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 27.23 27.44 26.75 26.75 481.9K
09:32 26.76 26.76 26.71 26.71 189.5K
09:33 26.72 26.77 26.65 26.65 84.0K
09:34 26.59 26.59 26.48 26.54 100.2K
09:35 26.57 26.65 26.53 26.57 94.6K
09:36 26.62 26.62 26.56 26.60 56.3K
09:37 26.60 26.60 26.53 26.53 73.8K
09:38 26.54 26.54 26.48 26.53 73.3K
09:39 26.56 26.57 26.53 26.53 102.4K
09:40 26.55 26.55 26.46 26.51 69.6K
09:41 26.50 26.50 26.46 26.46 109.3K
09:42 26.38 26.42 26.37 26.37 69.9K
09:43 26.39 26.39 26.31 26.31 39.1K
09:44 26.31 26.33 26.28 26.28 64.6K
09:45 26.31 26.32 26.26 26.29 90.3K
09:46 26.33 26.33 26.25 26.25 60.6K
09:47 26.24 26.35 26.24 26.34 82.9K
09:48 26.33 26.43 26.33 26.43 33.2K
09:49 26.44 26.51 26.44 26.51 32.9K
09:50 26.55 26.56 26.51 26.53 54.1K
09:51 26.51 26.54 26.48 26.54 49.1K
09:52 26.51 26.52 26.49 26.50 21.4K
09:53 26.50 26.58 26.47 26.58 34.9K
09:54 26.61 26.63 26.57 26.60 40.4K
09:55 26.61 26.65 26.61 26.65 32.6K
09:56 26.62 26.66 26.61 26.61 144.8K
09:57 26.63 26.66 26.62 26.66 22.2K
09:58 26.68 26.71 26.68 26.69 24.4K
09:59 26.68 26.70 26.68 26.70 26.3K
10:00 26.71 26.73 26.71 26.73 105.3K
10:01 26.75 26.75 26.68 26.73 112.9K
10:02 26.71 26.71 26.56 26.56 41.8K
10:03 26.58 26.60 26.56 26.59 128.1K
10:04 26.58 26.62 26.57 26.57 47.3K
10:05 26.56 26.67 26.56 26.67 61.2K
10:06 26.63 26.67 26.62 26.67 49.5K
10:07 26.70 26.74 26.68 26.73 46.9K
10:08 26.71 26.71 26.65 26.65 49.0K
10:09 26.68 26.68 26.59 26.62 193.2K
10:10 26.64 26.65 26.60 26.61 65.9K
10:11 26.60 26.83 26.60 26.83 125.4K
10:12 26.88 27.18 26.88 27.18 164.6K
10:13 27.28 27.34 27.11 27.34 298.2K
10:14 27.34 27.48 27.34 27.48 71.0K
10:15 27.51 27.56 27.40 27.40 233.3K
10:16 27.46 27.65 27.46 27.65 114.0K
10:17 27.67 27.76 27.61 27.72 161.0K
10:18 27.79 27.97 27.79 27.97 95.7K
10:19 27.99 27.99 27.80 27.80 114.7K
10:20 27.77 27.77 27.64 27.75 153.8K
10:21 27.73 27.75 27.53 27.62 46.7K
10:22 27.55 27.59 27.54 27.54 73.7K
10:23 27.56 27.56 27.36 27.43 205.9K
10:24 27.42 27.42 27.36 27.36 177.8K
10:25 27.29 27.30 27.14 27.16 191.9K
10:26 27.13 27.18 27.13 27.18 93.1K
10:27 27.19 27.22 27.12 27.22 123.9K
10:28 27.17 27.17 27.11 27.13 84.1K
10:29 27.12 27.12 26.94 26.98 52.4K
10:30 26.92 26.92 26.86 26.91 36.5K
10:31 26.89 26.89 26.80 26.80 60.4K
10:32 26.81 26.83 26.80 26.80 49.9K
10:33 26.86 26.96 26.86 26.96 99.6K
10:34 26.94 27.05 26.94 27.05 84.8K
10:35 27.09 27.09 26.86 26.86 182.7K
10:36 26.84 26.85 26.79 26.82 109.0K
10:37 26.75 26.76 26.70 26.76 107.3K
10:38 26.78 26.78 26.73 26.76 83.0K
10:39 26.79 26.79 26.70 26.72 43.6K
10:40 26.69 26.69 26.65 26.67 46.4K
10:41 26.65 26.72 26.65 26.71 93.2K
10:42 26.67 26.68 26.62 26.62 36.3K
10:43 26.58 26.64 26.58 26.64 75.4K
10:44 26.69 26.69 26.62 26.65 41.3K
10:45 26.65 26.72 26.65 26.71 85.9K
10:46 26.74 26.79 26.74 26.75 43.2K
10:47 26.81 26.88 26.80 26.80 71.9K
10:48 26.78 26.79 26.69 26.74 102.2K
10:49 26.77 26.79 26.75 26.77 36.2K
10:50 26.77 26.84 26.77 26.81 39.8K
10:51 26.81 26.93 26.80 26.93 64.8K
10:52 26.92 26.96 26.92 26.93 52.2K
10:53 26.97 27.00 26.95 26.95 30.5K
10:54 26.97 27.07 26.95 27.07 58.1K
10:55 27.06 27.12 27.04 27.11 80.6K
10:56 27.18 27.20 27.11 27.12 53.0K
10:57 27.15 27.18 27.07 27.07 34.7K
10:58 27.05 27.10 27.05 27.08 31.5K
10:59 27.07 27.11 27.05 27.11 34.1K
11:00 27.10 27.16 27.08 27.16 57.0K
11:01 27.10 27.10 27.04 27.04 48.5K
11:02 27.13 27.14 27.08 27.14 48.6K
11:03 27.17 27.20 27.17 27.17 46.9K
11:04 27.20 27.24 27.20 27.23 68.4K
11:05 27.23 27.25 27.20 27.20 186.0K
11:06 27.20 27.20 27.10 27.10 83.2K
11:07 27.12 27.12 27.06 27.06 67.0K
11:08 27.05 27.05 26.93 26.94 44.8K
11:09 26.94 26.94 26.88 26.90 57.7K
11:10 26.89 26.93 26.89 26.90 52.7K
11:11 26.92 26.92 26.86 26.87 81.9K
11:12 26.88 26.91 26.88 26.91 39.7K
11:13 26.90 26.92 26.87 26.87 37.9K
11:14 26.85 26.96 26.85 26.96 34.1K
11:15 26.95 26.95 26.73 26.73 139.0K
11:16 26.63 26.71 26.50 26.50 306.0K
11:17 26.52 26.60 26.52 26.54 203.1K
11:18 26.63 26.70 26.60 26.60 148.8K
11:19 26.61 26.64 26.60 26.61 84.6K
11:20 26.56 26.69 26.56 26.62 90.9K
11:21 26.66 26.71 26.64 26.71 102.3K
11:22 26.71 26.75 26.62 26.62 103.6K
11:23 26.59 26.60 26.55 26.55 60.5K
11:24 26.55 26.60 26.55 26.58 42.6K
11:25 26.55 26.57 26.52 26.52 24.7K
11:26 26.50 26.53 26.49 26.52 93.3K
11:27 26.53 26.54 26.51 26.51 53.7K
11:28 26.50 26.53 26.50 26.53 29.3K
11:29 26.54 26.60 26.52 26.56 34.3K
11:30 26.56 26.57 26.52 26.52 37.7K
11:31 26.48 26.56 26.48 26.56 50.7K
11:32 26.56 26.59 26.52 26.52 57.0K
11:33 26.56 26.56 26.54 26.56 39.0K
11:34 26.58 26.64 26.57 26.64 42.2K
11:35 26.65 26.65 26.60 26.63 43.7K
11:36 26.62 26.67 26.62 26.67 35.2K
11:37 26.68 26.74 26.67 26.74 53.9K
11:38 26.71 26.71 26.65 26.67 34.2K
11:39 26.70 26.76 26.70 26.72 69.4K
11:40 26.71 26.74 26.70 26.70 31.8K
11:41 26.70 26.77 26.69 26.77 58.4K
11:42 26.79 26.84 26.79 26.82 43.5K
11:43 26.87 26.91 26.87 26.87 46.1K
11:44 26.88 26.89 26.86 26.89 46.3K
11:45 26.90 26.93 26.87 26.93 34.3K
11:46 26.96 26.96 26.91 26.91 42.7K
11:47 26.91 26.91 26.88 26.90 66.3K
11:48 26.86 26.86 26.84 26.85 52.9K
11:49 26.86 26.86 26.83 26.86 62.7K
11:50 26.90 26.90 26.87 26.87 43.8K
11:51 26.88 26.94 26.88 26.92 44.9K
11:52 26.91 26.92 26.87 26.87 61.3K
11:53 26.87 26.90 26.87 26.90 51.1K
11:54 26.89 26.90 26.78 26.78 137.8K
11:55 26.77 26.79 26.77 26.78 25.5K
11:56 26.81 26.83 26.76 26.76 29.5K
11:57 26.76 26.82 26.76 26.82 95.0K
11:58 26.82 26.83 26.79 26.82 27.2K
11:59 26.82 26.82 26.79 26.79 23.4K
12:00 26.81 26.81 26.77 26.77 27.3K
12:01 26.75 26.75 26.70 26.71 27.7K
12:02 26.72 26.77 26.72 26.75 41.6K
12:03 26.74 26.74 26.72 26.72 14.0K
12:04 26.78 26.79 26.75 26.75 37.9K
12:05 26.76 26.79 26.75 26.78 27.7K
12:06 26.77 26.80 26.77 26.77 46.9K
12:07 26.79 26.79 26.75 26.75 16.9K
12:08 26.75 26.79 26.74 26.76 40.8K
12:09 26.77 26.77 26.70 26.70 24.9K
12:10 26.70 26.73 26.70 26.72 24.7K
12:11 26.71 26.72 26.67 26.67 19.2K
12:12 26.70 26.73 26.69 26.72 27.1K
12:13 26.73 26.75 26.69 26.69 38.5K
12:14 26.68 26.71 26.68 26.71 17.4K
12:15 26.73 26.74 26.69 26.70 32.6K
12:16 26.66 26.73 26.66 26.73 31.2K
12:17 26.72 26.74 26.71 26.72 23.1K
12:18 26.74 26.74 26.72 26.74 25.8K
12:19 26.72 26.72 26.65 26.66 27.2K
12:20 26.68 26.71 26.68 26.71 40.4K
12:21 26.72 26.74 26.72 26.72 15.9K
12:22 26.71 26.75 26.70 26.75 20.5K
12:23 26.71 26.71 26.62 26.64 26.7K
12:24 26.67 26.67 26.65 26.66 21.2K
12:25 26.64 26.74 26.64 26.74 37.9K
12:26 26.71 26.76 26.71 26.76 21.7K
12:27 26.75 26.80 26.75 26.80 26.4K
12:28 26.84 26.87 26.84 26.84 27.6K
12:29 26.83 26.83 26.78 26.82 25.3K
12:30 26.81 26.86 26.81 26.86 25.6K
12:31 26.86 26.86 26.83 26.84 19.0K
12:32 26.85 26.87 26.85 26.85 22.7K
12:33 26.89 26.89 26.88 26.89 15.6K
12:34 26.90 26.92 26.89 26.92 17.6K
12:35 26.95 26.95 26.89 26.90 40.9K
12:36 26.91 26.92 26.84 26.84 21.3K
12:37 26.86 26.87 26.85 26.85 19.7K
12:38 26.85 26.87 26.84 26.87 21.3K
12:39 26.86 26.88 26.83 26.83 28.9K
12:40 26.86 26.87 26.82 26.82 25.0K
12:41 26.81 26.86 26.79 26.86 25.7K
12:42 26.83 26.83 26.81 26.81 33.1K
12:43 26.79 26.80 26.77 26.80 24.4K
12:44 26.79 26.79 26.75 26.75 36.3K
12:45 26.72 26.75 26.72 26.75 19.2K
12:46 26.75 26.75 26.68 26.68 29.9K
12:47 26.68 26.69 26.67 26.67 16.1K
12:48 26.66 26.69 26.66 26.69 20.9K
12:49 26.67 26.67 26.64 26.65 16.4K
12:50 26.66 26.67 26.65 26.65 35.3K
12:51 26.67 26.68 26.63 26.63 40.9K
12:52 26.64 26.70 26.64 26.67 23.8K
12:53 26.67 26.67 26.65 26.67 46.7K
12:54 26.68 26.68 26.67 26.68 34.8K
12:55 26.69 26.73 26.69 26.71 43.7K
12:56 26.72 26.72 26.69 26.69 27.6K
12:57 26.70 26.70 26.66 26.66 24.3K
12:58 26.65 26.67 26.64 26.66 45.3K
12:59 26.63 26.63 26.58 26.62 31.5K
13:00 26.63 26.65 26.62 26.63 26.2K
13:01 26.63 26.93 26.63 26.92 145.5K
13:02 26.94 26.94 26.83 26.87 157.6K
13:03 26.88 26.88 26.76 26.78 86.6K
13:04 26.76 26.79 26.75 26.75 50.0K
13:05 26.75 26.75 26.70 26.70 45.2K
13:06 26.70 26.72 26.67 26.67 53.6K
13:07 26.69 26.72 26.65 26.65 61.9K
13:08 26.65 26.67 26.64 26.67 32.2K
13:09 26.67 26.67 26.65 26.67 51.7K
13:10 26.67 26.70 26.66 26.70 38.2K
13:11 26.70 26.72 26.67 26.72 43.5K
13:12 26.69 26.69 26.65 26.67 26.5K
13:13 26.67 26.75 26.67 26.75 50.9K
13:14 26.76 26.80 26.75 26.79 32.0K
13:15 26.79 26.87 26.79 26.87 47.3K
13:16 26.88 26.91 26.87 26.91 22.6K
13:17 26.92 26.99 26.92 26.99 26.4K
13:18 26.95 26.96 26.92 26.92 34.3K
13:19 26.94 26.96 26.94 26.94 25.6K
13:20 26.94 27.01 26.92 27.01 38.4K
13:21 26.99 26.99 26.97 26.97 42.9K
13:22 26.96 26.97 26.92 26.92 47.4K
13:23 26.91 26.96 26.91 26.92 37.5K
13:24 26.93 26.98 26.93 26.98 41.6K
13:25 26.97 27.01 26.96 26.97 55.1K
13:26 26.98 26.98 26.94 26.97 42.5K
13:27 26.98 26.99 26.96 26.96 32.5K
13:28 26.97 26.97 26.95 26.95 52.0K
13:29 26.94 26.95 26.91 26.95 63.0K
13:30 26.91 27.04 26.91 27.04 127.6K
13:31 27.05 27.07 27.01 27.05 38.1K
13:32 27.02 27.02 26.97 26.97 63.3K
13:33 26.94 26.98 26.94 26.98 91.3K
13:34 26.98 26.99 26.95 26.98 145.8K
13:35 26.98 27.03 26.98 27.03 76.2K
13:36 27.00 27.03 27.00 27.00 43.4K
13:37 27.00 27.08 27.00 27.08 44.3K
13:38 27.10 27.10 27.07 27.10 42.7K
13:39 27.10 27.10 27.04 27.05 40.7K
13:40 27.07 27.15 27.07 27.15 46.2K
13:41 27.14 27.15 27.09 27.09 31.1K
13:42 27.09 27.13 27.09 27.13 48.0K
13:43 27.13 27.19 27.13 27.19 29.1K
13:44 27.16 27.19 27.16 27.18 21.3K
13:45 27.19 27.21 27.19 27.21 51.1K
13:46 27.21 27.24 27.21 27.24 53.5K
13:47 27.17 27.22 27.11 27.22 139.5K
13:48 27.26 27.30 27.26 27.26 64.6K
13:49 27.26 27.28 27.26 27.26 35.0K
13:50 27.24 27.28 27.22 27.22 37.6K
13:51 27.23 27.26 27.23 27.26 48.7K
13:52 27.25 27.27 27.24 27.26 60.1K
13:53 27.25 27.25 27.19 27.19 117.1K
13:54 27.19 27.22 27.17 27.22 81.8K
13:55 27.23 27.25 27.21 27.24 45.6K
13:56 27.23 27.23 27.17 27.17 51.2K
13:57 27.20 27.20 27.17 27.17 74.2K
13:58 27.19 27.21 27.19 27.21 40.8K
13:59 27.22 27.25 27.22 27.24 50.4K
14:00 27.25 27.28 27.25 27.28 27.3K
14:01 27.27 27.32 27.27 27.31 39.6K
14:02 27.31 27.31 27.25 27.25 72.9K
14:03 27.27 27.27 27.23 27.25 52.2K
14:04 27.27 27.27 27.25 27.27 64.2K
14:05 27.26 27.29 27.26 27.29 51.1K
14:06 27.27 27.27 27.24 27.27 48.6K
14:07 27.27 27.27 27.18 27.18 51.7K
14:08 27.18 27.24 27.18 27.24 88.6K
14:09 27.27 27.29 27.24 27.24 85.7K
14:10 27.24 27.26 27.22 27.24 28.7K
14:11 27.25 27.33 27.24 27.33 40.8K
14:12 27.30 27.30 27.23 27.23 57.4K
14:13 27.24 27.24 27.18 27.18 20.8K
14:14 27.18 27.27 27.18 27.25 44.1K
14:15 27.25 27.26 27.24 27.24 71.1K
14:16 27.21 27.23 27.20 27.22 54.8K
14:17 27.25 27.28 27.24 27.27 80.2K
14:18 27.25 27.27 27.22 27.25 61.9K
14:19 27.27 27.28 27.23 27.28 47.1K
14:20 27.29 27.31 27.27 27.27 43.4K
14:21 27.27 27.29 27.27 27.27 56.3K
14:22 27.27 27.28 27.24 27.26 38.0K
14:23 27.26 27.33 27.26 27.30 45.5K
14:24 27.31 27.31 27.26 27.26 25.2K
14:25 27.28 27.28 27.26 27.28 38.9K
14:26 27.34 27.34 27.27 27.29 62.9K
14:27 27.25 27.25 27.19 27.19 80.6K
14:28 27.21 27.21 27.18 27.18 37.9K
14:29 27.18 27.19 27.14 27.16 37.2K
14:30 27.15 27.15 27.11 27.11 53.4K
14:31 27.14 27.18 27.14 27.18 39.0K
14:32 27.16 27.18 27.15 27.16 32.9K
14:33 27.18 27.18 27.12 27.13 39.2K
14:34 27.12 27.14 27.12 27.13 50.3K
14:35 27.15 27.17 27.15 27.17 23.6K
14:36 27.17 27.20 27.16 27.20 57.4K
14:37 27.21 27.21 27.18 27.19 32.8K
14:38 27.19 27.25 27.19 27.24 37.5K
14:39 27.25 27.25 27.22 27.25 46.4K
14:40 27.25 27.27 27.25 27.26 35.6K
14:41 27.25 27.25 27.22 27.24 42.7K
14:42 27.27 27.27 27.26 27.26 48.8K
14:43 27.26 27.26 27.21 27.21 40.9K
14:44 27.23 27.23 27.22 27.22 34.7K
14:45 27.24 27.24 27.22 27.22 34.0K
14:46 27.21 27.21 27.13 27.15 34.5K
14:47 27.17 27.21 27.17 27.21 34.9K
14:48 27.23 27.23 27.18 27.18 41.3K
14:49 27.15 27.18 27.13 27.18 49.6K
14:50 27.19 27.19 27.18 27.18 34.2K
14:51 27.14 27.16 27.14 27.16 32.1K
14:52 27.14 27.14 27.09 27.09 26.1K
14:53 27.10 27.13 27.10 27.11 63.7K
14:54 27.11 27.12 27.09 27.12 35.2K
14:55 27.10 27.11 27.05 27.05 34.8K
14:56 27.06 27.07 27.03 27.04 35.6K
14:57 27.04 27.04 27.02 27.03 31.1K
14:58 27.02 27.08 27.02 27.08 26.8K
14:59 27.08 27.08 27.04 27.04 46.5K
15:00 27.06 27.09 27.06 27.07 46.1K
15:01 27.08 27.19 27.08 27.18 71.1K
15:02 27.15 27.19 27.12 27.12 56.5K
15:03 27.14 27.16 27.10 27.10 74.5K
15:04 27.10 27.10 27.07 27.08 66.1K
15:05 27.07 27.10 27.05 27.05 40.6K
15:06 27.05 27.08 27.05 27.06 46.6K
15:07 27.06 27.10 27.04 27.04 73.6K
15:08 27.06 27.08 27.05 27.08 42.3K
15:09 27.10 27.10 27.08 27.08 37.7K
15:10 27.08 27.08 27.03 27.03 40.4K
15:11 27.04 27.05 27.00 27.05 64.2K
15:12 27.03 27.03 27.02 27.02 52.2K
15:13 27.02 27.04 27.02 27.04 72.7K
15:14 27.05 27.07 27.05 27.06 57.3K
15:15 27.06 27.06 27.02 27.04 80.6K
15:16 27.03 27.03 27.00 27.00 46.7K
15:17 27.00 27.01 26.97 27.01 59.6K
15:18 27.03 27.07 27.03 27.07 27.2K
15:19 27.06 27.11 27.03 27.10 79.7K
15:20 27.10 27.12 27.09 27.09 51.9K
15:21 27.08 27.12 27.08 27.09 57.7K
15:22 27.09 27.09 27.04 27.06 60.8K
15:23 27.05 27.06 27.04 27.04 51.5K
15:24 27.04 27.04 26.98 27.02 50.5K
15:25 27.01 27.02 26.99 26.99 95.7K
15:26 26.99 27.00 26.97 26.97 73.1K
15:27 26.97 26.97 26.92 26.95 58.9K
15:28 26.99 26.99 26.90 26.90 77.2K
15:29 26.91 26.92 26.89 26.91 55.3K
15:30 26.93 26.94 26.92 26.92 55.2K
15:31 26.91 26.96 26.89 26.94 53.0K
15:32 26.96 26.99 26.96 26.97 70.9K
15:33 26.96 27.07 26.96 27.07 78.9K
15:34 27.09 27.12 27.07 27.12 134.1K
15:35 27.12 27.16 27.12 27.15 56.5K
15:36 27.15 27.15 27.11 27.14 119.5K
15:37 27.14 27.16 27.13 27.13 53.5K
15:38 27.12 27.17 27.11 27.17 111.1K
15:39 27.15 27.18 27.15 27.17 62.3K
15:40 27.14 27.19 27.13 27.13 126.2K
15:41 27.11 27.12 27.08 27.08 78.2K
15:42 27.08 27.08 27.05 27.05 71.5K
15:43 27.03 27.09 27.02 27.09 73.5K
15:44 27.07 27.07 27.03 27.03 129.7K
15:45 27.02 27.02 27.00 27.02 113.6K
15:46 27.02 27.03 27.00 27.02 77.7K
15:47 27.02 27.02 26.97 26.97 79.6K
15:48 26.99 27.02 26.98 26.98 112.4K
15:49 26.97 27.00 26.97 26.99 88.8K
15:50 27.01 27.07 27.01 27.07 97.9K
15:51 27.06 27.06 27.03 27.03 160.7K
15:52 27.03 27.04 27.02 27.04 213.5K
15:53 27.06 27.12 27.06 27.12 151.4K
15:54 27.12 27.13 27.11 27.12 168.8K
15:55 27.11 27.11 27.05 27.10 282.5K
15:56 27.08 27.13 27.08 27.13 224.3K
15:57 27.13 27.13 27.10 27.12 281.9K
15:58 27.13 27.13 27.10 27.12 373.7K
15:59 27.11 27.12 27.09 27.09 372.3K
16:00 27.09 27.28 27.02 27.09 6,743.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles