Dow Jones Computer Hardware (DJUSCR)

DJUSCR
🏛️ Estados Unidos →
13,032.80
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 8,679.60 8,758.03 8,679.60 8,729.16 19,246.0K
09:31 8,711.88 8,744.67 8,661.22 8,744.67 2,081.9K
09:32 8,751.63 8,751.63 8,649.32 8,650.22 2,510.4K
09:33 8,672.28 8,737.70 8,672.28 8,737.70 1,839.4K
09:34 8,732.50 8,742.97 8,685.28 8,690.35 1,583.8K
09:35 8,697.71 8,714.65 8,669.74 8,714.65 1,514.6K
09:36 8,712.69 8,730.69 8,698.87 8,714.45 1,436.1K
09:37 8,709.17 8,753.33 8,701.90 8,742.19 1,654.4K
09:38 8,725.06 8,732.23 8,669.41 8,669.41 1,042.6K
09:39 8,689.52 8,753.45 8,689.52 8,753.45 1,390.6K
09:40 8,772.59 8,791.33 8,731.01 8,738.17 1,679.8K
09:41 8,734.17 8,737.61 8,687.39 8,706.39 1,254.2K
09:42 8,687.87 8,687.87 8,630.97 8,633.61 1,192.9K
09:43 8,648.05 8,654.58 8,601.57 8,646.20 2,002.1K
09:44 8,646.07 8,695.20 8,643.37 8,688.68 1,188.2K
09:45 8,688.19 8,688.19 8,662.94 8,681.41 1,150.3K
09:46 8,672.51 8,762.25 8,672.51 8,756.06 1,408.4K
09:47 8,761.45 8,794.94 8,739.89 8,790.97 1,335.2K
09:48 8,796.51 8,807.00 8,717.87 8,805.99 1,583.8K
09:49 8,799.89 8,820.99 8,781.13 8,783.50 961.6K
09:50 8,787.58 8,824.45 8,781.32 8,824.45 1,076.4K
09:51 8,829.35 8,847.31 8,829.35 8,836.50 1,118.5K
09:52 8,829.98 8,867.50 8,817.85 8,860.04 1,397.5K
09:53 8,853.46 8,862.64 8,828.17 8,862.64 1,163.5K
09:54 8,869.65 8,878.55 8,831.31 8,837.04 1,424.0K
09:55 8,850.90 8,870.21 8,845.79 8,845.79 1,278.9K
09:56 8,856.60 8,889.78 8,854.86 8,889.78 916.0K
09:57 8,877.55 8,890.24 8,871.06 8,875.93 911.3K
09:58 8,876.53 8,900.37 8,867.36 8,897.69 940.3K
09:59 8,894.68 8,919.89 8,894.68 8,902.11 978.0K
10:00 8,894.03 8,932.99 8,871.64 8,928.78 1,786.2K
10:01 8,938.96 8,938.96 8,845.68 8,855.14 1,576.5K
10:02 8,856.42 8,859.01 8,834.76 8,853.53 1,077.6K
10:03 8,863.12 8,876.26 8,860.09 8,873.66 969.3K
10:04 8,879.12 8,918.17 8,870.01 8,910.82 1,041.4K
10:05 8,900.93 8,945.87 8,900.93 8,930.99 927.1K
10:06 8,941.05 8,958.85 8,934.04 8,954.57 944.2K
10:07 8,949.42 8,961.64 8,944.71 8,954.31 849.3K
10:08 8,941.96 8,962.43 8,936.07 8,962.43 944.9K
10:09 8,960.30 8,960.30 8,929.98 8,935.76 843.2K
10:10 8,936.00 9,058.53 8,932.99 9,058.53 1,986.6K
10:11 9,074.98 9,179.29 9,074.98 9,161.16 3,502.0K
10:12 9,145.21 9,215.69 9,122.59 9,215.69 2,662.7K
10:13 9,213.73 9,303.71 9,202.83 9,303.71 2,318.0K
10:14 9,315.29 9,319.79 9,251.12 9,301.07 2,562.6K
10:15 9,312.75 9,409.95 9,310.01 9,374.02 2,454.3K
10:16 9,358.88 9,494.74 9,358.88 9,490.08 1,845.8K
10:17 9,510.73 9,544.79 9,504.20 9,536.48 1,696.7K
10:18 9,560.07 9,560.07 9,330.94 9,330.94 2,528.6K
10:19 9,321.80 9,332.16 9,271.37 9,327.07 1,850.7K
10:20 9,317.25 9,317.25 9,219.16 9,219.16 1,648.9K
10:21 9,208.93 9,245.97 9,208.93 9,220.61 1,362.9K
10:22 9,221.06 9,221.06 9,130.33 9,173.79 1,955.9K
10:23 9,149.78 9,161.85 9,091.29 9,101.58 1,562.5K
10:24 9,095.33 9,095.33 9,021.60 9,026.62 1,580.6K
10:25 9,039.79 9,103.59 9,030.08 9,103.59 1,578.0K
10:26 9,092.70 9,135.99 9,080.95 9,113.54 1,324.4K
10:27 9,111.58 9,111.58 9,076.55 9,076.55 905.4K
10:28 9,080.15 9,080.15 9,007.49 9,007.49 830.3K
10:29 9,004.04 9,004.04 8,952.21 8,967.18 1,247.2K
10:30 8,974.48 8,974.48 8,936.01 8,948.46 1,090.0K
10:31 8,971.05 9,012.70 8,960.66 9,012.70 1,067.7K
10:32 9,028.51 9,077.18 9,024.57 9,077.18 1,253.5K
10:33 9,084.97 9,143.63 9,065.75 9,097.45 1,137.1K
10:34 9,076.55 9,089.27 8,967.30 8,967.30 1,155.5K
10:35 8,945.46 8,961.29 8,914.16 8,914.16 945.0K
10:36 8,914.99 8,940.52 8,878.37 8,934.73 1,285.3K
10:37 8,917.01 8,933.39 8,906.11 8,907.64 971.0K
10:38 8,903.86 8,912.97 8,861.60 8,861.60 945.6K
10:39 8,870.87 8,882.69 8,864.34 8,876.87 969.5K
10:40 8,865.66 8,912.93 8,865.66 8,900.73 727.0K
10:41 8,906.83 8,906.83 8,861.37 8,870.88 660.2K
10:42 8,886.50 8,929.88 8,884.80 8,912.86 849.7K
10:43 8,924.41 8,954.40 8,911.61 8,954.40 948.2K
10:44 8,951.32 9,004.18 8,941.23 9,004.18 766.2K
10:45 9,008.01 9,008.01 8,958.29 9,002.57 953.0K
10:46 8,996.74 8,996.74 8,957.46 8,966.66 682.3K
10:47 8,956.65 8,956.65 8,884.90 8,916.51 684.7K
10:48 8,909.15 8,940.33 8,909.15 8,934.54 629.4K
10:49 8,933.14 8,955.52 8,932.83 8,950.89 587.8K
10:50 8,960.35 9,031.02 8,947.04 9,031.02 927.1K
10:51 9,029.59 9,050.64 9,001.27 9,050.64 728.5K
10:52 9,040.87 9,040.87 9,003.95 9,008.01 630.3K
10:53 9,008.18 9,050.55 9,008.18 9,040.36 678.8K
10:54 9,047.23 9,110.23 9,047.23 9,101.61 786.5K
10:55 9,090.71 9,102.13 9,067.93 9,102.13 864.1K
10:56 9,099.51 9,099.51 9,046.02 9,061.47 832.6K
10:57 9,071.97 9,086.90 9,059.97 9,065.13 534.1K
10:58 9,059.66 9,067.74 9,049.35 9,060.76 517.3K
10:59 9,063.24 9,079.97 9,049.48 9,070.35 540.0K
11:00 9,057.70 9,059.97 9,038.36 9,046.51 881.9K
11:01 9,068.47 9,095.82 9,052.53 9,093.52 606.1K
11:02 9,096.68 9,118.09 9,080.34 9,114.48 684.3K
11:03 9,106.98 9,132.85 9,103.03 9,127.24 792.9K
11:04 9,131.41 9,131.41 9,083.45 9,099.27 688.8K
11:05 9,090.63 9,095.93 9,043.44 9,044.64 621.7K
11:06 9,046.05 9,056.63 9,014.39 9,014.39 510.7K
11:07 9,005.04 9,013.80 8,982.49 8,989.98 603.7K
11:08 8,964.64 8,964.64 8,943.37 8,951.10 678.3K
11:09 8,950.88 8,953.01 8,920.81 8,920.81 580.7K
11:10 8,924.31 8,961.31 8,921.29 8,961.31 613.8K
11:11 8,952.57 8,978.73 8,950.93 8,978.73 609.4K
11:12 8,983.84 8,983.84 8,963.34 8,965.65 466.6K
11:13 8,969.06 9,005.20 8,968.95 8,987.63 597.2K
11:14 8,989.90 8,998.38 8,743.31 8,786.44 1,956.6K
11:15 8,748.06 8,777.63 8,687.84 8,777.63 2,086.9K
11:16 8,765.68 8,863.84 8,754.38 8,863.84 1,350.7K
11:17 8,839.30 8,884.61 8,807.80 8,831.00 1,083.9K
11:18 8,840.84 8,840.84 8,747.98 8,804.10 1,022.4K
11:19 8,815.48 8,853.35 8,811.00 8,853.35 1,479.4K
11:20 8,840.92 8,899.29 8,840.92 8,899.29 874.1K
11:21 8,902.39 8,902.39 8,820.76 8,829.02 818.3K
11:22 8,824.83 8,833.17 8,800.76 8,815.58 762.2K
11:23 8,825.52 8,829.37 8,761.39 8,768.66 823.5K
11:24 8,763.65 8,763.78 8,728.44 8,728.44 806.4K
11:25 8,751.53 8,785.82 8,746.69 8,763.67 816.4K
11:26 8,760.65 8,766.62 8,726.88 8,726.88 952.7K
11:27 8,729.58 8,751.24 8,729.58 8,732.51 673.2K
11:28 8,729.80 8,753.48 8,724.40 8,732.13 579.9K
11:29 8,723.16 8,737.11 8,692.19 8,705.67 630.9K
11:30 8,705.33 8,759.56 8,705.33 8,757.57 788.7K
11:31 8,757.01 8,774.70 8,742.55 8,774.70 624.9K
11:32 8,778.80 8,778.80 8,752.68 8,762.10 513.2K
11:33 8,767.11 8,782.25 8,755.98 8,763.93 742.4K
11:34 8,756.98 8,782.62 8,753.27 8,779.35 678.4K
11:35 8,784.23 8,809.86 8,782.62 8,802.69 837.3K
11:36 8,797.87 8,816.19 8,793.29 8,805.64 840.3K
11:37 8,799.40 8,834.68 8,786.45 8,834.68 823.7K
11:38 8,833.66 8,852.45 8,822.16 8,835.69 782.1K
11:39 8,835.07 8,835.07 8,803.50 8,803.50 573.3K
11:40 8,794.71 8,819.41 8,794.71 8,816.89 625.8K
11:41 8,829.52 8,838.95 8,823.05 8,832.31 670.0K
11:42 8,844.77 8,847.74 8,821.39 8,821.39 661.0K
11:43 8,814.74 8,846.39 8,814.34 8,846.39 668.0K
11:44 8,843.03 8,866.96 8,829.70 8,863.40 628.7K
11:45 8,862.36 8,862.36 8,835.83 8,835.83 570.3K
11:46 8,825.42 8,834.36 8,808.31 8,808.35 571.2K
11:47 8,815.10 8,832.61 8,814.68 8,828.95 508.0K
11:48 8,838.32 8,847.07 8,828.02 8,840.07 828.5K
11:49 8,844.89 8,872.30 8,844.89 8,856.73 544.0K
11:50 8,861.21 8,895.84 8,861.21 8,889.02 583.7K
11:51 8,880.70 8,885.76 8,857.83 8,857.83 930.9K
11:52 8,854.56 8,865.46 8,851.39 8,851.39 353.2K
11:53 8,856.93 8,857.28 8,824.12 8,824.12 429.5K
11:54 8,824.49 8,824.49 8,813.70 8,813.70 391.1K
11:55 8,808.88 8,832.88 8,808.88 8,823.88 427.8K
11:56 8,820.39 8,856.38 8,820.39 8,856.38 331.6K
11:57 8,851.50 8,860.93 8,841.45 8,845.84 389.2K
11:58 8,845.26 8,846.31 8,833.67 8,839.79 443.5K
11:59 8,844.87 8,844.87 8,827.35 8,831.21 313.6K
12:00 8,820.39 8,820.39 8,796.65 8,809.06 460.6K
12:01 8,813.39 8,815.99 8,800.01 8,800.01 388.3K
12:02 8,798.22 8,815.12 8,791.33 8,806.71 399.0K
12:03 8,805.33 8,805.33 8,785.92 8,788.83 383.5K
12:04 8,792.39 8,795.57 8,786.86 8,791.55 408.8K
12:05 8,776.76 8,784.96 8,760.57 8,760.57 406.4K
12:06 8,759.39 8,759.39 8,732.37 8,734.72 515.2K
12:07 8,727.07 8,752.13 8,727.07 8,741.13 469.6K
12:08 8,739.23 8,739.23 8,723.48 8,734.83 600.2K
12:09 8,738.52 8,739.60 8,727.79 8,728.75 379.1K
12:10 8,727.30 8,730.93 8,707.83 8,711.74 612.9K
12:11 8,711.00 8,751.79 8,708.19 8,744.85 506.1K
12:12 8,747.72 8,760.16 8,736.63 8,739.79 422.7K
12:13 8,739.84 8,766.92 8,739.84 8,756.89 350.5K
12:14 8,754.80 8,757.80 8,733.79 8,746.31 483.5K
12:15 8,739.18 8,749.47 8,737.87 8,739.65 463.0K
12:16 8,735.13 8,742.25 8,727.05 8,735.66 396.5K
12:17 8,733.43 8,743.14 8,723.74 8,726.07 438.7K
12:18 8,723.26 8,723.26 8,695.69 8,709.64 417.6K
12:19 8,708.29 8,716.04 8,700.35 8,703.29 380.8K
12:20 8,684.84 8,698.30 8,684.84 8,695.33 539.3K
12:21 8,702.25 8,720.36 8,689.01 8,689.01 471.5K
12:22 8,694.07 8,712.00 8,687.30 8,711.59 404.3K
12:23 8,704.98 8,708.79 8,695.65 8,708.79 444.9K
12:24 8,712.47 8,735.84 8,707.43 8,731.90 492.0K
12:25 8,732.72 8,766.99 8,732.72 8,766.99 340.9K
12:26 8,764.36 8,793.09 8,755.49 8,793.09 393.6K
12:27 8,794.13 8,794.13 8,770.21 8,770.21 412.4K
12:28 8,768.23 8,775.33 8,762.82 8,771.09 417.4K
12:29 8,771.77 8,793.12 8,765.40 8,793.12 512.5K
12:30 8,782.04 8,798.23 8,781.78 8,792.53 587.3K
12:31 8,799.42 8,828.10 8,794.34 8,828.10 348.7K
12:32 8,823.64 8,841.05 8,820.84 8,839.84 360.0K
12:33 8,840.99 8,862.22 8,836.78 8,837.75 515.1K
12:34 8,844.57 8,852.12 8,830.88 8,852.12 413.0K
12:35 8,852.65 8,852.65 8,828.81 8,844.85 407.0K
12:36 8,845.85 8,845.85 8,824.93 8,835.48 355.9K
12:37 8,837.53 8,866.06 8,837.53 8,862.23 284.5K
12:38 8,867.17 8,867.17 8,847.02 8,847.07 338.7K
12:39 8,852.62 8,855.10 8,837.29 8,839.15 390.8K
12:40 8,839.33 8,857.50 8,825.75 8,836.02 314.8K
12:41 8,836.15 8,836.15 8,827.37 8,831.57 226.6K
12:42 8,828.90 8,831.52 8,817.14 8,830.17 399.2K
12:43 8,832.02 8,839.61 8,824.27 8,824.27 245.1K
12:44 8,823.33 8,832.01 8,818.12 8,832.01 412.5K
12:45 8,826.80 8,828.70 8,801.36 8,801.36 407.5K
12:46 8,797.68 8,805.14 8,786.92 8,786.92 306.3K
12:47 8,780.11 8,786.43 8,772.64 8,781.43 290.7K
12:48 8,773.27 8,783.16 8,763.53 8,783.16 428.3K
12:49 8,777.29 8,778.04 8,767.41 8,777.98 429.5K
12:50 8,789.56 8,789.56 8,760.96 8,762.43 408.3K
12:51 8,769.56 8,790.04 8,769.56 8,770.45 415.7K
12:52 8,766.97 8,771.81 8,758.85 8,766.09 436.8K
12:53 8,764.35 8,764.35 8,745.97 8,752.96 380.1K
12:54 8,759.15 8,796.79 8,754.27 8,796.79 544.4K
12:55 8,796.18 8,802.07 8,778.89 8,784.20 387.8K
12:56 8,781.75 8,783.17 8,762.42 8,774.06 451.5K
12:57 8,769.20 8,779.98 8,769.20 8,772.49 367.8K
12:58 8,772.28 8,772.28 8,752.19 8,767.63 562.2K
12:59 8,775.52 8,775.52 8,763.78 8,767.07 395.0K
13:00 8,769.15 8,894.13 8,769.15 8,843.51 2,150.3K
13:01 8,784.66 8,848.10 8,784.66 8,840.27 691.7K
13:02 8,838.69 8,838.69 8,784.62 8,802.66 766.4K
13:03 8,782.59 8,805.17 8,772.48 8,775.96 569.0K
13:04 8,765.75 8,780.45 8,760.97 8,777.27 452.8K
13:05 8,768.36 8,788.06 8,768.36 8,788.06 381.0K
13:06 8,792.89 8,792.89 8,761.35 8,766.97 420.4K
13:07 8,765.20 8,771.50 8,746.24 8,771.50 393.8K
13:08 8,769.73 8,791.59 8,768.25 8,791.59 427.6K
13:09 8,795.57 8,809.35 8,783.36 8,797.95 410.4K
13:10 8,801.03 8,804.20 8,775.47 8,803.91 438.8K
13:11 8,801.72 8,803.15 8,783.67 8,784.87 345.7K
13:12 8,778.69 8,814.12 8,778.69 8,814.12 424.3K
13:13 8,814.16 8,826.64 8,804.85 8,820.77 426.8K
13:14 8,814.94 8,855.81 8,814.94 8,855.81 504.6K
13:15 8,851.47 8,864.96 8,836.88 8,864.96 464.7K
13:16 8,872.88 8,897.68 8,872.88 8,894.23 572.0K
13:17 8,887.62 8,889.41 8,862.74 8,871.30 418.2K
13:18 8,875.71 8,890.69 8,868.19 8,875.75 476.2K
13:19 8,879.60 8,902.24 8,878.81 8,888.03 609.9K
13:20 8,887.52 8,902.56 8,884.00 8,892.44 500.0K
13:21 8,894.48 8,901.30 8,883.01 8,892.52 477.9K
13:22 8,896.51 8,896.51 8,879.79 8,895.64 671.4K
13:23 8,896.14 8,900.46 8,885.41 8,892.65 595.1K
13:24 8,896.46 8,910.75 8,886.52 8,888.02 610.6K
13:25 8,889.59 8,908.79 8,885.05 8,900.95 495.0K
13:26 8,903.01 8,918.05 8,901.86 8,905.23 430.5K
13:27 8,905.24 8,923.13 8,905.24 8,914.13 535.5K
13:28 8,913.40 8,922.10 8,906.35 8,922.10 389.0K
13:29 8,911.52 8,964.11 8,911.52 8,961.58 784.0K
13:30 8,961.61 8,961.61 8,938.81 8,951.11 615.3K
13:31 8,948.66 8,948.66 8,900.96 8,901.38 489.6K
13:32 8,899.74 8,905.53 8,893.71 8,902.74 534.0K
13:33 8,908.38 8,908.38 8,891.48 8,902.32 403.7K
13:34 8,910.82 8,918.55 8,894.83 8,897.39 441.3K
13:35 8,902.23 8,906.88 8,885.63 8,901.81 696.2K
13:36 8,904.10 8,948.01 8,904.10 8,931.23 984.7K
13:37 8,930.06 8,938.11 8,918.21 8,918.21 459.4K
13:38 8,921.84 8,942.82 8,921.84 8,942.82 434.5K
13:39 8,946.50 8,962.15 8,939.69 8,957.05 586.4K
13:40 8,960.11 8,961.13 8,931.92 8,931.92 476.0K
13:41 8,923.23 8,953.79 8,923.23 8,953.51 432.9K
13:42 8,949.99 8,977.07 8,949.64 8,974.14 621.8K
13:43 8,975.24 8,975.24 8,954.12 8,964.49 438.1K
13:44 8,963.63 8,973.32 8,961.06 8,970.41 368.4K
13:45 8,973.05 9,006.56 8,973.05 9,006.56 565.8K
13:46 8,970.64 9,027.26 8,956.89 9,011.68 1,247.5K
13:47 9,024.77 9,026.70 8,995.12 8,995.12 643.3K
13:48 8,996.22 9,001.79 8,992.49 8,997.43 465.8K
13:49 8,995.59 8,995.59 8,956.48 8,956.48 680.9K
13:50 8,959.58 8,994.63 8,959.58 8,991.38 539.3K
13:51 8,990.07 8,990.07 8,968.86 8,972.15 515.1K
13:52 8,963.29 8,965.73 8,939.51 8,949.56 543.0K
13:53 8,944.60 8,968.05 8,944.60 8,964.79 420.7K
13:54 8,971.08 8,989.12 8,965.03 8,974.18 434.1K
13:55 8,972.39 8,972.39 8,956.39 8,964.20 392.6K
13:56 8,961.05 8,978.55 8,958.40 8,978.55 387.7K
13:57 8,974.25 8,992.06 8,974.25 8,992.06 300.8K
13:58 8,997.02 9,024.51 8,997.02 9,012.05 528.5K
13:59 9,013.90 9,019.50 9,012.53 9,012.53 425.6K
14:00 9,015.54 9,015.71 8,980.92 8,980.92 645.9K
14:01 8,970.65 8,980.76 8,970.65 8,975.92 513.2K
14:02 8,970.49 8,981.47 8,967.82 8,978.05 346.8K
14:03 8,974.58 8,984.74 8,963.57 8,984.74 618.9K
14:04 8,982.23 8,993.77 8,969.97 8,970.40 441.5K
14:05 8,963.59 8,963.59 8,943.91 8,943.91 474.6K
14:06 8,937.09 8,937.09 8,911.29 8,914.74 617.6K
14:07 8,923.97 8,940.54 8,919.88 8,940.54 468.2K
14:08 8,936.80 8,944.19 8,930.49 8,939.06 334.0K
14:09 8,939.50 8,939.50 8,924.26 8,932.87 429.6K
14:10 8,929.31 8,943.92 8,924.54 8,924.54 529.6K
14:11 8,917.37 8,927.17 8,903.94 8,903.94 361.0K
14:12 8,904.46 8,904.46 8,866.02 8,881.43 564.8K
14:13 8,879.07 8,903.02 8,879.07 8,892.31 487.3K
14:14 8,891.11 8,896.46 8,879.25 8,895.13 383.1K
14:15 8,891.38 8,915.87 8,889.12 8,915.87 432.9K
14:16 8,929.29 8,944.39 8,921.05 8,921.05 898.6K
14:17 8,922.02 8,950.33 8,922.02 8,941.35 375.2K
14:18 8,941.95 9,064.92 8,941.95 9,056.57 1,705.3K
14:19 9,043.60 9,043.60 9,003.50 9,003.50 919.7K
14:20 9,009.24 9,020.57 8,991.52 9,006.47 566.5K
14:21 8,993.85 9,021.84 8,993.85 9,014.22 509.4K
14:22 9,014.35 9,029.91 9,008.72 9,009.92 440.5K
14:23 9,007.19 9,007.19 8,962.86 8,974.62 523.9K
14:24 8,979.16 8,987.83 8,966.66 8,987.83 476.5K
14:25 8,993.04 9,003.35 8,955.59 8,955.59 556.1K
14:26 8,951.12 8,951.12 8,927.83 8,929.27 477.4K
14:27 8,927.21 8,935.56 8,917.60 8,926.11 406.0K
14:28 8,925.26 8,925.26 8,904.99 8,921.09 550.6K
14:29 8,919.18 8,919.18 8,895.06 8,896.63 695.1K
14:30 8,904.82 8,914.97 8,894.04 8,899.39 715.9K
14:31 8,891.24 8,902.43 8,889.34 8,902.43 526.0K
14:32 8,906.73 8,906.73 8,875.09 8,881.99 572.2K
14:33 8,879.83 8,899.63 8,876.19 8,894.33 396.7K
14:34 8,893.19 8,916.63 8,893.19 8,910.08 394.8K
14:35 8,904.79 8,946.74 8,904.79 8,946.74 508.1K
14:36 8,949.04 8,958.92 8,944.79 8,958.92 513.8K
14:37 8,954.25 8,970.13 8,946.35 8,956.75 468.9K
14:38 8,962.39 8,978.09 8,952.77 8,973.96 384.6K
14:39 8,976.34 8,976.34 8,962.96 8,970.84 302.6K
14:40 8,971.56 8,978.96 8,959.02 8,978.96 409.0K
14:41 8,991.22 8,997.57 8,981.03 8,981.03 535.4K
14:42 8,983.73 8,983.73 8,958.05 8,958.05 352.7K
14:43 8,960.49 8,981.35 8,959.29 8,974.20 353.4K
14:44 8,973.58 8,976.36 8,954.82 8,954.82 327.6K
14:45 8,951.69 8,951.69 8,930.74 8,939.83 485.0K
14:46 8,939.16 8,951.16 8,939.16 8,951.16 449.9K
14:47 8,955.99 8,969.37 8,947.01 8,947.01 471.0K
14:48 8,943.74 8,943.95 8,926.67 8,943.95 511.6K
14:49 8,944.62 8,944.98 8,914.20 8,917.87 494.7K
14:50 8,916.56 8,937.32 8,913.74 8,935.28 312.4K
14:51 8,919.90 8,919.90 8,896.49 8,901.81 473.0K
14:52 8,903.23 8,910.80 8,896.67 8,905.63 349.0K
14:53 8,904.52 8,905.24 8,890.80 8,898.01 334.6K
14:54 8,896.00 8,896.00 8,875.55 8,879.86 501.5K
14:55 8,879.41 8,884.76 8,864.42 8,864.42 493.4K
14:56 8,866.45 8,870.75 8,858.80 8,858.80 530.7K
14:57 8,862.86 8,892.68 8,862.86 8,889.15 520.8K
14:58 8,888.79 8,888.79 8,873.49 8,879.27 429.2K
14:59 8,877.76 8,892.10 8,876.46 8,880.69 609.8K
15:00 8,877.17 8,936.45 8,877.17 8,926.31 968.3K
15:01 8,920.66 8,926.92 8,910.32 8,923.68 706.3K
15:02 8,920.98 8,920.98 8,893.25 8,893.25 508.7K
15:03 8,890.33 8,905.32 8,890.33 8,902.09 450.2K
15:04 8,896.79 8,902.92 8,888.27 8,890.07 355.9K
15:05 8,895.58 8,896.93 8,880.67 8,882.34 394.8K
15:06 8,886.01 8,886.01 8,871.18 8,874.48 497.8K
15:07 8,870.94 8,895.37 8,869.86 8,894.65 498.3K
15:08 8,885.39 8,888.75 8,865.15 8,865.15 392.9K
15:09 8,862.53 8,881.14 8,860.64 8,864.84 466.9K
15:10 8,856.71 8,864.24 8,849.82 8,857.33 528.1K
15:11 8,858.59 8,860.01 8,841.57 8,841.57 594.4K
15:12 8,842.87 8,857.00 8,839.35 8,854.19 478.7K
15:13 8,852.54 8,860.59 8,846.14 8,848.33 351.3K
15:14 8,837.30 8,840.04 8,832.41 8,837.46 430.3K
15:15 8,835.64 8,838.76 8,820.71 8,825.72 419.8K
15:16 8,822.24 8,840.96 8,807.27 8,840.96 605.2K
15:17 8,851.92 8,864.53 8,849.06 8,853.10 556.0K
15:18 8,856.82 8,892.37 8,848.54 8,892.37 680.8K
15:19 8,885.82 8,887.92 8,867.98 8,887.92 487.4K
15:20 8,879.76 8,896.90 8,855.40 8,856.38 464.8K
15:21 8,854.67 8,855.86 8,844.41 8,850.82 473.0K
15:22 8,854.79 8,872.78 8,854.79 8,864.80 367.6K
15:23 8,858.76 8,862.50 8,846.16 8,853.96 690.1K
15:24 8,850.11 8,853.92 8,831.86 8,831.86 750.9K
15:25 8,841.83 8,854.95 8,833.11 8,837.28 535.7K
15:26 8,832.61 8,842.21 8,820.22 8,835.37 555.5K
15:27 8,826.69 8,827.26 8,813.99 8,815.96 540.3K
15:28 8,817.74 8,834.75 8,807.14 8,828.37 546.6K
15:29 8,829.46 8,836.54 8,812.10 8,812.10 493.3K
15:30 8,811.59 8,840.55 8,811.59 8,837.56 607.4K
15:31 8,841.63 8,852.64 8,837.75 8,841.04 585.2K
15:32 8,848.10 8,888.28 8,848.10 8,885.02 630.6K
15:33 8,890.28 8,916.81 8,890.28 8,916.81 782.9K
15:34 8,914.97 8,929.25 8,910.36 8,910.36 675.7K
15:35 8,914.40 8,925.01 8,905.45 8,917.25 899.2K
15:36 8,913.07 8,913.07 8,892.87 8,901.69 661.8K
15:37 8,904.85 8,930.06 8,904.85 8,927.36 607.2K
15:38 8,929.96 8,942.65 8,919.81 8,924.60 620.6K
15:39 8,934.24 8,934.24 8,911.34 8,912.20 522.7K
15:40 8,916.52 8,916.52 8,886.01 8,887.16 689.0K
15:41 8,893.58 8,893.58 8,874.68 8,886.43 730.5K
15:42 8,881.72 8,890.87 8,873.36 8,873.73 656.4K
15:43 8,872.48 8,872.48 8,856.78 8,856.78 634.7K
15:44 8,848.01 8,855.28 8,840.36 8,846.77 806.9K
15:45 8,846.78 8,857.30 8,842.36 8,848.35 689.3K
15:46 8,848.81 8,853.34 8,835.18 8,847.61 723.3K
15:47 8,849.57 8,865.44 8,849.57 8,853.61 795.7K
15:48 8,850.07 8,869.06 8,845.19 8,869.06 726.1K
15:49 8,866.81 8,879.45 8,865.20 8,873.13 949.3K
15:50 8,863.26 8,863.26 8,829.31 8,837.44 1,116.0K
15:51 8,834.46 8,868.17 8,834.46 8,868.17 1,152.7K
15:52 8,864.04 8,896.43 8,864.04 8,890.60 1,076.1K
15:53 8,889.50 8,895.32 8,878.48 8,880.04 1,095.3K
15:54 8,872.60 8,930.98 8,872.60 8,926.65 1,543.3K
15:55 8,940.55 8,975.77 8,940.55 8,966.85 2,240.8K
15:56 8,971.87 8,971.87 8,955.21 8,960.89 1,854.5K
15:57 8,953.08 8,953.08 8,937.79 8,941.35 2,006.3K
15:58 8,956.04 8,969.98 8,956.04 8,965.55 2,192.1K
15:59 8,955.83 8,975.60 8,952.17 8,957.90 37,118.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles