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 9,777.01 9,852.76 9,777.01 9,852.29 4,808.2K
09:31 9,847.40 9,881.19 9,847.40 9,852.55 692.8K
09:32 9,856.16 9,856.16 9,841.05 9,841.70 753.0K
09:33 9,826.12 9,848.07 9,826.12 9,838.69 532.4K
09:34 9,843.53 9,843.53 9,820.11 9,821.14 463.6K
09:35 9,814.25 9,824.45 9,813.10 9,813.54 528.1K
09:36 9,817.29 9,832.25 9,810.66 9,815.95 435.1K
09:37 9,820.53 9,839.86 9,820.53 9,827.47 410.9K
09:38 9,829.12 9,832.01 9,812.25 9,812.25 433.4K
09:39 9,798.41 9,802.19 9,793.59 9,796.42 923.1K
09:40 9,793.07 9,804.70 9,789.16 9,803.41 461.3K
09:41 9,805.68 9,810.37 9,802.78 9,805.11 321.9K
09:42 9,811.01 9,815.33 9,804.33 9,808.49 741.0K
09:43 9,804.67 9,804.67 9,790.57 9,795.72 514.6K
09:44 9,793.70 9,808.13 9,793.70 9,808.13 361.1K
09:45 9,796.77 9,796.77 9,780.69 9,781.40 543.4K
09:46 9,780.41 9,780.41 9,764.17 9,775.23 511.9K
09:47 9,774.64 9,776.36 9,766.42 9,766.42 337.6K
09:48 9,766.46 9,769.04 9,754.42 9,769.04 513.1K
09:49 9,766.93 9,774.57 9,759.94 9,760.83 358.9K
09:50 9,760.89 9,760.89 9,738.47 9,738.47 391.5K
09:51 9,736.71 9,746.83 9,723.95 9,727.69 457.6K
09:52 9,730.10 9,735.47 9,714.45 9,717.67 473.6K
09:53 9,718.79 9,721.36 9,710.92 9,714.81 414.6K
09:54 9,713.71 9,713.71 9,690.54 9,696.52 681.3K
09:55 9,694.21 9,703.82 9,692.84 9,698.32 354.9K
09:56 9,698.84 9,698.84 9,683.21 9,693.27 397.5K
09:57 9,694.34 9,711.10 9,694.34 9,711.10 641.6K
09:58 9,712.68 9,715.09 9,709.18 9,709.63 546.7K
09:59 9,704.47 9,706.96 9,695.09 9,695.37 502.7K
10:00 9,686.30 9,699.25 9,686.30 9,696.44 645.1K
10:01 9,698.43 9,701.61 9,683.84 9,689.67 418.1K
10:02 9,691.64 9,695.53 9,688.99 9,692.14 434.0K
10:03 9,692.35 9,696.60 9,685.73 9,696.60 343.6K
10:04 9,696.22 9,697.08 9,691.18 9,694.65 393.8K
10:05 9,697.14 9,708.71 9,695.97 9,708.55 417.0K
10:06 9,710.01 9,712.04 9,704.09 9,709.83 499.2K
10:07 9,711.56 9,726.80 9,706.95 9,726.80 447.5K
10:08 9,730.81 9,730.81 9,715.93 9,719.94 517.1K
10:09 9,718.85 9,724.63 9,715.36 9,724.63 445.0K
10:10 9,721.45 9,723.46 9,713.87 9,718.98 396.2K
10:11 9,716.40 9,718.59 9,706.16 9,713.39 478.8K
10:12 9,712.45 9,716.26 9,703.63 9,704.00 299.8K
10:13 9,703.08 9,703.08 9,692.68 9,692.68 382.8K
10:14 9,691.62 9,692.70 9,675.71 9,678.48 482.8K
10:15 9,681.48 9,688.93 9,681.48 9,684.45 495.8K
10:16 9,689.16 9,691.22 9,685.00 9,688.27 600.2K
10:17 9,689.88 9,689.88 9,675.20 9,677.45 408.5K
10:18 9,682.78 9,684.22 9,679.90 9,679.90 362.7K
10:19 9,679.70 9,692.78 9,677.30 9,692.78 369.8K
10:20 9,693.04 9,705.09 9,690.72 9,705.09 460.5K
10:21 9,704.90 9,718.67 9,703.20 9,711.02 486.6K
10:22 9,708.33 9,712.16 9,698.02 9,708.32 447.7K
10:23 9,705.55 9,708.02 9,703.43 9,708.02 344.0K
10:24 9,711.83 9,715.60 9,705.97 9,715.60 362.0K
10:25 9,718.84 9,730.92 9,717.35 9,730.92 416.1K
10:26 9,730.27 9,731.36 9,709.09 9,710.95 478.8K
10:27 9,711.88 9,712.63 9,707.49 9,711.67 376.9K
10:28 9,711.93 9,721.26 9,711.93 9,717.44 292.1K
10:29 9,715.57 9,719.80 9,714.17 9,715.15 249.9K
10:30 9,719.66 9,719.66 9,709.59 9,713.27 388.8K
10:31 9,708.71 9,715.63 9,705.67 9,715.63 394.7K
10:32 9,717.91 9,729.49 9,717.91 9,729.53 264.9K
10:33 9,728.77 9,729.64 9,725.94 9,729.64 211.1K
10:34 9,726.33 9,728.74 9,721.90 9,728.74 307.1K
10:35 9,729.51 9,736.51 9,727.83 9,734.23 370.6K
10:36 9,735.33 9,736.19 9,721.38 9,721.35 342.5K
10:37 9,719.89 9,733.50 9,719.89 9,733.50 243.1K
10:38 9,732.18 9,737.57 9,730.80 9,735.64 234.0K
10:39 9,735.60 9,750.86 9,734.02 9,750.86 332.1K
10:40 9,750.63 9,758.41 9,748.19 9,756.47 297.4K
10:41 9,752.72 9,755.24 9,751.76 9,754.39 240.9K
10:42 9,755.20 9,767.89 9,755.20 9,767.19 361.4K
10:43 9,765.38 9,779.09 9,765.10 9,770.88 401.5K
10:44 9,769.22 9,770.68 9,764.42 9,770.68 336.1K
10:45 9,768.31 9,768.31 9,757.63 9,757.63 310.4K
10:46 9,755.33 9,755.33 9,744.62 9,751.76 355.1K
10:47 9,753.62 9,758.01 9,753.62 9,755.45 407.0K
10:48 9,754.78 9,754.78 9,746.19 9,749.52 415.0K
10:49 9,750.18 9,759.92 9,749.54 9,749.54 422.8K
10:50 9,751.37 9,753.18 9,744.37 9,744.82 230.5K
10:51 9,745.18 9,749.77 9,739.78 9,748.47 390.3K
10:52 9,749.56 9,755.47 9,749.28 9,751.02 222.0K
10:53 9,751.54 9,754.28 9,749.07 9,751.96 346.5K
10:54 9,752.42 9,752.89 9,747.45 9,748.39 254.5K
10:55 9,751.12 9,754.39 9,746.40 9,754.39 309.1K
10:56 9,753.05 9,753.05 9,736.51 9,736.51 243.5K
10:57 9,737.84 9,745.38 9,733.89 9,742.18 395.3K
10:58 9,744.81 9,750.85 9,741.88 9,741.86 273.1K
10:59 9,741.34 9,744.40 9,734.97 9,741.33 269.8K
11:00 9,743.71 9,753.61 9,743.71 9,751.32 347.4K
11:01 9,750.53 9,751.86 9,743.77 9,748.91 204.3K
11:02 9,747.48 9,748.48 9,738.40 9,739.78 185.9K
11:03 9,738.12 9,747.13 9,737.34 9,742.31 321.2K
11:04 9,744.71 9,748.10 9,739.04 9,742.19 269.5K
11:05 9,739.75 9,740.72 9,732.97 9,735.31 273.0K
11:06 9,736.27 9,736.27 9,725.61 9,726.77 270.3K
11:07 9,728.96 9,738.36 9,728.96 9,738.00 257.4K
11:08 9,735.70 9,744.80 9,735.70 9,744.80 197.2K
11:09 9,742.01 9,749.52 9,741.70 9,746.28 281.7K
11:10 9,745.80 9,748.47 9,736.45 9,736.45 339.8K
11:11 9,737.62 9,739.93 9,736.01 9,737.49 148.6K
11:12 9,738.50 9,741.59 9,736.21 9,741.14 163.6K
11:13 9,742.47 9,743.62 9,736.82 9,736.82 206.8K
11:14 9,737.28 9,744.87 9,733.67 9,741.98 333.9K
11:15 9,742.69 9,743.41 9,732.51 9,732.51 248.9K
11:16 9,728.21 9,732.30 9,721.79 9,732.30 278.7K
11:17 9,732.94 9,734.01 9,730.76 9,731.00 173.4K
11:18 9,729.98 9,730.06 9,726.08 9,729.69 264.5K
11:19 9,730.32 9,739.74 9,729.59 9,731.54 348.1K
11:20 9,728.13 9,731.68 9,719.87 9,731.68 308.7K
11:21 9,731.01 9,734.94 9,728.69 9,734.94 110.7K
11:22 9,738.12 9,760.78 9,738.12 9,760.78 429.7K
11:23 9,760.82 9,770.03 9,759.44 9,768.76 280.8K
11:24 9,768.69 9,790.25 9,768.69 9,786.87 515.4K
11:25 9,791.87 9,807.32 9,791.87 9,801.85 498.9K
11:26 9,802.43 9,802.43 9,792.27 9,792.27 397.1K
11:27 9,793.73 9,798.69 9,788.63 9,788.63 289.2K
11:28 9,790.98 9,791.96 9,784.17 9,784.72 189.2K
11:29 9,784.04 9,785.47 9,779.19 9,782.90 239.0K
11:30 9,782.30 9,782.30 9,764.12 9,767.45 335.6K
11:31 9,765.35 9,765.96 9,760.69 9,764.01 242.4K
11:32 9,762.57 9,775.72 9,762.57 9,772.61 227.4K
11:33 9,772.56 9,779.27 9,772.56 9,776.56 220.3K
11:34 9,777.99 9,777.99 9,767.00 9,767.95 229.3K
11:35 9,768.62 9,769.04 9,763.65 9,769.04 277.1K
11:36 9,770.56 9,774.06 9,768.10 9,768.61 214.5K
11:37 9,768.47 9,774.95 9,764.91 9,770.13 242.5K
11:38 9,770.72 9,770.72 9,765.61 9,767.42 125.0K
11:39 9,767.82 9,770.60 9,764.60 9,766.00 155.1K
11:40 9,764.67 9,764.67 9,752.08 9,752.08 196.6K
11:41 9,754.03 9,754.03 9,747.98 9,750.21 195.6K
11:42 9,750.17 9,751.96 9,744.97 9,748.04 189.0K
11:43 9,746.38 9,754.05 9,744.91 9,754.06 123.7K
11:44 9,753.39 9,753.61 9,744.36 9,749.61 135.8K
11:45 9,748.86 9,750.10 9,742.95 9,742.95 162.1K
11:46 9,742.49 9,742.81 9,735.60 9,742.63 262.0K
11:47 9,743.31 9,743.31 9,735.88 9,736.98 119.6K
11:48 9,735.32 9,736.78 9,730.98 9,732.39 149.5K
11:49 9,729.84 9,734.65 9,729.84 9,733.59 226.4K
11:50 9,733.07 9,735.98 9,727.18 9,727.18 245.9K
11:51 9,727.07 9,735.56 9,726.56 9,732.72 222.3K
11:52 9,732.87 9,732.87 9,722.11 9,726.01 282.3K
11:53 9,727.66 9,735.16 9,727.66 9,729.79 245.6K
11:54 9,728.49 9,728.49 9,722.27 9,723.29 168.8K
11:55 9,723.55 9,723.55 9,717.28 9,721.81 141.3K
11:56 9,719.76 9,721.30 9,714.94 9,717.29 175.7K
11:57 9,717.77 9,721.23 9,717.66 9,719.40 139.2K
11:58 9,718.39 9,719.20 9,712.39 9,712.39 182.8K
11:59 9,709.69 9,709.69 9,702.10 9,703.99 282.0K
12:00 9,702.39 9,708.06 9,695.24 9,705.95 342.3K
12:01 9,704.81 9,711.54 9,694.46 9,711.54 156.5K
12:02 9,714.06 9,714.06 9,702.27 9,702.27 111.8K
12:03 9,702.27 9,712.21 9,702.27 9,712.21 209.3K
12:04 9,710.34 9,714.69 9,710.34 9,714.69 176.2K
12:05 9,714.69 9,714.69 9,697.41 9,697.41 221.6K
12:06 9,699.55 9,699.55 9,689.50 9,689.50 271.1K
12:07 9,689.71 9,697.46 9,689.46 9,697.27 153.5K
12:08 9,697.16 9,700.48 9,693.29 9,699.80 184.2K
12:09 9,699.72 9,708.51 9,699.72 9,706.20 204.0K
12:10 9,706.65 9,706.65 9,700.90 9,705.02 160.6K
12:11 9,706.48 9,709.00 9,704.17 9,707.71 185.2K
12:12 9,707.04 9,708.90 9,696.70 9,696.70 202.9K
12:13 9,698.28 9,701.62 9,696.99 9,700.13 116.0K
12:14 9,700.59 9,706.18 9,700.15 9,703.63 130.7K
12:15 9,704.08 9,708.46 9,700.33 9,708.46 231.0K
12:16 9,707.48 9,709.98 9,697.67 9,701.71 219.4K
12:17 9,700.50 9,700.50 9,695.24 9,697.88 160.8K
12:18 9,697.34 9,698.46 9,695.72 9,695.89 145.7K
12:19 9,695.62 9,698.67 9,692.48 9,697.34 118.6K
12:20 9,696.42 9,696.42 9,687.91 9,688.64 127.6K
12:21 9,688.89 9,697.75 9,688.89 9,697.75 205.7K
12:22 9,699.22 9,702.44 9,696.93 9,697.58 143.3K
12:23 9,696.88 9,696.88 9,692.52 9,693.97 236.6K
12:24 9,694.53 9,703.97 9,694.53 9,702.80 188.0K
12:25 9,703.95 9,708.49 9,703.36 9,708.49 194.7K
12:26 9,710.35 9,712.98 9,706.64 9,710.17 232.9K
12:27 9,712.01 9,712.07 9,699.41 9,703.17 137.0K
12:28 9,704.79 9,708.90 9,704.47 9,708.90 121.2K
12:29 9,708.96 9,713.26 9,708.04 9,711.58 110.4K
12:30 9,711.02 9,714.08 9,707.35 9,709.35 156.4K
12:31 9,709.76 9,722.06 9,709.76 9,718.08 253.2K
12:32 9,718.07 9,722.38 9,716.00 9,717.37 115.5K
12:33 9,716.34 9,725.87 9,716.34 9,722.08 193.6K
12:34 9,722.12 9,732.27 9,722.12 9,729.00 190.0K
12:35 9,727.63 9,728.18 9,710.27 9,710.27 240.6K
12:36 9,709.91 9,712.81 9,707.86 9,710.47 167.4K
12:37 9,709.50 9,711.12 9,705.51 9,711.12 113.4K
12:38 9,709.84 9,713.50 9,707.99 9,709.81 107.3K
12:39 9,709.29 9,709.71 9,706.42 9,708.69 169.9K
12:40 9,706.06 9,706.06 9,699.55 9,699.70 189.4K
12:41 9,700.40 9,713.64 9,700.40 9,710.35 295.7K
12:42 9,712.25 9,717.47 9,709.66 9,714.88 117.4K
12:43 9,717.69 9,723.33 9,716.53 9,720.41 133.1K
12:44 9,719.09 9,723.51 9,718.83 9,719.97 133.6K
12:45 9,719.07 9,720.43 9,711.63 9,711.63 130.0K
12:46 9,710.70 9,712.70 9,707.49 9,712.70 169.0K
12:47 9,714.45 9,720.53 9,713.86 9,720.53 102.3K
12:48 9,719.30 9,720.19 9,716.18 9,719.85 129.1K
12:49 9,720.84 9,724.30 9,718.34 9,723.17 212.6K
12:50 9,722.95 9,722.95 9,716.94 9,716.94 164.0K
12:51 9,717.41 9,723.25 9,717.41 9,720.38 135.7K
12:52 9,721.62 9,721.82 9,715.07 9,716.30 178.0K
12:53 9,719.32 9,726.80 9,717.01 9,726.80 145.6K
12:54 9,726.66 9,726.66 9,720.19 9,722.60 109.8K
12:55 9,724.47 9,726.20 9,719.53 9,726.20 125.8K
12:56 9,726.37 9,726.37 9,721.93 9,721.93 179.2K
12:57 9,724.19 9,725.90 9,722.53 9,722.53 166.2K
12:58 9,724.35 9,726.81 9,721.69 9,724.01 84.9K
12:59 9,723.99 9,724.08 9,722.11 9,724.13 107.0K
13:00 9,720.15 9,726.61 9,720.15 9,726.61 243.6K
13:01 9,729.25 9,729.25 9,722.06 9,726.38 193.2K
13:02 9,723.28 9,728.81 9,723.28 9,727.08 158.7K
13:03 9,727.93 9,735.62 9,725.56 9,732.08 161.4K
13:04 9,730.47 9,730.72 9,726.37 9,727.33 130.0K
13:05 9,727.27 9,734.09 9,723.03 9,727.92 161.6K
13:06 9,727.41 9,736.63 9,727.41 9,736.55 166.3K
13:07 9,738.42 9,740.70 9,733.68 9,733.68 104.1K
13:08 9,733.85 9,734.78 9,730.08 9,731.07 139.4K
13:09 9,731.08 9,731.50 9,725.80 9,725.98 421.5K
13:10 9,726.40 9,726.40 9,722.24 9,722.24 130.7K
13:11 9,721.57 9,725.21 9,719.47 9,720.72 188.6K
13:12 9,718.83 9,718.91 9,717.42 9,718.45 163.7K
13:13 9,718.45 9,723.82 9,718.44 9,723.58 121.9K
13:14 9,726.43 9,730.12 9,726.43 9,729.27 137.3K
13:15 9,728.76 9,739.83 9,727.82 9,736.59 146.4K
13:16 9,736.58 9,736.58 9,733.09 9,736.48 395.6K
13:17 9,737.82 9,738.59 9,732.34 9,733.70 354.3K
13:18 9,735.82 9,739.97 9,734.44 9,739.97 144.2K
13:19 9,738.81 9,743.36 9,738.81 9,742.30 113.7K
13:20 9,743.28 9,749.01 9,739.85 9,739.85 195.5K
13:21 9,739.14 9,752.07 9,739.14 9,752.07 152.5K
13:22 9,751.38 9,753.23 9,749.13 9,753.23 101.4K
13:23 9,752.09 9,752.09 9,731.70 9,737.33 244.6K
13:24 9,731.95 9,737.81 9,730.26 9,734.33 134.9K
13:25 9,734.84 9,737.40 9,734.23 9,737.40 99.4K
13:26 9,738.46 9,743.66 9,736.47 9,743.66 102.8K
13:27 9,743.64 9,748.99 9,743.14 9,748.99 407.6K
13:28 9,749.10 9,756.84 9,749.10 9,753.32 130.6K
13:29 9,754.35 9,754.35 9,749.92 9,750.95 149.5K
13:30 9,751.42 9,751.42 9,719.82 9,724.02 877.4K
13:31 9,714.92 9,714.92 9,675.00 9,682.73 583.5K
13:32 9,680.89 9,701.88 9,679.67 9,698.87 224.1K
13:33 9,690.47 9,690.47 9,675.07 9,685.10 233.5K
13:34 9,688.67 9,689.84 9,677.01 9,677.01 194.7K
13:35 9,682.46 9,692.14 9,682.46 9,689.56 159.9K
13:36 9,687.46 9,697.87 9,687.46 9,692.92 269.5K
13:37 9,694.07 9,708.48 9,694.07 9,696.23 175.7K
13:38 9,702.81 9,702.81 9,689.87 9,692.18 262.6K
13:39 9,691.65 9,694.95 9,674.43 9,674.43 265.9K
13:40 9,675.24 9,675.24 9,667.27 9,668.53 336.2K
13:41 9,667.91 9,669.36 9,657.87 9,661.82 344.2K
13:42 9,663.59 9,676.13 9,663.59 9,671.84 246.7K
13:43 9,672.53 9,674.63 9,664.58 9,664.58 220.2K
13:44 9,664.09 9,664.09 9,657.33 9,660.87 164.0K
13:45 9,653.35 9,654.43 9,641.02 9,641.02 279.0K
13:46 9,641.29 9,644.60 9,631.25 9,634.87 425.3K
13:47 9,634.36 9,634.36 9,619.54 9,619.54 356.5K
13:48 9,619.87 9,625.13 9,617.63 9,620.11 373.8K
13:49 9,619.68 9,621.63 9,611.90 9,621.63 490.6K
13:50 9,618.22 9,618.22 9,607.00 9,611.92 295.2K
13:51 9,614.36 9,631.31 9,611.50 9,631.31 392.2K
13:52 9,634.12 9,642.71 9,630.36 9,642.24 221.7K
13:53 9,643.26 9,648.75 9,636.88 9,638.74 350.0K
13:54 9,632.87 9,632.87 9,611.93 9,613.27 311.5K
13:55 9,616.69 9,617.01 9,598.70 9,598.70 340.9K
13:56 9,600.82 9,600.82 9,587.07 9,591.72 405.7K
13:57 9,592.02 9,592.02 9,568.87 9,568.87 510.2K
13:58 9,570.30 9,578.41 9,565.41 9,577.64 375.2K
13:59 9,580.61 9,580.61 9,566.41 9,567.87 255.6K
14:00 9,564.68 9,598.25 9,564.68 9,587.05 682.2K
14:01 9,580.27 9,580.27 9,571.26 9,574.51 309.6K
14:02 9,570.87 9,576.15 9,566.01 9,576.15 355.5K
14:03 9,575.66 9,581.71 9,575.33 9,578.47 396.1K
14:04 9,581.46 9,582.99 9,578.17 9,579.82 254.0K
14:05 9,584.09 9,590.21 9,580.38 9,589.27 272.8K
14:06 9,589.47 9,606.39 9,583.05 9,601.83 269.4K
14:07 9,603.49 9,603.78 9,590.03 9,590.03 344.5K
14:08 9,592.86 9,596.19 9,588.40 9,590.37 220.8K
14:09 9,587.90 9,602.48 9,581.52 9,602.48 302.7K
14:10 9,603.97 9,613.75 9,600.47 9,611.19 299.6K
14:11 9,613.56 9,620.74 9,611.83 9,611.83 325.5K
14:12 9,617.37 9,617.37 9,610.80 9,613.64 201.2K
14:13 9,608.58 9,613.53 9,599.07 9,602.91 216.8K
14:14 9,610.32 9,615.40 9,606.07 9,612.63 249.9K
14:15 9,615.61 9,615.61 9,602.15 9,605.99 436.7K
14:16 9,605.06 9,605.60 9,597.96 9,597.96 292.1K
14:17 9,600.29 9,600.29 9,587.50 9,592.19 218.8K
14:18 9,593.08 9,598.19 9,587.43 9,587.52 179.6K
14:19 9,589.81 9,596.16 9,585.69 9,596.16 293.0K
14:20 9,596.22 9,596.22 9,586.93 9,588.48 289.7K
14:21 9,589.46 9,603.02 9,589.46 9,600.26 248.8K
14:22 9,599.77 9,608.90 9,588.92 9,608.90 257.0K
14:23 9,608.87 9,617.90 9,608.87 9,610.32 291.5K
14:24 9,613.35 9,615.70 9,610.92 9,612.78 284.4K
14:25 9,611.67 9,612.62 9,603.52 9,610.51 304.8K
14:26 9,612.47 9,620.61 9,609.28 9,616.79 376.1K
14:27 9,616.51 9,621.62 9,603.69 9,608.29 322.1K
14:28 9,610.70 9,613.70 9,601.57 9,601.55 411.6K
14:29 9,601.98 9,606.05 9,594.90 9,594.90 244.3K
14:30 9,591.83 9,596.40 9,587.48 9,587.48 307.6K
14:31 9,588.21 9,597.68 9,588.21 9,594.39 199.8K
14:32 9,594.29 9,594.29 9,584.55 9,590.23 306.2K
14:33 9,593.85 9,593.85 9,586.40 9,589.96 250.2K
14:34 9,589.20 9,596.81 9,587.15 9,588.52 364.0K
14:35 9,584.21 9,584.21 9,578.39 9,583.83 274.0K
14:36 9,582.86 9,591.35 9,581.48 9,583.34 301.7K
14:37 9,585.98 9,585.98 9,571.83 9,571.83 301.5K
14:38 9,571.56 9,571.56 9,561.52 9,566.10 315.6K
14:39 9,561.57 9,566.61 9,561.57 9,564.45 226.2K
14:40 9,564.13 9,565.29 9,558.72 9,559.10 328.3K
14:41 9,555.12 9,555.12 9,545.84 9,550.63 407.5K
14:42 9,551.07 9,552.63 9,544.04 9,552.16 355.6K
14:43 9,555.43 9,560.27 9,550.75 9,550.75 226.6K
14:44 9,554.48 9,557.37 9,550.33 9,554.13 231.8K
14:45 9,556.28 9,569.24 9,556.28 9,559.64 280.5K
14:46 9,560.13 9,568.78 9,558.19 9,561.82 505.1K
14:47 9,562.27 9,568.59 9,562.27 9,564.60 225.5K
14:48 9,565.77 9,566.77 9,562.48 9,566.73 183.6K
14:49 9,565.33 9,565.33 9,558.37 9,560.02 264.2K
14:50 9,560.41 9,560.67 9,551.57 9,551.57 320.4K
14:51 9,550.90 9,556.10 9,549.24 9,551.69 252.5K
14:52 9,552.12 9,552.17 9,546.43 9,547.34 319.2K
14:53 9,543.13 9,546.33 9,539.96 9,540.31 260.3K
14:54 9,541.69 9,545.23 9,541.69 9,544.52 142.9K
14:55 9,544.54 9,555.93 9,544.54 9,555.93 224.8K
14:56 9,551.79 9,554.53 9,547.12 9,552.78 279.3K
14:57 9,550.76 9,556.43 9,549.15 9,549.15 239.4K
14:58 9,546.72 9,547.14 9,535.20 9,535.20 284.4K
14:59 9,533.97 9,534.66 9,532.15 9,532.15 299.9K
15:00 9,532.75 9,539.32 9,531.20 9,537.50 354.4K
15:01 9,540.36 9,542.11 9,535.94 9,539.80 337.0K
15:02 9,542.20 9,542.50 9,534.14 9,540.22 416.7K
15:03 9,539.10 9,539.71 9,533.78 9,535.19 277.9K
15:04 9,533.00 9,533.00 9,520.27 9,523.55 398.6K
15:05 9,527.50 9,530.86 9,525.60 9,528.82 323.7K
15:06 9,528.80 9,528.80 9,515.72 9,515.72 396.5K
15:07 9,515.21 9,519.03 9,511.85 9,512.91 294.4K
15:08 9,511.05 9,512.82 9,507.23 9,507.92 211.5K
15:09 9,506.45 9,509.96 9,504.96 9,506.95 291.1K
15:10 9,507.33 9,507.33 9,495.02 9,495.02 497.0K
15:11 9,497.42 9,502.88 9,495.95 9,502.88 444.0K
15:12 9,501.47 9,525.32 9,501.47 9,525.32 569.2K
15:13 9,526.54 9,530.82 9,519.80 9,530.82 455.6K
15:14 9,532.15 9,532.15 9,524.31 9,525.31 506.0K
15:15 9,523.57 9,535.81 9,523.57 9,535.81 339.6K
15:16 9,536.39 9,536.39 9,523.98 9,528.17 340.5K
15:17 9,523.26 9,532.80 9,523.26 9,528.52 351.8K
15:18 9,528.51 9,528.51 9,517.76 9,522.81 290.2K
15:19 9,522.72 9,530.67 9,521.59 9,521.80 311.0K
15:20 9,521.07 9,521.07 9,515.51 9,518.72 289.6K
15:21 9,517.28 9,517.28 9,510.13 9,514.25 293.3K
15:22 9,512.40 9,513.94 9,508.91 9,509.16 293.0K
15:23 9,509.65 9,516.31 9,509.65 9,509.73 293.3K
15:24 9,509.14 9,510.29 9,500.56 9,503.85 337.2K
15:25 9,503.60 9,503.60 9,494.35 9,495.10 393.7K
15:26 9,497.13 9,497.71 9,490.49 9,491.77 444.4K
15:27 9,490.68 9,498.31 9,486.92 9,498.00 481.8K
15:28 9,496.08 9,499.39 9,490.41 9,492.86 327.8K
15:29 9,494.72 9,496.39 9,492.45 9,494.93 269.8K
15:30 9,498.64 9,520.74 9,498.64 9,517.39 596.0K
15:31 9,519.74 9,519.74 9,508.12 9,509.08 358.8K
15:32 9,510.72 9,523.23 9,510.72 9,522.46 494.4K
15:33 9,523.90 9,533.98 9,523.90 9,524.48 514.6K
15:34 9,527.34 9,529.62 9,521.76 9,525.52 311.1K
15:35 9,522.84 9,531.41 9,521.15 9,529.69 315.0K
15:36 9,533.02 9,533.02 9,524.62 9,525.51 444.6K
15:37 9,525.34 9,525.34 9,518.31 9,518.61 347.3K
15:38 9,521.17 9,528.30 9,521.17 9,525.08 358.8K
15:39 9,525.59 9,539.92 9,525.59 9,539.35 607.5K
15:40 9,540.35 9,545.38 9,531.92 9,545.38 687.6K
15:41 9,543.23 9,546.40 9,536.35 9,542.63 443.0K
15:42 9,541.48 9,543.36 9,533.43 9,539.08 408.6K
15:43 9,539.46 9,544.01 9,539.31 9,544.01 318.8K
15:44 9,546.95 9,546.95 9,534.04 9,534.58 333.6K
15:45 9,533.90 9,546.39 9,533.90 9,546.39 451.9K
15:46 9,545.45 9,551.46 9,543.30 9,545.33 601.5K
15:47 9,545.71 9,551.64 9,539.63 9,539.63 523.6K
15:48 9,539.38 9,541.75 9,533.37 9,539.50 580.6K
15:49 9,540.88 9,542.37 9,536.91 9,538.83 601.5K
15:50 9,565.47 9,584.88 9,552.75 9,584.88 1,427.4K
15:51 9,586.15 9,589.58 9,577.32 9,589.58 927.6K
15:52 9,589.32 9,606.72 9,583.56 9,605.05 800.2K
15:53 9,604.95 9,605.92 9,596.07 9,600.13 911.1K
15:54 9,599.30 9,607.75 9,589.70 9,603.81 1,129.2K
15:55 9,555.59 9,586.00 9,555.59 9,583.75 1,657.9K
15:56 9,587.96 9,605.73 9,585.69 9,605.73 1,034.0K
15:57 9,604.86 9,604.86 9,585.87 9,592.47 1,220.6K
15:58 9,594.82 9,594.82 9,584.56 9,589.44 1,829.1K
15:59 9,585.26 9,585.26 9,568.54 9,582.60 26,493.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles