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 9,881.20 9,929.65 9,881.20 9,929.65 5,372.2K
09:31 9,925.53 9,946.90 9,925.53 9,946.40 840.7K
09:32 9,949.12 9,963.88 9,940.84 9,963.88 545.7K
09:33 9,966.20 9,966.20 9,952.23 9,964.97 394.8K
09:34 9,963.87 9,963.87 9,948.45 9,948.45 421.7K
09:35 9,948.76 9,959.91 9,938.74 9,952.95 595.0K
09:36 9,952.43 9,952.43 9,938.08 9,938.08 446.8K
09:37 9,940.05 9,940.05 9,927.82 9,929.29 375.1K
09:38 9,925.32 9,925.32 9,911.25 9,911.25 397.8K
09:39 9,913.45 9,913.45 9,901.27 9,911.49 307.3K
09:40 9,906.97 9,906.97 9,888.57 9,888.57 388.9K
09:41 9,888.99 9,888.99 9,876.82 9,876.82 321.9K
09:42 9,881.95 9,892.78 9,881.95 9,890.80 254.0K
09:43 9,888.42 9,888.42 9,878.14 9,882.02 257.7K
09:44 9,880.00 9,880.00 9,868.95 9,879.58 299.7K
09:45 9,881.92 9,881.97 9,869.96 9,869.96 479.6K
09:46 9,872.93 9,889.56 9,871.71 9,888.58 309.2K
09:47 9,884.89 9,895.91 9,884.89 9,890.35 501.8K
09:48 9,896.19 9,903.23 9,895.84 9,902.73 464.8K
09:49 9,902.13 9,908.22 9,901.02 9,908.23 280.0K
09:50 9,908.04 9,912.15 9,898.37 9,907.39 371.6K
09:51 9,902.91 9,902.91 9,894.16 9,898.21 228.0K
09:52 9,898.18 9,898.18 9,885.30 9,885.30 399.9K
09:53 9,885.74 9,894.99 9,885.74 9,891.44 362.7K
09:54 9,891.06 9,906.93 9,890.57 9,906.45 253.1K
09:55 9,905.02 9,909.25 9,905.02 9,907.52 318.7K
09:56 9,908.01 9,910.64 9,905.72 9,910.64 285.5K
09:57 9,910.80 9,919.83 9,909.19 9,916.68 273.8K
09:58 9,917.38 9,931.02 9,917.38 9,931.02 239.7K
09:59 9,931.55 9,934.99 9,929.86 9,931.40 345.2K
10:00 9,930.61 9,944.04 9,930.61 9,944.04 366.1K
10:01 9,943.53 9,950.38 9,940.68 9,945.27 362.2K
10:02 9,944.25 9,955.93 9,943.89 9,952.49 277.1K
10:03 9,953.20 9,953.20 9,944.84 9,944.84 275.5K
10:04 9,945.50 9,950.30 9,945.50 9,946.08 286.6K
10:05 9,947.56 9,947.56 9,926.79 9,928.75 336.2K
10:06 9,931.72 9,938.84 9,931.24 9,936.56 274.3K
10:07 9,941.25 9,946.98 9,938.58 9,943.06 234.3K
10:08 9,939.99 9,940.51 9,919.22 9,924.07 333.5K
10:09 9,926.52 9,930.44 9,923.25 9,923.25 248.3K
10:10 9,920.44 9,921.93 9,916.80 9,916.80 211.1K
10:11 9,918.02 9,918.02 9,905.43 9,909.49 336.1K
10:12 9,911.68 9,921.17 9,910.48 9,913.13 369.3K
10:13 9,919.40 9,930.00 9,919.40 9,930.00 175.3K
10:14 9,932.05 9,932.51 9,922.73 9,925.51 265.0K
10:15 9,927.56 9,931.21 9,923.20 9,923.76 252.6K
10:16 9,922.14 9,923.24 9,917.29 9,923.24 246.8K
10:17 9,923.97 9,923.97 9,916.72 9,919.18 203.5K
10:18 9,916.03 9,916.03 9,907.88 9,912.08 175.5K
10:19 9,912.06 9,913.90 9,900.49 9,900.49 247.5K
10:20 9,902.40 9,902.85 9,894.79 9,898.40 287.7K
10:21 9,898.37 9,910.67 9,898.37 9,910.70 308.7K
10:22 9,908.16 9,908.16 9,901.82 9,905.40 219.7K
10:23 9,903.52 9,907.14 9,899.79 9,901.22 322.7K
10:24 9,901.08 9,901.08 9,889.53 9,897.78 226.9K
10:25 9,895.68 9,900.40 9,890.32 9,892.29 293.3K
10:26 9,888.49 9,888.49 9,871.45 9,873.76 377.4K
10:27 9,872.82 9,875.64 9,860.02 9,860.03 572.3K
10:28 9,861.44 9,861.44 9,851.20 9,856.26 359.6K
10:29 9,855.51 9,862.15 9,853.56 9,862.15 277.6K
10:30 9,859.38 9,870.80 9,859.38 9,870.80 261.4K
10:31 9,869.38 9,869.38 9,859.44 9,865.12 302.4K
10:32 9,859.97 9,870.91 9,859.97 9,869.38 342.3K
10:33 9,865.69 9,867.30 9,861.53 9,863.65 196.3K
10:34 9,864.93 9,864.97 9,847.97 9,849.41 278.2K
10:35 9,850.58 9,850.58 9,839.61 9,849.88 433.6K
10:36 9,848.55 9,854.79 9,837.01 9,844.95 288.7K
10:37 9,842.61 9,843.66 9,835.26 9,835.26 171.3K
10:38 9,833.05 9,836.33 9,828.19 9,828.19 323.2K
10:39 9,828.51 9,836.43 9,824.70 9,836.08 301.2K
10:40 9,832.08 9,843.52 9,828.08 9,840.71 511.0K
10:41 9,841.48 9,841.48 9,832.13 9,832.87 223.5K
10:42 9,835.41 9,848.17 9,833.24 9,848.17 202.6K
10:43 9,849.77 9,850.82 9,836.14 9,842.49 247.6K
10:44 9,841.59 9,851.57 9,841.59 9,851.57 239.7K
10:45 9,850.94 9,859.23 9,850.94 9,858.81 160.9K
10:46 9,862.60 9,862.60 9,849.64 9,849.64 237.9K
10:47 9,849.81 9,854.17 9,846.73 9,847.43 177.1K
10:48 9,848.38 9,853.82 9,845.29 9,853.82 216.2K
10:49 9,854.80 9,859.47 9,854.80 9,855.20 206.3K
10:50 9,856.66 9,856.66 9,847.33 9,848.83 159.8K
10:51 9,849.25 9,865.04 9,849.25 9,862.71 290.9K
10:52 9,862.76 9,865.32 9,860.72 9,862.47 151.1K
10:53 9,863.28 9,865.83 9,856.08 9,856.08 212.4K
10:54 9,854.35 9,858.97 9,848.00 9,858.97 238.5K
10:55 9,856.16 9,861.00 9,853.54 9,859.65 226.6K
10:56 9,856.40 9,865.45 9,853.67 9,865.45 224.4K
10:57 9,864.52 9,866.68 9,861.21 9,866.68 178.5K
10:58 9,866.02 9,870.23 9,865.64 9,867.63 135.6K
10:59 9,866.00 9,867.88 9,862.64 9,863.93 122.1K
11:00 9,863.99 9,874.22 9,862.01 9,874.22 220.9K
11:01 9,875.35 9,875.35 9,867.53 9,868.92 204.6K
11:02 9,870.71 9,877.79 9,870.71 9,873.98 212.8K
11:03 9,875.40 9,879.29 9,875.31 9,877.12 110.9K
11:04 9,878.79 9,885.82 9,878.79 9,884.42 186.5K
11:05 9,885.11 9,892.04 9,883.81 9,892.04 232.1K
11:06 9,890.91 9,892.48 9,890.10 9,892.48 233.7K
11:07 9,893.13 9,893.79 9,888.49 9,890.76 320.9K
11:08 9,892.65 9,892.65 9,885.19 9,885.19 180.2K
11:09 9,884.56 9,889.08 9,884.56 9,888.12 100.5K
11:10 9,887.83 9,887.83 9,874.78 9,875.36 204.8K
11:11 9,875.37 9,882.13 9,861.42 9,881.14 354.7K
11:12 9,881.13 9,883.04 9,873.63 9,878.75 161.8K
11:13 9,874.95 9,882.85 9,874.95 9,882.28 250.9K
11:14 9,881.10 9,887.91 9,881.10 9,887.73 160.1K
11:15 9,886.08 9,888.19 9,878.87 9,881.40 173.5K
11:16 9,884.03 9,889.45 9,881.64 9,886.92 171.8K
11:17 9,887.78 9,891.72 9,885.92 9,891.28 183.4K
11:18 9,892.74 9,901.84 9,892.74 9,894.86 233.0K
11:19 9,893.59 9,893.59 9,884.38 9,885.39 140.4K
11:20 9,885.36 9,885.36 9,874.90 9,874.90 187.9K
11:21 9,874.40 9,875.38 9,866.58 9,875.36 231.1K
11:22 9,873.93 9,873.93 9,867.49 9,873.61 188.1K
11:23 9,872.71 9,874.09 9,864.59 9,865.47 183.3K
11:24 9,868.07 9,869.88 9,865.75 9,865.75 271.0K
11:25 9,863.77 9,866.96 9,859.41 9,861.25 258.0K
11:26 9,863.73 9,866.78 9,856.37 9,860.26 812.8K
11:27 9,855.98 9,866.79 9,854.38 9,864.22 207.1K
11:28 9,863.56 9,868.15 9,863.56 9,867.63 102.6K
11:29 9,867.56 9,867.99 9,863.11 9,865.64 216.3K
11:30 9,864.95 9,864.95 9,854.76 9,857.06 272.3K
11:31 9,856.90 9,859.93 9,851.80 9,851.80 242.5K
11:32 9,851.60 9,858.39 9,851.60 9,857.49 181.9K
11:33 9,858.36 9,862.65 9,855.85 9,856.94 108.3K
11:34 9,859.08 9,870.13 9,859.08 9,870.13 124.4K
11:35 9,871.59 9,875.19 9,870.29 9,872.97 179.6K
11:36 9,874.87 9,874.87 9,862.00 9,865.13 200.9K
11:37 9,865.85 9,867.73 9,859.04 9,865.93 141.6K
11:38 9,868.96 9,868.96 9,863.53 9,868.47 156.3K
11:39 9,867.89 9,868.38 9,861.31 9,861.32 100.5K
11:40 9,861.35 9,862.73 9,855.53 9,860.61 107.2K
11:41 9,860.58 9,866.01 9,860.58 9,865.95 91.4K
11:42 9,865.49 9,868.13 9,864.60 9,864.60 143.1K
11:43 9,865.88 9,870.55 9,861.83 9,870.43 124.3K
11:44 9,868.93 9,871.36 9,867.83 9,869.22 185.7K
11:45 9,870.11 9,870.11 9,862.75 9,862.75 151.3K
11:46 9,872.36 9,872.52 9,868.41 9,869.77 202.0K
11:47 9,871.65 9,877.87 9,871.65 9,872.20 98.2K
11:48 9,875.52 9,881.93 9,875.52 9,877.49 137.8K
11:49 9,876.07 9,876.07 9,867.34 9,874.45 178.0K
11:50 9,876.97 9,885.42 9,875.40 9,880.66 372.0K
11:51 9,881.11 9,888.76 9,881.11 9,886.94 80.4K
11:52 9,887.85 9,891.07 9,887.85 9,890.65 126.9K
11:53 9,890.64 9,891.20 9,885.53 9,888.35 126.9K
11:54 9,886.94 9,887.72 9,878.23 9,878.23 206.4K
11:55 9,876.77 9,880.21 9,875.02 9,879.74 147.3K
11:56 9,879.13 9,879.72 9,870.77 9,873.21 135.1K
11:57 9,874.62 9,878.31 9,874.11 9,877.24 186.9K
11:58 9,877.96 9,879.55 9,874.73 9,876.85 93.5K
11:59 9,877.83 9,878.57 9,875.02 9,878.45 161.3K
12:00 9,879.16 9,879.16 9,872.51 9,872.51 138.3K
12:01 9,873.95 9,873.95 9,869.74 9,873.16 100.5K
12:02 9,874.34 9,874.34 9,865.84 9,867.27 92.9K
12:03 9,868.22 9,868.22 9,857.92 9,860.20 148.0K
12:04 9,859.48 9,859.48 9,848.01 9,848.01 235.2K
12:05 9,847.84 9,856.33 9,846.63 9,855.71 127.4K
12:06 9,856.07 9,858.01 9,851.04 9,858.01 193.4K
12:07 9,856.40 9,856.62 9,851.00 9,851.41 101.6K
12:08 9,848.56 9,853.08 9,848.56 9,849.35 159.9K
12:09 9,850.33 9,850.33 9,845.12 9,846.90 123.7K
12:10 9,846.90 9,850.20 9,843.42 9,843.42 164.9K
12:11 9,842.85 9,844.63 9,840.29 9,842.29 227.1K
12:12 9,844.08 9,849.95 9,839.79 9,849.95 251.3K
12:13 9,849.92 9,855.70 9,847.59 9,855.40 248.7K
12:14 9,856.88 9,864.91 9,856.88 9,864.07 386.4K
12:15 9,864.61 9,865.84 9,859.62 9,863.42 163.1K
12:16 9,865.07 9,865.07 9,855.78 9,855.78 339.0K
12:17 9,856.63 9,864.63 9,856.63 9,864.17 141.6K
12:18 9,863.74 9,863.80 9,861.31 9,862.39 127.9K
12:19 9,861.64 9,868.94 9,859.83 9,860.30 268.4K
12:20 9,859.33 9,865.99 9,859.33 9,860.75 151.6K
12:21 9,860.53 9,864.94 9,858.57 9,858.57 101.1K
12:22 9,857.96 9,859.98 9,855.78 9,859.12 130.1K
12:23 9,857.19 9,864.01 9,857.19 9,858.81 129.1K
12:24 9,856.74 9,861.41 9,856.74 9,860.15 147.3K
12:25 9,860.56 9,860.56 9,856.33 9,858.47 73.2K
12:26 9,857.52 9,857.52 9,851.69 9,856.30 163.0K
12:27 9,855.40 9,856.34 9,849.96 9,853.31 159.9K
12:28 9,853.50 9,853.50 9,851.91 9,853.32 104.2K
12:29 9,852.67 9,852.67 9,848.17 9,848.17 145.3K
12:30 9,847.05 9,851.37 9,846.36 9,851.21 258.5K
12:31 9,850.22 9,853.10 9,845.53 9,846.09 142.0K
12:32 9,845.61 9,853.32 9,845.61 9,848.97 121.4K
12:33 9,850.15 9,851.29 9,844.68 9,845.64 283.8K
12:34 9,845.64 9,849.87 9,845.17 9,849.89 141.5K
12:35 9,852.32 9,852.32 9,849.40 9,851.34 158.4K
12:36 9,851.81 9,860.20 9,851.81 9,858.32 204.6K
12:37 9,856.91 9,860.39 9,851.51 9,854.30 164.4K
12:38 9,854.06 9,854.06 9,846.96 9,846.96 134.2K
12:39 9,843.23 9,845.56 9,836.31 9,836.43 234.5K
12:40 9,836.06 9,842.48 9,835.95 9,841.64 136.8K
12:41 9,840.35 9,844.94 9,839.83 9,844.87 120.7K
12:42 9,844.43 9,845.56 9,840.22 9,840.54 165.4K
12:43 9,841.15 9,843.09 9,838.39 9,838.39 119.4K
12:44 9,839.26 9,841.50 9,836.16 9,838.15 161.6K
12:45 9,836.85 9,838.69 9,831.53 9,835.73 170.1K
12:46 9,837.11 9,837.84 9,835.21 9,835.91 107.1K
12:47 9,837.56 9,842.32 9,836.86 9,841.18 166.3K
12:48 9,840.47 9,842.73 9,835.38 9,835.38 206.7K
12:49 9,833.72 9,834.14 9,831.73 9,834.12 218.6K
12:50 9,835.58 9,838.73 9,834.68 9,835.18 148.1K
12:51 9,833.72 9,841.87 9,833.72 9,839.65 168.5K
12:52 9,841.49 9,842.85 9,837.78 9,842.85 153.4K
12:53 9,841.16 9,846.19 9,840.99 9,843.42 126.7K
12:54 9,842.68 9,850.87 9,842.07 9,850.87 215.8K
12:55 9,851.13 9,852.95 9,849.31 9,852.44 278.9K
12:56 9,852.48 9,855.23 9,848.65 9,850.95 114.3K
12:57 9,851.35 9,851.35 9,844.04 9,846.83 190.9K
12:58 9,846.67 9,846.67 9,842.38 9,845.02 93.1K
12:59 9,844.35 9,844.35 9,839.77 9,839.77 115.7K
13:00 9,839.81 9,844.50 9,839.35 9,843.85 139.6K
13:01 9,843.64 9,849.43 9,841.02 9,849.05 233.7K
13:02 9,847.69 9,848.80 9,837.79 9,840.09 181.2K
13:03 9,838.95 9,839.78 9,836.87 9,838.84 154.0K
13:04 9,838.86 9,841.20 9,838.68 9,841.20 109.3K
13:05 9,841.77 9,841.77 9,831.77 9,836.04 183.7K
13:06 9,836.84 9,842.80 9,835.47 9,842.80 166.7K
13:07 9,843.05 9,845.25 9,842.39 9,843.74 101.8K
13:08 9,844.19 9,846.07 9,842.61 9,845.96 111.8K
13:09 9,845.98 9,856.04 9,845.98 9,856.04 137.9K
13:10 9,856.75 9,862.79 9,856.10 9,862.62 211.0K
13:11 9,861.78 9,861.78 9,857.13 9,859.95 127.8K
13:12 9,859.94 9,860.63 9,858.54 9,858.54 91.3K
13:13 9,859.05 9,862.52 9,856.52 9,861.08 165.5K
13:14 9,861.30 9,861.30 9,844.23 9,844.23 172.5K
13:15 9,844.89 9,853.24 9,844.89 9,852.36 119.8K
13:16 9,852.34 9,857.69 9,852.34 9,855.41 148.2K
13:17 9,855.87 9,857.81 9,852.54 9,854.29 130.0K
13:18 9,856.33 9,860.69 9,853.17 9,853.52 124.8K
13:19 9,852.20 9,854.77 9,850.64 9,850.63 122.5K
13:20 9,850.70 9,853.07 9,849.09 9,849.09 116.3K
13:21 9,848.01 9,849.96 9,844.15 9,849.96 282.7K
13:22 9,847.58 9,851.93 9,838.29 9,847.64 769.1K
13:23 9,849.04 9,860.25 9,846.31 9,847.28 212.5K
13:24 9,841.93 9,852.41 9,841.19 9,851.96 113.8K
13:25 9,851.93 9,860.97 9,851.93 9,860.97 151.3K
13:26 9,860.53 9,860.53 9,854.83 9,858.20 116.6K
13:27 9,858.70 9,858.70 9,850.22 9,852.38 94.9K
13:28 9,853.13 9,854.35 9,851.97 9,852.08 97.4K
13:29 9,852.03 9,855.81 9,850.00 9,850.58 111.2K
13:30 9,849.62 9,854.37 9,845.62 9,845.62 407.5K
13:31 9,845.55 9,848.95 9,844.61 9,848.95 106.8K
13:32 9,846.10 9,847.10 9,842.65 9,842.65 133.7K
13:33 9,843.27 9,843.27 9,838.48 9,842.24 132.5K
13:34 9,839.65 9,840.75 9,838.91 9,839.79 117.5K
13:35 9,839.53 9,849.24 9,839.53 9,848.68 170.6K
13:36 9,848.28 9,849.27 9,843.69 9,844.21 150.8K
13:37 9,843.27 9,844.65 9,841.08 9,844.52 122.5K
13:38 9,840.14 9,851.21 9,839.84 9,851.21 147.9K
13:39 9,850.27 9,856.82 9,850.27 9,856.40 129.9K
13:40 9,855.93 9,856.48 9,852.04 9,855.36 100.3K
13:41 9,855.57 9,861.05 9,855.57 9,861.05 168.2K
13:42 9,861.99 9,863.47 9,859.50 9,862.26 151.7K
13:43 9,862.25 9,865.26 9,859.41 9,865.26 146.6K
13:44 9,864.96 9,866.94 9,862.30 9,864.70 130.1K
13:45 9,863.78 9,869.95 9,863.78 9,867.96 103.8K
13:46 9,869.85 9,873.60 9,869.85 9,873.18 108.5K
13:47 9,872.29 9,878.89 9,872.29 9,875.59 188.1K
13:48 9,876.28 9,879.38 9,875.34 9,876.99 121.9K
13:49 9,876.05 9,877.43 9,874.32 9,874.56 80.3K
13:50 9,875.51 9,875.51 9,869.62 9,870.40 168.2K
13:51 9,870.99 9,871.17 9,864.92 9,870.71 226.8K
13:52 9,870.98 9,870.98 9,866.00 9,867.47 118.7K
13:53 9,867.45 9,872.65 9,866.27 9,872.65 109.5K
13:54 9,871.89 9,873.01 9,870.07 9,870.07 107.9K
13:55 9,869.22 9,873.99 9,869.22 9,873.46 127.2K
13:56 9,875.08 9,875.85 9,873.08 9,873.70 97.2K
13:57 9,874.48 9,877.73 9,873.85 9,877.73 175.3K
13:58 9,877.74 9,880.28 9,877.53 9,879.82 151.2K
13:59 9,879.83 9,879.83 9,874.27 9,876.02 138.4K
14:00 9,876.45 9,879.37 9,876.45 9,878.43 152.6K
14:01 9,881.73 9,884.14 9,881.21 9,883.01 175.1K
14:02 9,882.57 9,882.57 9,876.75 9,879.61 76.0K
14:03 9,878.63 9,884.24 9,878.63 9,884.24 148.7K
14:04 9,883.96 9,883.96 9,875.46 9,876.10 101.9K
14:05 9,875.47 9,879.76 9,874.60 9,879.75 152.6K
14:06 9,879.10 9,883.39 9,879.10 9,882.21 128.5K
14:07 9,884.20 9,887.46 9,883.26 9,886.81 168.7K
14:08 9,886.07 9,888.92 9,886.07 9,887.39 107.6K
14:09 9,887.66 9,887.66 9,880.79 9,881.45 155.9K
14:10 9,880.92 9,887.05 9,880.30 9,887.05 112.4K
14:11 9,885.84 9,886.76 9,884.86 9,885.88 113.2K
14:12 9,884.73 9,886.30 9,884.39 9,885.38 198.7K
14:13 9,887.80 9,887.88 9,885.96 9,887.45 240.1K
14:14 9,888.16 9,889.33 9,887.66 9,888.55 221.5K
14:15 9,887.13 9,891.97 9,887.13 9,888.65 207.2K
14:16 9,889.80 9,893.25 9,889.80 9,891.17 170.2K
14:17 9,888.82 9,888.82 9,880.29 9,880.29 284.9K
14:18 9,877.39 9,877.39 9,867.38 9,874.20 290.1K
14:19 9,875.64 9,879.37 9,874.60 9,874.59 186.7K
14:20 9,875.86 9,878.14 9,873.49 9,878.14 141.6K
14:21 9,879.29 9,884.34 9,879.29 9,882.49 174.5K
14:22 9,882.68 9,882.81 9,878.76 9,882.03 147.3K
14:23 9,882.10 9,883.58 9,882.10 9,883.18 101.1K
14:24 9,884.18 9,888.59 9,883.30 9,888.59 199.0K
14:25 9,887.64 9,889.12 9,885.73 9,889.12 138.0K
14:26 9,889.12 9,891.72 9,887.84 9,888.95 177.3K
14:27 9,889.20 9,889.20 9,887.28 9,888.27 95.3K
14:28 9,888.09 9,888.09 9,881.04 9,883.44 107.0K
14:29 9,885.34 9,885.34 9,882.06 9,884.27 83.1K
14:30 9,884.50 9,886.61 9,883.28 9,883.81 75.8K
14:31 9,884.32 9,889.08 9,884.32 9,888.85 145.3K
14:32 9,891.64 9,894.65 9,889.98 9,894.65 164.4K
14:33 9,894.67 9,895.29 9,891.39 9,893.41 124.1K
14:34 9,893.41 9,894.34 9,891.39 9,891.90 93.1K
14:35 9,891.64 9,892.11 9,888.01 9,888.01 109.0K
14:36 9,886.12 9,890.08 9,885.75 9,890.08 130.2K
14:37 9,890.29 9,892.91 9,887.07 9,888.51 120.2K
14:38 9,889.22 9,890.52 9,887.16 9,887.66 127.5K
14:39 9,887.63 9,887.63 9,884.34 9,886.44 76.6K
14:40 9,887.72 9,887.77 9,885.12 9,886.84 82.4K
14:41 9,887.82 9,888.12 9,885.89 9,886.08 99.8K
14:42 9,882.92 9,885.42 9,881.57 9,883.84 199.6K
14:43 9,882.90 9,884.26 9,880.04 9,880.04 151.5K
14:44 9,881.91 9,881.91 9,879.28 9,881.77 159.3K
14:45 9,881.78 9,886.72 9,881.47 9,886.46 182.4K
14:46 9,886.51 9,891.12 9,886.51 9,889.68 154.8K
14:47 9,889.45 9,890.68 9,887.85 9,889.95 113.7K
14:48 9,891.65 9,892.72 9,885.80 9,887.20 160.0K
14:49 9,887.18 9,888.11 9,886.28 9,886.26 92.9K
14:50 9,887.60 9,892.44 9,887.15 9,890.58 140.3K
14:51 9,894.29 9,894.56 9,883.97 9,887.19 294.7K
14:52 9,887.14 9,887.14 9,878.88 9,878.99 177.9K
14:53 9,880.40 9,881.98 9,879.87 9,881.64 139.4K
14:54 9,882.31 9,882.38 9,879.04 9,881.50 102.7K
14:55 9,882.89 9,885.31 9,875.77 9,875.77 152.5K
14:56 9,876.72 9,879.83 9,876.27 9,879.61 102.9K
14:57 9,879.59 9,881.78 9,879.59 9,881.20 111.3K
14:58 9,881.65 9,889.71 9,881.65 9,889.71 106.3K
14:59 9,886.68 9,890.49 9,885.81 9,885.81 104.7K
15:00 9,885.51 9,893.42 9,885.51 9,888.25 122.8K
15:01 9,887.56 9,891.05 9,884.92 9,891.05 126.5K
15:02 9,889.16 9,892.38 9,887.94 9,891.70 85.3K
15:03 9,891.25 9,897.27 9,891.25 9,895.95 163.7K
15:04 9,896.42 9,896.85 9,892.99 9,896.83 136.1K
15:05 9,898.29 9,899.59 9,896.82 9,896.82 134.7K
15:06 9,897.52 9,897.52 9,891.51 9,892.37 150.8K
15:07 9,892.61 9,896.33 9,890.06 9,894.95 128.3K
15:08 9,896.40 9,901.44 9,894.87 9,900.98 211.4K
15:09 9,903.82 9,908.22 9,901.14 9,901.14 239.3K
15:10 9,903.73 9,909.65 9,903.73 9,909.22 289.5K
15:11 9,908.93 9,910.00 9,903.70 9,904.64 234.1K
15:12 9,905.44 9,905.89 9,899.05 9,899.05 243.0K
15:13 9,899.28 9,899.28 9,896.49 9,896.61 165.1K
15:14 9,896.47 9,896.47 9,889.43 9,894.05 178.7K
15:15 9,895.43 9,896.46 9,891.60 9,891.60 211.2K
15:16 9,890.40 9,892.60 9,888.48 9,892.60 134.7K
15:17 9,892.90 9,892.90 9,886.35 9,887.54 161.6K
15:18 9,887.50 9,893.90 9,886.05 9,893.92 146.0K
15:19 9,894.15 9,900.27 9,894.15 9,900.05 126.0K
15:20 9,900.08 9,900.08 9,890.20 9,891.91 146.3K
15:21 9,891.43 9,891.43 9,880.18 9,881.15 196.2K
15:22 9,882.52 9,883.51 9,880.70 9,882.59 159.2K
15:23 9,882.14 9,888.04 9,882.14 9,884.83 155.1K
15:24 9,879.55 9,883.57 9,879.55 9,883.57 186.1K
15:25 9,883.81 9,884.07 9,877.39 9,877.39 287.5K
15:26 9,878.36 9,880.61 9,876.84 9,877.26 175.6K
15:27 9,877.76 9,881.20 9,877.06 9,880.75 143.4K
15:28 9,879.34 9,882.20 9,879.34 9,880.25 98.5K
15:29 9,879.78 9,883.37 9,878.97 9,878.97 186.9K
15:30 9,881.29 9,881.29 9,869.83 9,869.83 252.1K
15:31 9,868.42 9,868.86 9,862.51 9,867.77 342.5K
15:32 9,865.44 9,873.51 9,863.46 9,872.52 192.6K
15:33 9,871.73 9,881.91 9,871.73 9,877.54 238.2K
15:34 9,877.07 9,881.83 9,874.09 9,881.83 154.5K
15:35 9,881.17 9,885.50 9,880.57 9,880.57 168.9K
15:36 9,879.34 9,879.34 9,875.82 9,876.93 149.7K
15:37 9,875.40 9,875.40 9,869.69 9,869.69 217.0K
15:38 9,872.08 9,872.80 9,864.41 9,865.87 205.0K
15:39 9,865.98 9,871.63 9,865.98 9,869.78 142.0K
15:40 9,867.29 9,873.22 9,866.08 9,872.54 219.6K
15:41 9,872.66 9,873.14 9,866.88 9,868.57 458.1K
15:42 9,871.31 9,875.74 9,870.08 9,875.74 221.4K
15:43 9,876.70 9,879.57 9,874.63 9,878.65 184.6K
15:44 9,878.73 9,878.73 9,871.04 9,872.96 251.9K
15:45 9,877.20 9,877.20 9,866.92 9,866.92 252.4K
15:46 9,865.47 9,869.68 9,863.04 9,869.68 273.3K
15:47 9,869.96 9,874.01 9,865.93 9,869.57 390.1K
15:48 9,867.44 9,870.35 9,864.24 9,864.24 252.0K
15:49 9,861.64 9,865.41 9,858.18 9,863.08 314.9K
15:50 9,866.34 9,872.08 9,865.53 9,872.08 483.9K
15:51 9,874.00 9,876.56 9,870.16 9,876.56 548.2K
15:52 9,873.00 9,873.37 9,871.05 9,872.05 395.3K
15:53 9,871.59 9,872.30 9,868.64 9,872.30 372.3K
15:54 9,874.75 9,880.79 9,873.10 9,878.95 609.3K
15:55 9,873.91 9,873.91 9,862.40 9,862.79 724.6K
15:56 9,865.18 9,865.18 9,858.64 9,858.64 782.0K
15:57 9,860.61 9,866.31 9,860.61 9,864.22 654.0K
15:58 9,863.55 9,865.10 9,861.50 9,861.50 818.2K
15:59 9,865.87 9,867.17 9,864.12 9,866.90 18,103.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles