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 31.06 31.69 30.90 31.18 1,104.3K
09:32 31.19 31.19 31.17 31.18 55.6K
09:33 31.18 31.21 31.18 31.21 39.0K
09:34 31.23 31.25 31.20 31.21 26.3K
09:35 31.20 31.22 31.18 31.18 60.1K
09:36 31.17 31.18 31.17 31.18 237.3K
09:37 31.23 31.29 31.23 31.29 57.1K
09:38 31.31 31.34 31.28 31.34 20.1K
09:39 31.33 31.37 31.33 31.35 33.0K
09:40 31.37 31.40 31.37 31.40 20.2K
09:41 31.39 31.40 31.37 31.40 9.1K
09:42 31.41 31.43 31.41 31.43 24.4K
09:43 31.45 31.51 31.45 31.51 26.7K
09:44 31.48 31.49 31.48 31.49 17.7K
09:45 31.46 31.51 31.46 31.50 20.9K
09:46 31.50 31.54 31.50 31.53 27.7K
09:47 31.53 31.54 31.47 31.47 16.7K
09:48 31.47 31.47 31.41 31.42 26.7K
09:49 31.44 31.46 31.40 31.40 21.2K
09:50 31.40 31.40 31.37 31.38 13.0K
09:51 31.38 31.40 31.38 31.40 13.6K
09:52 31.38 31.41 31.38 31.39 21.0K
09:53 31.38 31.38 31.37 31.37 19.9K
09:54 31.37 31.37 31.29 31.30 57.7K
09:55 31.32 31.32 31.29 31.30 40.3K
09:56 31.30 31.30 31.29 31.29 21.6K
09:57 31.29 31.29 31.24 31.24 27.3K
09:58 31.25 31.27 31.24 31.24 16.6K
09:59 31.24 31.26 31.23 31.23 11.0K
10:00 31.25 31.25 31.22 31.22 32.9K
10:01 31.26 31.32 31.26 31.32 124.8K
10:02 31.31 31.32 31.29 31.29 17.5K
10:03 31.28 31.30 31.27 31.29 17.9K
10:04 31.29 31.31 31.28 31.30 17.9K
10:05 31.31 31.32 31.28 31.28 24.8K
10:06 31.29 31.30 31.26 31.26 17.3K
10:07 31.23 31.25 31.23 31.23 26.6K
10:08 31.21 31.22 31.20 31.20 49.4K
10:09 31.19 31.19 31.15 31.16 34.1K
10:10 31.16 31.16 31.13 31.15 27.2K
10:11 31.13 31.13 31.11 31.12 18.3K
10:12 31.09 31.09 31.08 31.08 28.1K
10:13 31.09 31.14 31.09 31.14 32.6K
10:14 31.16 31.16 31.13 31.14 15.6K
10:15 31.14 31.15 31.13 31.13 17.5K
10:16 31.13 31.13 31.10 31.10 20.8K
10:17 31.09 31.10 31.09 31.10 29.1K
10:18 31.10 31.10 31.07 31.09 13.0K
10:19 31.09 31.09 31.05 31.05 39.1K
10:20 31.05 31.07 31.05 31.06 41.9K
10:21 31.06 31.06 31.05 31.06 26.5K
10:22 31.05 31.05 31.02 31.05 113.5K
10:23 31.05 31.09 31.05 31.09 61.8K
10:24 31.09 31.11 31.09 31.11 25.6K
10:25 31.11 31.11 31.07 31.07 11.6K
10:26 31.07 31.07 31.04 31.04 12.7K
10:27 31.02 31.03 30.98 30.99 23.5K
10:28 30.99 30.99 30.95 30.95 72.8K
10:29 30.94 30.96 30.94 30.96 30.4K
10:30 30.98 30.98 30.97 30.97 22.5K
10:31 30.94 30.94 30.93 30.94 39.5K
10:32 30.95 30.96 30.94 30.96 25.4K
10:33 30.97 30.97 30.94 30.94 114.6K
10:34 30.94 30.95 30.94 30.94 61.6K
10:35 30.94 30.97 30.94 30.96 22.9K
10:36 30.95 30.98 30.95 30.98 24.7K
10:37 30.99 31.02 30.99 31.01 27.8K
10:38 31.01 31.02 31.00 31.01 49.1K
10:39 31.03 31.03 31.01 31.03 282.7K
10:40 31.03 31.05 31.03 31.03 38.5K
10:41 31.03 31.03 31.01 31.01 18.0K
10:42 30.99 30.99 30.96 30.98 21.1K
10:43 30.97 30.98 30.94 30.94 23.9K
10:44 30.94 30.95 30.93 30.94 53.3K
10:45 30.95 30.95 30.93 30.94 41.4K
10:46 30.94 30.96 30.94 30.94 37.8K
10:47 30.95 30.95 30.94 30.94 24.4K
10:48 30.94 30.95 30.93 30.93 23.0K
10:49 30.94 30.94 30.92 30.92 15.7K
10:50 30.92 30.92 30.91 30.91 29.8K
10:51 30.91 30.91 30.90 30.91 11.5K
10:52 30.92 30.92 30.89 30.89 56.5K
10:53 30.89 30.91 30.89 30.91 12.4K
10:54 30.91 30.92 30.91 30.91 10.8K
10:55 30.91 30.92 30.89 30.89 23.8K
10:56 30.89 30.90 30.88 30.88 15.6K
10:57 30.89 30.89 30.89 30.89 13.1K
10:58 30.87 30.89 30.87 30.89 34.5K
10:59 30.89 30.89 30.87 30.88 18.2K
11:00 30.87 30.87 30.86 30.86 19.2K
11:01 30.86 30.86 30.83 30.83 9.9K
11:02 30.82 30.82 30.79 30.79 32.8K
11:03 30.80 30.81 30.79 30.80 45.7K
11:04 30.80 30.80 30.79 30.79 41.2K
11:05 30.76 30.78 30.76 30.78 13.8K
11:06 30.79 30.80 30.76 30.76 35.8K
11:07 30.74 30.76 30.74 30.74 32.0K
11:08 30.74 30.76 30.74 30.76 15.8K
11:09 30.75 30.75 30.74 30.74 29.3K
11:10 30.73 30.73 30.72 30.72 20.6K
11:11 30.73 30.73 30.69 30.70 15.9K
11:12 30.67 30.67 30.63 30.63 78.6K
11:13 30.62 30.64 30.62 30.63 33.6K
11:14 30.63 30.64 30.63 30.64 49.7K
11:15 30.66 30.67 30.65 30.65 39.5K
11:16 30.65 30.65 30.63 30.65 32.5K
11:17 30.64 30.65 30.64 30.65 74.7K
11:18 30.64 30.65 30.64 30.65 36.6K
11:19 30.66 30.66 30.65 30.66 25.8K
11:20 30.66 30.67 30.65 30.65 38.7K
11:21 30.66 30.72 30.65 30.72 33.7K
11:22 30.71 30.71 30.68 30.68 14.2K
11:23 30.69 30.69 30.68 30.69 16.8K
11:24 30.70 30.70 30.66 30.67 18.4K
11:25 30.67 30.70 30.66 30.70 21.6K
11:26 30.71 30.71 30.66 30.66 13.8K
11:27 30.66 30.67 30.65 30.66 25.8K
11:28 30.67 30.67 30.64 30.64 27.2K
11:29 30.65 30.67 30.65 30.67 16.8K
11:30 30.67 30.71 30.66 30.71 30.4K
11:31 30.70 30.71 30.70 30.70 11.2K
11:32 30.70 30.70 30.68 30.68 17.0K
11:33 30.69 30.69 30.66 30.66 18.0K
11:34 30.66 30.67 30.63 30.63 95.9K
11:35 30.63 30.68 30.63 30.67 39.1K
11:36 30.67 30.69 30.67 30.67 18.8K
11:37 30.68 30.70 30.67 30.70 12.1K
11:38 30.68 30.69 30.68 30.69 20.5K
11:39 30.69 30.70 30.69 30.69 22.5K
11:40 30.69 30.69 30.68 30.68 26.2K
11:41 30.69 30.69 30.64 30.64 19.8K
11:42 30.64 30.65 30.64 30.64 11.2K
11:43 30.64 30.64 30.62 30.63 67.3K
11:44 30.62 30.63 30.62 30.63 48.6K
11:45 30.63 30.64 30.63 30.64 51.3K
11:46 30.65 30.66 30.65 30.65 28.1K
11:47 30.64 30.66 30.64 30.66 28.3K
11:48 30.66 30.66 30.66 30.66 28.6K
11:49 30.66 30.66 30.65 30.66 33.2K
11:50 30.65 30.66 30.65 30.66 28.2K
11:51 30.66 30.67 30.63 30.63 80.0K
11:52 30.63 30.63 30.63 30.63 15.5K
11:53 30.63 30.64 30.63 30.63 64.5K
11:54 30.63 30.63 30.62 30.62 77.1K
11:55 30.63 30.63 30.63 30.63 16.0K
11:56 30.64 30.65 30.64 30.65 29.2K
11:57 30.65 30.65 30.65 30.65 34.5K
11:58 30.66 30.69 30.65 30.69 66.0K
11:59 30.67 30.70 30.67 30.70 64.5K
12:00 30.68 30.75 30.68 30.73 59.2K
12:01 30.75 30.86 30.75 30.86 30.4K
12:02 30.85 30.85 30.80 30.80 24.0K
12:03 30.83 30.84 30.82 30.84 30.0K
12:04 30.84 30.84 30.82 30.83 9.0K
12:05 30.81 30.81 30.78 30.78 15.3K
12:06 30.80 30.81 30.77 30.77 27.8K
12:07 30.78 30.78 30.76 30.76 16.7K
12:08 30.75 30.78 30.75 30.78 80.6K
12:09 30.80 30.80 30.80 30.80 29.1K
12:10 30.80 30.81 30.80 30.81 72.3K
12:11 30.82 30.82 30.81 30.81 56.4K
12:12 30.83 30.83 30.81 30.81 22.3K
12:13 30.81 30.82 30.80 30.80 37.2K
12:14 30.79 30.81 30.79 30.81 48.6K
12:15 30.81 30.81 30.80 30.80 18.3K
12:16 30.80 30.84 30.80 30.83 28.4K
12:17 30.82 30.83 30.81 30.82 13.0K
12:18 30.82 30.83 30.82 30.83 41.6K
12:19 30.83 30.83 30.81 30.82 14.3K
12:20 30.84 30.84 30.82 30.82 23.8K
12:21 30.82 30.83 30.82 30.82 8.6K
12:22 30.83 30.84 30.83 30.83 29.4K
12:23 30.83 30.86 30.83 30.86 9.7K
12:24 30.86 30.86 30.85 30.86 10.6K
12:25 30.86 30.87 30.86 30.87 17.5K
12:26 30.87 30.89 30.87 30.89 11.5K
12:27 30.87 30.88 30.86 30.88 22.5K
12:28 30.89 30.89 30.88 30.89 9.2K
12:29 30.89 30.90 30.89 30.90 12.5K
12:30 30.90 30.90 30.88 30.89 6.7K
12:31 30.89 30.89 30.88 30.89 31.2K
12:32 30.89 30.91 30.89 30.91 16.9K
12:33 30.91 30.93 30.91 30.93 12.4K
12:34 30.93 30.93 30.91 30.93 21.2K
12:35 30.92 30.93 30.92 30.93 9.9K
12:36 30.93 30.93 30.91 30.91 8.7K
12:37 30.92 30.93 30.92 30.93 30.8K
12:38 30.93 30.93 30.92 30.92 23.6K
12:39 30.92 30.95 30.92 30.94 11.7K
12:40 30.95 30.95 30.92 30.92 21.6K
12:41 30.93 30.96 30.92 30.96 29.9K
12:42 30.95 30.95 30.92 30.92 50.0K
12:43 30.93 30.93 30.92 30.93 44.9K
12:44 30.93 30.93 30.90 30.90 15.9K
12:45 30.90 30.92 30.89 30.92 45.7K
12:46 30.91 30.91 30.87 30.87 24.2K
12:47 30.87 30.88 30.86 30.87 76.4K
12:48 30.87 30.88 30.87 30.88 12.1K
12:49 30.89 30.89 30.87 30.87 28.3K
12:50 30.86 30.88 30.86 30.88 51.1K
12:51 30.88 30.89 30.88 30.89 14.2K
12:52 30.90 30.91 30.90 30.91 31.1K
12:53 30.88 30.88 30.87 30.88 62.2K
12:54 30.88 30.89 30.87 30.89 425.9K
12:55 30.87 30.88 30.86 30.88 40.1K
12:56 30.90 30.94 30.90 30.93 1,840.9K
12:57 30.94 30.97 30.94 30.97 14.9K
12:58 30.96 30.96 30.92 30.92 30.9K
12:59 30.92 30.94 30.92 30.93 17.3K
13:00 30.93 30.93 30.93 30.93 13.5K
13:01 30.93 30.94 30.93 30.94 12.2K
13:02 30.94 30.95 30.94 30.95 36.9K
13:03 30.95 30.97 30.95 30.96 15.3K
13:04 30.99 30.99 30.98 30.98 22.7K
13:05 30.98 30.98 30.97 30.98 27.8K
13:06 30.99 30.99 30.98 30.99 11.2K
13:07 30.98 30.98 30.96 30.97 22.7K
13:08 30.97 30.97 30.89 30.89 33.2K
13:09 30.89 30.90 30.86 30.86 28.8K
13:10 30.88 30.88 30.82 30.82 65.4K
13:11 30.81 30.85 30.81 30.85 24.8K
13:12 30.84 30.85 30.83 30.85 15.7K
13:13 30.85 30.86 30.83 30.86 19.7K
13:14 30.85 30.86 30.84 30.85 11.9K
13:15 30.85 30.85 30.81 30.83 17.2K
13:16 30.84 30.86 30.84 30.86 19.1K
13:17 30.85 30.85 30.84 30.84 7.1K
13:18 30.84 30.85 30.83 30.84 25.8K
13:19 30.84 30.86 30.84 30.85 8.9K
13:20 30.85 30.89 30.85 30.89 9.7K
13:21 30.88 30.89 30.88 30.89 13.8K
13:22 30.89 30.89 30.86 30.86 24.8K
13:23 30.86 30.88 30.86 30.88 17.5K
13:24 30.88 30.88 30.87 30.87 7.7K
13:25 30.87 30.88 30.87 30.87 10.6K
13:26 30.87 30.87 30.85 30.86 11.1K
13:27 30.85 30.86 30.85 30.86 19.3K
13:28 30.86 30.90 30.86 30.90 9.3K
13:29 30.90 30.91 30.89 30.91 18.0K
13:30 30.92 30.92 30.90 30.90 16.7K
13:31 30.90 30.90 30.90 30.90 37.2K
13:32 30.90 30.91 30.90 30.90 29.6K
13:33 30.89 30.89 30.83 30.84 24.1K
13:34 30.83 30.89 30.83 30.89 33.9K
13:35 30.88 30.88 30.84 30.84 13.9K
13:36 30.83 30.83 30.80 30.83 12.5K
13:37 30.83 30.85 30.83 30.85 6.4K
13:38 30.85 30.86 30.84 30.84 11.9K
13:39 30.82 30.82 30.81 30.82 25.0K
13:40 30.82 30.85 30.82 30.85 9.3K
13:41 30.85 30.85 30.83 30.83 13.8K
13:42 30.82 30.83 30.82 30.83 17.7K
13:43 30.84 30.84 30.82 30.82 11.3K
13:44 30.82 30.83 30.81 30.83 10.6K
13:45 30.83 30.83 30.82 30.82 10.6K
13:46 30.83 30.89 30.83 30.89 20.4K
13:47 30.89 30.89 30.87 30.89 6.0K
13:48 30.89 30.90 30.88 30.90 17.1K
13:49 30.90 30.92 30.90 30.92 14.8K
13:50 30.93 30.93 30.93 30.93 2.7K
13:51 30.93 30.95 30.93 30.95 17.5K
13:52 30.95 30.96 30.95 30.95 15.0K
13:53 30.95 30.96 30.94 30.95 21.9K
13:54 30.94 30.94 30.93 30.94 15.2K
13:55 30.93 30.95 30.93 30.95 2.8K
13:56 30.95 30.95 30.94 30.94 13.9K
13:57 30.94 30.95 30.94 30.95 14.1K
13:58 30.95 30.96 30.95 30.96 8.6K
13:59 30.96 30.96 30.94 30.94 56.0K
14:00 30.94 30.96 30.94 30.96 9.6K
14:01 30.96 30.98 30.96 30.97 40.9K
14:02 30.96 30.98 30.96 30.98 18.0K
14:03 31.02 31.02 31.02 31.02 46.4K
14:04 31.02 31.03 31.02 31.02 15.5K
14:05 31.02 31.02 30.99 31.00 37.7K
14:06 30.98 31.01 30.98 31.01 29.6K
14:07 31.02 31.03 31.02 31.03 89.1K
14:08 31.03 31.04 31.03 31.03 20.1K
14:09 31.01 31.01 31.00 31.00 62.4K
14:10 31.01 31.03 30.99 31.03 46.8K
14:11 31.03 31.03 31.00 31.00 23.7K
14:12 31.02 31.02 31.00 31.00 28.3K
14:13 31.00 31.01 31.00 31.00 22.9K
14:14 31.01 31.01 31.00 31.00 25.0K
14:15 31.00 31.01 31.00 31.00 29.4K
14:16 31.00 31.01 31.00 31.01 21.3K
14:17 31.01 31.01 31.00 31.00 27.5K
14:18 31.00 31.00 30.98 30.98 50.4K
14:19 30.98 30.98 30.96 30.96 22.2K
14:20 30.97 30.97 30.96 30.96 14.8K
14:21 30.96 30.97 30.95 30.97 49.2K
14:22 30.97 30.98 30.97 30.98 31.4K
14:23 30.98 30.98 30.97 30.97 23.9K
14:24 30.97 30.97 30.97 30.97 25.6K
14:25 30.98 30.98 30.97 30.97 42.3K
14:26 30.97 30.98 30.96 30.98 20.4K
14:27 30.97 30.97 30.97 30.97 24.4K
14:28 30.98 30.98 30.96 30.97 15.0K
14:29 30.98 30.98 30.95 30.96 34.3K
14:30 30.97 30.97 30.96 30.96 32.7K
14:31 30.97 30.98 30.97 30.98 26.3K
14:32 30.98 30.98 30.96 30.96 13.4K
14:33 30.96 30.97 30.96 30.97 22.7K
14:34 30.97 30.98 30.97 30.98 10.9K
14:35 30.97 30.97 30.95 30.95 32.1K
14:36 30.96 30.97 30.96 30.96 18.9K
14:37 30.95 30.95 30.93 30.95 45.2K
14:38 30.95 30.95 30.94 30.94 336.0K
14:39 30.92 30.92 30.91 30.92 56.6K
14:40 30.93 30.94 30.92 30.93 51.1K
14:41 30.94 30.95 30.94 30.95 15.3K
14:42 30.96 30.97 30.96 30.97 22.7K
14:43 30.97 30.98 30.97 30.97 19.7K
14:44 30.95 30.95 30.92 30.93 25.7K
14:45 30.93 30.94 30.92 30.94 21.6K
14:46 30.94 30.94 30.93 30.94 26.7K
14:47 30.95 30.96 30.93 30.96 32.9K
14:48 30.96 30.96 30.96 30.96 27.1K
14:49 30.96 30.97 30.96 30.96 27.2K
14:50 30.96 30.96 30.96 30.96 16.3K
14:51 30.97 30.97 30.96 30.96 33.6K
14:52 30.96 30.98 30.96 30.97 24.7K
14:53 30.97 30.99 30.97 30.99 21.2K
14:54 30.99 31.01 30.99 31.00 23.3K
14:55 31.01 31.01 31.00 31.00 35.0K
14:56 31.00 31.01 31.00 31.01 21.8K
14:57 31.01 31.01 31.00 31.01 8.5K
14:58 31.01 31.01 31.00 31.00 46.7K
14:59 31.00 31.00 30.98 30.98 15.8K
15:00 30.97 31.00 30.97 30.98 55.7K
15:01 30.97 31.00 30.97 30.99 26.8K
15:02 30.99 31.01 30.99 31.01 24.7K
15:03 31.01 31.02 31.01 31.02 18.2K
15:04 31.02 31.02 31.01 31.01 28.4K
15:05 31.02 31.02 31.02 31.02 8.2K
15:06 31.01 31.02 31.00 31.00 31.4K
15:07 31.01 31.01 31.00 31.01 25.2K
15:08 31.01 31.01 31.00 31.01 20.2K
15:09 31.00 31.02 30.99 31.01 86.9K
15:10 31.01 31.01 31.00 31.00 32.1K
15:11 31.00 31.01 31.00 31.00 53.4K
15:12 31.00 31.02 31.00 31.02 37.1K
15:13 31.02 31.02 31.01 31.01 36.4K
15:14 31.00 31.00 30.99 31.00 51.0K
15:15 31.00 31.00 30.99 31.00 66.2K
15:16 31.00 31.00 30.98 30.98 20.2K
15:17 30.97 30.99 30.95 30.95 64.8K
15:18 30.95 30.95 30.91 30.91 33.4K
15:19 30.92 30.95 30.92 30.95 40.5K
15:20 30.95 30.95 30.93 30.95 26.0K
15:21 30.95 30.95 30.95 30.95 36.6K
15:22 30.95 30.95 30.91 30.91 36.0K
15:23 30.91 30.91 30.90 30.91 31.1K
15:24 30.91 30.92 30.90 30.92 82.6K
15:25 30.92 30.93 30.91 30.91 56.5K
15:26 30.91 30.95 30.91 30.95 67.2K
15:27 30.95 30.95 30.94 30.95 25.9K
15:28 30.95 30.98 30.95 30.98 110.8K
15:29 30.98 31.00 30.98 31.00 37.6K
15:30 31.00 31.01 30.99 30.99 47.1K
15:31 30.99 30.99 30.95 30.95 89.8K
15:32 30.96 30.97 30.96 30.97 42.7K
15:33 30.97 30.97 30.94 30.94 46.6K
15:34 30.94 30.95 30.92 30.94 80.2K
15:35 30.94 30.97 30.94 30.97 49.3K
15:36 30.96 30.96 30.93 30.93 55.0K
15:37 30.93 30.97 30.93 30.97 42.4K
15:38 30.97 30.97 30.96 30.96 32.3K
15:39 30.96 30.97 30.95 30.96 32.2K
15:40 30.95 30.96 30.94 30.96 44.9K
15:41 30.95 30.97 30.95 30.97 55.5K
15:42 30.97 30.97 30.96 30.97 39.1K
15:43 30.97 30.98 30.97 30.98 36.5K
15:44 30.97 30.98 30.96 30.97 68.0K
15:45 30.96 30.97 30.96 30.97 38.9K
15:46 30.97 30.97 30.95 30.95 50.7K
15:47 30.95 30.95 30.93 30.93 49.7K
15:48 30.94 30.94 30.92 30.93 44.8K
15:49 30.93 30.93 30.90 30.92 55.5K
15:50 30.92 30.92 30.91 30.91 35.9K
15:51 30.92 30.93 30.89 30.89 114.0K
15:52 30.89 30.89 30.86 30.87 133.7K
15:53 30.88 30.92 30.88 30.92 149.3K
15:54 30.91 30.91 30.88 30.91 138.4K
15:55 30.91 30.92 30.87 30.88 221.3K
15:56 30.88 30.94 30.88 30.94 111.8K
15:57 30.94 30.95 30.92 30.92 170.2K
15:58 30.92 30.95 30.92 30.93 133.9K
15:59 30.93 30.93 30.92 30.93 102.1K
16:00 30.93 30.95 30.85 30.92 4,685.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles