CSX (CSX)

CSX
🏛️ Estados Unidos →
35.58
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 28.25 28.41 28.06 28.33 209.0K
09:32 28.30 28.36 28.30 28.36 34.0K
09:33 28.33 28.36 28.29 28.29 51.0K
09:34 28.28 28.30 28.27 28.30 13.4K
09:35 28.30 28.32 28.29 28.30 18.2K
09:36 28.30 28.31 28.27 28.27 20.7K
09:37 28.27 28.32 28.27 28.32 22.0K
09:38 28.32 28.39 28.32 28.37 63.3K
09:39 28.36 28.36 28.33 28.36 28.6K
09:40 28.38 28.44 28.38 28.44 88.8K
09:41 28.42 28.42 28.41 28.42 36.8K
09:42 28.42 28.43 28.41 28.43 17.7K
09:43 28.43 28.45 28.37 28.38 42.3K
09:44 28.37 28.37 28.36 28.36 7.9K
09:45 28.36 28.38 28.36 28.37 23.6K
09:46 28.38 28.38 28.37 28.38 9.3K
09:47 28.38 28.39 28.38 28.39 9.2K
09:48 28.39 28.39 28.37 28.37 20.9K
09:49 28.39 28.39 28.38 28.38 18.5K
09:50 28.38 28.40 28.37 28.38 93.5K
09:51 28.38 28.38 28.37 28.37 13.0K
09:52 28.38 28.40 28.38 28.40 15.7K
09:53 28.40 28.40 28.38 28.39 11.4K
09:54 28.39 28.45 28.39 28.45 53.5K
09:55 28.42 28.42 28.40 28.41 42.0K
09:56 28.41 28.45 28.41 28.45 20.5K
09:57 28.46 28.46 28.45 28.46 9.1K
09:58 28.47 28.49 28.47 28.49 14.3K
09:59 28.49 28.49 28.47 28.47 28.7K
10:00 28.47 28.47 28.44 28.44 50.0K
10:01 28.45 28.46 28.45 28.46 32.5K
10:02 28.45 28.48 28.45 28.48 23.7K
10:03 28.46 28.46 28.45 28.45 65.1K
10:04 28.43 28.45 28.43 28.45 18.2K
10:05 28.45 28.45 28.41 28.41 23.0K
10:06 28.41 28.42 28.41 28.41 10.3K
10:07 28.40 28.41 28.40 28.41 28.1K
10:08 28.41 28.43 28.41 28.42 28.0K
10:09 28.42 28.43 28.42 28.43 5.0K
10:10 28.43 28.43 28.42 28.42 12.7K
10:11 28.43 28.43 28.42 28.42 21.0K
10:12 28.41 28.42 28.41 28.41 11.6K
10:13 28.41 28.42 28.40 28.40 43.5K
10:14 28.39 28.39 28.39 28.39 9.2K
10:15 28.39 28.39 28.38 28.38 29.3K
10:16 28.39 28.41 28.38 28.38 17.5K
10:17 28.38 28.39 28.38 28.38 7.3K
10:18 28.38 28.39 28.38 28.39 82.9K
10:19 28.40 28.40 28.38 28.38 21.4K
10:20 28.39 28.39 28.37 28.38 20.3K
10:21 28.38 28.38 28.37 28.37 11.3K
10:22 28.37 28.37 28.35 28.35 19.9K
10:23 28.36 28.36 28.31 28.31 94.6K
10:24 28.30 28.38 28.30 28.32 34.8K
10:25 28.31 28.31 28.28 28.28 18.7K
10:26 28.28 28.28 28.25 28.26 13.9K
10:27 28.25 28.27 28.25 28.27 9.2K
10:28 28.27 28.27 28.27 28.27 26.0K
10:29 28.29 28.30 28.29 28.30 30.4K
10:30 28.30 28.30 28.29 28.30 27.1K
10:31 28.30 28.30 28.30 28.30 12.9K
10:32 28.31 28.31 28.29 28.30 17.7K
10:33 28.30 28.30 28.29 28.29 11.5K
10:34 28.28 28.28 28.26 28.28 45.3K
10:35 28.28 28.28 28.27 28.28 17.3K
10:36 28.28 28.28 28.28 28.28 4.3K
10:37 28.28 28.28 28.28 28.28 13.9K
10:38 28.28 28.28 28.28 28.28 7.4K
10:39 28.28 28.28 28.28 28.28 3.9K
10:40 28.28 28.29 28.28 28.29 32.4K
10:41 28.29 28.30 28.29 28.30 12.1K
10:42 28.30 28.30 28.28 28.29 9.6K
10:43 28.28 28.30 28.28 28.30 16.0K
10:44 28.29 28.29 28.28 28.29 33.0K
10:45 28.29 28.29 28.29 28.29 6.3K
10:46 28.29 28.30 28.29 28.30 26.1K
10:47 28.30 28.31 28.30 28.31 12.5K
10:48 28.31 28.32 28.31 28.32 15.2K
10:49 28.32 28.32 28.31 28.31 3.9K
10:50 28.31 28.32 28.31 28.32 9.7K
10:51 28.31 28.33 28.31 28.33 20.1K
10:52 28.33 28.33 28.33 28.33 7.2K
10:53 28.33 28.33 28.32 28.33 6.3K
10:54 28.33 28.33 28.32 28.33 10.5K
10:55 28.31 28.31 28.30 28.30 57.9K
10:56 28.30 28.30 28.27 28.27 50.8K
10:57 28.27 28.27 28.27 28.27 10.0K
10:58 28.27 28.27 28.26 28.26 8.0K
10:59 28.27 28.30 28.27 28.29 27.2K
11:00 28.30 28.30 28.30 28.30 13.7K
11:01 28.29 28.29 28.29 28.29 21.6K
11:02 28.28 28.29 28.28 28.29 16.7K
11:03 28.30 28.30 28.28 28.29 30.3K
11:04 28.29 28.29 28.28 28.28 2.4K
11:05 28.28 28.31 28.28 28.30 16.8K
11:06 28.30 28.31 28.30 28.30 7.7K
11:07 28.30 28.31 28.29 28.29 11.8K
11:08 28.30 28.30 28.29 28.29 5.3K
11:09 28.28 28.33 28.28 28.33 30.7K
11:10 28.34 28.34 28.33 28.33 9.5K
11:11 28.33 28.34 28.32 28.34 11.2K
11:12 28.33 28.34 28.33 28.33 16.3K
11:13 28.33 28.33 28.33 28.33 5.0K
11:14 28.33 28.33 28.31 28.32 20.1K
11:15 28.32 28.33 28.31 28.31 41.1K
11:16 28.31 28.32 28.30 28.32 31.3K
11:17 28.32 28.35 28.32 28.33 17.8K
11:18 28.32 28.34 28.32 28.34 9.8K
11:19 28.34 28.34 28.33 28.33 5.8K
11:20 28.33 28.34 28.33 28.34 5.0K
11:21 28.34 28.34 28.34 28.34 12.2K
11:22 28.34 28.36 28.34 28.36 10.9K
11:23 28.37 28.38 28.37 28.38 10.2K
11:24 28.38 28.38 28.38 28.38 4.3K
11:25 28.38 28.42 28.38 28.41 35.3K
11:26 28.41 28.42 28.41 28.41 28.5K
11:27 28.41 28.41 28.39 28.40 11.3K
11:28 28.39 28.39 28.38 28.38 12.3K
11:29 28.38 28.38 28.37 28.37 26.9K
11:30 28.37 28.38 28.37 28.38 16.5K
11:31 28.38 28.38 28.38 28.38 14.7K
11:32 28.37 28.40 28.37 28.40 14.2K
11:33 28.41 28.43 28.41 28.43 26.3K
11:34 28.44 28.45 28.44 28.45 6.2K
11:35 28.45 28.45 28.43 28.43 91.9K
11:36 28.43 28.44 28.42 28.42 25.2K
11:37 28.43 28.44 28.42 28.42 16.9K
11:38 28.42 28.42 28.41 28.42 10.9K
11:39 28.43 28.44 28.42 28.44 24.3K
11:40 28.44 28.45 28.44 28.44 49.3K
11:41 28.45 28.45 28.44 28.44 4.6K
11:42 28.45 28.46 28.45 28.46 24.3K
11:43 28.45 28.46 28.45 28.46 4.4K
11:44 28.46 28.46 28.44 28.45 15.2K
11:45 28.46 28.47 28.45 28.45 33.9K
11:46 28.46 28.46 28.44 28.44 10.0K
11:47 28.45 28.45 28.45 28.45 24.3K
11:48 28.45 28.45 28.42 28.42 21.1K
11:49 28.42 28.42 28.41 28.41 7.3K
11:50 28.41 28.41 28.41 28.41 4.1K
11:51 28.41 28.41 28.40 28.40 27.7K
11:52 28.40 28.41 28.40 28.41 12.3K
11:53 28.41 28.42 28.41 28.42 42.9K
11:54 28.42 28.43 28.42 28.42 24.2K
11:55 28.42 28.42 28.42 28.42 4.5K
11:56 28.42 28.43 28.42 28.43 26.4K
11:57 28.43 28.45 28.43 28.45 22.8K
11:58 28.45 28.45 28.45 28.45 30.4K
11:59 28.43 28.43 28.42 28.42 14.2K
12:00 28.41 28.42 28.41 28.42 5.8K
12:01 28.42 28.42 28.42 28.42 5.0K
12:02 28.42 28.42 28.40 28.40 14.5K
12:03 28.40 28.41 28.39 28.39 17.0K
12:04 28.39 28.39 28.39 28.39 21.2K
12:05 28.40 28.40 28.39 28.40 7.6K
12:06 28.40 28.41 28.40 28.41 10.5K
12:07 28.41 28.41 28.37 28.37 15.2K
12:08 28.38 28.38 28.36 28.38 21.3K
12:09 28.39 28.39 28.37 28.37 4.7K
12:10 28.38 28.39 28.38 28.38 5.9K
12:11 28.39 28.40 28.39 28.40 7.9K
12:12 28.41 28.41 28.40 28.40 23.4K
12:13 28.40 28.41 28.39 28.41 6.4K
12:14 28.41 28.42 28.41 28.42 7.4K
12:15 28.41 28.42 28.41 28.42 7.4K
12:16 28.42 28.42 28.40 28.40 14.3K
12:17 28.41 28.41 28.40 28.41 3.2K
12:18 28.41 28.42 28.41 28.42 22.8K
12:19 28.42 28.42 28.42 28.42 4.5K
12:20 28.42 28.43 28.42 28.43 10.6K
12:21 28.43 28.43 28.42 28.42 10.0K
12:22 28.42 28.43 28.42 28.42 12.8K
12:23 28.41 28.41 28.41 28.41 10.8K
12:24 28.40 28.40 28.39 28.39 7.0K
12:25 28.39 28.39 28.39 28.39 4.1K
12:26 28.39 28.39 28.39 28.39 6.7K
12:27 28.39 28.40 28.39 28.40 12.4K
12:28 28.40 28.40 28.39 28.39 6.2K
12:29 28.39 28.39 28.38 28.38 14.3K
12:30 28.38 28.38 28.37 28.37 9.8K
12:31 28.37 28.38 28.37 28.38 26.9K
12:32 28.36 28.37 28.36 28.37 6.7K
12:33 28.37 28.38 28.36 28.38 9.0K
12:34 28.38 28.38 28.37 28.38 2.4K
12:35 28.38 28.38 28.38 28.38 6.0K
12:36 28.38 28.38 28.38 28.38 3.2K
12:37 28.38 28.39 28.38 28.39 10.5K
12:38 28.39 28.39 28.38 28.38 13.0K
12:39 28.38 28.40 28.38 28.40 6.2K
12:40 28.40 28.40 28.40 28.40 5.5K
12:41 28.40 28.41 28.39 28.41 10.4K
12:42 28.41 28.41 28.41 28.41 15.3K
12:43 28.41 28.41 28.41 28.41 6.0K
12:44 28.41 28.41 28.40 28.41 3.1K
12:45 28.42 28.42 28.41 28.41 14.7K
12:46 28.41 28.41 28.41 28.41 11.9K
12:47 28.41 28.41 28.40 28.40 13.9K
12:48 28.41 28.42 28.41 28.42 9.9K
12:49 28.42 28.42 28.41 28.41 7.1K
12:50 28.41 28.41 28.41 28.41 5.0K
12:51 28.42 28.42 28.41 28.42 7.6K
12:52 28.42 28.42 28.41 28.41 7.2K
12:53 28.42 28.43 28.42 28.43 16.1K
12:54 28.43 28.43 28.43 28.43 9.7K
12:55 28.44 28.45 28.44 28.45 12.3K
12:56 28.45 28.45 28.44 28.44 8.5K
12:57 28.45 28.45 28.45 28.45 12.7K
12:58 28.45 28.45 28.45 28.45 4.3K
12:59 28.46 28.46 28.45 28.45 12.2K
13:00 28.46 28.46 28.45 28.45 27.1K
13:01 28.44 28.46 28.44 28.46 16.6K
13:02 28.46 28.47 28.45 28.45 12.2K
13:03 28.45 28.45 28.44 28.44 6.2K
13:04 28.44 28.46 28.44 28.46 12.8K
13:05 28.46 28.46 28.46 28.46 8.4K
13:06 28.46 28.46 28.46 28.46 4.5K
13:07 28.47 28.47 28.45 28.45 15.6K
13:08 28.45 28.45 28.45 28.45 10.1K
13:09 28.45 28.46 28.45 28.46 11.9K
13:10 28.46 28.46 28.45 28.45 6.4K
13:11 28.46 28.46 28.45 28.45 17.8K
13:12 28.44 28.45 28.44 28.45 5.1K
13:13 28.46 28.46 28.45 28.45 11.3K
13:14 28.45 28.49 28.45 28.49 14.1K
13:15 28.48 28.48 28.47 28.47 12.1K
13:16 28.47 28.47 28.47 28.47 8.3K
13:17 28.48 28.49 28.48 28.48 16.5K
13:18 28.48 28.48 28.46 28.46 6.6K
13:19 28.45 28.46 28.45 28.46 5.2K
13:20 28.46 28.46 28.45 28.45 5.4K
13:21 28.45 28.45 28.45 28.45 15.0K
13:22 28.44 28.45 28.44 28.44 12.5K
13:23 28.45 28.45 28.44 28.45 5.5K
13:24 28.45 28.45 28.44 28.45 13.7K
13:25 28.45 28.47 28.45 28.47 12.8K
13:26 28.46 28.46 28.46 28.46 14.3K
13:27 28.46 28.46 28.44 28.45 9.2K
13:28 28.45 28.45 28.45 28.45 3.3K
13:29 28.45 28.45 28.45 28.45 6.7K
13:30 28.45 28.45 28.44 28.45 13.8K
13:31 28.45 28.45 28.45 28.45 8.6K
13:32 28.45 28.45 28.44 28.45 9.2K
13:33 28.44 28.45 28.44 28.44 7.7K
13:34 28.44 28.44 28.42 28.43 6.7K
13:35 28.43 28.44 28.43 28.44 8.8K
13:36 28.44 28.44 28.42 28.43 7.9K
13:37 28.43 28.43 28.42 28.43 9.4K
13:38 28.42 28.42 28.42 28.42 4.3K
13:39 28.42 28.43 28.42 28.43 11.4K
13:40 28.43 28.43 28.42 28.42 13.1K
13:41 28.42 28.42 28.42 28.42 11.4K
13:42 28.42 28.42 28.41 28.42 9.9K
13:43 28.42 28.42 28.42 28.42 4.0K
13:44 28.43 28.44 28.43 28.43 13.9K
13:45 28.43 28.43 28.42 28.43 7.8K
13:46 28.42 28.42 28.42 28.42 5.3K
13:47 28.42 28.42 28.42 28.42 6.9K
13:48 28.42 28.42 28.41 28.41 5.4K
13:49 28.41 28.42 28.40 28.42 5.8K
13:50 28.42 28.42 28.41 28.42 3.7K
13:51 28.42 28.42 28.42 28.42 6.6K
13:52 28.41 28.44 28.40 28.40 34.6K
13:53 28.40 28.40 28.39 28.39 19.0K
13:54 28.39 28.39 28.36 28.38 19.6K
13:55 28.38 28.38 28.37 28.37 11.5K
13:56 28.36 28.37 28.35 28.37 7.4K
13:57 28.38 28.39 28.38 28.38 11.1K
13:58 28.38 28.38 28.37 28.38 2.1K
13:59 28.38 28.40 28.38 28.39 8.7K
14:00 28.39 28.39 28.38 28.38 8.2K
14:01 28.37 28.40 28.37 28.39 58.2K
14:02 28.38 28.40 28.38 28.39 13.4K
14:03 28.42 28.42 28.41 28.41 15.2K
14:04 28.40 28.40 28.39 28.40 17.5K
14:05 28.40 28.40 28.39 28.39 9.1K
14:06 28.39 28.39 28.35 28.35 18.2K
14:07 28.34 28.34 28.27 28.27 75.7K
14:08 28.25 28.30 28.25 28.29 47.7K
14:09 28.27 28.27 28.22 28.22 27.1K
14:10 28.22 28.25 28.22 28.25 38.6K
14:11 28.24 28.26 28.24 28.25 31.0K
14:12 28.26 28.29 28.26 28.26 18.0K
14:13 28.24 28.28 28.24 28.28 22.3K
14:14 28.28 28.30 28.28 28.28 20.2K
14:15 28.28 28.28 28.27 28.27 9.8K
14:16 28.27 28.27 28.25 28.27 17.5K
14:17 28.27 28.27 28.24 28.24 26.3K
14:18 28.24 28.26 28.24 28.25 27.4K
14:19 28.25 28.26 28.25 28.26 43.1K
14:20 28.26 28.26 28.25 28.25 21.0K
14:21 28.26 28.29 28.26 28.29 14.8K
14:22 28.30 28.31 28.29 28.29 19.1K
14:23 28.29 28.30 28.27 28.30 11.3K
14:24 28.30 28.30 28.29 28.29 7.3K
14:25 28.29 28.31 28.29 28.29 10.1K
14:26 28.28 28.31 28.28 28.31 10.6K
14:27 28.31 28.32 28.31 28.32 8.1K
14:28 28.32 28.34 28.32 28.33 14.2K
14:29 28.33 28.33 28.32 28.32 9.2K
14:30 28.33 28.33 28.30 28.30 12.9K
14:31 28.30 28.31 28.30 28.30 14.9K
14:32 28.32 28.36 28.32 28.36 14.7K
14:33 28.38 28.38 28.37 28.37 28.4K
14:34 28.38 28.41 28.38 28.41 61.3K
14:35 28.40 28.42 28.40 28.42 14.9K
14:36 28.42 28.42 28.41 28.41 38.3K
14:37 28.39 28.43 28.39 28.42 23.3K
14:38 28.43 28.45 28.43 28.44 54.4K
14:39 28.44 28.44 28.42 28.43 23.5K
14:40 28.44 28.44 28.39 28.42 54.5K
14:41 28.44 28.45 28.44 28.44 8.8K
14:42 28.44 28.45 28.44 28.45 46.2K
14:43 28.45 28.46 28.44 28.45 30.2K
14:44 28.45 28.45 28.43 28.44 16.7K
14:45 28.44 28.44 28.41 28.42 8.0K
14:46 28.42 28.44 28.40 28.40 11.1K
14:47 28.40 28.40 28.38 28.39 13.0K
14:48 28.38 28.38 28.36 28.36 14.1K
14:49 28.36 28.36 28.32 28.32 15.9K
14:50 28.32 28.32 28.28 28.30 17.7K
14:51 28.31 28.33 28.31 28.31 16.2K
14:52 28.31 28.32 28.30 28.30 9.1K
14:53 28.30 28.31 28.29 28.29 9.0K
14:54 28.28 28.30 28.27 28.29 15.0K
14:55 28.29 28.31 28.29 28.31 9.6K
14:56 28.31 28.34 28.31 28.34 19.2K
14:57 28.33 28.38 28.33 28.38 37.4K
14:58 28.39 28.46 28.39 28.45 55.2K
14:59 28.44 28.44 28.42 28.42 23.0K
15:00 28.42 28.43 28.42 28.43 9.7K
15:01 28.42 28.42 28.39 28.40 28.2K
15:02 28.40 28.42 28.39 28.40 12.8K
15:03 28.39 28.39 28.37 28.37 16.1K
15:04 28.37 28.40 28.37 28.39 62.2K
15:05 28.40 28.40 28.39 28.40 32.2K
15:06 28.40 28.40 28.38 28.38 50.9K
15:07 28.37 28.38 28.37 28.37 13.2K
15:08 28.39 28.39 28.38 28.38 15.8K
15:09 28.39 28.40 28.39 28.40 23.1K
15:10 28.40 28.42 28.40 28.41 12.5K
15:11 28.40 28.41 28.40 28.40 18.1K
15:12 28.39 28.39 28.38 28.38 39.3K
15:13 28.38 28.39 28.38 28.39 51.6K
15:14 28.40 28.41 28.40 28.41 8.8K
15:15 28.41 28.42 28.40 28.40 18.8K
15:16 28.40 28.42 28.40 28.41 9.2K
15:17 28.41 28.41 28.39 28.40 47.9K
15:18 28.40 28.40 28.38 28.40 20.6K
15:19 28.38 28.38 28.36 28.36 8.6K
15:20 28.37 28.41 28.37 28.41 28.2K
15:21 28.42 28.42 28.40 28.40 25.2K
15:22 28.41 28.41 28.40 28.41 22.9K
15:23 28.41 28.41 28.40 28.41 12.1K
15:24 28.40 28.40 28.39 28.39 22.9K
15:25 28.39 28.39 28.37 28.38 27.4K
15:26 28.37 28.37 28.34 28.34 22.3K
15:27 28.35 28.35 28.31 28.31 30.6K
15:28 28.29 28.30 28.29 28.30 157.4K
15:29 28.30 28.30 28.29 28.29 13.0K
15:30 28.28 28.30 28.28 28.29 31.0K
15:31 28.28 28.29 28.26 28.29 20.4K
15:32 28.30 28.33 28.30 28.33 136.9K
15:33 28.32 28.32 28.30 28.30 21.4K
15:34 28.29 28.33 28.29 28.33 60.0K
15:35 28.32 28.32 28.28 28.28 53.1K
15:36 28.27 28.29 28.27 28.29 16.7K
15:37 28.29 28.31 28.29 28.31 17.0K
15:38 28.31 28.32 28.31 28.32 13.1K
15:39 28.33 28.33 28.28 28.28 30.9K
15:40 28.28 28.29 28.27 28.29 23.3K
15:41 28.29 28.31 28.29 28.29 18.4K
15:42 28.30 28.34 28.29 28.34 38.2K
15:43 28.35 28.44 28.35 28.44 129.0K
15:44 28.43 28.50 28.43 28.46 69.2K
15:45 28.46 28.46 28.42 28.43 75.8K
15:46 28.41 28.45 28.41 28.44 74.4K
15:47 28.43 28.43 28.39 28.40 78.9K
15:48 28.39 28.39 28.36 28.37 82.0K
15:49 28.39 28.40 28.39 28.40 40.7K
15:50 28.40 28.40 28.37 28.38 47.1K
15:51 28.34 28.34 28.30 28.31 71.1K
15:52 28.33 28.34 28.31 28.34 61.6K
15:53 28.35 28.37 28.35 28.36 75.7K
15:54 28.38 28.38 28.37 28.37 58.7K
15:55 28.37 28.40 28.36 28.39 124.7K
15:56 28.38 28.38 28.35 28.37 74.1K
15:57 28.38 28.38 28.35 28.35 129.7K
15:58 28.36 28.38 28.36 28.37 147.7K
15:59 28.38 28.38 28.36 28.37 130.4K
16:00 28.37 28.41 28.36 28.37 2,548.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles