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 9,676.52 9,704.39 9,672.65 9,683.12 3,056.0K
09:31 9,688.52 9,725.08 9,674.04 9,708.73 787.3K
09:32 9,707.89 9,728.30 9,704.65 9,704.65 558.6K
09:33 9,705.14 9,721.71 9,704.18 9,717.37 525.3K
09:34 9,704.78 9,704.78 9,689.52 9,697.51 365.5K
09:35 9,698.84 9,698.84 9,675.34 9,685.20 470.6K
09:36 9,692.91 9,698.12 9,683.64 9,684.98 359.1K
09:37 9,688.03 9,695.85 9,684.33 9,695.85 375.9K
09:38 9,709.65 9,709.65 9,692.96 9,692.96 368.7K
09:39 9,696.56 9,705.77 9,689.73 9,699.30 252.3K
09:40 9,700.02 9,707.72 9,696.91 9,702.89 319.2K
09:41 9,707.61 9,714.52 9,704.91 9,708.73 417.0K
09:42 9,708.53 9,728.14 9,707.16 9,723.14 332.2K
09:43 9,723.82 9,734.68 9,718.79 9,734.68 349.4K
09:44 9,736.09 9,736.09 9,725.25 9,725.36 398.6K
09:45 9,730.91 9,738.51 9,729.68 9,735.26 444.3K
09:46 9,735.40 9,752.20 9,730.59 9,744.22 438.6K
09:47 9,744.15 9,750.71 9,741.25 9,750.71 337.0K
09:48 9,749.91 9,749.91 9,740.03 9,743.10 341.1K
09:49 9,745.76 9,747.53 9,738.08 9,741.94 414.0K
09:50 9,740.04 9,740.04 9,731.65 9,738.39 304.4K
09:51 9,737.10 9,738.32 9,730.39 9,730.39 292.0K
09:52 9,730.09 9,730.09 9,721.80 9,724.03 368.6K
09:53 9,724.18 9,733.60 9,722.82 9,732.95 333.2K
09:54 9,731.52 9,733.38 9,728.75 9,732.36 239.0K
09:55 9,739.85 9,739.85 9,727.76 9,727.76 326.9K
09:56 9,726.43 9,734.72 9,724.69 9,730.44 215.9K
09:57 9,736.28 9,738.20 9,730.23 9,732.45 330.4K
09:58 9,733.93 9,735.04 9,731.93 9,735.04 230.3K
09:59 9,736.01 9,753.69 9,736.01 9,753.69 295.1K
10:00 9,746.03 9,758.76 9,746.03 9,750.93 373.9K
10:01 9,751.75 9,761.21 9,747.56 9,758.95 346.0K
10:02 9,759.58 9,760.16 9,753.25 9,755.15 210.4K
10:03 9,760.84 9,774.72 9,760.84 9,773.52 256.4K
10:04 9,772.63 9,784.64 9,772.63 9,783.19 216.6K
10:05 9,783.66 9,784.36 9,772.87 9,774.99 315.2K
10:06 9,777.28 9,790.06 9,774.58 9,790.06 303.5K
10:07 9,794.35 9,796.10 9,789.01 9,790.44 246.9K
10:08 9,792.29 9,797.76 9,791.61 9,794.20 235.7K
10:09 9,793.68 9,795.39 9,789.30 9,792.56 173.7K
10:10 9,792.51 9,801.62 9,792.51 9,800.92 318.0K
10:11 9,802.91 9,804.07 9,796.00 9,796.00 329.6K
10:12 9,796.49 9,800.98 9,779.19 9,779.19 329.5K
10:13 9,776.25 9,777.53 9,766.66 9,769.06 329.2K
10:14 9,767.17 9,771.24 9,766.50 9,770.02 288.7K
10:15 9,768.66 9,768.66 9,759.38 9,760.58 244.0K
10:16 9,762.27 9,766.15 9,754.74 9,754.97 295.9K
10:17 9,751.28 9,756.76 9,750.20 9,755.84 238.1K
10:18 9,755.28 9,755.28 9,750.58 9,755.15 237.8K
10:19 9,755.17 9,760.12 9,752.41 9,758.60 309.0K
10:20 9,758.49 9,760.37 9,754.71 9,758.67 253.2K
10:21 9,761.38 9,768.74 9,761.38 9,767.99 237.3K
10:22 9,769.66 9,771.41 9,758.14 9,767.44 312.1K
10:23 9,763.30 9,768.06 9,760.04 9,760.80 198.9K
10:24 9,758.68 9,765.45 9,757.48 9,764.24 189.3K
10:25 9,762.62 9,762.62 9,753.87 9,754.82 142.3K
10:26 9,755.54 9,756.26 9,743.82 9,748.03 321.1K
10:27 9,750.26 9,750.26 9,743.90 9,747.62 262.4K
10:28 9,747.68 9,757.40 9,747.68 9,756.72 198.4K
10:29 9,758.35 9,765.55 9,753.90 9,765.04 245.8K
10:30 9,763.12 9,765.76 9,748.07 9,748.07 290.5K
10:31 9,747.56 9,758.73 9,744.08 9,756.36 249.5K
10:32 9,753.32 9,767.49 9,752.17 9,764.67 162.3K
10:33 9,766.79 9,768.07 9,761.34 9,768.07 142.3K
10:34 9,766.72 9,768.79 9,762.84 9,768.55 141.6K
10:35 9,770.07 9,778.67 9,770.07 9,775.47 313.4K
10:36 9,779.12 9,781.96 9,772.31 9,772.67 207.0K
10:37 9,773.58 9,774.40 9,770.67 9,773.16 209.5K
10:38 9,779.42 9,781.81 9,774.71 9,781.81 208.9K
10:39 9,786.58 9,794.30 9,786.58 9,793.06 313.3K
10:40 9,794.42 9,797.78 9,784.51 9,790.44 274.6K
10:41 9,791.79 9,793.64 9,786.75 9,792.75 198.2K
10:42 9,791.14 9,791.14 9,783.91 9,783.90 258.1K
10:43 9,785.12 9,785.15 9,780.68 9,782.68 171.6K
10:44 9,781.27 9,784.46 9,780.53 9,783.35 243.5K
10:45 9,781.26 9,783.54 9,775.25 9,780.44 218.0K
10:46 9,779.94 9,800.81 9,779.94 9,800.11 249.8K
10:47 9,799.75 9,802.73 9,799.04 9,801.80 202.0K
10:48 9,803.20 9,805.75 9,802.63 9,804.13 239.6K
10:49 9,807.46 9,809.81 9,801.99 9,801.99 424.0K
10:50 9,800.12 9,803.52 9,798.40 9,802.18 202.2K
10:51 9,802.48 9,803.16 9,791.82 9,792.51 237.4K
10:52 9,791.69 9,792.63 9,786.15 9,787.54 225.2K
10:53 9,793.41 9,807.27 9,793.41 9,804.02 224.0K
10:54 9,804.87 9,811.57 9,804.87 9,809.75 227.6K
10:55 9,809.78 9,815.77 9,809.78 9,812.03 182.4K
10:56 9,811.49 9,811.98 9,808.62 9,810.72 128.2K
10:57 9,810.50 9,823.60 9,810.50 9,822.76 303.7K
10:58 9,822.52 9,822.52 9,815.91 9,816.78 239.3K
10:59 9,819.17 9,822.68 9,818.17 9,820.98 192.3K
11:00 9,821.21 9,821.21 9,814.17 9,818.90 170.4K
11:01 9,817.96 9,818.44 9,814.07 9,814.70 191.7K
11:02 9,813.75 9,813.75 9,805.94 9,806.46 322.1K
11:03 9,808.06 9,812.02 9,806.79 9,809.94 153.0K
11:04 9,810.38 9,818.35 9,806.84 9,816.10 272.9K
11:05 9,815.11 9,826.31 9,815.11 9,825.90 260.7K
11:06 9,823.83 9,825.31 9,821.18 9,823.82 223.7K
11:07 9,824.48 9,828.96 9,824.34 9,824.59 155.6K
11:08 9,823.44 9,825.46 9,822.00 9,822.47 164.1K
11:09 9,823.15 9,825.83 9,819.80 9,825.46 224.6K
11:10 9,825.03 9,825.57 9,820.44 9,823.08 195.7K
11:11 9,822.39 9,824.73 9,817.72 9,817.72 172.5K
11:12 9,818.19 9,823.59 9,817.81 9,818.84 202.2K
11:13 9,821.58 9,826.36 9,821.48 9,826.36 218.8K
11:14 9,828.66 9,828.66 9,824.71 9,825.63 166.3K
11:15 9,827.58 9,830.56 9,823.51 9,823.51 302.6K
11:16 9,823.87 9,829.23 9,820.59 9,820.59 210.3K
11:17 9,820.29 9,825.27 9,817.23 9,817.23 201.0K
11:18 9,817.17 9,817.17 9,805.75 9,816.13 312.0K
11:19 9,815.41 9,815.41 9,805.54 9,807.65 117.9K
11:20 9,808.60 9,815.63 9,803.08 9,803.08 231.0K
11:21 9,799.77 9,811.28 9,797.36 9,811.28 239.4K
11:22 9,814.29 9,820.91 9,812.36 9,820.91 241.9K
11:23 9,823.35 9,829.60 9,823.35 9,827.52 211.5K
11:24 9,826.85 9,832.24 9,826.61 9,831.96 223.1K
11:25 9,832.69 9,832.69 9,820.48 9,820.48 219.8K
11:26 9,819.01 9,821.42 9,818.91 9,820.87 208.4K
11:27 9,820.86 9,822.73 9,811.30 9,813.62 185.8K
11:28 9,815.84 9,817.37 9,807.63 9,807.63 155.4K
11:29 9,809.47 9,809.47 9,797.88 9,798.89 166.6K
11:30 9,799.40 9,799.40 9,790.42 9,790.42 251.5K
11:31 9,792.56 9,796.34 9,789.91 9,792.56 238.9K
11:32 9,792.95 9,795.84 9,788.61 9,792.80 208.3K
11:33 9,793.46 9,793.46 9,787.50 9,789.65 150.7K
11:34 9,793.44 9,797.14 9,793.44 9,795.73 158.0K
11:35 9,798.19 9,798.19 9,786.90 9,786.90 168.4K
11:36 9,784.04 9,784.68 9,778.34 9,780.43 277.3K
11:37 9,780.46 9,784.81 9,774.91 9,784.81 179.1K
11:38 9,783.93 9,785.24 9,780.44 9,782.59 225.1K
11:39 9,779.02 9,779.02 9,773.23 9,775.07 250.0K
11:40 9,774.66 9,777.28 9,765.68 9,765.68 209.6K
11:41 9,769.87 9,771.87 9,762.74 9,768.69 210.8K
11:42 9,769.33 9,769.33 9,757.32 9,757.32 176.6K
11:43 9,757.68 9,761.91 9,757.27 9,761.16 232.6K
11:44 9,762.02 9,762.02 9,751.99 9,758.10 169.6K
11:45 9,758.55 9,765.52 9,756.40 9,764.19 195.4K
11:46 9,760.92 9,764.44 9,759.71 9,763.57 170.6K
11:47 9,765.23 9,765.23 9,760.83 9,761.69 194.9K
11:48 9,761.82 9,763.11 9,759.90 9,759.90 116.0K
11:49 9,762.31 9,763.07 9,756.46 9,759.73 153.9K
11:50 9,758.37 9,763.86 9,757.81 9,763.86 183.7K
11:51 9,763.55 9,776.56 9,763.55 9,774.37 181.2K
11:52 9,777.47 9,782.94 9,773.78 9,774.20 184.2K
11:53 9,775.82 9,776.10 9,763.34 9,764.66 142.5K
11:54 9,765.61 9,770.15 9,763.89 9,770.15 152.7K
11:55 9,768.79 9,772.55 9,768.79 9,770.72 115.8K
11:56 9,770.55 9,771.04 9,763.64 9,768.51 203.0K
11:57 9,770.36 9,773.23 9,765.22 9,773.23 102.0K
11:58 9,772.82 9,807.27 9,766.85 9,779.95 511.8K
11:59 9,790.22 9,822.37 9,788.73 9,819.94 617.6K
12:00 9,824.01 9,846.68 9,823.69 9,846.68 679.6K
12:01 9,845.59 9,852.44 9,835.29 9,851.91 512.7K
12:02 9,843.57 9,854.65 9,843.57 9,854.65 369.2K
12:03 9,850.86 9,850.86 9,823.04 9,824.50 332.1K
12:04 9,832.54 9,836.86 9,823.37 9,826.14 412.5K
12:05 9,825.10 9,825.10 9,811.11 9,815.34 313.6K
12:06 9,817.17 9,829.99 9,817.17 9,829.99 282.6K
12:07 9,829.59 9,836.63 9,825.49 9,829.48 271.9K
12:08 9,828.02 9,837.80 9,827.22 9,837.80 192.5K
12:09 9,834.35 9,837.18 9,830.30 9,837.23 240.9K
12:10 9,842.92 9,846.59 9,832.89 9,832.89 279.0K
12:11 9,832.63 9,842.05 9,831.87 9,841.45 241.1K
12:12 9,842.89 9,851.48 9,842.63 9,851.48 177.3K
12:13 9,852.19 9,861.91 9,848.27 9,860.44 608.8K
12:14 9,859.82 9,860.92 9,854.06 9,857.40 201.2K
12:15 9,855.97 9,861.28 9,854.33 9,859.98 299.9K
12:16 9,859.95 9,865.82 9,854.68 9,854.89 299.6K
12:17 9,860.03 9,860.80 9,853.06 9,860.80 241.6K
12:18 9,856.11 9,858.71 9,847.78 9,847.78 401.0K
12:19 9,847.46 9,851.77 9,845.71 9,851.77 342.0K
12:20 9,852.74 9,863.69 9,852.74 9,863.69 380.7K
12:21 9,864.26 9,865.75 9,861.03 9,865.01 378.5K
12:22 9,866.21 9,875.86 9,866.21 9,875.86 541.6K
12:23 9,875.58 9,886.81 9,875.58 9,886.81 504.5K
12:24 9,887.25 9,895.43 9,883.43 9,891.80 421.3K
12:25 9,895.58 9,896.49 9,890.63 9,896.49 337.4K
12:26 9,896.54 9,908.69 9,896.54 9,907.33 289.9K
12:27 9,909.15 9,916.77 9,905.79 9,914.06 339.0K
12:28 9,914.62 9,926.56 9,914.62 9,926.56 325.6K
12:29 9,920.27 9,922.48 9,916.63 9,918.58 422.3K
12:30 9,916.42 9,926.70 9,914.77 9,926.70 327.9K
12:31 9,926.67 9,928.99 9,922.67 9,925.60 271.7K
12:32 9,923.87 9,928.34 9,919.13 9,924.47 235.1K
12:33 9,921.29 9,922.63 9,915.14 9,915.64 281.2K
12:34 9,913.37 9,915.26 9,897.38 9,904.03 397.9K
12:35 9,909.36 9,910.20 9,900.81 9,900.98 199.3K
12:36 9,899.88 9,899.88 9,893.25 9,895.07 162.9K
12:37 9,893.28 9,899.51 9,891.91 9,896.08 188.7K
12:38 9,895.07 9,898.52 9,892.82 9,896.64 184.4K
12:39 9,896.18 9,896.18 9,883.65 9,883.70 189.9K
12:40 9,885.94 9,885.94 9,880.10 9,881.98 242.5K
12:41 9,883.81 9,885.94 9,878.15 9,885.94 290.5K
12:42 9,885.15 9,899.48 9,885.15 9,899.48 223.0K
12:43 9,900.74 9,900.74 9,895.66 9,896.11 150.6K
12:44 9,898.66 9,901.91 9,897.90 9,898.98 164.4K
12:45 9,899.51 9,907.12 9,899.30 9,902.10 226.1K
12:46 9,900.39 9,900.39 9,889.26 9,895.27 160.9K
12:47 9,896.26 9,898.62 9,895.56 9,897.19 113.7K
12:48 9,897.53 9,897.53 9,888.08 9,888.08 167.8K
12:49 9,888.43 9,897.31 9,888.43 9,894.87 160.0K
12:50 9,895.01 9,895.01 9,882.71 9,888.86 163.0K
12:51 9,888.45 9,888.96 9,870.72 9,870.72 169.6K
12:52 9,871.57 9,882.28 9,868.77 9,882.28 236.5K
12:53 9,885.00 9,891.34 9,883.15 9,891.34 241.3K
12:54 9,889.06 9,889.06 9,885.32 9,886.61 141.0K
12:55 9,885.13 9,888.37 9,881.93 9,888.37 109.8K
12:56 9,889.57 9,895.50 9,889.57 9,890.27 155.1K
12:57 9,888.01 9,892.18 9,886.96 9,888.01 91.0K
12:58 9,887.95 9,887.95 9,884.10 9,885.08 86.1K
12:59 9,885.52 9,887.95 9,881.76 9,883.24 118.3K
13:00 9,884.58 9,889.57 9,881.31 9,887.69 213.5K
13:01 9,889.37 9,894.60 9,882.88 9,892.27 191.6K
13:02 9,893.68 9,895.47 9,892.19 9,892.19 120.0K
13:03 9,893.56 9,898.08 9,893.39 9,896.73 190.9K
13:04 9,893.64 9,895.01 9,891.56 9,891.55 141.0K
13:05 9,896.25 9,897.35 9,891.98 9,894.98 206.4K
13:06 9,895.50 9,898.72 9,885.70 9,885.70 155.8K
13:07 9,884.27 9,884.27 9,873.13 9,873.13 108.3K
13:08 9,887.44 9,897.89 9,881.42 9,897.12 451.1K
13:09 9,899.92 9,899.92 9,875.18 9,883.78 273.2K
13:10 9,880.07 9,880.07 9,855.92 9,855.92 392.2K
13:11 9,851.66 9,854.40 9,834.78 9,834.78 308.5K
13:12 9,839.26 9,854.14 9,832.88 9,854.14 214.0K
13:13 9,854.11 9,854.11 9,844.40 9,845.35 164.9K
13:14 9,840.08 9,841.71 9,831.92 9,838.50 285.1K
13:15 9,839.44 9,839.44 9,808.89 9,810.55 269.9K
13:16 9,809.59 9,809.59 9,795.06 9,807.64 367.2K
13:17 9,815.56 9,824.40 9,810.82 9,824.40 216.3K
13:18 9,825.09 9,828.84 9,811.00 9,828.84 181.2K
13:19 9,828.83 9,835.57 9,828.83 9,834.75 186.3K
13:20 9,835.08 9,835.08 9,817.83 9,818.94 201.4K
13:21 9,816.60 9,816.60 9,807.05 9,809.84 210.3K
13:22 9,809.21 9,815.46 9,801.59 9,801.59 243.7K
13:23 9,799.88 9,799.88 9,793.81 9,798.64 196.8K
13:24 9,797.90 9,807.26 9,793.62 9,798.14 198.5K
13:25 9,802.08 9,802.08 9,791.36 9,794.70 177.3K
13:26 9,803.51 9,859.73 9,803.51 9,816.50 899.5K
13:27 9,819.25 9,819.25 9,796.98 9,804.03 197.6K
13:28 9,803.52 9,803.52 9,780.31 9,789.80 262.2K
13:29 9,787.04 9,787.04 9,772.08 9,781.23 246.2K
13:30 9,777.10 9,781.06 9,769.00 9,769.73 236.8K
13:31 9,773.11 9,800.48 9,767.13 9,800.48 399.8K
13:32 9,798.13 9,807.18 9,791.90 9,806.04 296.6K
13:33 9,799.75 9,799.75 9,783.00 9,785.87 228.6K
13:34 9,781.08 9,796.15 9,773.90 9,796.15 156.8K
13:35 9,792.95 9,798.38 9,792.95 9,797.31 141.3K
13:36 9,795.11 9,814.82 9,795.11 9,814.82 179.2K
13:37 9,815.80 9,816.22 9,801.92 9,807.09 126.4K
13:38 9,809.93 9,813.06 9,803.36 9,809.73 159.8K
13:39 9,807.68 9,807.68 9,798.23 9,798.31 185.4K
13:40 9,797.80 9,804.61 9,793.62 9,793.59 157.5K
13:41 9,792.45 9,797.32 9,792.45 9,796.81 133.8K
13:42 9,797.37 9,797.37 9,785.46 9,785.46 145.8K
13:43 9,788.42 9,794.77 9,786.06 9,794.77 108.2K
13:44 9,793.80 9,799.16 9,791.26 9,797.16 124.3K
13:45 9,796.55 9,797.04 9,785.87 9,785.87 89.9K
13:46 9,786.52 9,793.38 9,785.58 9,792.15 85.2K
13:47 9,792.16 9,796.76 9,789.14 9,790.55 128.1K
13:48 9,790.55 9,791.95 9,778.29 9,778.37 155.5K
13:49 9,777.39 9,777.39 9,763.76 9,763.76 187.6K
13:50 9,763.99 9,774.28 9,763.99 9,774.28 148.9K
13:51 9,776.16 9,776.16 9,765.52 9,768.81 152.4K
13:52 9,765.05 9,776.45 9,765.05 9,776.45 109.4K
13:53 9,774.20 9,776.55 9,770.94 9,775.18 87.5K
13:54 9,775.86 9,784.93 9,773.77 9,784.38 202.4K
13:55 9,783.73 9,786.56 9,779.33 9,783.45 106.6K
13:56 9,783.71 9,787.06 9,780.01 9,780.37 157.8K
13:57 9,778.42 9,778.42 9,771.22 9,771.89 139.4K
13:58 9,774.00 9,782.75 9,771.62 9,782.75 127.5K
13:59 9,780.91 9,780.91 9,770.18 9,770.18 160.4K
14:00 9,768.24 9,773.10 9,764.68 9,764.68 144.1K
14:01 9,765.64 9,774.82 9,764.28 9,774.66 140.9K
14:02 9,774.98 9,778.95 9,771.65 9,778.95 147.5K
14:03 9,782.77 9,794.88 9,782.77 9,794.61 259.8K
14:04 9,793.32 9,803.05 9,793.11 9,803.05 260.7K
14:05 9,802.35 9,806.60 9,801.72 9,806.60 303.0K
14:06 9,811.18 9,813.26 9,806.48 9,810.37 241.6K
14:07 9,810.34 9,817.56 9,806.36 9,813.81 180.1K
14:08 9,815.21 9,815.21 9,801.15 9,801.82 226.5K
14:09 9,801.76 9,811.70 9,801.76 9,808.45 118.9K
14:10 9,807.98 9,808.82 9,803.17 9,806.96 128.9K
14:11 9,810.20 9,812.92 9,809.71 9,811.29 119.5K
14:12 9,813.69 9,818.18 9,812.90 9,815.61 135.4K
14:13 9,816.31 9,822.28 9,810.13 9,822.28 185.4K
14:14 9,820.35 9,823.20 9,819.94 9,822.21 198.1K
14:15 9,821.73 9,826.24 9,816.91 9,816.91 179.8K
14:16 9,819.22 9,821.08 9,814.57 9,814.57 180.7K
14:17 9,815.34 9,815.34 9,809.93 9,814.12 169.5K
14:18 9,814.13 9,819.41 9,808.78 9,810.11 218.2K
14:19 9,811.36 9,820.23 9,811.36 9,818.04 172.1K
14:20 9,817.37 9,825.10 9,817.37 9,823.58 139.0K
14:21 9,822.89 9,836.36 9,822.89 9,834.97 228.4K
14:22 9,833.64 9,840.84 9,829.29 9,839.94 171.0K
14:23 9,841.34 9,849.80 9,838.87 9,848.92 247.1K
14:24 9,848.44 9,851.59 9,842.72 9,842.94 171.0K
14:25 9,843.66 9,849.76 9,843.66 9,843.69 216.7K
14:26 9,850.03 9,853.09 9,848.81 9,850.69 189.8K
14:27 9,849.74 9,854.37 9,847.91 9,853.60 249.0K
14:28 9,854.14 9,855.12 9,848.68 9,853.20 215.4K
14:29 9,853.65 9,853.65 9,849.46 9,850.04 184.8K
14:30 9,849.65 9,853.71 9,849.65 9,851.61 230.7K
14:31 9,847.55 9,854.97 9,847.55 9,850.43 292.0K
14:32 9,849.54 9,854.82 9,849.54 9,850.75 198.5K
14:33 9,851.51 9,853.35 9,850.61 9,850.86 162.3K
14:34 9,851.56 9,852.44 9,850.53 9,851.89 122.8K
14:35 9,853.32 9,853.82 9,850.83 9,851.29 143.9K
14:36 9,851.26 9,858.53 9,851.26 9,855.36 177.9K
14:37 9,855.26 9,858.79 9,853.53 9,857.91 225.3K
14:38 9,857.47 9,858.11 9,851.32 9,851.26 185.9K
14:39 9,851.53 9,854.07 9,849.44 9,852.17 156.8K
14:40 9,853.10 9,854.65 9,847.45 9,854.29 156.1K
14:41 9,854.66 9,858.27 9,850.89 9,858.27 223.1K
14:42 9,856.83 9,861.15 9,855.76 9,857.89 148.9K
14:43 9,857.67 9,859.73 9,857.58 9,859.73 129.4K
14:44 9,863.10 9,863.10 9,856.67 9,857.60 156.4K
14:45 9,857.60 9,862.36 9,857.60 9,860.98 166.1K
14:46 9,864.80 9,866.72 9,862.35 9,866.72 224.5K
14:47 9,866.30 9,866.71 9,863.55 9,866.71 204.4K
14:48 9,866.53 9,868.74 9,861.51 9,861.51 2,726.5K
14:49 9,861.95 9,862.48 9,858.31 9,862.37 198.6K
14:50 9,864.11 9,875.81 9,864.11 9,872.80 466.8K
14:51 9,873.75 9,873.75 9,863.77 9,864.68 140.8K
14:52 9,866.06 9,872.54 9,866.06 9,869.25 207.3K
14:53 9,869.45 9,873.97 9,868.72 9,873.59 158.1K
14:54 9,871.94 9,871.94 9,868.72 9,871.16 168.0K
14:55 9,871.67 9,875.69 9,868.99 9,874.64 180.1K
14:56 9,874.79 9,874.79 9,865.50 9,865.50 706.6K
14:57 9,866.88 9,866.88 9,863.47 9,866.56 199.0K
14:58 9,865.74 9,872.91 9,865.74 9,869.98 195.2K
14:59 9,870.34 9,870.34 9,864.99 9,866.27 159.8K
15:00 9,867.95 9,876.55 9,867.81 9,876.17 292.7K
15:01 9,873.35 9,874.11 9,868.96 9,871.31 165.1K
15:02 9,865.40 9,870.74 9,865.40 9,867.33 179.7K
15:03 9,866.78 9,868.26 9,862.70 9,865.93 220.1K
15:04 9,865.61 9,873.38 9,865.61 9,871.53 150.2K
15:05 9,870.63 9,875.18 9,870.63 9,873.97 272.6K
15:06 9,874.90 9,874.90 9,863.80 9,863.80 200.9K
15:07 9,864.36 9,864.36 9,853.75 9,856.38 252.0K
15:08 9,854.55 9,855.14 9,852.81 9,854.16 151.3K
15:09 9,856.05 9,857.60 9,850.47 9,850.47 205.4K
15:10 9,851.39 9,853.28 9,845.03 9,848.58 216.7K
15:11 9,847.07 9,852.17 9,844.03 9,844.03 148.5K
15:12 9,843.10 9,843.52 9,837.84 9,840.40 184.9K
15:13 9,839.82 9,839.82 9,833.51 9,839.81 174.6K
15:14 9,839.84 9,840.79 9,832.06 9,835.21 153.6K
15:15 9,835.83 9,837.62 9,831.52 9,831.86 205.8K
15:16 9,830.96 9,834.30 9,829.53 9,830.25 177.1K
15:17 9,829.29 9,829.29 9,822.79 9,824.09 198.0K
15:18 9,823.12 9,823.12 9,810.89 9,810.89 212.6K
15:19 9,811.87 9,816.66 9,809.87 9,815.32 237.4K
15:20 9,818.44 9,818.44 9,810.09 9,810.79 215.6K
15:21 9,809.50 9,810.04 9,803.03 9,805.52 236.7K
15:22 9,804.58 9,805.22 9,796.78 9,802.12 207.6K
15:23 9,800.23 9,802.18 9,798.92 9,801.16 202.4K
15:24 9,802.64 9,803.90 9,800.40 9,803.90 229.4K
15:25 9,804.97 9,809.84 9,804.97 9,808.57 386.8K
15:26 9,809.52 9,809.52 9,800.34 9,800.34 295.5K
15:27 9,796.98 9,796.98 9,789.91 9,789.91 289.2K
15:28 9,792.50 9,795.02 9,790.40 9,792.28 215.5K
15:29 9,791.75 9,791.75 9,786.67 9,790.16 224.5K
15:30 9,787.25 9,787.69 9,779.63 9,787.69 390.7K
15:31 9,789.13 9,789.13 9,785.55 9,786.24 255.0K
15:32 9,785.06 9,786.34 9,780.73 9,782.88 258.7K
15:33 9,780.71 9,784.16 9,777.76 9,778.47 261.2K
15:34 9,776.98 9,777.68 9,773.37 9,776.72 231.9K
15:35 9,774.48 9,788.90 9,771.93 9,784.08 354.4K
15:36 9,783.12 9,783.12 9,772.21 9,774.23 285.9K
15:37 9,773.90 9,773.90 9,764.92 9,772.02 253.5K
15:38 9,772.90 9,773.62 9,765.54 9,765.54 174.1K
15:39 9,765.99 9,766.85 9,760.01 9,760.58 261.4K
15:40 9,762.33 9,771.58 9,761.25 9,768.85 286.3K
15:41 9,766.26 9,775.52 9,765.57 9,775.52 268.9K
15:42 9,778.84 9,797.27 9,778.84 9,797.27 361.4K
15:43 9,799.99 9,804.44 9,799.46 9,802.88 396.3K
15:44 9,802.96 9,812.09 9,802.96 9,805.76 297.7K
15:45 9,802.63 9,819.05 9,801.93 9,819.05 386.4K
15:46 9,820.47 9,822.06 9,813.00 9,816.24 298.5K
15:47 9,814.57 9,825.36 9,814.57 9,825.36 238.2K
15:48 9,826.31 9,829.18 9,821.38 9,824.53 244.9K
15:49 9,825.49 9,833.09 9,825.49 9,830.40 428.2K
15:50 9,824.32 9,824.32 9,813.93 9,813.93 635.5K
15:51 9,815.55 9,815.55 9,798.75 9,802.22 422.8K
15:52 9,803.31 9,806.79 9,793.52 9,795.38 545.1K
15:53 9,799.13 9,812.47 9,799.13 9,804.26 509.5K
15:54 9,813.19 9,834.02 9,813.19 9,825.55 746.7K
15:55 9,828.50 9,829.78 9,822.65 9,826.22 878.3K
15:56 9,825.45 9,840.96 9,825.45 9,840.96 823.0K
15:57 9,843.54 9,848.59 9,841.61 9,844.47 1,058.5K
15:58 9,845.33 9,848.55 9,844.66 9,844.77 1,367.2K
15:59 9,843.34 9,843.90 9,835.59 9,842.70 22,074.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles