4D Molecular (FDMT)

FDMT
🏛️ Estados Unidos →
8.69
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
2023-12-29 21.05 21.05 20.22 20.26 0.2M
2023-12-28 20.99 21.52 20.42 21.01 0.3M
2023-12-27 21.35 21.43 20.65 21.10 0.3M
2023-12-26 20.95 21.38 20.41 21.25 0.5M
2023-12-22 20.78 21.53 20.60 20.69 0.5M
2023-12-21 19.63 21.03 19.10 20.45 0.8M
2023-12-20 19.99 20.86 18.63 19.05 1.0M
2023-12-19 18.96 20.25 18.74 20.19 0.4M
2023-12-18 18.97 19.12 17.66 18.73 0.6M
2023-12-15 16.84 17.80 16.74 17.76 1.3M
2023-12-14 16.19 16.94 16.14 16.61 0.3M
2023-12-13 14.47 16.02 14.47 16.00 0.4M
2023-12-12 14.40 14.68 14.04 14.46 0.2M
2023-12-11 14.83 14.83 14.05 14.42 0.3M
2023-12-08 14.42 15.15 14.16 14.94 0.3M
2023-12-07 14.01 14.80 13.85 14.58 0.3M
2023-12-06 13.66 14.35 13.49 14.25 0.2M
2023-12-05 13.16 13.68 13.13 13.57 0.2M
2023-12-04 13.22 13.54 12.77 13.30 0.4M
2023-12-01 12.72 13.40 12.50 13.28 0.4M
2023-11-30 12.53 12.82 12.32 12.72 0.2M
2023-11-29 12.36 13.08 12.19 12.32 0.2M
2023-11-28 12.28 12.36 11.94 12.31 0.1M
2023-11-27 12.31 12.36 11.83 12.34 0.3M
2023-11-24 12.12 12.54 12.11 12.31 0.1M
2023-11-22 11.92 12.38 11.80 12.11 0.2M
2023-11-21 12.23 12.27 11.66 11.95 0.3M
2023-11-20 12.16 12.60 12.07 12.39 0.2M
2023-11-17 11.16 12.38 11.16 12.19 0.3M
2023-11-16 11.04 11.10 10.54 11.03 0.3M
2023-11-15 11.01 11.72 11.01 11.06 0.3M
2023-11-14 11.18 11.36 10.72 11.09 0.5M
2023-11-13 11.06 11.06 10.25 10.53 0.3M
2023-11-10 11.10 11.57 9.73 11.05 0.4M
2023-11-09 10.83 10.83 10.36 10.50 0.3M
2023-11-08 11.83 11.83 10.66 10.85 0.4M
2023-11-07 11.54 11.94 11.49 11.89 0.3M
2023-11-06 11.58 11.85 11.34 11.50 0.3M
2023-11-03 10.95 11.93 10.95 11.60 0.3M
2023-11-02 10.83 10.84 9.84 10.77 0.6M
2023-11-01 10.70 11.00 10.47 10.68 0.3M
2023-10-31 10.48 10.91 10.32 10.74 0.2M
2023-10-30 10.51 10.92 10.46 10.63 0.2M
2023-10-27 10.42 10.72 10.31 10.47 0.4M
2023-10-26 10.60 11.21 10.45 10.60 0.6M
2023-10-25 10.37 10.49 10.12 10.37 0.3M
2023-10-24 10.31 10.72 10.31 10.52 0.4M
2023-10-23 10.03 10.28 9.73 10.00 0.4M
2023-10-20 10.19 10.43 9.99 10.12 0.4M
2023-10-19 10.31 10.36 9.93 10.12 0.4M
2023-10-18 10.32 10.80 10.11 10.41 0.5M
2023-10-17 10.00 10.09 9.44 9.76 0.5M
2023-10-16 10.54 10.54 9.91 10.00 0.6M
2023-10-13 10.26 10.57 10.02 10.46 0.3M
2023-10-12 11.15 12.17 10.08 10.21 0.5M
2023-10-11 12.03 12.10 11.18 11.18 0.1M
2023-10-10 11.90 12.27 11.85 12.02 0.1M
2023-10-09 12.14 12.21 11.64 11.88 0.2M
2023-10-06 12.09 12.45 11.88 12.29 0.2M
2023-10-05 12.04 12.44 11.95 12.30 0.3M
2023-10-04 11.82 12.12 11.58 12.06 0.3M
2023-10-03 11.83 12.06 11.53 11.84 0.3M
2023-10-02 12.64 12.64 11.55 11.81 0.3M
2023-09-29 12.75 13.00 12.37 12.73 0.5M
2023-09-28 13.03 13.13 12.34 12.64 0.4M
2023-09-27 13.25 13.63 12.51 13.02 0.4M
2023-09-26 13.23 13.83 12.84 13.16 0.5M
2023-09-25 13.84 13.84 13.19 13.19 0.6M
2023-09-22 14.46 14.64 13.85 13.91 0.2M
2023-09-21 14.34 14.67 14.14 14.45 0.2M
2023-09-20 14.99 15.16 14.50 14.50 0.2M
2023-09-19 15.51 15.51 14.97 14.98 0.2M
2023-09-18 15.62 15.93 15.43 15.51 0.2M
2023-09-15 15.85 15.86 15.45 15.56 1.4M
2023-09-14 15.94 16.12 15.43 15.77 0.4M
2023-09-13 15.93 16.27 15.84 15.86 0.5M
2023-09-12 16.15 16.45 15.79 16.06 0.3M
2023-09-11 15.60 16.06 15.51 15.89 0.4M
2023-09-08 15.83 16.06 15.59 15.67 0.3M
2023-09-07 15.63 16.02 15.26 15.79 0.3M
2023-09-06 15.75 16.18 15.33 15.85 0.3M
2023-09-05 16.20 16.51 15.61 15.75 0.4M
2023-09-01 16.39 16.77 16.39 16.56 0.2M
2023-08-31 16.75 16.85 16.14 16.28 0.3M
2023-08-30 16.70 16.73 16.15 16.71 0.2M
2023-08-29 16.55 17.05 16.55 16.71 0.2M
2023-08-28 16.89 17.12 16.46 16.84 0.2M
2023-08-25 16.76 16.94 16.26 16.85 0.2M
2023-08-24 16.82 16.95 16.60 16.74 0.3M
2023-08-23 16.97 17.29 16.75 16.83 0.2M
2023-08-22 16.72 16.97 16.29 16.92 0.2M
2023-08-21 16.01 17.02 15.97 16.70 0.3M
2023-08-18 15.58 16.32 15.35 16.04 0.3M
2023-08-17 15.97 16.09 15.61 15.80 0.2M
2023-08-16 16.57 16.67 15.90 15.94 0.2M
2023-08-15 16.72 16.78 16.37 16.66 0.2M
2023-08-14 16.85 16.85 16.08 16.74 0.4M
2023-08-11 16.64 17.23 16.54 16.73 0.3M
2023-08-10 16.66 17.48 16.15 16.65 0.3M
2023-08-09 16.82 17.11 16.40 17.04 0.2M
2023-08-08 16.36 17.03 16.13 16.92 0.4M
2023-08-07 18.11 18.30 16.22 16.37 0.3M
2023-08-04 18.12 18.30 17.95 18.13 0.3M
2023-08-03 18.09 18.60 17.87 18.02 0.3M
2023-08-02 18.21 18.32 17.77 18.24 0.5M
2023-08-01 18.11 18.65 17.89 18.49 0.2M
2023-07-31 18.38 18.84 18.02 18.30 0.2M
2023-07-28 18.04 18.36 17.51 18.34 0.2M
2023-07-27 18.40 18.85 17.74 17.80 0.2M
2023-07-26 17.94 18.30 17.79 17.98 0.2M
2023-07-25 18.26 18.46 17.97 18.01 0.2M
2023-07-24 17.98 18.30 17.70 18.27 0.3M
2023-07-21 18.51 18.51 17.91 18.03 0.2M
2023-07-20 17.98 18.25 17.79 18.03 0.2M
2023-07-19 18.54 18.81 17.97 18.00 0.2M
2023-07-18 18.94 18.94 17.93 18.14 0.2M
2023-07-17 18.94 19.52 18.56 18.58 0.2M
2023-07-14 19.25 19.31 18.80 18.92 0.1M
2023-07-13 19.73 19.87 19.15 19.23 0.1M
2023-07-12 20.04 20.47 19.45 19.73 0.3M
2023-07-11 19.14 19.85 18.76 19.76 0.4M
2023-07-10 18.27 18.96 18.14 18.76 0.4M
2023-07-07 18.05 18.52 17.80 18.25 0.3M
2023-07-06 18.08 18.17 17.78 18.09 0.2M
2023-07-05 18.67 18.90 18.09 18.43 0.3M
2023-07-03 17.96 18.14 17.66 17.86 0.2M
2023-06-30 17.91 18.52 17.77 18.07 0.7M
2023-06-29 18.31 18.32 17.61 17.73 0.4M
2023-06-28 18.06 18.72 17.70 18.36 0.4M
2023-06-27 17.95 18.36 17.65 18.06 0.3M
2023-06-26 18.44 18.44 17.79 17.90 0.4M
2023-06-23 17.93 18.35 17.75 18.20 1.0M
2023-06-22 18.72 18.95 18.04 18.11 0.3M
2023-06-21 20.47 20.58 18.99 19.01 0.4M
2023-06-20 20.53 21.20 19.64 20.94 0.9M
2023-06-16 21.54 21.59 20.10 20.53 2.3M
2023-06-15 22.02 22.05 20.78 21.00 0.6M
2023-06-14 23.21 23.62 21.84 22.09 0.5M
2023-06-13 22.96 24.10 22.86 23.26 0.4M
2023-06-12 22.23 23.54 21.77 22.94 0.9M
2023-06-09 19.52 22.24 19.41 21.97 0.6M
2023-06-08 20.85 21.17 19.14 19.52 1.8M
2023-06-07 19.28 19.95 18.19 18.27 0.4M
2023-06-06 19.16 19.85 18.86 19.22 0.7M
2023-06-05 18.26 19.29 18.26 19.12 0.4M
2023-06-02 18.24 18.61 17.76 18.36 0.4M
2023-06-01 18.25 18.75 17.79 18.08 0.5M
2023-05-31 18.39 19.36 18.18 18.36 0.6M
2023-05-30 17.72 18.66 17.67 18.38 0.5M
2023-05-26 17.36 17.77 17.23 17.61 0.7M
2023-05-25 18.00 18.00 17.32 17.42 0.6M
2023-05-24 17.82 18.18 17.54 18.05 0.4M
2023-05-23 18.32 18.77 17.88 17.98 0.4M
2023-05-22 18.24 18.95 18.04 18.33 0.3M
2023-05-19 17.90 18.27 17.63 18.05 0.2M
2023-05-18 18.12 18.14 17.15 17.63 0.4M
2023-05-17 18.07 18.27 17.18 18.18 0.6M
2023-05-16 17.23 18.05 17.22 17.89 1.2M
2023-05-15 18.00 19.30 17.75 17.82 0.4M
2023-05-12 17.61 18.68 17.38 17.91 0.5M
2023-05-11 17.79 18.24 16.14 16.90 0.8M
2023-05-10 17.65 18.26 17.06 17.65 0.8M
2023-05-09 16.25 17.58 16.20 17.33 0.7M
2023-05-08 17.21 17.28 15.93 16.52 0.7M
2023-05-05 16.10 17.01 15.85 16.94 2.0M
2023-05-04 19.08 19.10 15.92 16.08 0.5M
2023-05-03 19.03 19.71 18.26 19.02 0.3M
2023-05-02 18.77 19.64 18.70 18.86 0.6M
2023-05-01 17.96 18.76 17.12 18.76 0.6M
2023-04-28 16.60 18.18 16.01 18.01 1.1M
2023-04-27 16.33 16.64 13.26 16.50 2.5M
2023-04-26 20.70 21.39 20.30 20.57 0.4M
2023-04-25 21.22 23.00 20.53 21.02 0.8M
2023-04-24 21.85 21.95 20.85 21.31 0.5M
2023-04-21 19.82 22.18 19.40 21.81 0.8M
2023-04-20 19.40 19.93 18.28 19.87 0.7M
2023-04-19 17.24 19.57 16.90 19.37 0.6M
2023-04-18 16.82 17.55 16.02 17.36 0.6M
2023-04-17 16.16 17.35 15.83 16.67 0.6M
2023-04-14 16.78 17.09 16.02 16.17 0.3M
2023-04-13 14.66 17.45 14.66 16.85 0.8M
2023-04-12 15.90 16.05 14.99 15.16 0.5M
2023-04-11 16.07 16.57 15.46 15.71 0.5M
2023-04-10 16.13 16.27 15.64 16.07 0.4M
2023-04-06 16.13 16.96 15.59 16.12 0.6M
2023-04-05 16.93 17.29 16.06 16.11 0.2M
2023-04-04 17.39 17.56 16.56 17.08 0.3M
2023-04-03 17.13 17.99 16.88 17.31 0.2M
2023-03-31 16.86 17.64 16.70 17.19 0.5M
2023-03-30 17.90 18.42 16.49 16.75 0.3M
2023-03-29 17.02 17.96 16.94 17.80 0.3M
2023-03-28 17.00 17.72 16.01 16.72 0.2M
2023-03-27 17.03 17.96 16.88 17.09 0.2M
2023-03-24 17.24 17.36 16.40 17.26 0.3M
2023-03-23 17.07 17.47 16.61 17.43 0.2M
2023-03-22 17.64 17.71 16.79 16.85 0.3M
2023-03-21 17.84 17.95 16.70 17.68 0.3M
2023-03-20 17.16 17.64 15.49 17.50 0.4M
2023-03-17 18.32 18.39 16.46 17.20 2.1M
2023-03-16 17.37 19.18 16.72 18.36 0.5M
2023-03-15 18.03 18.43 16.62 17.37 0.4M
2023-03-14 17.97 18.77 17.45 18.49 0.5M
2023-03-13 15.66 17.60 15.18 17.51 0.6M
2023-03-10 15.90 16.10 14.67 15.45 0.6M
2023-03-09 17.83 17.98 15.93 15.98 0.3M
2023-03-08 18.00 18.58 17.27 17.79 0.3M
2023-03-07 17.20 18.79 16.66 18.13 0.4M
2023-03-06 18.88 18.88 16.76 17.17 0.3M
2023-03-03 18.19 19.15 18.00 18.94 0.2M
2023-03-02 18.11 18.39 17.22 18.13 0.4M
2023-03-01 19.30 19.30 18.32 18.37 0.5M
2023-02-28 19.38 19.54 18.96 19.24 0.7M
2023-02-27 19.19 19.53 18.77 19.37 0.3M
2023-02-24 18.49 19.05 17.92 18.92 0.3M
2023-02-23 20.48 20.91 18.27 18.88 0.4M
2023-02-22 20.11 20.86 19.89 20.25 0.3M
2023-02-21 21.70 21.79 20.06 20.16 0.4M
2023-02-17 19.40 21.05 18.91 21.01 0.4M
2023-02-16 18.17 19.54 17.85 19.33 0.9M
2023-02-15 19.16 19.24 18.08 18.47 0.3M
2023-02-14 19.53 19.84 18.81 19.35 0.2M
2023-02-13 20.24 20.24 19.55 19.82 0.2M
2023-02-10 20.12 20.37 19.65 20.24 0.1M
2023-02-09 20.82 20.82 20.08 20.31 0.3M
2023-02-08 21.47 21.47 20.48 20.54 0.2M
2023-02-07 21.71 21.87 21.01 21.74 0.2M
2023-02-06 22.61 22.61 21.52 21.70 0.2M
2023-02-03 22.88 23.81 21.56 22.92 0.3M
2023-02-02 21.90 23.09 21.34 23.05 0.3M
2023-02-01 21.05 21.98 20.42 21.48 0.3M
2023-01-31 21.28 21.87 20.88 21.05 0.3M
2023-01-30 22.65 22.65 21.01 21.29 0.3M
2023-01-27 20.23 21.30 19.87 21.26 0.2M
2023-01-26 20.75 21.05 20.08 20.23 0.2M
2023-01-25 20.66 20.72 19.54 20.43 0.2M
2023-01-24 19.77 21.08 19.51 20.86 0.3M
2023-01-23 20.28 20.28 19.29 19.84 0.3M
2023-01-20 20.36 20.47 19.87 20.31 0.2M
2023-01-19 20.59 20.62 19.73 20.01 0.3M
2023-01-18 21.31 21.59 20.63 20.84 0.2M
2023-01-17 21.91 22.70 20.74 21.06 0.3M
2023-01-13 20.45 22.71 20.43 22.03 0.3M
2023-01-12 19.44 20.79 18.88 20.66 0.3M
2023-01-11 19.77 19.82 18.69 19.37 0.3M
2023-01-10 20.54 21.18 19.22 19.85 0.3M
2023-01-09 23.19 23.39 20.72 20.83 0.3M
2023-01-06 22.20 23.36 21.90 23.19 0.3M
2023-01-05 21.78 22.86 21.41 22.15 0.2M
2023-01-04 20.63 22.22 20.52 21.78 0.3M
2023-01-03 23.18 23.24 20.31 20.64 0.3M