.46 41.6K
10:56 31.44 31.46 31.43 31.44 17.6K
10:57 31.46 31.46 31.45 31.45 14.1K
10:58 31.43 31.45 31.43 31.44 16.3K
10:59 31.43 31.43 31.40 31.40 9.6K
11:00 31.41 31.41 31.38 31.39 23.2K
11:01 31.40 31.41 31.40 31.41 20.6K
11:02 31.41 31.42 31.40 31.42 25.0K
11:03 31.42 31.43 31.42 31.42 18.2K
11:04 31.40 31.41 31.39 31.41 23.8K
11:05 31.41 31.41 31.36 31.36 20.7K
11:06 31.35 31.35 31.33 31.33 22.3K
11:07 31.34 31.34 31.34 31.34 11.4K
11:08 31.33 31.33 31.31 31.31 15.9K
11:09 31.31 31.34 31.30 31.34 39.3K
11:10 31.33 31.33 31.32 31.32 12.9K
11:11 31.34 31.35 31.34 31.35 10.0K
11:12 31.36 31.38 31.36 31.37 42.6K
11:13 31.37 31.42 31.37 31.42 13.5K
11:14 31.42 31.44 31.42 31.43 13.4K
11:15 31.43 31.43 31.42 31.42 6.9K
11:16 31.39 31.41 31.39 31.41 24.5K
11:17 31.41 31.45 31.41 31.45 22.1K
11:18 31.45 31.45 31.45 31.45 12.2K
11:19 31.44 31.44 31.44 31.44 16.5K
11:20 31.44 31.45 31.44 31.44 15.2K
11:21 31.44 31.46 31.44 31.44 12.5K
11:22 31.46 31.46 31.46 31.46 7.0K
11:23 31.45 31.45 31.44 31.45 18.3K
11:24 31.46 31.46 31.43 31.43 14.8K
11:25 31.42 31.45 31.42 31.44 10.2K
11:26 31.43 31.43 31.42 31.42 8.2K
11:27 31.42 31.44 31.42 31.44 15.8K
11:28 31.44 31.44 31.41 31.42 17.1K
11:29 31.43 31.44 31.43 31.43 13.4K
11:30 31.43 31.45 31.42 31.45 19.1K
11:31 31.45 31.46 31.44 31.45 19.1K
11:32 31.43 31.43 31.41 31.41 12.3K
11:33 31.41 31.43 31.41 31.43 8.7K
11:34 31.43 31.44 31.42 31.42 11.8K
11:35 31.41 31.42 31.40 31.40 18.7K
11:36 31.38 31.40 31.38 31.40 6.7K
11:37 31.41 31.43 31.41 31.42 9.8K
11:38 31.41 31.41 31.40 31.40 74.5K
11:39 31.39 31.39 31.37 31.37 12.2K
11:40 31.38 31.38 31.37 31.37 6.9K
11:41 31.38 31.41 31.38 31.39 15.2K
11:42 31.40 31.42 31.40 31.42 11.6K
11:43 31.42 31.43 31.41 31.42 18.9K
11:44 31.44 31.44 31.42 31.42 22.8K
11:45 31.42 31.48 31.42 31.48 9.8K
11:46 31.48 31.48 31.45 31.45 19.6K
11:47 31.45 31.45 31.43 31.43 9.6K
11:48 31.44 31.45 31.44 31.45 4.5K
11:49 31.44 31.44 31.41 31.43 9.9K
11:50 31.43 31.45 31.43 31.45 11.5K
11:51 31.45 31.45 31.44 31.45 7.6K
11:52 31.45 31.45 31.43 31.43 2.3K
11:53 31.43 31.44 31.43 31.44 13.0K
11:54 31.44 31.45 31.44 31.44 16.5K
11:55 31.44 31.44 31.43 31.44 5.3K
11:56 31.43 31.45 31.43 31.43 24.7K
11:57 31.42 31.43 31.42 31.43 10.2K
11:58 31.43 31.43 31.40 31.40 15.9K
11:59 31.41 31.41 31.39 31.39 13.3K
12:00 31.40 31.40 31.39 31.39 15.2K
12:01 31.40 31.40 31.39 31.39 7.8K
12:02 31.39 31.41 31.39 31.41 8.6K
12:03 31.42 31.43 31.42 31.42 11.0K
12:04 31.42 31.42 31.42 31.42 7.1K
12:05 31.41 31.41 31.40 31.41 7.0K
12:06 31.39 31.39 31.38 31.39 9.6K
12:07 31.38 31.40 31.38 31.40 12.1K
12:08 31.42 31.42 31.41 31.41 5.6K
12:09 31.41 31.42 31.41 31.42 3.7K
12:10 31.43 31.44 31.43 31.44 10.0K
12:11 31.44 31.46 31.44 31.46 4.8K
12:12 31.47 31.47 31.46 31.47 23.5K
12:13 31.47 31.47 31.46 31.47 14.9K
12:14 31.47 31.47 31.46 31.46 8.6K
12:15 31.46 31.48 31.46 31.48 15.7K
12:16 31.48 31.49 31.48 31.49 4.6K
12:17 31.49 31.50 31.49 31.50 14.0K
12:18 31.50 31.53 31.50 31.53 27.5K
12:19 31.54 31.54 31.54 31.54 2.7K
12:20 31.55 31.55 31.54 31.54 9.4K
12:21 31.53 31.53 31.52 31.52 5.0K
12:22 31.52 31.54 31.52 31.54 9.7K
12:23 31.54 31.55 31.53 31.53 7.6K
12:24 31.54 31.55 31.54 31.54 12.0K
12:25 31.54 31.54 31.53 31.54 15.6K
12:26 31.54 31.54 31.52 31.52 31.9K
12:27 31.52 31.52 31.52 31.52 14.0K
12:28 31.52 31.52 31.49 31.50 18.6K
12:29 31.51 31.52 31.51 31.52 36.2K
12:30 31.51 31.51 31.49 31.49 15.3K
12:31 31.50 31.50 31.47 31.47 12.1K
12:32 31.47 31.50 31.46 31.49 30.9K
12:33 31.49 31.51 31.48 31.48 51.1K
12:34 31.48 31.49 31.47 31.49 68.5K
12:35 31.48 31.50 31.48 31.50 39.6K
12:36 31.50 31.50 31.48 31.49 337.9K
12:37 31.49 31.51 31.49 31.51 13.4K
12:38 31.51 31.51 31.46 31.46 13.4K
12:39 31.46 31.48 31.46 31.46 13.6K
12:40 31.47 31.47 31.45 31.45 13.9K
12:41 31.46 31.48 31.46 31.46 17.7K
12:42 31.45 31.45 31.45 31.45 32.7K
12:43 31.45 31.45 31.43 31.44 14.2K
12:44 31.44 31.46 31.44 31.46 22.7K
12:45 31.46 31.47 31.46 31.46 15.1K
12:46 31.46 31.47 31.46 31.47 68.3K
12:47 31.48 31.48 31.47 31.47 20.0K
12:48 31.46 31.46 31.46 31.46 19.0K
12:49 31.46 31.47 31.44 31.44 45.7K
12:50 31.45 31.45 31.45 31.45 6.8K
12:51 31.43 31.43 31.42 31.43 10.8K
12:52 31.43 31.43 31.42 31.42 9.6K
12:53 31.40 31.40 31.37 31.39 15.5K
12:54 31.38 31.41 31.38 31.41 11.5K
12:55 31.41 31.41 31.41 31.41 7.8K
12:56 31.40 31.41 31.40 31.41 31.1K
12:57 31.41 31.42 31.40 31.40 17.1K
12:58 31.40 31.40 31.37 31.37 48.0K
12:59 31.38 31.38 31.36 31.36 39.0K
13:00 31.36 31.37 31.36 31.37 9.0K
13:01 31.38 31.38 31.38 31.38 48.1K
13:02 31.38 31.39 31.37 31.39 26.1K
13:03 31.39 31.39 31.39 31.39 4.5K
13:04 31.38 31.41 31.37 31.39 85.3K
13:05 31.39 31.39 31.37 31.37 26.4K
13:06 31.37 31.37 31.36 31.37 57.0K
13:07 31.37 31.37 31.37 31.37 11.8K
13:08 31.38 31.38 31.36 31.37 438.0K
13:09 31.38 31.44 31.38 31.43 78.1K
13:10 31.44 31.46 31.44 31.46 15.8K
13:11 31.46 31.53 31.46 31.53 14.2K
13:12 31.53 31.54 31.50 31.50 26.1K
13:13 31.50 31.54 31.50 31.54 12.0K
13:14 31.54 31.54 31.52 31.52 13.4K
13:15 31.52 31.53 31.51 31.52 21.3K
13:16 31.52 31.52 31.50 31.50 10.7K
13:17 31.51 31.51 31.49 31.49 24.4K
13:18 31.48 31.51 31.48 31.51 21.0K
13:19 31.54 31.56 31.54 31.56 8.5K
13:20 31.57 31.58 31.57 31.57 11.4K
13:21 31.58 31.58 31.56 31.56 14.5K
13:22 31.59 31.59 31.57 31.58 9.5K
13:23 31.58 31.58 31.54 31.54 15.8K
13:24 31.55 31.55 31.49 31.50 31.5K
13:25 31.51 31.51 31.50 31.50 10.1K
13:26 31.51 31.51 31.48 31.48 21.1K
13:27 31.48 31.49 31.48 31.49 10.3K
13:28 31.48 31.48 31.44 31.44 13.1K
13:29 31.45 31.45 31.43 31.44 22.2K
13:30 31.46 31.46 31.43 31.43 30.4K
13:31 31.43 31.43 31.40 31.40 21.4K
13:32 31.40 31.41 31.39 31.40 18.4K
13:33 31.41 31.44 31.41 31.44 14.3K
13:34 31.44 31.45 31.43 31.45 14.3K
13:35 31.46 31.46 31.43 31.43 51.9K
13:36 31.43 31.43 31.42 31.42 10.4K
13:37 31.42 31.43 31.41 31.41 19.1K
13:38 31.40 31.42 31.40 31.42 11.8K
13:39 31.43 31.43 31.42 31.43 15.6K
13:40 31.44 31.46 31.44 31.46 13.5K
13:41 31.47 31.48 31.47 31.48 13.4K
13:42 31.48 31.48 31.46 31.47 19.5K
13:43 31.47 31.48 31.47 31.48 5.6K
13:44 31.47 31.47 31.46 31.47 10.7K
13:45 31.46 31.48 31.46 31.48 12.2K
13:46 31.48 31.49 31.48 31.49 13.8K
13:47 31.49 31.49 31.46 31.46 41.0K
13:48 31.47 31.47 31.44 31.44 63.6K
13:49 31.44 31.44 31.42 31.43 65.4K
13:50 31.43 31.43 31.41 31.41 14.0K
13:51 31.40 31.42 31.40 31.42 7.1K
13:52 31.43 31.43 31.43 31.43 32.3K
13:53 31.44 31.46 31.44 31.46 26.2K
13:54 31.46 31.46 31.46 31.46 22.2K
13:55 31.46 31.46 31.43 31.44 11.6K
13:56 31.44 31.46 31.44 31.45 8.1K
13:57 31.47 31.47 31.45 31.45 15.9K
13:58 31.45 31.46 31.45 31.46 4.8K
13:59 31.46 31.48 31.46 31.47 40.5K
14:00 31.47 31.47 31.44 31.44 24.7K
14:01 31.44 31.44 31.43 31.43 41.0K
14:02 31.43 31.43 31.42 31.43 51.9K
14:03 31.43 31.45 31.43 31.44 103.6K
14:04 31.42 31.44 31.42 31.44 64.3K
14:05 31.44 31.45 31.42 31.43 48.3K
14:06 31.43 31.45 31.43 31.44 53.5K
14:07 31.45 31.45 31.42 31.43 22.3K
14:08 31.43 31.44 31.43 31.44 47.1K
14:09 31.44 31.44 31.41 31.41 65.8K
14:10 31.41 31.41 31.39 31.39 88.5K
14:11 31.40 31.40 31.38 31.39 42.2K
14:12 31.39 31.39 31.37 31.37 65.2K
14:13 31.37 31.37 31.37 31.37 12.5K
14:14 31.38 31.40 31.38 31.40 16.0K
14:15 31.39 31.39 31.37 31.37 35.6K
14:16 31.37 31.37 31.37 31.37 13.5K
14:17 31.37 31.38 31.37 31.37 49.7K
14:18 31.36 31.37 31.36 31.37 67.0K
14:19 31.36 31.36 31.35 31.35 62.3K
14:20 31.35 31.42 31.35 31.41 1,082.1K
14:21 31.40 31.41 31.38 31.38 84.6K
14:22 31.39 31.40 31.39 31.40 135.4K
14:23 31.40 31.42 31.40 31.42 12.5K
14:24 31.41 31.44 31.41 31.44 17.5K
14:25 31.44 31.44 31.43 31.44 28.4K
14:26 31.45 31.45 31.43 31.43 14.7K
14:27 31.43 31.43 31.39 31.39 28.9K
14:28 31.39 31.39 31.37 31.37 42.3K
14:29 31.37 31.38 31.37 31.38 16.2K
14:30 31.37 31.37 31.35 31.36 16.7K
14:31 31.36 31.36 31.35 31.36 25.0K
14:32 31.36 31.37 31.35 31.35 28.1K
14:33 31.36 31.38 31.36 31.38 31.7K
14:34 31.36 31.38 31.36 31.38 28.8K
14:35 31.38 31.40 31.38 31.39 14.8K
14:36 31.40 31.40 31.39 31.40 10.4K
14:37 31.40 31.41 31.40 31.41 11.9K
14:38 31.42 31.44 31.42 31.44 12.3K
14:39 31.46 31.46 31.44 31.44 13.7K
14:40 31.44 31.44 31.43 31.43 4.2K
14:41 31.44 31.44 31.43 31.44 15.0K
14:42 31.43 31.43 31.40 31.41 18.8K
14:43 31.41 31.41 31.40 31.41 10.2K
14:44 31.41 31.43 31.41 31.43 15.7K
14:45 31.43 31.43 31.43 31.43 5.3K
14:46 31.43 31.43 31.40 31.41 41.3K
14:47 31.42 31.44 31.42 31.43 61.9K
14:48 31.42 31.43 31.41 31.41 15.6K
14:49 31.42 31.44 31.42 31.44 10.1K
14:50 31.43 31.44 31.43 31.44 16.3K
14:51 31.45 31.47 31.45 31.46 7.8K
14:52 31.47 31.49 31.47 31.49 8.2K
14:53 31.48 31.48 31.48 31.48 19.6K
14:54 31.48 31.48 31.45 31.45 23.6K
14:55 31.45 31.45 31.44 31.44 17.8K
14:56 31.44 31.46 31.44 31.46 15.3K
14:57 31.47 31.47 31.45 31.46 16.0K
14:58 31.46 31.46 31.43 31.44 40.6K
14:59 31.44 31.46 31.44 31.46 23.9K
15:00 31.47 31.48 31.47 31.48 15.9K
15:01 31.48 31.49 31.48 31.49 17.1K
15:02 31.49 31.49 31.48 31.48 17.4K
15:03 31.49 31.49 31.48 31.48 44.1K
15:04 31.48 31.48 31.46 31.46 52.1K
15:05 31.46 31.46 31.44 31.45 64.1K
15:06 31.45 31.46 31.44 31.44 22.0K
15:07 31.44 31.44 31.41 31.42 27.6K
15:08 31.42 31.43 31.42 31.43 27.0K
15:09 31.43 31.43 31.42 31.42 13.3K
15:10 31.43 31.43 31.39 31.40 47.6K
15:11 31.39 31.41 31.39 31.41 29.8K
15:12 31.41 31.42 31.40 31.40 17.6K
15:13 31.41 31.41 31.41 31.41 10.1K
15:14 31.41 31.42 31.40 31.40 18.6K
15:15 31.40 31.41 31.39 31.40 29.7K
15:16 31.40 31.43 31.40 31.41 24.9K
15:17 31.41 31.41 31.40 31.41 14.7K
15:18 31.40 31.45 31.40 31.45 20.5K
15:19 31.45 31.45 31.44 31.44 12.3K
15:20 31.44 31.46 31.44 31.46 18.2K
15:21 31.46 31.47 31.46 31.46 28.5K
15:22 31.45 31.46 31.44 31.45 47.5K
15:23 31.45 31.47 31.44 31.47 22.8K
15:24 31.46 31.50 31.46 31.49 45.2K
15:25 31.49 31.53 31.49 31.53 24.4K
15:26 31.53 31.53 31.50 31.50 31.7K
15:27 31.50 31.51 31.50 31.51 12.6K
15:28 31.51 31.51 31.51 31.51 13.9K
15:29 31.51 31.51 31.48 31.48 42.2K
15:30 31.48 31.49 31.48 31.49 23.8K
15:31 31.49 31.49 31.45 31.45 28.5K
15:32 31.46 31.46 31.42 31.43 31.1K
15:33 31.42 31.42 31.38 31.38 46.1K
15:34 31.38 31.38 31.35 31.36 46.5K
15:35 31.36 31.36 31.35 31.36 21.3K
15:36 31.36 31.37 31.35 31.37 54.0K
15:37 31.37 31.37 31.36 31.37 34.6K
15:38 31.36 31.36 31.35 31.36 46.6K
15:39 31.36 31.37 31.36 31.37 37.0K
15:40 31.36 31.37 31.35 31.36 53.1K
15:41 31.36 31.36 31.34 31.34 73.6K
15:42 31.35 31.35 31.34 31.34 58.9K
15:43 31.34 31.35 31.34 31.35 50.9K
15:44 31.35 31.37 31.35 31.36 64.1K
15:45 31.36 31.37 31.35 31.36 76.4K
15:46 31.35 31.39 31.35 31.37 43.8K
15:47 31.36 31.36 31.35 31.36 54.3K
15:48 31.36 31.36 31.34 31.35 107.9K
15:49 31.34 31.35 31.33 31.34 26.1K
15:50 31.35 31.35 31.32 31.32 55.3K
15:51 31.32 31.33 31.28 31.28 81.3K
15:52 31.26 31.26 31.23 31.23 68.4K
15:53 31.23 31.24 31.22 31.22 80.0K
15:54 31.21 31.25 31.21 31.24 92.5K
15:55 31.24 31.26 31.23 31.26 84.2K
15:56 31.27 31.27 31.24 31.24 125.7K
15:57 31.25 31.26 31.22 31.22 90.3K
15:58 31.22 31.22 31.21 31.22 108.8K
15:59 31.22 31.22 31.19 31.20 98.9K
16:00 31.20 31.45 31.17 31.20 6,707.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles