Defiance S

WDTE
🏛️ Estados Unidos →
33.61
Última Actualización: 2025-09-26
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
2025-09-26 33.71 33.72 33.55 33.61 0.0M
2025-09-25 33.50 33.62 33.40 33.60 0.0M
2025-09-24 33.92 34.01 33.80 33.90 0.0M
2025-09-23 34.13 34.13 33.89 33.93 0.0M
2025-09-22 33.82 34.09 33.82 34.06 0.0M
2025-09-19 33.83 33.98 33.83 33.98 0.0M
2025-09-18 33.69 33.88 33.69 33.84 0.0M
2025-09-17 33.81 33.85 33.63 33.73 0.0M
2025-09-16 33.85 33.85 33.75 33.81 0.0M
2025-09-15 33.71 33.80 33.71 33.79 0.0M
2025-09-12 33.62 33.85 33.61 33.71 0.0M
2025-09-11 33.60 33.73 33.48 33.65 0.0M
2025-09-10 33.79 33.79 33.70 33.77 0.0M
2025-09-09 33.47 33.67 33.47 33.61 0.0M
2025-09-08 33.59 33.59 33.44 33.56 0.0M
2025-09-05 33.55 33.65 33.24 33.43 0.0M
2025-09-04 33.36 33.50 33.36 33.49 0.0M
2025-09-03 33.57 33.58 33.40 33.53 0.0M
2025-09-02 33.64 33.64 33.12 33.48 0.0M
2025-08-29 33.83 33.87 33.52 33.61 0.0M
2025-08-28 33.62 33.82 33.62 33.79 0.0M
2025-08-27 33.80 33.90 33.71 33.78 0.0M
2025-08-26 33.72 33.79 33.60 33.78 0.0M
2025-08-25 33.79 33.80 33.72 33.72 0.0M
2025-08-22 33.59 33.82 33.59 33.76 0.0M
2025-08-21 33.63 33.68 33.46 33.59 0.0M
2025-08-20 33.79 33.93 33.36 33.87 0.0M
2025-08-19 34.04 34.10 33.85 33.89 0.0M
2025-08-18 34.08 34.10 34.00 34.09 0.0M
2025-08-15 34.02 34.12 34.01 34.04 0.0M
2025-08-14 34.00 34.09 33.90 34.09 0.0M
2025-08-13 34.27 34.27 34.17 34.22 0.0M
2025-08-12 34.11 34.13 33.99 34.13 0.0M
2025-08-11 34.09 34.09 33.94 33.94 0.0M
2025-08-08 33.88 34.06 33.88 34.05 0.0M
2025-08-07 33.93 34.01 33.75 33.88 0.0M
2025-08-06 34.01 34.10 33.95 34.10 0.0M
2025-08-05 34.25 34.25 33.93 34.00 0.0M
2025-08-04 34.03 34.10 33.98 34.05 0.0M
2025-08-01 34.20 34.20 33.75 33.89 0.0M
2025-07-31 34.57 34.57 34.30 34.37 0.0M
2025-07-30 34.55 34.65 34.38 34.49 0.0M
2025-07-29 34.52 34.64 34.51 34.53 0.0M
2025-07-28 34.65 34.65 34.50 34.61 0.0M
2025-07-25 34.43 34.55 34.35 34.50 0.0M
2025-07-24 34.47 34.47 34.29 34.43 0.0M
2025-07-23 34.50 34.55 34.47 34.55 0.0M
2025-07-22 34.46 34.46 34.22 34.41 0.0M
2025-07-21 34.29 34.42 34.29 34.37 0.0M
2025-07-18 34.25 34.30 34.20 34.25 0.0M
2025-07-17 34.22 34.26 34.09 34.26 0.0M
2025-07-16 34.29 34.30 34.03 34.30 0.0M
2025-07-15 34.33 34.38 34.19 34.19 0.0M
2025-07-14 34.19 34.23 34.05 34.20 0.0M
2025-07-11 34.16 34.20 34.00 34.13 0.0M
2025-07-10 34.10 34.18 33.99 34.13 0.0M
2025-07-09 34.27 34.30 34.20 34.26 0.0M
2025-07-08 34.22 34.22 34.06 34.17 0.0M
2025-07-07 34.24 34.29 33.96 34.04 0.0M
2025-07-03 34.27 34.34 34.21 34.26 0.0M
2025-07-02 34.20 34.59 34.20 34.39 0.0M
2025-07-01 34.35 34.35 34.10 34.26 0.0M
2025-06-30 34.15 34.28 34.08 34.24 0.0M
2025-06-27 33.83 34.14 33.83 34.07 0.0M
2025-06-26 33.88 34.01 33.88 33.99 0.0M
2025-06-25 34.13 34.15 33.96 34.13 0.0M
2025-06-24 34.00 34.07 33.95 34.02 0.0M
2025-06-23 33.67 33.95 33.62 33.84 0.0M
2025-06-20 33.60 33.83 33.57 33.67 0.0M
2025-06-18 33.69 33.72 33.57 33.67 0.0M
2025-06-17 33.94 33.94 33.69 33.73 0.0M
2025-06-16 33.75 34.02 33.75 33.93 0.0M
2025-06-13 33.69 34.01 33.60 33.68 0.0M
2025-06-12 33.98 34.09 33.90 34.03 0.0M
2025-06-11 34.24 34.31 34.00 34.10 0.0M
2025-06-10 34.09 34.21 33.99 34.13 0.0M
2025-06-09 33.85 34.21 33.50 34.00 0.0M
2025-06-06 33.75 33.89 33.75 33.89 0.0M
2025-06-05 33.96 34.25 33.53 33.68 0.0M
2025-06-04 34.21 34.21 33.94 34.04 0.0M
2025-06-03 33.91 34.00 33.75 33.94 0.0M
2025-06-02 33.60 33.79 33.45 33.75 0.0M
2025-05-30 33.60 33.60 33.12 33.59 0.0M
2025-05-29 33.33 34.00 33.33 33.46 0.0M
2025-05-28 33.57 33.76 33.49 33.49 0.0M
2025-05-27 33.60 33.64 33.46 33.56 0.0M
2025-05-23 33.42 33.49 33.10 33.33 0.0M
2025-05-22 33.50 33.60 33.29 33.49 0.0M
2025-05-21 34.00 34.16 33.56 33.63 0.0M
2025-05-20 34.16 34.25 34.03 34.14 0.0M
2025-05-19 33.98 34.23 33.77 34.16 0.0M
2025-05-16 34.00 34.10 33.92 34.01 0.0M
2025-05-15 33.82 34.00 33.56 33.92 0.0M
2025-05-14 33.77 34.00 33.77 33.93 0.0M
2025-05-13 33.81 33.96 33.71 33.83 0.0M
2025-05-12 33.74 33.81 33.22 33.69 0.0M
2025-05-09 33.32 33.56 33.16 33.40 0.0M
2025-05-08 33.27 33.32 32.84 33.24 0.0M
2025-05-07 33.12 33.21 32.94 33.21 0.0M
2025-05-06 33.01 33.30 32.88 33.00 0.0M
2025-05-05 33.23 33.33 33.00 33.22 0.0M
2025-05-02 33.04 33.33 33.04 33.32 0.0M
2025-05-01 32.90 33.00 32.85 32.94 0.0M
2025-04-30 32.50 32.83 32.25 32.82 0.0M
2025-04-29 32.22 32.77 32.22 32.72 0.0M
2025-04-28 32.24 32.50 32.01 32.50 0.0M
2025-04-25 32.08 32.30 31.81 32.30 0.0M
2025-04-24 31.83 32.01 31.58 32.00 0.0M
2025-04-23 32.11 32.21 31.81 31.97 0.0M
2025-04-22 31.65 31.68 31.43 31.57 0.0M
2025-04-21 31.82 31.82 30.87 31.28 0.1M
2025-04-17 31.93 32.00 31.62 31.82 0.0M
2025-04-16 32.56 32.56 31.70 31.94 0.0M
2025-04-15 32.46 33.23 32.43 32.60 0.0M
2025-04-14 32.32 32.63 32.20 32.41 0.0M
2025-04-11 31.31 32.05 31.10 32.04 0.0M
2025-04-10 31.41 31.94 30.32 31.27 0.0M
2025-04-09 31.40 32.75 31.40 32.52 0.0M
2025-04-08 32.77 32.77 31.49 31.61 0.0M
2025-04-07 30.99 32.19 30.45 31.88 0.1M
2025-04-04 33.20 33.20 31.61 31.76 0.1M
2025-04-03 34.03 34.66 33.53 33.53 0.0M
2025-04-02 35.25 35.67 35.25 35.66 0.0M
2025-04-01 34.92 35.35 34.90 35.33 0.0M
2025-03-31 34.39 35.08 34.12 35.08 0.0M
2025-03-28 35.46 35.47 34.76 34.82 0.0M
2025-03-27 35.47 35.69 35.36 35.50 0.0M
2025-03-26 36.25 36.28 35.67 35.81 0.0M
2025-03-25 36.26 36.26 36.06 36.15 0.0M
2025-03-24 36.10 36.11 35.95 36.02 0.0M
2025-03-21 35.57 35.88 35.37 35.88 0.0M
2025-03-20 35.56 35.84 35.56 35.67 0.0M
2025-03-19 35.86 36.00 35.77 35.97 0.0M
2025-03-18 36.07 36.07 35.60 35.77 0.0M
2025-03-17 35.90 36.06 35.85 36.06 0.0M
2025-03-14 35.73 36.00 35.58 35.83 0.0M
2025-03-13 35.83 35.83 35.36 35.47 0.0M
2025-03-12 36.19 36.23 35.82 36.16 0.0M
2025-03-11 36.24 36.43 35.63 35.89 0.0M
2025-03-10 36.40 36.62 35.62 35.96 0.0M
2025-03-07 36.66 36.91 36.15 36.89 0.0M
2025-03-06 36.73 36.95 36.38 36.55 0.0M
2025-03-05 37.00 37.31 36.86 37.31 0.0M
2025-03-04 36.93 37.32 36.58 37.00 0.0M
2025-03-03 38.37 38.37 36.96 37.34 0.0M
2025-02-28 37.52 37.90 37.47 37.77 0.0M
2025-02-27 38.09 38.37 37.64 37.64 0.0M
2025-02-26 38.43 38.50 38.27 38.41 0.0M
2025-02-25 38.55 38.55 37.99 38.27 0.0M
2025-02-24 38.56 38.71 38.30 38.39 0.0M
2025-02-21 39.19 39.23 38.52 38.52 0.0M
2025-02-20 39.34 39.34 38.90 39.24 0.0M
2025-02-19 39.50 39.58 39.36 39.58 0.0M
2025-02-18 39.35 39.41 39.26 39.37 0.0M
2025-02-14 39.15 39.35 39.14 39.25 0.0M
2025-02-13 38.88 39.27 38.88 39.14 0.0M
2025-02-12 39.18 39.39 38.86 39.34 0.0M
2025-02-11 39.20 39.34 39.10 39.24 0.0M
2025-02-10 39.09 39.24 39.06 39.23 0.0M
2025-02-07 39.51 39.51 38.91 38.95 0.0M
2025-02-06 39.09 39.29 39.09 39.22 0.0M
2025-02-05 39.11 39.41 39.00 39.33 0.0M
2025-02-04 39.05 39.18 38.99 39.11 0.0M
2025-02-03 38.47 39.06 38.28 38.92 0.0M
2025-01-31 39.24 39.48 39.05 39.05 0.0M
2025-01-30 39.06 39.60 38.86 39.18 0.0M
2025-01-29 39.06 39.20 38.93 39.06 0.0M
2025-01-28 39.02 39.24 38.77 39.24 0.0M
2025-01-27 38.50 39.21 38.50 38.86 0.0M
2025-01-24 39.60 39.67 39.41 39.48 0.0M
2025-01-23 39.42 39.60 39.29 39.60 0.1M
2025-01-22 39.38 39.54 39.38 39.49 0.0M
2025-01-21 39.01 39.34 39.01 39.31 0.0M
2025-01-17 39.07 39.07 38.92 39.00 0.0M
2025-01-16 38.85 38.98 38.72 38.87 0.0M
2025-01-15 38.66 39.18 38.66 39.12 0.1M
2025-01-14 38.54 38.54 38.23 38.46 0.0M
2025-01-13 38.00 38.36 37.91 38.36 0.0M
2025-01-10 38.25 38.50 38.06 38.17 0.0M
2025-01-08 38.49 38.69 38.35 38.62 0.0M
2025-01-07 39.19 39.31 38.64 38.74 0.0M
2025-01-06 39.04 39.14 39.02 39.10 0.1M
2025-01-03 38.85 38.98 38.75 38.95 0.0M
2025-01-02 38.75 39.22 38.55 38.74 0.0M