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 28.23 28.33 27.81 28.33 195.4K
09:32 28.33 28.33 28.28 28.28 29.8K
09:33 28.23 28.24 28.15 28.20 32.9K
09:34 28.17 28.24 28.17 28.19 46.6K
09:35 28.23 28.30 28.23 28.27 28.2K
09:36 28.29 28.29 28.25 28.26 39.9K
09:37 28.30 28.33 28.29 28.30 18.5K
09:38 28.25 28.25 28.15 28.15 26.2K
09:39 28.10 28.22 28.10 28.22 40.0K
09:40 28.17 28.17 28.13 28.13 26.9K
09:41 28.08 28.10 28.03 28.03 32.4K
09:42 28.00 28.03 27.96 27.96 33.1K
09:43 27.97 27.97 27.94 27.94 14.9K
09:44 27.92 27.97 27.92 27.97 15.2K
09:45 27.95 28.05 27.95 28.05 19.1K
09:46 28.06 28.12 28.06 28.12 25.6K
09:47 28.09 28.17 28.09 28.14 16.4K
09:48 28.15 28.15 28.09 28.09 24.5K
09:49 28.09 28.13 28.09 28.13 39.6K
09:50 28.09 28.12 28.09 28.09 30.0K
09:51 28.04 28.09 28.04 28.09 32.9K
09:52 28.07 28.07 27.97 27.98 110.4K
09:53 28.01 28.04 27.98 27.98 12.0K
09:54 27.97 27.99 27.97 27.99 27.8K
09:55 27.93 27.93 27.88 27.91 19.7K
09:56 27.90 27.91 27.90 27.90 17.8K
09:57 27.87 27.92 27.87 27.88 42.7K
09:58 27.89 27.91 27.89 27.90 22.1K
09:59 27.90 27.90 27.85 27.86 25.3K
10:00 27.88 27.90 27.88 27.88 24.2K
10:01 27.92 27.92 27.86 27.86 43.1K
10:02 27.86 27.86 27.81 27.85 34.3K
10:03 27.82 27.91 27.82 27.91 41.4K
10:04 27.88 27.88 27.85 27.86 20.0K
10:05 27.85 27.87 27.85 27.85 18.0K
10:06 27.88 27.93 27.88 27.91 26.8K
10:07 27.91 27.94 27.84 27.84 14.7K
10:08 27.84 27.84 27.80 27.82 17.1K
10:09 27.85 27.89 27.82 27.89 33.1K
10:10 27.90 27.92 27.87 27.92 20.7K
10:11 27.87 27.87 27.81 27.81 24.0K
10:12 27.86 27.87 27.84 27.84 27.2K
10:13 27.83 27.83 27.79 27.80 29.0K
10:14 27.80 27.82 27.79 27.82 34.2K
10:15 27.81 27.81 27.80 27.80 30.2K
10:16 27.84 27.84 27.81 27.81 32.5K
10:17 27.81 27.87 27.81 27.85 20.6K
10:18 27.83 27.84 27.81 27.82 19.5K
10:19 27.85 27.85 27.82 27.84 22.5K
10:20 27.83 27.85 27.81 27.81 20.5K
10:21 27.83 27.86 27.83 27.84 25.8K
10:22 27.83 27.92 27.83 27.90 22.0K
10:23 27.91 27.93 27.89 27.91 15.0K
10:24 27.93 27.94 27.93 27.94 13.9K
10:25 27.95 27.97 27.95 27.96 17.9K
10:26 28.01 28.01 27.98 27.98 19.3K
10:27 27.96 27.97 27.94 27.95 23.0K
10:28 27.96 27.96 27.92 27.92 19.6K
10:29 27.91 27.92 27.90 27.92 17.1K
10:30 27.92 27.92 27.84 27.84 16.6K
10:31 27.87 27.89 27.85 27.89 11.4K
10:32 27.88 27.95 27.88 27.95 21.5K
10:33 27.95 27.96 27.93 27.93 13.4K
10:34 27.94 27.97 27.94 27.96 12.5K
10:35 27.95 27.99 27.95 27.97 11.1K
10:36 27.97 27.97 27.95 27.96 9.9K
10:37 27.98 27.99 27.97 27.98 15.7K
10:38 27.97 27.97 27.92 27.92 18.9K
10:39 27.89 27.95 27.89 27.93 25.8K
10:40 27.94 27.94 27.91 27.91 13.8K
10:41 27.93 27.93 27.92 27.93 15.7K
10:42 27.93 27.94 27.90 27.90 25.8K
10:43 27.90 27.96 27.90 27.93 36.5K
10:44 27.90 27.90 27.86 27.89 30.2K
10:45 27.87 27.89 27.87 27.89 16.5K
10:46 27.90 27.90 27.84 27.85 17.5K
10:47 27.87 27.88 27.85 27.88 13.7K
10:48 27.85 27.87 27.85 27.87 11.0K
10:49 27.87 27.89 27.86 27.86 20.6K
10:50 27.86 27.87 27.85 27.87 17.9K
10:51 27.87 27.87 27.84 27.85 11.5K
10:52 27.87 27.87 27.84 27.84 20.9K
10:53 27.86 27.86 27.83 27.83 26.4K
10:54 27.81 27.82 27.80 27.82 23.5K
10:55 27.82 27.82 27.79 27.80 21.4K
10:56 27.82 27.84 27.80 27.82 62.2K
10:57 27.81 27.82 27.79 27.79 45.3K
10:58 27.78 27.79 27.77 27.78 34.2K
10:59 27.79 27.79 27.76 27.77 15.8K
11:00 27.77 27.81 27.77 27.81 27.9K
11:01 27.82 27.82 27.80 27.82 25.4K
11:02 27.83 27.83 27.80 27.81 16.4K
11:03 27.81 27.84 27.81 27.82 14.1K
11:04 27.83 27.84 27.82 27.84 12.4K
11:05 27.84 27.87 27.84 27.86 20.5K
11:06 27.85 27.87 27.85 27.86 24.9K
11:07 27.84 27.87 27.83 27.87 11.6K
11:08 27.89 27.89 27.87 27.87 14.5K
11:09 27.87 27.89 27.87 27.89 14.7K
11:10 27.91 27.91 27.91 27.91 15.3K
11:11 27.91 27.93 27.91 27.92 12.1K
11:12 27.92 27.92 27.91 27.91 18.0K
11:13 27.95 27.95 27.92 27.92 19.1K
11:14 27.91 27.91 27.89 27.90 20.8K
11:15 27.88 27.88 27.86 27.86 28.1K
11:16 27.87 27.87 27.84 27.84 17.4K
11:17 27.85 27.85 27.83 27.84 16.8K
11:18 27.85 27.85 27.81 27.81 24.2K
11:19 27.83 27.83 27.80 27.81 79.3K
11:20 27.81 27.81 27.80 27.81 4.4K
11:21 27.80 27.83 27.80 27.82 18.8K
11:22 27.84 27.84 27.82 27.82 24.7K
11:23 27.83 27.84 27.83 27.83 11.2K
11:24 27.81 27.83 27.80 27.83 19.8K
11:25 27.82 27.84 27.82 27.84 10.2K
11:26 27.84 27.84 27.81 27.81 16.1K
11:27 27.79 27.83 27.79 27.83 20.2K
11:28 27.82 27.82 27.78 27.78 35.3K
11:29 27.78 27.81 27.78 27.81 32.3K
11:30 27.81 27.82 27.80 27.80 18.3K
11:31 27.81 27.83 27.80 27.80 35.5K
11:32 27.76 27.78 27.74 27.74 97.1K
11:33 27.73 27.76 27.73 27.76 32.7K
11:34 27.75 27.75 27.73 27.74 27.7K
11:35 27.74 27.78 27.74 27.78 39.4K
11:36 27.77 27.77 27.74 27.74 23.8K
11:37 27.75 27.78 27.74 27.78 25.5K
11:38 27.79 27.79 27.74 27.74 29.9K
11:39 27.73 27.74 27.73 27.74 37.7K
11:40 27.70 27.70 27.69 27.70 37.9K
11:41 27.72 27.75 27.71 27.75 31.5K
11:42 27.75 27.75 27.73 27.73 15.3K
11:43 27.73 27.76 27.73 27.75 31.4K
11:44 27.74 27.75 27.72 27.72 16.6K
11:45 27.70 27.70 27.67 27.67 17.3K
11:46 27.67 27.74 27.67 27.73 32.1K
11:47 27.72 27.73 27.71 27.73 22.6K
11:48 27.74 27.75 27.72 27.75 14.1K
11:49 27.74 27.74 27.72 27.72 14.3K
11:50 27.72 27.72 27.71 27.71 10.5K
11:51 27.70 27.71 27.68 27.69 19.2K
11:52 27.69 27.69 27.66 27.66 22.2K
11:53 27.67 27.67 27.64 27.65 18.8K
11:54 27.66 27.67 27.64 27.64 25.8K
11:55 27.64 27.70 27.64 27.70 25.6K
11:56 27.71 27.71 27.63 27.63 12.3K
11:57 27.63 27.63 27.61 27.61 13.5K
11:58 27.61 27.64 27.59 27.59 14.0K
11:59 27.60 27.63 27.59 27.63 17.2K
12:00 27.62 27.63 27.62 27.62 10.7K
12:01 27.68 27.68 27.62 27.62 45.2K
12:02 27.61 27.62 27.57 27.57 19.7K
12:03 27.59 27.59 27.56 27.58 27.0K
12:04 27.58 27.58 27.51 27.52 9.9K
12:05 27.52 27.55 27.52 27.52 23.5K
12:06 27.52 27.52 27.51 27.51 8.2K
12:07 27.52 27.58 27.52 27.58 27.2K
12:08 27.57 27.58 27.57 27.58 36.6K
12:09 27.58 27.59 27.56 27.56 23.5K
12:10 27.58 27.60 27.55 27.55 15.6K
12:11 27.55 27.55 27.51 27.52 22.8K
12:12 27.50 27.56 27.50 27.56 19.6K
12:13 27.58 27.58 27.53 27.53 22.0K
12:14 27.51 27.52 27.50 27.50 15.5K
12:15 27.48 27.48 27.47 27.47 32.6K
12:16 27.45 27.45 27.42 27.43 33.6K
12:17 27.42 27.42 27.41 27.42 25.4K
12:18 27.42 27.42 27.41 27.42 6.9K
12:19 27.40 27.40 27.35 27.36 29.4K
12:20 27.35 27.37 27.35 27.36 22.6K
12:21 27.34 27.34 27.34 27.34 21.2K
12:22 27.33 27.33 27.26 27.27 28.9K
12:23 27.29 27.29 27.26 27.27 26.5K
12:24 27.24 27.26 27.21 27.26 49.6K
12:25 27.24 27.29 27.24 27.28 26.9K
12:26 27.30 27.30 27.23 27.26 27.2K
12:27 27.24 27.24 27.22 27.23 22.7K
12:28 27.25 27.25 27.15 27.16 56.2K
12:29 27.17 27.23 27.17 27.23 54.6K
12:30 27.24 27.28 27.20 27.20 38.4K
12:31 27.20 27.25 27.19 27.23 51.5K
12:32 27.30 27.31 27.25 27.30 54.5K
12:33 27.31 27.36 27.31 27.35 33.9K
12:34 27.33 27.37 27.33 27.36 39.8K
12:35 27.36 27.41 27.36 27.41 66.9K
12:36 27.42 27.42 27.37 27.37 32.2K
12:37 27.36 27.40 27.36 27.39 34.5K
12:38 27.43 27.48 27.43 27.48 27.9K
12:39 27.46 27.47 27.46 27.46 13.4K
12:40 27.47 27.48 27.44 27.44 18.3K
12:41 27.42 27.42 27.39 27.39 36.9K
12:42 27.41 27.42 27.38 27.42 24.7K
12:43 27.40 27.44 27.40 27.44 33.2K
12:44 27.48 27.48 27.42 27.43 20.8K
12:45 27.43 27.48 27.41 27.46 50.6K
12:46 27.44 27.44 27.37 27.37 38.9K
12:47 27.39 27.40 27.38 27.40 16.2K
12:48 27.37 27.43 27.36 27.43 26.5K
12:49 27.45 27.47 27.45 27.47 16.2K
12:50 27.46 27.57 27.46 27.55 42.6K
12:51 27.54 27.57 27.54 27.55 32.8K
12:52 27.52 27.58 27.52 27.56 21.1K
12:53 27.52 27.53 27.49 27.52 101.4K
12:54 27.51 27.52 27.50 27.51 21.6K
12:55 27.52 27.52 27.47 27.48 77.0K
12:56 27.48 27.50 27.48 27.49 13.9K
12:57 27.49 27.49 27.44 27.44 63.7K
12:58 27.47 27.52 27.47 27.50 62.5K
12:59 27.49 27.51 27.47 27.51 28.9K
13:00 27.49 27.49 27.47 27.48 29.7K
13:01 27.47 27.55 27.47 27.55 24.8K
13:02 27.54 27.54 27.48 27.48 42.3K
13:03 27.62 27.75 27.62 27.68 182.2K
13:04 27.66 27.66 27.58 27.58 72.1K
13:05 27.58 27.60 27.54 27.54 31.8K
13:06 27.52 27.52 27.45 27.45 32.4K
13:07 27.46 27.49 27.44 27.49 24.0K
13:08 27.46 27.46 27.38 27.39 33.1K
13:09 27.42 27.42 27.38 27.38 24.7K
13:10 27.36 27.36 27.32 27.34 20.2K
13:11 27.36 27.36 27.27 27.27 27.6K
13:12 27.27 27.29 27.20 27.20 23.4K
13:13 27.20 27.23 27.18 27.23 44.5K
13:14 27.23 27.23 27.18 27.18 14.2K
13:15 27.18 27.23 27.18 27.23 37.2K
13:16 27.19 27.23 27.19 27.23 17.5K
13:17 27.23 27.26 27.21 27.21 23.2K
13:18 27.21 27.22 27.17 27.22 18.2K
13:19 27.22 27.26 27.22 27.24 29.2K
13:20 27.22 27.25 27.22 27.25 13.3K
13:21 27.25 27.25 27.21 27.21 20.9K
13:22 27.18 27.18 27.14 27.18 29.8K
13:23 27.18 27.21 27.16 27.21 37.2K
13:24 27.22 27.23 27.20 27.23 18.0K
13:25 27.25 27.28 27.25 27.26 25.2K
13:26 27.25 27.31 27.25 27.31 42.2K
13:27 27.32 27.37 27.32 27.37 37.5K
13:28 27.39 27.42 27.39 27.41 24.4K
13:29 27.41 27.42 27.41 27.41 23.3K
13:30 27.40 27.43 27.39 27.43 11.5K
13:31 27.41 27.43 27.39 27.39 45.7K
13:32 27.40 27.44 27.40 27.44 17.6K
13:33 27.45 27.47 27.44 27.47 18.3K
13:34 27.47 27.51 27.46 27.50 68.6K
13:35 27.47 27.47 27.44 27.45 23.9K
13:36 27.45 27.47 27.45 27.46 15.6K
13:37 27.47 27.54 27.47 27.51 19.7K
13:38 27.51 27.57 27.51 27.54 29.0K
13:39 27.52 27.57 27.52 27.57 45.2K
13:40 27.57 27.57 27.49 27.49 60.0K
13:41 27.52 27.53 27.50 27.51 20.8K
13:42 27.51 27.58 27.51 27.58 21.9K
13:43 27.56 27.65 27.56 27.65 33.0K
13:44 27.63 27.65 27.63 27.64 9.9K
13:45 27.68 27.73 27.66 27.72 31.6K
13:46 27.72 27.79 27.72 27.79 36.0K
13:47 27.81 27.82 27.78 27.78 27.8K
13:48 27.77 27.79 27.73 27.73 48.8K
13:49 27.72 27.74 27.72 27.74 19.4K
13:50 27.72 27.73 27.71 27.72 13.7K
13:51 27.74 27.76 27.72 27.76 15.7K
13:52 27.79 27.79 27.75 27.75 25.9K
13:53 27.72 27.72 27.63 27.63 40.7K
13:54 27.64 27.69 27.64 27.69 53.8K
13:55 27.71 27.75 27.71 27.75 109.8K
13:56 27.80 27.80 27.78 27.80 138.9K
13:57 27.80 27.82 27.77 27.81 20.1K
13:58 27.80 27.81 27.79 27.80 25.7K
13:59 27.84 27.84 27.80 27.80 19.4K
14:00 27.79 27.79 27.77 27.77 20.7K
14:01 27.77 27.82 27.77 27.81 32.7K
14:02 27.82 27.87 27.82 27.87 23.7K
14:03 27.87 27.90 27.87 27.90 22.6K
14:04 27.90 27.92 27.90 27.91 18.8K
14:05 27.91 27.94 27.91 27.92 37.4K
14:06 27.91 27.93 27.90 27.93 15.6K
14:07 27.93 27.93 27.86 27.86 25.2K
14:08 27.87 27.89 27.86 27.87 29.2K
14:09 27.83 27.83 27.76 27.76 35.3K
14:10 27.78 27.78 27.71 27.71 34.3K
14:11 27.72 27.72 27.67 27.70 17.4K
14:12 27.71 27.71 27.68 27.68 23.8K
14:13 27.70 27.70 27.65 27.68 16.4K
14:14 27.67 27.67 27.66 27.66 8.3K
14:15 27.62 27.62 27.57 27.57 37.6K
14:16 27.56 27.63 27.56 27.63 26.0K
14:17 27.64 27.64 27.60 27.60 12.5K
14:18 27.60 27.66 27.60 27.64 19.9K
14:19 27.66 27.70 27.66 27.69 9.6K
14:20 27.71 27.73 27.70 27.70 12.9K
14:21 27.71 27.81 27.71 27.81 17.6K
14:22 27.81 27.82 27.79 27.82 18.6K
14:23 27.85 27.90 27.85 27.89 44.7K
14:24 27.92 27.92 27.88 27.89 10.1K
14:25 27.89 27.92 27.88 27.88 27.8K
14:26 27.87 27.93 27.87 27.93 119.0K
14:27 27.91 27.97 27.91 27.97 20.3K
14:28 27.96 27.96 27.92 27.94 10.5K
14:29 27.93 27.95 27.90 27.90 19.4K
14:30 27.93 27.96 27.93 27.96 22.2K
14:31 27.92 27.96 27.92 27.95 23.3K
14:32 27.95 28.00 27.95 28.00 17.4K
14:33 28.01 28.03 28.01 28.01 14.4K
14:34 28.03 28.03 27.93 27.93 32.6K
14:35 27.95 27.95 27.92 27.92 13.4K
14:36 27.91 27.91 27.86 27.87 36.7K
14:37 27.88 27.90 27.84 27.86 23.7K
14:38 27.85 27.89 27.84 27.89 18.9K
14:39 27.90 27.93 27.90 27.93 19.3K
14:40 27.89 27.91 27.88 27.91 36.9K
14:41 27.93 27.94 27.93 27.93 25.1K
14:42 27.91 27.98 27.91 27.97 23.8K
14:43 27.98 28.00 27.97 28.00 15.5K
14:44 27.98 28.04 27.98 28.04 14.1K
14:45 28.03 28.04 28.03 28.04 20.8K
14:46 28.03 28.03 27.95 27.95 21.4K
14:47 27.96 27.97 27.93 27.93 19.5K
14:48 27.90 27.91 27.86 27.91 27.7K
14:49 27.88 27.88 27.87 27.87 11.8K
14:50 27.89 27.90 27.86 27.90 25.5K
14:51 27.91 27.97 27.91 27.95 26.4K
14:52 27.95 27.97 27.87 27.87 17.6K
14:53 27.86 27.86 27.82 27.82 21.1K
14:54 27.82 27.86 27.82 27.84 20.2K
14:55 27.83 27.85 27.76 27.76 23.8K
14:56 27.74 27.79 27.71 27.77 43.2K
14:57 27.79 27.84 27.79 27.84 15.7K
14:58 27.85 27.90 27.85 27.90 26.7K
14:59 27.88 27.90 27.88 27.89 18.2K
15:00 27.88 27.89 27.84 27.84 31.7K
15:01 27.80 27.97 27.80 27.97 67.2K
15:02 27.96 27.97 27.95 27.97 26.6K
15:03 27.97 28.02 27.97 28.02 25.4K
15:04 28.03 28.03 27.99 27.99 13.7K
15:05 28.00 28.00 27.97 28.00 21.3K
15:06 28.00 28.02 27.97 27.97 23.4K
15:07 27.95 27.98 27.95 27.97 18.5K
15:08 27.97 27.97 27.88 27.90 46.1K
15:09 27.89 27.89 27.85 27.85 22.2K
15:10 27.83 27.86 27.82 27.84 27.1K
15:11 27.82 27.87 27.81 27.86 29.1K
15:12 27.87 27.87 27.83 27.83 19.4K
15:13 27.84 27.84 27.80 27.83 20.2K
15:14 27.84 27.86 27.83 27.83 22.8K
15:15 27.81 27.84 27.80 27.82 17.8K
15:16 27.83 27.84 27.79 27.79 22.8K
15:17 27.81 27.84 27.81 27.84 26.6K
15:18 27.81 27.83 27.80 27.83 25.5K
15:19 27.83 27.86 27.83 27.84 32.9K
15:20 27.85 27.91 27.85 27.88 23.9K
15:21 27.89 27.91 27.88 27.91 14.5K
15:22 27.94 27.97 27.93 27.97 17.2K
15:23 27.97 27.97 27.91 27.92 29.2K
15:24 27.94 27.94 27.90 27.90 25.2K
15:25 27.90 27.90 27.82 27.84 25.3K
15:26 27.83 27.84 27.83 27.84 41.1K
15:27 27.88 27.88 27.80 27.83 52.1K
15:28 27.80 27.80 27.79 27.79 19.3K
15:29 27.81 27.81 27.73 27.73 24.8K
15:30 27.73 27.73 27.66 27.66 41.4K
15:31 27.68 27.70 27.67 27.70 36.2K
15:32 27.73 27.79 27.73 27.78 54.9K
15:33 27.76 27.84 27.76 27.78 49.3K
15:34 27.78 27.78 27.75 27.77 32.6K
15:35 27.75 27.75 27.71 27.71 22.5K
15:36 27.70 27.70 27.67 27.70 21.9K
15:37 27.71 27.72 27.63 27.63 24.8K
15:38 27.62 27.64 27.62 27.64 52.0K
15:39 27.63 27.66 27.63 27.65 32.8K
15:40 27.65 27.65 27.62 27.62 36.8K
15:41 27.63 27.66 27.58 27.58 48.0K
15:42 27.57 27.58 27.55 27.55 57.8K
15:43 27.55 27.55 27.51 27.51 41.9K
15:44 27.50 27.51 27.47 27.47 37.7K
15:45 27.49 27.49 27.46 27.46 65.5K
15:46 27.46 27.50 27.43 27.50 54.6K
15:47 27.52 27.52 27.49 27.52 56.7K
15:48 27.53 27.57 27.53 27.56 61.7K
15:49 27.55 27.57 27.52 27.52 41.7K
15:50 27.54 27.56 27.52 27.54 49.8K
15:51 27.64 27.68 27.64 27.65 128.4K
15:52 27.69 27.74 27.69 27.72 84.8K
15:53 27.72 27.74 27.71 27.71 71.8K
15:54 27.72 27.76 27.72 27.76 62.9K
15:55 27.75 27.81 27.75 27.80 119.4K
15:56 27.80 27.80 27.73 27.76 190.8K
15:57 27.78 27.88 27.78 27.88 180.3K
15:58 27.87 27.91 27.87 27.90 139.0K
15:59 27.89 27.89 27.85 27.85 187.7K
16:00 27.85 27.92 27.45 27.82 4,388.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles