CSX (CSX)

CSX
🏛️ Estados Unidos →
34.99
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 35.42 35.49 35.29 35.29 493.1K
09:31 35.30 35.30 35.21 35.22 55.7K
09:32 35.28 35.28 35.05 35.08 66.7K
09:33 35.11 35.13 35.06 35.11 26.8K
09:34 35.16 35.19 35.07 35.19 97.8K
09:35 35.19 35.23 35.16 35.19 104.1K
09:36 35.20 35.22 35.20 35.21 33.1K
09:37 35.21 35.25 35.17 35.24 48.7K
09:38 35.25 35.25 35.25 35.24 54.8K
09:39 35.24 35.24 35.13 35.15 35.6K
09:40 35.16 35.17 35.15 35.16 33.4K
09:41 35.15 35.18 35.12 35.12 49.0K
09:42 35.13 35.13 35.07 35.09 10.5K
09:43 35.09 35.09 35.07 35.07 30.6K
09:44 35.07 35.10 35.07 35.09 15.6K
09:45 35.08 35.14 35.07 35.14 74.7K
09:46 35.15 35.17 35.15 35.16 12.9K
09:47 35.18 35.19 35.16 35.16 15.0K
09:48 35.16 35.17 35.15 35.16 17.9K
09:49 35.16 35.17 35.14 35.15 15.5K
09:50 35.17 35.18 35.15 35.17 66.1K
09:51 35.18 35.21 35.18 35.20 41.6K
09:52 35.21 35.22 35.20 35.21 74.4K
09:53 35.21 35.24 35.21 35.23 23.9K
09:54 35.23 35.23 35.19 35.19 48.5K
09:55 35.19 35.21 35.19 35.21 47.7K
09:56 35.21 35.24 35.18 35.23 75.7K
09:57 35.22 35.32 35.22 35.32 174.4K
09:58 35.33 35.40 35.33 35.38 134.6K
09:59 35.38 35.40 35.37 35.38 209.3K
10:00 35.33 35.41 35.33 35.41 65.2K
10:01 35.40 35.40 35.34 35.34 89.5K
10:02 35.34 35.34 35.31 35.32 30.8K
10:03 35.32 35.37 35.32 35.35 31.6K
10:04 35.35 35.35 35.29 35.29 25.5K
10:05 35.29 35.32 35.29 35.32 23.7K
10:06 35.33 35.35 35.29 35.30 39.3K
10:07 35.27 35.31 35.25 35.26 42.0K
10:08 35.24 35.26 35.24 35.24 25.2K
10:09 35.24 35.27 35.24 35.27 49.5K
10:10 35.28 35.30 35.27 35.29 34.5K
10:11 35.30 35.35 35.29 35.35 46.4K
10:12 35.36 35.36 35.33 35.33 56.4K
10:13 35.33 35.33 35.32 35.32 25.4K
10:14 35.32 35.32 35.30 35.30 26.2K
10:15 35.31 35.34 35.31 35.34 117.4K
10:16 35.33 35.38 35.33 35.38 48.8K
10:17 35.41 35.42 35.41 35.42 79.8K
10:18 35.42 35.47 35.42 35.47 113.8K
10:19 35.48 35.52 35.46 35.52 270.8K
10:20 35.53 35.59 35.50 35.50 324.0K
10:21 35.51 35.55 35.51 35.55 257.2K
10:22 35.57 35.57 35.51 35.51 286.4K
10:23 35.49 35.56 35.47 35.56 388.3K
10:24 35.56 35.60 35.54 35.60 373.9K
10:25 35.62 35.66 35.62 35.66 162.1K
10:26 35.66 35.66 35.57 35.57 149.7K
10:27 35.57 35.69 35.57 35.68 503.0K
10:28 35.69 35.73 35.66 35.70 116.3K
10:29 35.71 35.71 35.68 35.68 127.9K
10:30 35.68 35.70 35.65 35.67 82.4K
10:31 35.68 35.70 35.66 35.70 205.6K
10:32 35.70 35.73 35.66 35.69 131.4K
10:33 35.70 35.71 35.68 35.70 117.6K
10:34 35.70 35.72 35.68 35.70 109.4K
10:35 35.71 35.74 35.71 35.73 319.1K
10:36 35.73 35.73 35.69 35.69 193.8K
10:37 35.68 35.71 35.68 35.71 17.8K
10:38 35.71 35.71 35.68 35.67 103.0K
10:39 35.68 35.73 35.68 35.70 97.2K
10:40 35.70 35.74 35.70 35.73 90.6K
10:41 35.73 35.73 35.66 35.67 118.5K
10:42 35.66 35.68 35.66 35.68 66.2K
10:43 35.68 35.68 35.65 35.65 67.4K
10:44 35.66 35.66 35.64 35.64 64.5K
10:45 35.64 35.64 35.59 35.61 103.4K
10:46 35.61 35.61 35.60 35.60 66.9K
10:47 35.60 35.60 35.57 35.58 28.2K
10:48 35.57 35.61 35.56 35.61 88.0K
10:49 35.61 35.66 35.61 35.64 106.1K
10:50 35.64 35.66 35.64 35.66 105.2K
10:51 35.66 35.67 35.64 35.67 97.8K
10:52 35.67 35.68 35.67 35.67 50.7K
10:53 35.67 35.67 35.63 35.64 150.4K
10:54 35.66 35.70 35.66 35.70 74.0K
10:55 35.70 35.73 35.70 35.70 170.5K
10:56 35.69 35.74 35.69 35.71 235.5K
10:57 35.70 35.75 35.70 35.74 149.3K
10:58 35.73 35.74 35.68 35.68 89.7K
10:59 35.69 35.74 35.69 35.74 229.9K
11:00 35.74 35.78 35.74 35.77 64.8K
11:01 35.77 35.79 35.75 35.76 59.9K
11:02 35.75 35.76 35.75 35.76 65.3K
11:03 35.76 35.80 35.76 35.79 79.9K
11:04 35.77 35.77 35.72 35.74 233.1K
11:05 35.72 35.78 35.72 35.77 68.8K
11:06 35.77 35.78 35.75 35.75 44.9K
11:07 35.75 35.78 35.75 35.77 31.1K
11:08 35.77 35.77 35.75 35.77 65.9K
11:09 35.77 35.79 35.77 35.77 71.3K
11:10 35.79 35.82 35.79 35.82 73.8K
11:11 35.82 35.82 35.76 35.77 55.4K
11:12 35.78 35.78 35.75 35.75 48.7K
11:13 35.75 35.77 35.75 35.76 27.7K
11:14 35.76 35.78 35.75 35.78 27.4K
11:15 35.78 35.80 35.76 35.79 96.9K
11:16 35.80 35.83 35.80 35.83 137.8K
11:17 35.82 35.82 35.80 35.81 50.1K
11:18 35.81 35.82 35.79 35.81 34.0K
11:19 35.81 35.84 35.81 35.84 52.7K
11:20 35.84 35.85 35.84 35.85 31.7K
11:21 35.86 35.87 35.83 35.85 89.8K
11:22 35.85 35.85 35.83 35.83 27.6K
11:23 35.83 35.84 35.83 35.84 31.4K
11:24 35.83 35.85 35.82 35.82 70.2K
11:25 35.81 35.81 35.80 35.80 26.1K
11:26 35.79 35.80 35.79 35.80 28.2K
11:27 35.79 35.79 35.77 35.78 39.9K
11:28 35.77 35.77 35.75 35.75 35.3K
11:29 35.75 35.76 35.75 35.75 33.1K
11:30 35.75 35.76 35.75 35.74 42.7K
11:31 35.74 35.74 35.73 35.73 16.8K
11:32 35.73 35.74 35.73 35.74 38.3K
11:33 35.73 35.74 35.73 35.73 24.8K
11:34 35.74 35.75 35.74 35.74 27.5K
11:35 35.74 35.78 35.74 35.75 235.4K
11:36 35.75 35.79 35.75 35.79 93.9K
11:37 35.79 35.81 35.79 35.78 34.0K
11:38 35.78 35.80 35.78 35.80 19.9K
11:39 35.80 35.83 35.80 35.82 56.6K
11:40 35.82 35.83 35.79 35.79 44.2K
11:41 35.79 35.79 35.75 35.76 30.5K
11:42 35.76 35.78 35.75 35.75 29.3K
11:43 35.75 35.77 35.75 35.77 45.2K
11:44 35.77 35.77 35.74 35.77 23.2K
11:45 35.77 35.78 35.77 35.77 28.5K
11:46 35.78 35.78 35.75 35.76 18.4K
11:47 35.76 35.79 35.76 35.79 57.6K
11:48 35.78 35.79 35.77 35.79 18.3K
11:49 35.79 35.81 35.79 35.81 61.4K
11:50 35.80 35.81 35.80 35.81 56.8K
11:51 35.80 35.82 35.80 35.82 44.0K
11:52 35.84 35.84 35.84 35.84 61.1K
11:53 35.84 35.85 35.84 35.85 73.8K
11:54 35.85 35.90 35.85 35.87 90.3K
11:55 35.87 35.87 35.83 35.83 50.6K
11:56 35.82 35.82 35.81 35.81 26.2K
11:57 35.81 35.82 35.80 35.81 28.5K
11:58 35.81 35.82 35.80 35.82 23.2K
11:59 35.82 35.82 35.80 35.81 53.0K
12:00 35.81 35.82 35.81 35.82 29.7K
12:01 35.83 35.83 35.79 35.80 64.3K
12:02 35.81 35.81 35.79 35.79 34.2K
12:03 35.79 35.79 35.77 35.78 22.6K
12:04 35.77 35.78 35.77 35.78 6.5K
12:05 35.78 35.78 35.77 35.78 38.6K
12:06 35.79 35.80 35.79 35.80 26.1K
12:07 35.81 35.82 35.81 35.82 13.8K
12:08 35.84 35.84 35.82 35.82 27.4K
12:09 35.84 35.84 35.80 35.80 48.4K
12:10 35.80 35.80 35.78 35.79 25.9K
12:11 35.79 35.80 35.79 35.80 40.0K
12:12 35.80 35.82 35.80 35.82 86.3K
12:13 35.80 35.82 35.80 35.82 75.4K
12:14 35.81 35.82 35.81 35.81 10.1K
12:15 35.81 35.81 35.78 35.78 24.6K
12:16 35.79 35.79 35.76 35.76 64.9K
12:17 35.77 35.78 35.77 35.78 34.2K
12:18 35.78 35.78 35.77 35.77 28.8K
12:19 35.77 35.77 35.75 35.74 38.2K
12:20 35.73 35.75 35.73 35.73 110.1K
12:21 35.73 35.77 35.72 35.77 72.9K
12:22 35.77 35.77 35.76 35.77 73.9K
12:23 35.79 35.80 35.79 35.80 51.1K
12:24 35.80 35.82 35.79 35.81 347.8K
12:25 35.82 35.83 35.80 35.83 156.4K
12:26 35.83 35.83 35.82 35.83 93.1K
12:27 35.84 35.87 35.84 35.87 241.5K
12:28 35.87 35.87 35.83 35.84 68.9K
12:29 35.83 35.83 35.81 35.81 16.9K
12:30 35.80 35.80 35.79 35.79 43.3K
12:31 35.80 35.81 35.80 35.81 31.1K
12:32 35.82 35.85 35.82 35.85 95.0K
12:33 35.85 35.85 35.79 35.79 53.0K
12:34 35.80 35.80 35.70 35.70 173.6K
12:35 35.70 35.78 35.68 35.73 391.5K
12:36 35.73 35.74 35.73 35.74 138.1K
12:37 35.74 35.76 35.74 35.74 115.7K
12:38 35.74 35.74 35.66 35.66 57.5K
12:39 35.66 35.67 35.61 35.61 115.4K
12:40 35.60 35.62 35.60 35.62 37.1K
12:41 35.63 35.65 35.63 35.65 28.2K
12:42 35.67 35.68 35.67 35.67 17.3K
12:43 35.67 35.67 35.66 35.66 10.6K
12:44 35.66 35.66 35.65 35.65 9.2K
12:45 35.66 35.66 35.65 35.65 15.0K
12:46 35.66 35.66 35.64 35.64 15.4K
12:47 35.65 35.66 35.65 35.66 8.8K
12:48 35.66 35.66 35.65 35.65 16.3K
12:49 35.65 35.66 35.65 35.66 3.4K
12:50 35.67 35.67 35.66 35.67 18.0K
12:51 35.68 35.68 35.65 35.65 32.8K
12:52 35.66 35.69 35.65 35.69 50.3K
12:53 35.69 35.69 35.68 35.69 87.5K
12:54 35.69 35.69 35.69 35.69 8.5K
12:55 35.69 35.72 35.69 35.72 27.3K
12:56 35.72 35.75 35.72 35.74 55.7K
12:57 35.75 35.75 35.75 35.74 11.6K
12:58 35.74 35.74 35.74 35.74 31.3K
12:59 35.75 35.76 35.73 35.73 23.8K
13:00 35.74 35.77 35.74 35.77 44.7K
13:01 35.76 35.79 35.76 35.78 15.9K
13:02 35.79 35.79 35.75 35.77 27.9K
13:03 35.78 35.78 35.78 35.78 22.3K
13:04 35.78 35.80 35.78 35.80 70.6K
13:05 35.80 35.83 35.80 35.82 140.0K
13:06 35.82 35.83 35.82 35.83 26.2K
13:07 35.83 35.83 35.80 35.80 32.9K
13:08 35.80 35.81 35.80 35.81 16.0K
13:09 35.80 35.82 35.80 35.82 47.6K
13:10 35.82 35.92 35.82 35.92 343.2K
13:11 35.92 35.92 35.86 35.86 284.2K
13:12 35.89 35.91 35.87 35.87 111.8K
13:13 35.87 35.90 35.86 35.90 46.4K
13:14 35.90 35.92 35.86 35.92 125.3K
13:15 35.92 35.96 35.92 35.94 413.3K
13:16 35.92 35.93 35.90 35.90 74.9K
13:17 35.91 35.92 35.90 35.91 75.1K
13:18 35.91 35.91 35.89 35.89 75.8K
13:19 35.89 35.90 35.89 35.90 12.7K
13:20 35.90 35.90 35.86 35.86 39.9K
13:21 35.86 35.87 35.86 35.87 43.4K
13:22 35.87 35.87 35.83 35.84 27.1K
13:23 35.83 35.85 35.83 35.86 24.3K
13:24 35.86 35.86 35.82 35.82 48.2K
13:25 35.81 35.83 35.81 35.83 69.7K
13:26 35.84 35.88 35.84 35.88 66.3K
13:27 35.89 35.89 35.86 35.86 50.3K
13:28 35.85 35.88 35.85 35.88 54.2K
13:29 35.88 35.89 35.87 35.89 32.5K
13:30 35.88 35.90 35.88 35.89 54.1K
13:31 35.89 35.90 35.89 35.90 49.0K
13:32 35.90 35.90 35.89 35.89 59.7K
13:33 35.89 35.90 35.89 35.89 19.5K
13:34 35.89 35.90 35.89 35.90 40.5K
13:35 35.90 35.91 35.90 35.91 50.0K
13:36 35.91 35.94 35.91 35.93 31.2K
13:37 35.93 35.94 35.93 35.92 29.8K
13:38 35.93 35.93 35.93 35.92 54.9K
13:39 35.92 35.92 35.90 35.90 52.7K
13:40 35.88 35.89 35.88 35.89 11.8K
13:41 35.89 35.90 35.89 35.89 21.7K
13:42 35.88 35.88 35.87 35.87 26.7K
13:43 35.88 35.88 35.85 35.85 27.7K
13:44 35.85 35.86 35.85 35.85 21.0K
13:45 35.86 35.86 35.86 35.85 13.0K
13:46 35.86 35.86 35.86 35.85 6.3K
13:47 35.86 35.86 35.84 35.84 34.3K
13:48 35.84 35.86 35.84 35.85 14.1K
13:49 35.86 35.86 35.86 35.86 4.1K
13:50 35.86 35.86 35.84 35.84 18.6K
13:51 35.83 35.84 35.83 35.84 8.2K
13:52 35.85 35.87 35.85 35.86 44.9K
13:53 35.87 35.88 35.87 35.88 90.5K
13:54 35.87 35.88 35.87 35.87 55.1K
13:55 35.87 35.87 35.86 35.87 13.6K
13:56 35.87 35.87 35.86 35.87 19.9K
13:57 35.87 35.87 35.86 35.85 23.5K
13:58 35.86 35.86 35.83 35.83 50.2K
13:59 35.84 35.84 35.81 35.82 14.1K
14:00 35.82 35.82 35.80 35.80 12.3K
14:01 35.81 35.85 35.81 35.83 71.9K
14:02 35.83 35.84 35.83 35.84 57.3K
14:03 35.85 35.85 35.84 35.85 30.4K
14:04 35.85 35.85 35.85 35.85 7.7K
14:05 35.85 35.85 35.81 35.83 67.3K
14:06 35.84 35.85 35.84 35.85 23.1K
14:07 35.85 35.87 35.85 35.87 33.8K
14:08 35.88 35.88 35.88 35.88 21.0K
14:09 35.88 35.89 35.87 35.89 72.3K
14:10 35.89 35.90 35.88 35.89 28.7K
14:11 35.89 35.93 35.89 35.91 66.8K
14:12 35.92 35.93 35.92 35.92 88.7K
14:13 35.93 35.93 35.93 35.92 44.0K
14:14 35.93 35.94 35.93 35.93 43.5K
14:15 35.93 35.93 35.91 35.93 72.2K
14:16 35.92 35.92 35.90 35.91 74.4K
14:17 35.91 35.92 35.91 35.92 32.0K
14:18 35.92 35.92 35.91 35.92 30.5K
14:19 35.92 35.94 35.92 35.94 49.1K
14:20 35.94 35.94 35.93 35.94 46.0K
14:21 35.94 35.94 35.93 35.94 80.1K
14:22 35.94 35.94 35.91 35.92 33.6K
14:23 35.91 35.92 35.91 35.92 44.8K
14:24 35.92 35.92 35.92 35.92 39.3K
14:25 35.93 35.94 35.93 35.94 54.5K
14:26 35.94 35.98 35.93 35.98 100.0K
14:27 35.98 35.98 35.96 35.97 46.9K
14:28 35.96 35.99 35.96 35.97 143.0K
14:29 35.98 35.99 35.98 35.99 43.7K
14:30 35.98 35.99 35.96 35.96 133.1K
14:31 35.96 35.99 35.96 35.99 74.9K
14:32 35.99 35.99 35.96 35.98 61.6K
14:33 35.98 35.99 35.97 35.97 74.0K
14:34 35.97 35.97 35.96 35.97 61.1K
14:35 35.96 35.97 35.96 35.97 58.8K
14:36 35.97 35.97 35.95 35.95 81.1K
14:37 35.95 35.95 35.94 35.94 62.6K
14:38 35.94 35.94 35.93 35.92 25.8K
14:39 35.93 35.93 35.93 35.93 50.9K
14:40 35.93 35.93 35.93 35.92 30.0K
14:41 35.93 35.93 35.91 35.91 42.6K
14:42 35.91 35.91 35.90 35.90 54.2K
14:43 35.90 35.90 35.87 35.89 63.1K
14:44 35.89 35.89 35.88 35.88 12.6K
14:45 35.88 35.89 35.88 35.89 29.1K
14:46 35.90 35.91 35.90 35.91 42.8K
14:47 35.91 35.91 35.90 35.90 28.2K
14:48 35.89 35.89 35.87 35.87 45.0K
14:49 35.88 35.88 35.87 35.88 10.0K
14:50 35.88 35.88 35.80 35.80 54.8K
14:51 35.81 35.86 35.81 35.86 52.3K
14:52 35.86 35.87 35.86 35.87 9.2K
14:53 35.87 35.87 35.85 35.85 35.2K
14:54 35.86 35.86 35.86 35.86 7.0K
14:55 35.86 35.86 35.83 35.83 43.8K
14:56 35.84 35.85 35.83 35.83 43.3K
14:57 35.83 35.83 35.79 35.79 44.8K
14:58 35.79 35.81 35.79 35.81 45.1K
14:59 35.81 35.81 35.77 35.78 49.9K
15:00 35.79 35.79 35.79 35.78 39.0K
15:01 35.79 35.79 35.77 35.79 36.5K
15:02 35.79 35.79 35.79 35.78 18.0K
15:03 35.78 35.80 35.78 35.80 18.4K
15:04 35.80 35.82 35.79 35.82 27.1K
15:05 35.83 35.85 35.82 35.85 52.1K
15:06 35.85 35.88 35.85 35.88 32.5K
15:07 35.87 35.87 35.86 35.87 24.7K
15:08 35.87 35.89 35.86 35.85 81.8K
15:09 35.86 35.86 35.83 35.83 33.4K
15:10 35.83 35.83 35.80 35.80 44.3K
15:11 35.81 35.81 35.79 35.79 21.2K
15:12 35.79 35.82 35.79 35.82 227.7K
15:13 35.77 35.78 35.76 35.77 52.1K
15:14 35.77 35.78 35.76 35.78 26.3K
15:15 35.78 35.78 35.77 35.77 13.4K
15:16 35.77 35.77 35.76 35.76 14.4K
15:17 35.77 35.77 35.76 35.77 13.1K
15:18 35.76 35.77 35.76 35.77 22.0K
15:19 35.76 35.77 35.72 35.73 83.2K
15:20 35.73 35.75 35.72 35.72 55.0K
15:21 35.72 35.72 35.71 35.71 49.5K
15:22 35.71 35.72 35.70 35.72 29.6K
15:23 35.72 35.74 35.71 35.74 38.7K
15:24 35.74 35.74 35.73 35.74 36.3K
15:25 35.75 35.76 35.75 35.76 31.9K
15:26 35.81 35.81 35.78 35.79 320.7K
15:27 35.80 35.80 35.78 35.78 61.4K
15:28 35.78 35.81 35.77 35.80 83.3K
15:29 35.80 35.85 35.80 35.84 125.5K
15:30 35.84 35.84 35.82 35.82 28.9K
15:31 35.81 35.83 35.81 35.82 55.4K
15:32 35.82 35.83 35.81 35.81 51.2K
15:33 35.82 35.83 35.82 35.82 27.1K
15:34 35.82 35.83 35.82 35.83 105.1K
15:35 35.83 35.83 35.80 35.80 180.3K
15:36 35.81 35.81 35.76 35.76 92.1K
15:37 35.78 35.78 35.77 35.77 36.7K
15:38 35.77 35.78 35.77 35.78 78.0K
15:39 35.78 35.78 35.76 35.76 50.3K
15:40 35.76 35.78 35.76 35.78 86.6K
15:41 35.81 35.83 35.80 35.82 187.5K
15:42 35.82 35.84 35.82 35.84 44.1K
15:43 35.84 35.85 35.84 35.85 82.9K
15:44 35.86 35.88 35.86 35.87 76.9K
15:45 35.87 35.87 35.84 35.85 99.6K
15:46 35.85 35.85 35.84 35.84 50.9K
15:47 35.84 35.86 35.83 35.85 166.3K
15:48 35.85 35.85 35.81 35.81 83.8K
15:49 35.82 35.82 35.80 35.81 88.9K
15:50 35.81 35.81 35.79 35.78 120.4K
15:51 35.78 35.80 35.78 35.79 149.2K
15:52 35.79 35.80 35.76 35.76 211.0K
15:53 35.76 35.77 35.74 35.75 204.0K
15:54 35.75 35.79 35.75 35.78 208.6K
15:55 35.77 35.77 35.75 35.76 368.8K
15:56 35.78 35.78 35.77 35.79 386.7K
15:57 35.78 35.78 35.75 35.76 359.3K
15:58 35.75 35.75 35.73 35.74 305.1K
15:59 35.74 35.78 35.73 35.76 3,000.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles