Dow Jones Computer Hardware (DJUSCR)

DJUSCR
🏛️ Estados Unidos →
12,998.00
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 10,060.30 10,078.78 10,060.30 10,075.30 4,221.8K
09:31 10,071.33 10,107.03 10,071.33 10,107.03 583.9K
09:32 10,097.22 10,097.22 10,080.98 10,087.51 470.9K
09:33 10,083.98 10,100.60 10,068.28 10,068.28 353.5K
09:34 10,057.16 10,073.12 10,052.79 10,058.08 415.8K
09:35 10,060.87 10,063.16 10,050.97 10,050.97 396.5K
09:36 10,054.42 10,056.63 10,041.67 10,041.78 525.4K
09:37 10,040.66 10,050.06 10,032.19 10,039.25 445.5K
09:38 10,039.72 10,049.70 10,039.72 10,046.33 383.3K
09:39 10,050.76 10,054.16 10,027.68 10,027.68 517.9K
09:40 10,027.86 10,028.59 9,991.17 9,995.11 891.6K
09:41 9,993.09 9,996.10 9,976.52 9,976.52 575.7K
09:42 9,971.82 9,973.03 9,950.46 9,966.72 588.3K
09:43 9,966.33 9,992.14 9,964.21 9,992.14 579.2K
09:44 9,990.28 9,993.05 9,974.42 9,976.78 450.3K
09:45 9,975.92 9,980.68 9,970.12 9,970.12 521.9K
09:46 9,967.60 9,967.60 9,949.24 9,949.24 583.4K
09:47 9,948.69 9,950.37 9,942.41 9,947.15 414.7K
09:48 9,943.88 9,946.37 9,934.72 9,942.89 561.5K
09:49 9,938.38 9,938.38 9,926.24 9,926.24 609.4K
09:50 9,928.65 9,928.65 9,906.14 9,908.45 1,081.3K
09:51 9,901.50 9,909.52 9,901.50 9,904.53 625.5K
09:52 9,905.42 9,916.59 9,905.22 9,916.59 481.7K
09:53 9,921.38 9,940.37 9,921.38 9,934.97 486.6K
09:54 9,932.84 9,932.84 9,915.68 9,916.58 461.6K
09:55 9,915.14 9,924.88 9,911.85 9,923.73 407.5K
09:56 9,921.62 9,923.49 9,909.12 9,914.87 351.1K
09:57 9,921.75 9,927.86 9,919.81 9,920.44 386.7K
09:58 9,918.75 9,924.60 9,917.72 9,921.68 440.0K
09:59 9,919.55 9,922.57 9,912.32 9,912.32 486.4K
10:00 9,925.92 9,936.38 9,917.29 9,917.29 658.9K
10:01 9,923.94 9,928.81 9,917.71 9,920.32 550.3K
10:02 9,925.67 9,935.47 9,924.43 9,928.39 467.4K
10:03 9,928.77 9,934.40 9,925.06 9,932.71 408.3K
10:04 9,930.08 9,930.08 9,910.93 9,910.93 512.3K
10:05 9,913.61 9,930.62 9,908.86 9,925.44 525.9K
10:06 9,921.57 9,922.01 9,907.28 9,907.28 450.6K
10:07 9,899.06 9,907.02 9,892.35 9,901.36 553.6K
10:08 9,904.57 9,912.41 9,903.91 9,912.41 389.5K
10:09 9,916.20 9,916.20 9,901.47 9,905.47 384.0K
10:10 9,906.17 9,912.36 9,896.04 9,911.61 520.0K
10:11 9,908.38 9,916.08 9,904.91 9,906.06 363.8K
10:12 9,909.73 9,913.91 9,902.76 9,903.42 441.5K
10:13 9,903.40 9,905.09 9,895.83 9,900.99 305.2K
10:14 9,902.38 9,919.55 9,902.38 9,910.64 347.8K
10:15 9,910.53 9,919.40 9,907.56 9,918.82 350.3K
10:16 9,917.85 9,919.69 9,911.92 9,919.41 1,301.9K
10:17 9,919.91 9,922.64 9,916.62 9,922.64 245.2K
10:18 9,924.60 9,927.80 9,924.49 9,924.49 427.6K
10:19 9,926.40 9,926.83 9,915.48 9,915.48 360.4K
10:20 9,916.05 9,922.27 9,916.05 9,917.97 408.2K
10:21 9,917.97 9,917.97 9,909.49 9,914.87 288.8K
10:22 9,914.33 9,914.57 9,895.51 9,895.51 538.8K
10:23 9,896.89 9,902.87 9,896.76 9,896.76 273.8K
10:24 9,898.48 9,898.56 9,891.10 9,891.10 284.4K
10:25 9,893.04 9,897.96 9,891.36 9,894.07 366.4K
10:26 9,895.91 9,898.45 9,885.47 9,888.73 333.4K
10:27 9,889.28 9,894.44 9,877.97 9,877.97 474.1K
10:28 9,880.24 9,883.54 9,862.36 9,862.36 460.9K
10:29 9,862.07 9,873.06 9,862.07 9,868.95 584.0K
10:30 9,870.72 9,876.68 9,870.72 9,876.60 325.6K
10:31 9,878.36 9,883.89 9,875.31 9,879.97 491.5K
10:32 9,878.51 9,878.51 9,870.38 9,870.38 274.7K
10:33 9,870.15 9,870.15 9,854.58 9,857.89 372.7K
10:34 9,857.07 9,861.27 9,853.69 9,859.18 385.3K
10:35 9,859.83 9,860.41 9,847.90 9,847.90 317.0K
10:36 9,847.93 9,853.84 9,843.79 9,853.04 623.0K
10:37 9,853.07 9,864.44 9,850.24 9,862.05 246.8K
10:38 9,863.54 9,867.50 9,860.25 9,866.40 347.2K
10:39 9,867.37 9,874.12 9,862.92 9,863.84 417.0K
10:40 9,861.50 9,871.08 9,857.66 9,871.08 275.3K
10:41 9,873.84 9,885.88 9,872.99 9,885.88 450.1K
10:42 9,884.88 9,888.57 9,866.91 9,866.91 490.8K
10:43 9,865.10 9,878.83 9,864.97 9,878.44 367.0K
10:44 9,878.92 9,884.17 9,878.92 9,882.82 236.1K
10:45 9,883.82 9,884.81 9,876.52 9,881.23 242.4K
10:46 9,879.26 9,880.22 9,862.96 9,862.96 330.5K
10:47 9,862.25 9,866.94 9,859.79 9,859.79 268.8K
10:48 9,860.47 9,862.91 9,857.01 9,858.94 288.1K
10:49 9,861.27 9,861.27 9,854.98 9,856.09 273.4K
10:50 9,856.92 9,860.69 9,853.36 9,858.37 208.5K
10:51 9,861.81 9,869.40 9,861.61 9,868.30 250.4K
10:52 9,869.99 9,870.09 9,861.74 9,863.91 192.4K
10:53 9,867.61 9,876.81 9,865.66 9,875.64 265.5K
10:54 9,876.12 9,880.78 9,876.12 9,880.78 264.7K
10:55 9,880.55 9,884.40 9,877.46 9,877.46 318.6K
10:56 9,878.88 9,881.45 9,878.88 9,880.15 167.8K
10:57 9,879.08 9,881.63 9,876.59 9,879.24 216.8K
10:58 9,881.10 9,881.91 9,879.46 9,880.43 241.8K
10:59 9,880.14 9,884.76 9,878.19 9,878.19 240.6K
11:00 9,878.43 9,882.96 9,878.43 9,878.53 242.5K
11:01 9,878.08 9,878.55 9,872.29 9,878.20 250.8K
11:02 9,879.60 9,879.60 9,871.14 9,871.14 246.9K
11:03 9,869.96 9,877.87 9,869.96 9,875.43 1,252.7K
11:04 9,875.43 9,875.43 9,871.08 9,871.08 359.2K
11:05 9,871.08 9,873.48 9,866.02 9,867.72 222.4K
11:06 9,867.55 9,868.78 9,859.92 9,866.33 350.3K
11:07 9,866.32 9,873.33 9,864.74 9,872.50 204.9K
11:08 9,871.93 9,881.19 9,869.08 9,880.26 381.7K
11:09 9,879.82 9,880.79 9,876.06 9,877.39 253.5K
11:10 9,877.38 9,878.69 9,871.94 9,871.94 323.0K
11:11 9,870.33 9,874.33 9,868.71 9,868.71 268.1K
11:12 9,866.75 9,867.38 9,863.92 9,864.64 226.3K
11:13 9,863.89 9,865.17 9,858.03 9,862.89 240.9K
11:14 9,861.33 9,872.47 9,860.32 9,872.47 234.7K
11:15 9,870.78 9,880.36 9,870.78 9,880.36 392.4K
11:16 9,878.59 9,880.15 9,875.99 9,878.88 203.9K
11:17 9,878.62 9,880.23 9,878.15 9,878.40 276.0K
11:18 9,881.59 9,881.59 9,876.05 9,877.07 205.9K
11:19 9,876.55 9,886.64 9,876.55 9,886.64 250.7K
11:20 9,890.21 9,902.23 9,889.51 9,898.98 499.0K
11:21 9,897.07 9,902.05 9,896.14 9,900.46 301.6K
11:22 9,902.51 9,910.43 9,902.51 9,908.00 327.5K
11:23 9,902.10 9,902.70 9,897.10 9,901.07 206.2K
11:24 9,900.61 9,900.61 9,893.05 9,894.30 209.2K
11:25 9,892.10 9,893.45 9,887.82 9,888.69 227.3K
11:26 9,887.33 9,888.76 9,878.44 9,879.02 471.0K
11:27 9,877.98 9,887.11 9,877.98 9,885.81 252.4K
11:28 9,885.32 9,887.13 9,882.97 9,886.87 191.6K
11:29 9,886.94 9,890.04 9,884.03 9,890.04 210.2K
11:30 9,889.72 9,896.36 9,888.03 9,896.13 271.8K
11:31 9,894.03 9,897.19 9,892.61 9,897.19 229.4K
11:32 9,896.26 9,896.26 9,881.95 9,881.95 314.3K
11:33 9,879.99 9,883.34 9,873.95 9,879.71 275.8K
11:34 9,879.63 9,881.52 9,875.10 9,875.10 273.6K
11:35 9,876.70 9,882.36 9,872.94 9,878.39 269.6K
11:36 9,877.72 9,877.79 9,874.32 9,874.32 191.8K
11:37 9,874.34 9,874.56 9,871.34 9,871.34 201.8K
11:38 9,870.81 9,870.81 9,864.92 9,865.93 378.7K
11:39 9,864.07 9,865.35 9,862.67 9,863.20 289.0K
11:40 9,864.17 9,875.55 9,863.90 9,875.55 311.6K
11:41 9,877.20 9,877.49 9,873.40 9,873.39 229.2K
11:42 9,874.54 9,878.35 9,870.39 9,877.82 311.7K
11:43 9,877.57 9,878.39 9,867.97 9,875.69 282.4K
11:44 9,877.22 9,877.22 9,872.18 9,876.27 180.5K
11:45 9,876.92 9,880.77 9,875.48 9,880.83 261.0K
11:46 9,879.94 9,886.53 9,879.05 9,886.33 263.3K
11:47 9,884.92 9,884.92 9,877.74 9,877.74 262.2K
11:48 9,876.53 9,876.53 9,872.46 9,873.37 175.8K
11:49 9,871.89 9,874.34 9,871.81 9,872.89 280.4K
11:50 9,871.43 9,880.99 9,871.43 9,880.99 319.5K
11:51 9,881.72 9,881.88 9,873.97 9,875.43 200.7K
11:52 9,875.02 9,875.98 9,874.14 9,875.14 418.8K
11:53 9,876.00 9,880.32 9,876.00 9,880.32 181.8K
11:54 9,881.72 9,883.09 9,879.17 9,879.19 156.1K
11:55 9,878.03 9,878.58 9,875.39 9,877.78 171.5K
11:56 9,878.45 9,881.47 9,878.45 9,880.53 120.1K
11:57 9,880.87 9,880.87 9,875.07 9,875.58 203.2K
11:58 9,877.01 9,889.42 9,877.01 9,886.69 184.3K
11:59 9,888.07 9,891.38 9,888.07 9,890.67 195.7K
12:00 9,890.22 9,890.22 9,883.34 9,883.34 140.4K
12:01 9,883.34 9,900.33 9,883.34 9,900.33 226.8K
12:02 9,901.77 9,905.21 9,899.96 9,904.90 271.3K
12:03 9,903.76 9,910.22 9,903.76 9,906.50 343.6K
12:04 9,899.42 9,904.19 9,899.42 9,901.69 204.3K
12:05 9,901.43 9,909.84 9,899.76 9,909.84 153.9K
12:06 9,909.19 9,915.56 9,907.73 9,915.56 281.5K
12:07 9,911.53 9,913.09 9,908.71 9,912.40 206.0K
12:08 9,910.89 9,910.89 9,904.95 9,908.86 171.9K
12:09 9,910.38 9,910.38 9,899.30 9,900.02 200.5K
12:10 9,900.43 9,903.97 9,899.44 9,901.39 182.1K
12:11 9,901.80 9,901.80 9,898.57 9,901.47 141.2K
12:12 9,901.15 9,901.15 9,896.08 9,896.08 137.2K
12:13 9,896.53 9,896.53 9,886.52 9,886.52 179.8K
12:14 9,887.15 9,891.38 9,887.15 9,888.19 111.8K
12:15 9,887.05 9,890.31 9,887.02 9,890.31 136.4K
12:16 9,889.57 9,890.40 9,884.79 9,890.40 157.4K
12:17 9,889.91 9,892.03 9,889.12 9,892.03 136.0K
12:18 9,892.07 9,893.15 9,889.11 9,891.33 174.7K
12:19 9,890.52 9,891.95 9,889.17 9,890.65 229.1K
12:20 9,891.79 9,903.81 9,891.79 9,899.58 223.6K
12:21 9,902.38 9,909.11 9,900.34 9,908.64 174.4K
12:22 9,910.88 9,913.76 9,909.13 9,909.13 201.7K
12:23 9,908.22 9,915.57 9,906.67 9,915.57 150.6K
12:24 9,914.60 9,919.00 9,913.70 9,916.66 156.9K
12:25 9,917.61 9,917.61 9,913.53 9,914.32 220.5K
12:26 9,913.40 9,917.58 9,912.94 9,917.58 219.7K
12:27 9,915.39 9,922.22 9,914.17 9,921.47 127.4K
12:28 9,921.92 9,925.35 9,921.92 9,922.95 317.1K
12:29 9,923.39 9,926.19 9,922.22 9,924.93 197.0K
12:30 9,924.25 9,926.61 9,921.48 9,923.13 135.0K
12:31 9,920.99 9,920.99 9,913.10 9,913.10 221.6K
12:32 9,913.21 9,913.35 9,903.76 9,903.76 350.9K
12:33 9,904.22 9,911.55 9,904.10 9,910.42 165.5K
12:34 9,909.48 9,914.85 9,906.05 9,914.85 140.3K
12:35 9,913.22 9,916.30 9,911.12 9,914.89 153.8K
12:36 9,915.92 9,921.11 9,915.92 9,920.89 172.9K
12:37 9,922.76 9,924.22 9,920.22 9,922.81 123.0K
12:38 9,922.32 9,922.79 9,919.27 9,919.74 127.8K
12:39 9,918.32 9,924.19 9,917.00 9,924.19 110.9K
12:40 9,924.65 9,926.76 9,924.65 9,925.93 107.2K
12:41 9,926.60 9,926.60 9,924.76 9,925.75 217.1K
12:42 9,925.04 9,926.28 9,920.27 9,920.27 176.4K
12:43 9,920.77 9,922.32 9,919.92 9,922.32 128.1K
12:44 9,922.53 9,924.08 9,920.08 9,922.45 110.3K
12:45 9,922.89 9,926.60 9,920.95 9,924.25 165.5K
12:46 9,925.14 9,925.14 9,920.36 9,920.79 89.3K
12:47 9,921.32 9,924.70 9,920.04 9,920.04 87.2K
12:48 9,920.47 9,920.94 9,916.80 9,919.16 146.3K
12:49 9,917.94 9,925.06 9,917.94 9,925.06 102.0K
12:50 9,923.93 9,924.87 9,918.74 9,918.98 138.5K
12:51 9,918.23 9,919.20 9,914.02 9,918.61 157.9K
12:52 9,918.03 9,923.20 9,918.03 9,918.72 84.2K
12:53 9,918.50 9,921.16 9,918.50 9,919.44 61.8K
12:54 9,918.24 9,922.32 9,918.24 9,922.32 116.9K
12:55 9,921.88 9,922.67 9,920.24 9,922.66 128.5K
12:56 9,920.73 9,922.30 9,919.98 9,922.30 220.4K
12:57 9,922.30 9,922.51 9,919.13 9,922.51 127.3K
12:58 9,922.37 9,923.85 9,920.88 9,921.49 147.3K
12:59 9,920.98 9,922.84 9,919.57 9,921.92 96.9K
13:00 9,922.21 9,926.23 9,918.78 9,918.91 202.5K
13:01 9,919.76 9,923.91 9,916.43 9,916.85 250.9K
13:02 9,913.56 9,923.16 9,913.56 9,920.48 264.2K
13:03 9,923.92 9,926.83 9,920.89 9,921.87 181.4K
13:04 9,923.91 9,926.54 9,922.56 9,924.21 134.9K
13:05 9,924.73 9,928.89 9,923.57 9,927.49 145.2K
13:06 9,927.44 9,933.03 9,926.46 9,930.04 198.8K
13:07 9,929.46 9,929.46 9,924.07 9,928.67 169.7K
13:08 9,927.25 9,938.07 9,927.25 9,935.93 229.3K
13:09 9,936.34 9,937.70 9,933.97 9,937.70 193.1K
13:10 9,937.72 9,947.55 9,937.72 9,947.55 245.8K
13:11 9,948.97 9,948.97 9,941.52 9,948.86 242.0K
13:12 9,948.62 9,948.62 9,942.83 9,943.06 201.3K
13:13 9,943.30 9,944.44 9,935.24 9,938.03 194.6K
13:14 9,936.67 9,942.36 9,936.67 9,941.39 140.8K
13:15 9,941.61 9,941.75 9,935.16 9,941.75 207.2K
13:16 9,943.68 9,953.69 9,942.29 9,953.03 221.1K
13:17 9,954.52 9,956.64 9,953.79 9,954.77 134.8K
13:18 9,954.26 9,954.26 9,939.82 9,942.65 188.5K
13:19 9,941.94 9,944.50 9,940.79 9,944.50 163.4K
13:20 9,943.10 9,945.60 9,942.34 9,944.55 112.6K
13:21 9,943.62 9,947.76 9,943.62 9,945.87 104.1K
13:22 9,945.87 9,946.92 9,945.87 9,946.37 102.5K
13:23 9,942.26 9,943.39 9,939.99 9,940.99 124.7K
13:24 9,941.46 9,943.56 9,939.58 9,943.48 144.6K
13:25 9,942.05 9,945.12 9,936.60 9,936.60 189.3K
13:26 9,939.35 9,941.71 9,936.80 9,938.06 130.5K
13:27 9,939.41 9,947.02 9,939.41 9,945.06 269.9K
13:28 9,944.58 9,946.55 9,941.75 9,943.37 112.7K
13:29 9,943.39 9,946.69 9,943.39 9,945.76 92.8K
13:30 9,943.84 9,950.00 9,943.84 9,949.07 186.2K
13:31 9,948.83 9,954.53 9,948.83 9,954.53 174.0K
13:32 9,953.81 9,953.81 9,949.92 9,951.01 125.7K
13:33 9,951.04 9,952.66 9,947.67 9,949.84 203.1K
13:34 9,949.57 9,952.09 9,945.38 9,945.38 187.2K
13:35 9,947.06 9,948.65 9,943.28 9,944.30 201.9K
13:36 9,944.32 9,949.16 9,942.93 9,946.88 154.0K
13:37 9,947.82 9,949.78 9,946.90 9,947.20 141.5K
13:38 9,947.21 9,947.21 9,943.52 9,945.13 164.3K
13:39 9,946.07 9,946.70 9,941.59 9,944.90 182.5K
13:40 9,944.68 9,946.76 9,944.68 9,946.16 115.8K
13:41 9,946.18 9,947.58 9,944.01 9,944.47 102.3K
13:42 9,942.81 9,948.40 9,942.00 9,948.40 123.2K
13:43 9,948.97 9,948.97 9,943.72 9,945.48 121.7K
13:44 9,945.25 9,948.01 9,944.16 9,946.52 138.9K
13:45 9,946.03 9,949.53 9,944.76 9,949.53 109.7K
13:46 9,948.55 9,954.73 9,947.65 9,954.73 185.0K
13:47 9,956.13 9,956.13 9,950.95 9,951.96 123.3K
13:48 9,951.86 9,953.27 9,950.59 9,950.63 120.2K
13:49 9,953.89 9,953.89 9,951.10 9,951.30 142.8K
13:50 9,947.81 9,956.14 9,947.81 9,952.89 198.4K
13:51 9,949.06 9,951.04 9,948.61 9,950.59 170.4K
13:52 9,950.07 9,950.18 9,947.72 9,948.11 262.8K
13:53 9,946.51 9,946.51 9,943.08 9,944.49 119.8K
13:54 9,944.78 9,946.52 9,943.71 9,944.88 102.2K
13:55 9,943.25 9,948.81 9,942.96 9,946.58 219.1K
13:56 9,947.09 9,948.96 9,944.33 9,947.53 150.5K
13:57 9,946.64 9,948.70 9,946.64 9,948.70 97.5K
13:58 9,948.01 9,948.01 9,944.60 9,945.78 114.8K
13:59 9,945.54 9,948.81 9,944.48 9,944.87 134.3K
14:00 9,944.42 9,944.42 9,937.45 9,937.45 147.3K
14:01 9,937.95 9,942.78 9,937.95 9,942.78 158.9K
14:02 9,944.42 9,948.68 9,943.93 9,947.25 84.4K
14:03 9,947.73 9,956.31 9,947.33 9,955.42 170.3K
14:04 9,955.44 9,955.88 9,953.72 9,953.72 143.9K
14:05 9,954.08 9,960.31 9,954.08 9,958.38 188.3K
14:06 9,960.57 9,962.45 9,958.01 9,959.37 174.4K
14:07 9,959.98 9,964.38 9,959.98 9,961.82 206.7K
14:08 9,962.31 9,963.29 9,958.60 9,963.31 126.5K
14:09 9,961.15 9,966.15 9,960.90 9,962.29 257.8K
14:10 9,963.48 9,972.55 9,962.53 9,971.10 184.2K
14:11 9,971.63 9,973.45 9,970.60 9,973.45 206.3K
14:12 9,973.84 9,974.22 9,971.39 9,972.84 224.6K
14:13 9,973.80 9,973.80 9,971.40 9,971.69 126.2K
14:14 9,970.90 9,978.67 9,970.90 9,978.20 262.1K
14:15 9,977.77 9,978.71 9,975.01 9,975.01 130.9K
14:16 9,975.54 9,977.94 9,973.00 9,977.94 189.3K
14:17 9,977.29 9,978.37 9,966.41 9,969.65 166.8K
14:18 9,971.48 9,972.38 9,966.07 9,966.07 133.4K
14:19 9,967.18 9,968.86 9,960.63 9,961.82 143.1K
14:20 9,962.72 9,966.77 9,962.72 9,966.77 108.5K
14:21 9,968.17 9,968.17 9,964.92 9,967.77 136.2K
14:22 9,968.57 9,975.14 9,968.57 9,972.00 123.8K
14:23 9,973.88 9,974.11 9,969.17 9,969.17 151.8K
14:24 9,969.94 9,973.05 9,969.21 9,973.05 85.4K
14:25 9,972.57 9,972.57 9,967.81 9,969.89 129.7K
14:26 9,970.16 9,973.68 9,967.81 9,968.73 124.4K
14:27 9,968.48 9,971.34 9,968.14 9,971.34 121.1K
14:28 9,970.87 9,973.43 9,968.37 9,972.07 182.2K
14:29 9,971.27 9,973.85 9,971.03 9,972.60 107.5K
14:30 9,971.83 9,978.36 9,968.82 9,978.36 200.0K
14:31 9,979.07 9,979.07 9,973.59 9,974.29 411.9K
14:32 9,973.20 9,977.75 9,972.69 9,977.75 138.3K
14:33 9,977.81 9,981.77 9,977.19 9,980.66 163.1K
14:34 9,980.17 9,980.17 9,974.57 9,974.57 202.8K
14:35 9,973.21 9,973.21 9,968.59 9,970.38 176.0K
14:36 9,970.52 9,971.32 9,959.83 9,962.02 165.2K
14:37 9,964.33 9,970.78 9,964.01 9,967.99 218.7K
14:38 9,967.33 9,968.29 9,966.06 9,967.06 89.0K
14:39 9,966.95 9,967.86 9,966.46 9,966.89 114.8K
14:40 9,969.66 9,970.78 9,968.56 9,969.68 148.3K
14:41 9,968.29 9,969.19 9,965.93 9,966.36 202.0K
14:42 9,966.83 9,967.78 9,957.46 9,957.61 181.5K
14:43 9,957.53 9,962.38 9,957.31 9,962.38 190.4K
14:44 9,964.15 9,967.43 9,964.15 9,967.30 144.1K
14:45 9,969.72 9,969.72 9,964.42 9,964.42 238.2K
14:46 9,964.91 9,966.05 9,961.63 9,963.97 145.0K
14:47 9,966.30 9,966.30 9,962.00 9,962.00 127.4K
14:48 9,961.97 9,963.49 9,958.50 9,959.86 195.8K
14:49 9,959.41 9,961.61 9,959.41 9,959.72 118.7K
14:50 9,960.38 9,962.36 9,959.81 9,959.81 172.3K
14:51 9,960.28 9,963.02 9,958.84 9,963.02 144.5K
14:52 9,963.92 9,966.70 9,963.01 9,965.31 203.5K
14:53 9,965.10 9,966.98 9,962.12 9,962.12 197.4K
14:54 9,962.96 9,964.42 9,961.02 9,963.61 130.1K
14:55 9,963.01 9,963.34 9,957.27 9,957.27 279.3K
14:56 9,957.28 9,958.96 9,956.58 9,958.96 311.2K
14:57 9,959.44 9,972.95 9,958.97 9,969.23 257.2K
14:58 9,966.45 9,966.45 9,955.10 9,958.85 328.3K
14:59 9,955.56 9,955.56 9,948.55 9,952.71 297.8K
15:00 9,949.00 9,949.93 9,932.57 9,932.57 411.8K
15:01 9,929.95 9,938.68 9,929.95 9,938.68 245.8K
15:02 9,939.61 9,941.07 9,935.67 9,940.21 166.7K
15:03 9,939.60 9,939.81 9,932.16 9,938.42 184.4K
15:04 9,936.53 9,944.16 9,936.28 9,944.16 143.3K
15:05 9,948.59 9,948.59 9,944.50 9,948.24 167.6K
15:06 9,949.24 9,949.24 9,945.00 9,945.09 248.2K
15:07 9,944.68 9,944.68 9,938.34 9,939.58 236.7K
15:08 9,942.73 9,942.73 9,936.85 9,936.85 154.7K
15:09 9,936.61 9,941.28 9,936.61 9,939.79 165.2K
15:10 9,939.81 9,939.81 9,930.26 9,930.76 174.1K
15:11 9,931.76 9,936.04 9,931.76 9,934.98 142.1K
15:12 9,934.77 9,945.72 9,934.77 9,945.73 198.7K
15:13 9,947.39 9,947.39 9,940.33 9,944.61 212.5K
15:14 9,944.19 9,946.69 9,937.70 9,937.70 146.5K
15:15 9,938.43 9,948.50 9,938.24 9,948.50 194.4K
15:16 9,946.64 9,946.64 9,934.23 9,934.23 195.5K
15:17 9,933.51 9,934.16 9,930.96 9,931.07 177.9K
15:18 9,928.65 9,928.65 9,924.88 9,927.08 368.9K
15:19 9,922.14 9,925.79 9,918.89 9,921.03 286.2K
15:20 9,919.14 9,919.14 9,915.73 9,915.73 312.8K
15:21 9,916.31 9,927.57 9,916.31 9,926.41 481.3K
15:22 9,924.06 9,924.06 9,914.60 9,917.50 358.8K
15:23 9,917.98 9,919.18 9,916.08 9,916.91 198.1K
15:24 9,917.56 9,921.44 9,916.84 9,916.84 192.8K
15:25 9,917.78 9,917.78 9,907.66 9,907.66 239.7K
15:26 9,906.69 9,910.11 9,902.41 9,902.41 393.7K
15:27 9,902.40 9,908.80 9,901.97 9,908.80 191.3K
15:28 9,910.17 9,910.17 9,901.14 9,901.14 213.7K
15:29 9,901.79 9,904.88 9,899.19 9,899.19 211.6K
15:30 9,896.77 9,903.47 9,896.39 9,898.45 329.8K
15:31 9,895.81 9,900.47 9,895.81 9,899.04 213.4K
15:32 9,895.85 9,897.99 9,895.30 9,895.98 251.3K
15:33 9,894.59 9,894.59 9,885.86 9,887.25 265.8K
15:34 9,886.83 9,887.82 9,884.53 9,887.76 315.5K
15:35 9,887.23 9,899.27 9,887.23 9,899.27 343.7K
15:36 9,899.50 9,901.58 9,895.95 9,900.60 310.4K
15:37 9,898.74 9,905.98 9,898.74 9,903.77 547.0K
15:38 9,904.69 9,904.69 9,894.86 9,894.86 308.9K
15:39 9,895.35 9,895.58 9,891.07 9,892.01 280.0K
15:40 9,890.57 9,900.77 9,890.57 9,900.02 315.6K
15:41 9,900.68 9,900.68 9,896.00 9,896.62 232.0K
15:42 9,898.24 9,898.90 9,895.86 9,897.48 252.3K
15:43 9,897.80 9,897.80 9,888.87 9,891.70 375.5K
15:44 9,892.10 9,892.10 9,884.77 9,889.41 343.9K
15:45 9,891.54 9,895.48 9,883.70 9,883.70 446.3K
15:46 9,880.39 9,880.39 9,863.99 9,868.20 737.7K
15:47 9,866.82 9,878.66 9,865.43 9,877.10 362.5K
15:48 9,877.94 9,877.94 9,869.22 9,870.85 348.1K
15:49 9,871.78 9,871.78 9,867.00 9,869.95 349.0K
15:50 9,870.00 9,870.68 9,865.43 9,867.46 641.0K
15:51 9,867.91 9,868.36 9,857.60 9,861.89 632.4K
15:52 9,861.41 9,870.47 9,861.00 9,869.52 554.7K
15:53 9,862.46 9,868.00 9,862.37 9,864.18 555.8K
15:54 9,864.94 9,865.68 9,855.03 9,862.40 1,129.2K
15:55 9,864.70 9,868.84 9,864.70 9,864.84 792.1K
15:56 9,865.78 9,866.69 9,861.05 9,863.68 904.8K
15:57 9,864.62 9,870.02 9,861.68 9,868.07 931.7K
15:58 9,869.17 9,870.81 9,863.52 9,863.71 1,210.0K
15:59 9,864.00 9,871.05 9,863.04 9,870.90 27,889.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles