Cushman

CWK
🏛️ Estados Unidos →
15.92
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 12.44 12.68 12.35 12.46 2.2M
2022-12-29 12.05 12.58 11.97 12.55 2.0M
2022-12-28 12.08 12.19 11.93 11.93 1.5M
2022-12-27 12.18 12.19 11.95 12.11 1.4M
2022-12-23 11.62 12.08 11.53 12.08 1.3M
2022-12-22 11.58 11.79 11.43 11.66 2.3M
2022-12-21 11.57 11.83 11.55 11.72 1.4M
2022-12-20 11.08 11.47 11.06 11.46 3.4M
2022-12-19 11.19 11.30 11.01 11.08 3.7M
2022-12-16 11.66 11.71 11.00 11.24 32.1M
2022-12-15 12.11 12.19 11.75 11.86 3.4M
2022-12-14 12.45 12.77 12.38 12.39 3.2M
2022-12-13 12.26 12.68 12.15 12.54 4.9M
2022-12-12 11.94 12.03 11.66 11.90 3.1M
2022-12-09 11.59 12.11 11.54 11.89 4.1M
2022-12-08 11.83 12.05 11.64 11.70 4.0M
2022-12-07 11.69 12.00 11.61 11.79 2.1M
2022-12-06 12.21 12.28 11.67 11.80 4.5M
2022-12-05 13.09 13.12 12.24 12.26 7.9M
2022-12-02 11.67 12.07 11.66 11.97 1.6M
2022-12-01 11.56 11.95 11.50 11.85 2.2M
2022-11-30 10.91 11.43 10.72 11.42 1.4M
2022-11-29 10.96 11.16 10.89 11.11 0.7M
2022-11-28 11.19 11.25 10.94 10.98 1.0M
2022-11-25 11.17 11.39 11.13 11.35 0.3M
2022-11-23 11.08 11.29 11.02 11.23 0.8M
2022-11-22 11.07 11.14 10.88 11.14 1.3M
2022-11-21 10.95 11.15 10.89 11.05 1.1M
2022-11-18 11.41 11.47 11.01 11.06 1.2M
2022-11-17 11.19 11.29 10.80 11.13 1.6M
2022-11-16 11.37 11.50 11.20 11.43 1.4M
2022-11-15 11.68 11.95 11.48 11.52 1.4M
2022-11-14 11.83 12.00 11.38 11.39 1.1M
2022-11-11 11.51 12.06 11.48 12.01 1.4M
2022-11-10 10.99 11.64 10.99 11.33 2.3M
2022-11-09 10.41 10.47 10.22 10.37 2.5M
2022-11-08 10.68 10.76 10.32 10.52 1.5M
2022-11-07 10.73 10.86 10.44 10.78 1.6M
2022-11-04 10.04 10.91 10.04 10.59 4.1M
2022-11-03 10.65 10.83 10.48 10.60 2.5M
2022-11-02 11.61 11.61 10.72 10.85 2.5M
2022-11-01 11.78 11.90 11.60 11.71 1.0M
2022-10-31 11.58 11.73 11.48 11.55 1.2M
2022-10-28 11.48 11.67 11.42 11.66 2.4M
2022-10-27 12.12 12.12 11.47 11.53 1.8M
2022-10-26 11.85 12.12 11.69 12.00 0.9M
2022-10-25 11.38 11.76 11.35 11.72 1.0M
2022-10-24 11.57 11.63 11.34 11.39 0.9M
2022-10-21 11.09 11.50 11.05 11.49 1.1M
2022-10-20 11.14 11.44 11.03 11.07 1.0M
2022-10-19 11.57 11.62 11.11 11.16 1.0M
2022-10-18 12.17 12.29 11.74 11.86 0.7M
2022-10-17 11.68 11.93 11.68 11.84 1.0M
2022-10-14 11.76 11.86 11.31 11.34 0.8M
2022-10-13 11.12 11.67 10.80 11.55 0.9M
2022-10-12 11.56 11.57 11.34 11.44 1.2M
2022-10-11 11.28 11.73 11.08 11.61 1.2M
2022-10-10 11.40 11.45 11.20 11.28 0.8M
2022-10-07 11.94 12.08 11.38 11.44 1.1M
2022-10-06 12.29 12.38 12.05 12.11 1.4M
2022-10-05 12.24 12.43 12.11 12.31 1.4M
2022-10-04 12.09 12.58 12.01 12.54 1.5M
2022-10-03 11.67 11.93 11.34 11.81 1.1M
2022-09-30 11.22 11.54 11.15 11.45 1.7M
2022-09-29 11.49 11.49 10.94 11.16 2.7M
2022-09-28 11.64 11.87 11.39 11.70 2.0M
2022-09-27 11.98 12.08 11.51 11.51 2.3M
2022-09-26 12.11 12.27 11.63 11.79 1.8M
2022-09-23 12.38 12.44 12.00 12.21 1.3M
2022-09-22 12.81 12.83 12.34 12.60 1.8M
2022-09-21 13.53 13.60 12.93 12.93 0.8M
2022-09-20 13.97 13.97 13.36 13.43 1.3M
2022-09-19 13.93 14.32 13.90 14.24 1.1M
2022-09-16 14.32 14.40 13.93 14.06 2.7M
2022-09-15 14.54 14.93 14.32 14.34 2.2M
2022-09-14 14.62 14.70 14.38 14.62 0.8M
2022-09-13 15.07 15.21 14.67 14.72 3.9M
2022-09-12 15.58 15.82 15.48 15.62 0.7M
2022-09-09 14.97 15.47 14.97 15.42 0.7M
2022-09-08 14.38 14.97 14.24 14.93 1.0M
2022-09-07 14.11 14.72 14.05 14.68 0.8M
2022-09-06 14.59 14.62 13.99 14.05 0.8M
2022-09-02 14.86 14.95 14.44 14.50 0.4M
2022-09-01 14.78 14.85 14.33 14.73 0.6M
2022-08-31 15.25 15.32 14.90 14.96 0.6M
2022-08-30 15.05 15.26 15.01 15.09 0.6M
2022-08-29 15.12 15.32 15.03 15.09 0.5M
2022-08-26 16.00 16.00 15.13 15.28 0.8M
2022-08-25 15.56 15.91 15.52 15.90 0.5M
2022-08-24 15.57 15.73 15.51 15.58 0.4M
2022-08-23 15.60 15.98 15.57 15.64 0.5M
2022-08-22 16.38 16.44 15.62 15.71 0.6M
2022-08-19 16.68 16.73 16.47 16.63 0.6M
2022-08-18 16.60 16.94 16.60 16.79 0.4M
2022-08-17 16.39 16.73 16.37 16.67 0.6M
2022-08-16 16.48 16.72 16.41 16.67 0.4M
2022-08-15 16.43 16.65 16.22 16.54 0.7M
2022-08-12 16.24 16.50 16.15 16.50 0.7M
2022-08-11 16.17 16.32 16.01 16.17 3.5M
2022-08-10 16.09 16.29 16.02 16.09 0.9M
2022-08-09 15.80 16.02 15.51 15.71 0.9M
2022-08-08 16.06 16.42 15.80 15.94 1.1M
2022-08-05 16.50 16.50 15.47 15.88 1.0M
2022-08-04 16.60 16.65 16.26 16.61 1.0M
2022-08-03 16.37 16.81 16.37 16.57 0.8M
2022-08-02 16.65 16.82 16.15 16.15 0.6M
2022-08-01 16.57 16.83 16.34 16.75 0.7M
2022-07-29 16.79 17.00 16.66 16.80 0.6M
2022-07-28 16.39 16.85 16.33 16.81 0.7M
2022-07-27 15.93 16.36 15.87 16.28 0.6M
2022-07-26 15.79 15.98 15.74 15.84 0.6M
2022-07-25 15.91 16.10 15.80 15.93 0.6M
2022-07-22 16.01 16.15 15.79 15.97 0.6M
2022-07-21 15.60 16.03 15.45 16.03 0.7M
2022-07-20 15.57 15.83 15.46 15.75 0.4M
2022-07-19 15.51 15.75 15.47 15.68 0.6M
2022-07-18 15.28 15.49 15.16 15.20 0.6M
2022-07-15 15.02 15.24 14.86 15.15 0.7M
2022-07-14 14.69 14.79 14.56 14.75 0.6M
2022-07-13 15.06 15.10 14.77 15.01 0.5M
2022-07-12 15.07 15.51 15.07 15.23 0.6M
2022-07-11 14.92 15.18 14.92 15.09 0.4M
2022-07-08 15.07 15.20 14.88 15.12 0.4M
2022-07-07 14.90 15.40 14.85 15.16 0.8M
2022-07-06 15.65 15.83 14.82 14.90 1.0M
2022-07-05 15.31 15.86 15.30 15.79 1.1M
2022-07-01 15.12 15.70 14.99 15.69 1.0M
2022-06-30 14.79 15.34 14.58 15.24 1.4M
2022-06-29 15.12 15.12 14.81 15.03 0.8M
2022-06-28 15.34 15.54 15.03 15.13 0.9M
2022-06-27 15.33 15.58 15.13 15.16 0.9M
2022-06-24 15.05 15.45 15.05 15.21 2.9M
2022-06-23 14.78 15.13 14.76 14.99 0.8M
2022-06-22 14.66 15.12 14.55 14.76 1.7M
2022-06-21 15.07 15.22 14.87 14.92 0.9M
2022-06-17 14.16 14.91 14.16 14.77 1.5M
2022-06-16 14.52 14.52 13.90 14.05 1.4M
2022-06-15 14.88 15.16 14.68 14.81 0.9M
2022-06-14 14.57 14.80 14.48 14.66 1.7M
2022-06-13 15.26 15.39 14.54 14.61 2.0M
2022-06-10 16.11 16.35 15.75 15.78 0.7M
2022-06-09 16.79 16.88 16.41 16.45 1.0M
2022-06-08 17.56 17.68 16.80 16.98 1.6M
2022-06-07 17.65 17.83 17.41 17.78 1.0M
2022-06-06 17.99 18.02 17.61 17.86 1.2M
2022-06-03 17.89 18.01 17.44 17.67 1.1M
2022-06-02 18.01 18.18 17.62 18.16 1.6M
2022-06-01 18.64 18.87 18.03 18.10 1.2M
2022-05-31 18.91 18.95 18.52 18.67 2.2M
2022-05-27 18.67 19.15 18.57 19.15 0.7M
2022-05-26 18.07 18.60 18.01 18.45 0.7M
2022-05-25 17.55 18.17 17.55 17.87 0.8M
2022-05-24 17.77 17.92 16.73 17.59 0.9M
2022-05-23 17.86 18.04 17.51 17.97 0.9M
2022-05-20 18.31 18.43 17.28 17.66 0.7M
2022-05-19 17.87 18.29 17.85 18.08 0.7M
2022-05-18 18.58 18.75 17.70 17.86 0.7M
2022-05-17 18.75 18.76 18.33 18.74 0.6M
2022-05-16 18.04 18.43 17.82 18.22 0.7M
2022-05-13 17.80 18.49 17.78 18.20 0.8M
2022-05-12 17.42 17.72 17.11 17.63 1.5M
2022-05-11 17.65 17.93 17.34 17.44 1.3M
2022-05-10 17.72 18.07 17.06 17.62 1.5M
2022-05-09 18.04 18.30 17.52 17.59 1.1M
2022-05-06 18.62 19.15 17.92 18.22 1.8M
2022-05-05 18.49 18.63 17.86 18.19 1.6M
2022-05-04 18.27 18.78 17.92 18.74 1.2M
2022-05-03 17.72 18.36 17.60 18.28 0.9M
2022-05-02 17.92 18.17 17.43 17.81 1.1M
2022-04-29 18.13 18.33 17.80 17.90 0.9M
2022-04-28 17.96 18.35 17.71 18.20 0.4M
2022-04-27 17.77 18.08 17.68 17.76 0.6M
2022-04-26 18.02 18.08 17.67 17.75 0.8M
2022-04-25 18.15 18.40 17.97 18.29 0.7M
2022-04-22 18.64 18.67 18.21 18.34 0.8M
2022-04-21 19.15 19.50 18.60 18.71 0.8M
2022-04-20 19.33 19.51 19.09 19.09 0.4M
2022-04-19 18.64 19.24 18.64 19.07 0.5M
2022-04-18 18.68 18.81 18.25 18.66 0.7M
2022-04-14 19.06 19.27 18.65 18.70 0.6M
2022-04-13 18.72 19.24 18.68 19.05 0.4M
2022-04-12 19.09 19.47 18.78 18.82 0.5M
2022-04-11 18.66 19.31 18.60 18.99 0.6M
2022-04-08 18.89 18.96 18.47 18.76 0.9M
2022-04-07 19.57 19.62 18.47 18.80 1.0M
2022-04-06 20.10 20.15 19.59 19.68 0.9M
2022-04-05 20.43 20.94 20.29 20.34 0.6M
2022-04-04 20.61 20.67 20.27 20.50 0.6M
2022-04-01 20.63 20.84 20.39 20.59 1.2M
2022-03-31 20.74 20.90 20.47 20.51 0.6M
2022-03-30 21.01 21.22 20.68 20.76 0.5M
2022-03-29 20.61 21.13 20.53 21.09 1.1M
2022-03-28 19.99 20.41 19.98 20.32 0.9M
2022-03-25 19.98 20.14 19.83 20.13 0.7M
2022-03-24 19.83 20.00 19.59 19.93 0.7M
2022-03-23 20.11 20.28 19.73 19.76 0.6M
2022-03-22 20.29 20.47 20.02 20.23 1.0M
2022-03-21 20.50 20.73 19.96 20.12 0.9M
2022-03-18 20.50 20.74 20.29 20.53 1.2M
2022-03-17 20.38 20.65 20.29 20.51 0.8M
2022-03-16 20.37 20.97 20.10 20.61 1.0M
2022-03-15 19.88 20.34 19.76 20.00 0.9M
2022-03-14 19.78 20.29 19.43 19.64 1.0M
2022-03-11 19.75 19.85 19.52 19.63 0.7M
2022-03-10 19.01 19.56 19.01 19.49 0.7M
2022-03-09 19.33 19.82 19.31 19.60 1.0M
2022-03-08 19.16 19.41 18.70 18.74 1.1M
2022-03-07 19.81 19.81 18.86 18.89 2.3M
2022-03-04 20.74 21.01 19.78 19.90 1.5M
2022-03-03 21.99 22.12 20.78 21.11 1.4M
2022-03-02 21.63 22.15 21.53 21.82 1.6M
2022-03-01 22.05 22.34 21.22 21.33 2.1M
2022-02-28 22.70 22.96 21.40 21.92 1.9M
2022-02-25 23.00 23.54 22.50 23.12 3.1M
2022-02-24 21.55 22.52 21.28 22.45 1.2M
2022-02-23 22.73 23.15 22.07 22.12 1.1M
2022-02-22 22.37 22.86 22.10 22.68 0.9M
2022-02-18 22.49 23.00 22.32 22.62 0.9M
2022-02-17 22.83 23.22 22.58 22.80 0.9M
2022-02-16 22.04 23.25 21.94 23.12 1.7M
2022-02-15 21.76 22.13 21.64 22.04 0.8M
2022-02-14 22.05 22.20 21.34 21.50 0.7M
2022-02-11 22.29 22.57 21.84 22.05 0.6M
2022-02-10 21.77 22.56 21.63 22.17 0.7M
2022-02-09 21.90 22.40 21.88 22.18 0.6M
2022-02-08 21.60 21.86 21.32 21.68 0.5M
2022-02-07 21.13 21.63 21.08 21.46 0.6M
2022-02-04 21.28 21.46 20.92 21.21 0.7M
2022-02-03 21.34 21.69 21.28 21.46 0.8M
2022-02-02 21.23 21.93 21.23 21.59 1.1M
2022-02-01 21.09 21.35 20.90 21.19 1.2M
2022-01-31 20.33 20.99 20.33 20.99 0.9M
2022-01-28 20.15 20.46 19.64 20.46 1.1M
2022-01-27 20.95 20.95 19.97 20.15 1.2M
2022-01-26 20.83 21.14 20.24 20.66 1.7M
2022-01-25 21.44 21.49 20.47 20.52 1.6M
2022-01-24 21.00 21.94 20.47 21.76 1.5M
2022-01-21 20.86 21.61 20.73 21.30 1.3M
2022-01-20 21.11 21.53 20.69 20.75 1.0M
2022-01-19 21.47 21.58 20.92 20.93 0.5M
2022-01-18 21.45 21.74 21.25 21.42 0.6M
2022-01-14 22.01 22.04 21.49 21.80 0.6M
2022-01-13 22.23 22.43 22.02 22.20 0.6M
2022-01-12 21.84 22.09 21.75 22.04 0.7M
2022-01-11 21.53 21.92 20.99 21.90 0.8M
2022-01-10 21.48 21.54 21.04 21.40 0.8M
2022-01-07 21.94 22.08 21.62 21.72 0.6M
2022-01-06 21.94 22.38 21.82 22.00 0.7M
2022-01-05 22.59 22.66 21.77 21.82 0.9M
2022-01-04 22.49 22.77 22.36 22.61 0.6M
2022-01-03 22.35 22.68 22.07 22.31 1.1M