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 27.62 27.78 27.58 27.67 186.0K
09:32 27.67 27.68 27.64 27.64 23.2K
09:33 27.63 27.69 27.63 27.64 34.2K
09:34 27.69 27.74 27.68 27.74 53.6K
09:35 27.74 27.76 27.71 27.71 44.1K
09:36 27.70 27.70 27.67 27.69 23.4K
09:37 27.68 27.68 27.64 27.64 25.4K
09:38 27.64 27.67 27.64 27.65 29.8K
09:39 27.66 27.66 27.64 27.64 28.4K
09:40 27.64 27.65 27.62 27.65 56.5K
09:41 27.66 27.68 27.65 27.68 25.6K
09:42 27.67 27.68 27.67 27.67 16.2K
09:43 27.66 27.68 27.65 27.65 17.9K
09:44 27.66 27.66 27.65 27.65 37.9K
09:45 27.65 27.66 27.65 27.66 32.3K
09:46 27.67 27.69 27.67 27.69 24.1K
09:47 27.68 27.68 27.66 27.66 21.6K
09:48 27.66 27.66 27.64 27.65 30.3K
09:49 27.65 27.69 27.65 27.69 69.8K
09:50 27.69 27.69 27.69 27.69 10.6K
09:51 27.71 27.71 27.70 27.70 62.2K
09:52 27.69 27.72 27.69 27.71 35.7K
09:53 27.71 27.71 27.69 27.69 53.6K
09:54 27.70 27.71 27.69 27.71 38.9K
09:55 27.70 27.71 27.70 27.71 13.8K
09:56 27.71 27.71 27.71 27.71 30.6K
09:57 27.71 27.71 27.70 27.70 6.5K
09:58 27.71 27.74 27.71 27.74 39.6K
09:59 27.72 27.72 27.71 27.72 35.8K
10:00 27.72 27.73 27.72 27.72 15.3K
10:01 27.73 27.74 27.72 27.73 18.2K
10:02 27.73 27.73 27.69 27.69 29.0K
10:03 27.70 27.70 27.67 27.67 9.3K
10:04 27.66 27.66 27.65 27.65 24.0K
10:05 27.65 27.66 27.65 27.65 3.9K
10:06 27.65 27.66 27.65 27.65 65.3K
10:07 27.65 27.68 27.65 27.68 66.1K
10:08 27.67 27.67 27.67 27.67 6.6K
10:09 27.66 27.67 27.66 27.67 14.0K
10:10 27.66 27.67 27.64 27.67 30.5K
10:11 27.68 27.69 27.68 27.69 10.8K
10:12 27.69 27.69 27.68 27.68 15.3K
10:13 27.68 27.68 27.65 27.65 29.1K
10:14 27.64 27.64 27.61 27.63 30.1K
10:15 27.63 27.63 27.62 27.62 11.0K
10:16 27.62 27.62 27.57 27.57 25.9K
10:17 27.57 27.58 27.57 27.57 35.9K
10:18 27.56 27.57 27.55 27.57 82.9K
10:19 27.57 27.58 27.57 27.58 59.3K
10:20 27.58 27.58 27.55 27.56 47.4K
10:21 27.56 27.57 27.55 27.57 43.8K
10:22 27.58 27.60 27.58 27.60 17.8K
10:23 27.60 27.60 27.58 27.60 23.4K
10:24 27.61 27.64 27.61 27.64 37.9K
10:25 27.64 27.65 27.63 27.63 19.6K
10:26 27.62 27.62 27.61 27.62 9.9K
10:27 27.61 27.62 27.59 27.59 15.0K
10:28 27.59 27.59 27.57 27.59 29.5K
10:29 27.59 27.59 27.58 27.58 10.8K
10:30 27.60 27.60 27.59 27.60 13.8K
10:31 27.60 27.60 27.58 27.58 18.3K
10:32 27.57 27.58 27.57 27.57 39.4K
10:33 27.57 27.58 27.57 27.57 10.5K
10:34 27.57 27.60 27.57 27.60 13.2K
10:35 27.60 27.61 27.59 27.61 15.7K
10:36 27.61 27.61 27.60 27.60 19.2K
10:37 27.61 27.61 27.60 27.60 23.8K
10:38 27.60 27.63 27.59 27.63 19.1K
10:39 27.63 27.63 27.61 27.62 12.2K
10:40 27.64 27.64 27.63 27.64 17.6K
10:41 27.65 27.66 27.65 27.66 20.1K
10:42 27.64 27.65 27.64 27.65 10.3K
10:43 27.65 27.66 27.65 27.66 8.6K
10:44 27.66 27.68 27.66 27.68 13.5K
10:45 27.68 27.69 27.68 27.69 8.9K
10:46 27.69 27.71 27.69 27.71 16.6K
10:47 27.72 27.73 27.72 27.72 25.0K
10:48 27.72 27.72 27.71 27.71 19.7K
10:49 27.72 27.73 27.72 27.73 10.2K
10:50 27.73 27.73 27.71 27.71 10.8K
10:51 27.71 27.72 27.71 27.71 19.5K
10:52 27.71 27.71 27.71 27.71 11.2K
10:53 27.71 27.71 27.70 27.70 11.7K
10:54 27.72 27.73 27.72 27.73 42.4K
10:55 27.74 27.74 27.73 27.73 8.9K
10:56 27.74 27.74 27.71 27.71 77.4K
10:57 27.71 27.72 27.71 27.72 7.3K
10:58 27.73 27.74 27.73 27.74 22.5K
10:59 27.74 27.74 27.73 27.73 3.9K
11:00 27.74 27.76 27.74 27.75 23.8K
11:01 27.75 27.76 27.75 27.76 6.7K
11:02 27.78 27.78 27.77 27.78 30.9K
11:03 27.78 27.79 27.77 27.77 25.5K
11:04 27.77 27.78 27.76 27.77 33.2K
11:05 27.76 27.80 27.76 27.79 39.7K
11:06 27.78 27.79 27.78 27.78 18.2K
11:07 27.78 27.78 27.78 27.78 11.6K
11:08 27.78 27.79 27.78 27.78 30.2K
11:09 27.79 27.81 27.79 27.81 11.3K
11:10 27.81 27.81 27.81 27.81 8.8K
11:11 27.81 27.82 27.81 27.82 5.9K
11:12 27.82 27.83 27.82 27.83 22.6K
11:13 27.83 27.83 27.83 27.83 11.7K
11:14 27.84 27.84 27.82 27.82 48.6K
11:15 27.83 27.83 27.81 27.81 11.2K
11:16 27.82 27.82 27.81 27.82 36.5K
11:17 27.81 27.82 27.80 27.80 13.4K
11:18 27.81 27.81 27.80 27.81 4.7K
11:19 27.81 27.81 27.80 27.80 6.9K
11:20 27.80 27.81 27.79 27.80 14.8K
11:21 27.79 27.80 27.79 27.80 19.6K
11:22 27.79 27.79 27.78 27.79 9.2K
11:23 27.79 27.80 27.79 27.79 57.7K
11:24 27.78 27.80 27.78 27.79 11.1K
11:25 27.79 27.80 27.79 27.79 19.7K
11:26 27.79 27.79 27.77 27.78 23.7K
11:27 27.78 27.78 27.76 27.77 30.3K
11:28 27.77 27.77 27.77 27.77 12.7K
11:29 27.80 27.80 27.79 27.79 34.9K
11:30 27.81 27.81 27.77 27.77 35.3K
11:31 27.77 27.78 27.77 27.78 17.9K
11:32 27.78 27.80 27.78 27.80 17.1K
11:33 27.79 27.80 27.79 27.80 9.6K
11:34 27.79 27.80 27.79 27.80 19.3K
11:35 27.81 27.81 27.80 27.81 19.9K
11:36 27.81 27.81 27.80 27.80 22.7K
11:37 27.79 27.79 27.78 27.79 13.8K
11:38 27.78 27.79 27.78 27.79 49.6K
11:39 27.80 27.80 27.79 27.80 32.7K
11:40 27.79 27.79 27.77 27.78 20.4K
11:41 27.78 27.80 27.77 27.77 49.8K
11:42 27.77 27.77 27.75 27.75 13.9K
11:43 27.74 27.76 27.74 27.74 32.1K
11:44 27.73 27.75 27.73 27.75 9.0K
11:45 27.75 27.75 27.74 27.75 7.2K
11:46 27.75 27.75 27.71 27.72 37.6K
11:47 27.72 27.73 27.72 27.72 31.4K
11:48 27.72 27.72 27.68 27.69 25.8K
11:49 27.70 27.70 27.69 27.69 11.1K
11:50 27.70 27.70 27.69 27.70 15.8K
11:51 27.70 27.71 27.70 27.71 24.2K
11:52 27.71 27.73 27.71 27.73 46.2K
11:53 27.72 27.74 27.72 27.72 26.6K
11:54 27.72 27.72 27.70 27.70 9.2K
11:55 27.70 27.72 27.70 27.72 11.1K
11:56 27.72 27.72 27.70 27.71 7.4K
11:57 27.71 27.71 27.70 27.70 6.6K
11:58 27.71 27.71 27.70 27.71 6.7K
11:59 27.70 27.75 27.70 27.75 108.5K
12:00 27.75 27.79 27.75 27.79 24.7K
12:01 27.80 27.84 27.80 27.84 50.3K
12:02 27.84 27.86 27.84 27.85 12.5K
12:03 27.86 27.88 27.86 27.87 22.4K
12:04 27.86 27.86 27.82 27.82 36.4K
12:05 27.84 27.85 27.82 27.82 27.0K
12:06 27.82 27.83 27.81 27.82 80.3K
12:07 27.83 27.84 27.82 27.83 9.6K
12:08 27.83 27.84 27.82 27.84 14.1K
12:09 27.85 27.85 27.83 27.83 13.0K
12:10 27.83 27.84 27.82 27.82 16.2K
12:11 27.83 27.86 27.83 27.83 102.5K
12:12 27.83 27.85 27.83 27.85 15.1K
12:13 27.84 27.88 27.84 27.88 19.1K
12:14 27.89 27.89 27.87 27.88 24.0K
12:15 27.88 27.90 27.88 27.90 25.1K
12:16 27.89 27.90 27.89 27.89 36.1K
12:17 27.89 27.89 27.87 27.87 15.6K
12:18 27.86 27.87 27.86 27.87 10.1K
12:19 27.87 27.87 27.86 27.87 7.0K
12:20 27.86 27.87 27.86 27.87 42.4K
12:21 27.89 27.90 27.89 27.90 12.9K
12:22 27.90 27.90 27.89 27.90 18.2K
12:23 27.90 27.90 27.89 27.89 6.3K
12:24 27.89 27.90 27.88 27.90 8.5K
12:25 27.90 27.91 27.90 27.90 27.8K
12:26 27.89 27.89 27.88 27.88 18.1K
12:27 27.89 27.89 27.86 27.86 21.9K
12:28 27.87 27.87 27.87 27.87 18.2K
12:29 27.88 27.89 27.88 27.88 24.9K
12:30 27.85 27.86 27.85 27.86 14.3K
12:31 27.85 27.85 27.83 27.83 11.0K
12:32 27.83 27.84 27.81 27.84 17.2K
12:33 27.84 27.85 27.82 27.82 21.8K
12:34 27.82 27.83 27.82 27.82 21.4K
12:35 27.82 27.82 27.79 27.80 10.1K
12:36 27.80 27.80 27.79 27.79 8.7K
12:37 27.79 27.79 27.78 27.78 37.2K
12:38 27.78 27.78 27.77 27.77 25.4K
12:39 27.78 27.80 27.78 27.80 25.9K
12:40 27.80 27.80 27.78 27.78 13.0K
12:41 27.79 27.79 27.78 27.79 8.6K
12:42 27.77 27.77 27.74 27.77 26.2K
12:43 27.76 27.78 27.76 27.78 15.4K
12:44 27.77 27.77 27.76 27.76 12.8K
12:45 27.76 27.77 27.76 27.76 15.5K
12:46 27.76 27.76 27.74 27.74 7.4K
12:47 27.74 27.74 27.72 27.72 5.5K
12:48 27.73 27.73 27.72 27.73 4.4K
12:49 27.73 27.74 27.73 27.74 11.0K
12:50 27.76 27.76 27.75 27.75 16.7K
12:51 27.75 27.75 27.75 27.75 4.1K
12:52 27.74 27.75 27.73 27.73 13.7K
12:53 27.73 27.74 27.73 27.74 14.4K
12:54 27.74 27.76 27.74 27.76 7.4K
12:55 27.76 27.76 27.76 27.76 4.0K
12:56 27.76 27.76 27.75 27.76 15.5K
12:57 27.76 27.77 27.75 27.75 15.2K
12:58 27.75 27.75 27.74 27.75 6.1K
12:59 27.75 27.75 27.74 27.75 5.8K
13:00 27.75 27.75 27.74 27.74 13.5K
13:01 27.74 27.74 27.74 27.74 11.0K
13:02 27.76 27.76 27.74 27.76 32.8K
13:03 27.76 27.76 27.75 27.76 7.7K
13:04 27.76 27.76 27.75 27.75 13.4K
13:05 27.74 27.75 27.74 27.75 16.2K
13:06 27.74 27.76 27.74 27.76 17.9K
13:07 27.76 27.76 27.72 27.72 13.1K
13:08 27.73 27.73 27.72 27.72 9.5K
13:09 27.75 27.77 27.73 27.77 46.6K
13:10 27.76 27.76 27.73 27.74 40.0K
13:11 27.72 27.72 27.68 27.68 15.4K
13:12 27.67 27.67 27.63 27.63 25.2K
13:13 27.63 27.64 27.61 27.64 28.3K
13:14 27.62 27.63 27.62 27.62 12.8K
13:15 27.60 27.61 27.60 27.61 15.3K
13:16 27.61 27.61 27.56 27.56 64.4K
13:17 27.54 27.54 27.53 27.53 68.1K
13:18 27.54 27.57 27.54 27.56 21.8K
13:19 27.55 27.57 27.55 27.57 8.9K
13:20 27.56 27.58 27.56 27.58 36.0K
13:21 27.58 27.58 27.55 27.55 69.2K
13:22 27.54 27.55 27.54 27.54 34.8K
13:23 27.53 27.57 27.53 27.56 43.3K
13:24 27.56 27.56 27.55 27.55 18.3K
13:25 27.55 27.57 27.55 27.56 36.7K
13:26 27.55 27.56 27.55 27.55 29.5K
13:27 27.57 27.64 27.56 27.56 197.2K
13:28 27.58 27.58 27.57 27.57 63.0K
13:29 27.56 27.57 27.52 27.53 34.6K
13:30 27.52 27.53 27.50 27.51 27.2K
13:31 27.50 27.50 27.48 27.50 13.9K
13:32 27.49 27.52 27.47 27.52 44.2K
13:33 27.50 27.52 27.50 27.52 26.6K
13:34 27.51 27.52 27.51 27.51 21.0K
13:35 27.50 27.53 27.50 27.53 15.5K
13:36 27.53 27.53 27.53 27.53 4.3K
13:37 27.52 27.55 27.52 27.55 15.7K
13:38 27.56 27.56 27.54 27.55 16.1K
13:39 27.56 27.56 27.56 27.56 8.4K
13:40 27.55 27.56 27.55 27.56 26.5K
13:41 27.56 27.56 27.54 27.54 23.1K
13:42 27.55 27.55 27.54 27.54 9.1K
13:43 27.54 27.54 27.53 27.53 13.6K
13:44 27.54 27.54 27.53 27.53 30.3K
13:45 27.54 27.54 27.53 27.53 9.4K
13:46 27.54 27.54 27.52 27.52 11.6K
13:47 27.52 27.53 27.52 27.52 7.1K
13:48 27.53 27.53 27.52 27.53 4.6K
13:49 27.53 27.53 27.51 27.51 15.4K
13:50 27.51 27.51 27.49 27.49 21.9K
13:51 27.51 27.52 27.50 27.52 19.5K
13:52 27.52 27.52 27.51 27.51 21.0K
13:53 27.52 27.52 27.52 27.52 4.0K
13:54 27.52 27.52 27.52 27.52 6.8K
13:55 27.52 27.55 27.52 27.54 22.5K
13:56 27.54 27.55 27.54 27.55 13.2K
13:57 27.54 27.55 27.54 27.54 9.4K
13:58 27.54 27.54 27.51 27.52 29.9K
13:59 27.51 27.52 27.51 27.52 29.4K
14:00 27.52 27.52 27.50 27.52 22.8K
14:01 27.52 27.52 27.51 27.51 11.5K
14:02 27.51 27.52 27.49 27.52 22.4K
14:03 27.52 27.54 27.52 27.54 10.6K
14:04 27.54 27.56 27.54 27.56 15.6K
14:05 27.56 27.57 27.56 27.57 9.6K
14:06 27.57 27.59 27.57 27.59 10.3K
14:07 27.60 27.61 27.59 27.59 37.4K
14:08 27.59 27.61 27.59 27.61 16.6K
14:09 27.59 27.59 27.57 27.57 38.8K
14:10 27.58 27.58 27.57 27.58 15.2K
14:11 27.58 27.58 27.57 27.58 11.1K
14:12 27.58 27.58 27.58 27.58 23.7K
14:13 27.58 27.59 27.58 27.58 12.5K
14:14 27.58 27.58 27.56 27.58 56.9K
14:15 27.59 27.60 27.59 27.60 5.2K
14:16 27.60 27.61 27.60 27.61 21.3K
14:17 27.60 27.62 27.60 27.61 8.2K
14:18 27.61 27.62 27.61 27.62 21.6K
14:19 27.63 27.63 27.61 27.62 25.5K
14:20 27.63 27.64 27.63 27.63 13.6K
14:21 27.63 27.64 27.63 27.63 14.2K
14:22 27.63 27.65 27.63 27.65 26.2K
14:23 27.64 27.65 27.64 27.65 6.8K
14:24 27.66 27.67 27.66 27.66 17.8K
14:25 27.67 27.67 27.65 27.66 20.7K
14:26 27.66 27.67 27.66 27.66 7.9K
14:27 27.66 27.66 27.65 27.66 11.5K
14:28 27.65 27.66 27.64 27.66 15.1K
14:29 27.65 27.66 27.65 27.66 20.1K
14:30 27.66 27.66 27.65 27.65 8.3K
14:31 27.66 27.66 27.65 27.65 5.4K
14:32 27.67 27.67 27.66 27.66 31.3K
14:33 27.67 27.67 27.67 27.67 8.1K
14:34 27.67 27.68 27.67 27.68 13.7K
14:35 27.68 27.68 27.68 27.68 4.7K
14:36 27.69 27.69 27.69 27.69 12.3K
14:37 27.69 27.70 27.69 27.69 30.6K
14:38 27.69 27.69 27.69 27.69 4.3K
14:39 27.69 27.69 27.67 27.67 23.1K
14:40 27.67 27.67 27.66 27.66 10.5K
14:41 27.66 27.68 27.66 27.67 13.4K
14:42 27.67 27.68 27.66 27.68 22.4K
14:43 27.68 27.69 27.68 27.69 8.9K
14:44 27.69 27.69 27.68 27.68 4.2K
14:45 27.68 27.69 27.68 27.68 14.9K
14:46 27.68 27.69 27.68 27.68 39.7K
14:47 27.69 27.69 27.69 27.69 11.6K
14:48 27.70 27.70 27.70 27.70 22.4K
14:49 27.70 27.71 27.70 27.70 20.6K
14:50 27.70 27.70 27.70 27.70 11.2K
14:51 27.71 27.73 27.71 27.72 60.7K
14:52 27.72 27.72 27.70 27.71 6.1K
14:53 27.71 27.71 27.71 27.71 5.4K
14:54 27.71 27.72 27.71 27.71 11.5K
14:55 27.72 27.73 27.71 27.73 30.4K
14:56 27.73 27.75 27.73 27.75 13.2K
14:57 27.75 27.75 27.72 27.72 28.7K
14:58 27.72 27.73 27.72 27.72 10.3K
14:59 27.74 27.75 27.74 27.75 33.6K
15:00 27.74 27.75 27.73 27.73 26.8K
15:01 27.74 27.75 27.74 27.75 24.3K
15:02 27.74 27.75 27.74 27.75 17.9K
15:03 27.74 27.75 27.74 27.74 23.0K
15:04 27.75 27.75 27.73 27.73 24.0K
15:05 27.73 27.74 27.73 27.74 9.9K
15:06 27.74 27.75 27.74 27.75 23.4K
15:07 27.75 27.75 27.72 27.73 27.0K
15:08 27.73 27.73 27.72 27.73 7.5K
15:09 27.73 27.74 27.73 27.74 19.5K
15:10 27.75 27.75 27.74 27.75 8.7K
15:11 27.75 27.75 27.75 27.75 27.6K
15:12 27.75 27.75 27.75 27.75 10.9K
15:13 27.75 27.76 27.75 27.76 32.0K
15:14 27.76 27.77 27.76 27.77 12.3K
15:15 27.77 27.77 27.74 27.74 61.4K
15:16 27.74 27.74 27.72 27.72 32.4K
15:17 27.72 27.72 27.71 27.72 35.0K
15:18 27.72 27.72 27.71 27.72 18.6K
15:19 27.72 27.72 27.70 27.70 28.1K
15:20 27.70 27.72 27.69 27.72 29.8K
15:21 27.72 27.72 27.70 27.70 22.7K
15:22 27.70 27.70 27.67 27.68 31.0K
15:23 27.67 27.68 27.66 27.68 29.2K
15:24 27.68 27.69 27.68 27.69 35.3K
15:25 27.70 27.71 27.70 27.71 19.2K
15:26 27.72 27.72 27.71 27.72 29.9K
15:27 27.72 27.72 27.70 27.70 27.1K
15:28 27.69 27.69 27.68 27.69 23.2K
15:29 27.69 27.70 27.69 27.69 32.6K
15:30 27.69 27.69 27.68 27.68 12.9K
15:31 27.67 27.70 27.67 27.70 35.0K
15:32 27.70 27.71 27.69 27.71 9.9K
15:33 27.71 27.71 27.70 27.71 32.3K
15:34 27.70 27.71 27.70 27.70 22.6K
15:35 27.70 27.71 27.70 27.70 22.6K
15:36 27.69 27.72 27.69 27.72 28.9K
15:37 27.71 27.72 27.70 27.70 32.2K
15:38 27.69 27.70 27.69 27.70 17.5K
15:39 27.70 27.70 27.69 27.70 54.0K
15:40 27.71 27.71 27.71 27.71 37.7K
15:41 27.70 27.70 27.69 27.69 60.5K
15:42 27.69 27.69 27.69 27.69 13.4K
15:43 27.70 27.73 27.70 27.73 41.4K
15:44 27.73 27.74 27.73 27.74 16.5K
15:45 27.74 27.75 27.74 27.75 19.8K
15:46 27.75 27.77 27.75 27.77 31.9K
15:47 27.78 27.78 27.77 27.77 32.5K
15:48 27.76 27.78 27.76 27.78 36.8K
15:49 27.78 27.78 27.77 27.78 21.8K
15:50 27.78 27.80 27.78 27.80 28.0K
15:51 27.78 27.78 27.75 27.75 44.7K
15:52 27.74 27.74 27.71 27.71 35.6K
15:53 27.72 27.72 27.70 27.70 67.2K
15:54 27.70 27.75 27.70 27.75 47.6K
15:55 27.80 27.80 27.77 27.77 183.7K
15:56 27.79 27.79 27.74 27.74 180.9K
15:57 27.75 27.78 27.75 27.78 128.6K
15:58 27.78 27.79 27.77 27.79 166.8K
15:59 27.79 27.79 27.78 27.78 165.5K
16:00 27.77 28.24 27.75 27.78 6,145.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles