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 9,705.67 9,805.75 9,705.67 9,776.84 13,388.9K
09:31 9,764.59 9,813.52 9,764.59 9,804.55 1,438.4K
09:32 9,788.05 9,796.59 9,779.59 9,792.64 1,219.6K
09:33 9,789.80 9,835.34 9,787.19 9,834.58 1,210.2K
09:34 9,827.71 9,829.67 9,809.96 9,829.67 1,111.7K
09:35 9,828.41 9,855.10 9,828.41 9,852.79 1,273.9K
09:36 9,851.37 9,851.94 9,842.03 9,850.35 1,042.9K
09:37 9,851.92 9,853.24 9,844.47 9,844.47 931.0K
09:38 9,842.19 9,852.19 9,842.19 9,846.72 719.3K
09:39 9,847.45 9,850.81 9,836.28 9,846.78 994.5K
09:40 9,837.88 9,843.50 9,830.33 9,840.60 744.5K
09:41 9,842.06 9,852.21 9,831.26 9,851.86 836.1K
09:42 9,849.97 9,849.97 9,817.62 9,835.77 1,078.3K
09:43 9,834.81 9,834.81 9,800.92 9,800.92 671.1K
09:44 9,809.66 9,817.39 9,803.55 9,807.98 718.2K
09:45 9,801.59 9,801.59 9,791.64 9,791.64 698.1K
09:46 9,792.34 9,802.56 9,788.65 9,789.87 668.9K
09:47 9,787.31 9,799.01 9,787.31 9,789.08 603.3K
09:48 9,794.60 9,805.17 9,781.07 9,794.71 751.8K
09:49 9,796.12 9,806.72 9,788.17 9,791.93 586.2K
09:50 9,790.68 9,802.17 9,788.18 9,801.13 556.0K
09:51 9,805.17 9,806.94 9,791.95 9,791.95 572.1K
09:52 9,790.71 9,807.84 9,784.32 9,806.87 596.2K
09:53 9,810.76 9,832.09 9,790.44 9,793.82 952.2K
09:54 9,795.67 9,798.03 9,776.24 9,783.41 517.9K
09:55 9,783.44 9,805.42 9,783.44 9,804.96 338.6K
09:56 9,805.99 9,837.48 9,798.68 9,829.97 541.2K
09:57 9,829.55 9,833.76 9,824.45 9,833.76 363.0K
09:58 9,834.76 9,844.90 9,834.61 9,836.65 362.5K
09:59 9,832.83 9,832.83 9,822.86 9,825.53 418.3K
10:00 9,820.19 9,831.81 9,818.64 9,819.15 667.6K
10:01 9,820.03 9,828.68 9,814.28 9,820.57 366.7K
10:02 9,822.64 9,828.93 9,815.01 9,823.92 334.2K
10:03 9,824.80 9,825.83 9,810.60 9,813.97 416.1K
10:04 9,815.37 9,821.17 9,809.18 9,818.28 623.1K
10:05 9,822.04 9,822.04 9,809.08 9,819.41 570.5K
10:06 9,815.03 9,824.22 9,812.25 9,813.61 538.2K
10:07 9,810.94 9,837.69 9,810.94 9,833.07 491.3K
10:08 9,836.45 9,846.31 9,829.78 9,846.31 873.1K
10:09 9,845.32 9,847.56 9,838.73 9,838.73 359.3K
10:10 9,840.72 9,846.19 9,832.73 9,832.73 483.9K
10:11 9,832.07 9,837.89 9,831.27 9,831.27 571.8K
10:12 9,831.24 9,872.65 9,831.24 9,865.30 731.9K
10:13 9,863.75 9,863.75 9,848.72 9,853.98 430.0K
10:14 9,848.06 9,858.13 9,847.12 9,854.90 429.2K
10:15 9,856.51 9,860.41 9,850.27 9,851.52 402.0K
10:16 9,848.62 9,858.56 9,848.31 9,854.39 272.2K
10:17 9,856.54 9,856.54 9,849.41 9,853.90 411.3K
10:18 9,852.86 9,859.84 9,851.66 9,852.60 314.0K
10:19 9,852.88 9,861.11 9,851.05 9,852.46 358.4K
10:20 9,850.46 9,852.54 9,839.29 9,841.40 477.4K
10:21 9,842.47 9,842.47 9,829.02 9,833.64 545.8K
10:22 9,833.73 9,849.90 9,833.73 9,844.54 386.6K
10:23 9,844.34 9,854.90 9,844.34 9,847.69 484.0K
10:24 9,850.38 9,866.64 9,850.38 9,865.54 383.4K
10:25 9,866.46 9,880.13 9,864.91 9,880.13 487.3K
10:26 9,880.65 9,887.70 9,872.76 9,874.47 505.6K
10:27 9,871.48 9,882.35 9,870.66 9,878.50 357.3K
10:28 9,877.90 9,877.90 9,857.38 9,860.78 429.3K
10:29 9,859.15 9,860.15 9,855.30 9,857.81 300.4K
10:30 9,861.59 9,869.50 9,858.80 9,869.10 399.9K
10:31 9,866.21 9,866.21 9,849.09 9,853.62 354.7K
10:32 9,853.65 9,853.65 9,842.00 9,845.39 330.0K
10:33 9,841.49 9,841.75 9,832.36 9,834.27 461.6K
10:34 9,838.12 9,840.68 9,838.12 9,838.63 418.4K
10:35 9,840.98 9,843.59 9,836.83 9,839.38 425.2K
10:36 9,841.53 9,842.12 9,824.82 9,834.50 551.6K
10:37 9,834.43 9,835.36 9,827.76 9,831.13 482.9K
10:38 9,829.69 9,843.05 9,829.69 9,839.91 379.7K
10:39 9,842.30 9,849.91 9,836.24 9,836.24 252.9K
10:40 9,838.04 9,843.46 9,829.61 9,829.61 443.8K
10:41 9,833.11 9,833.63 9,825.83 9,825.83 331.9K
10:42 9,824.67 9,824.67 9,816.87 9,816.87 365.4K
10:43 9,815.80 9,823.35 9,815.80 9,822.16 433.5K
10:44 9,824.73 9,825.41 9,817.80 9,817.80 242.9K
10:45 9,819.18 9,826.31 9,819.18 9,823.78 394.1K
10:46 9,822.88 9,824.48 9,816.51 9,823.25 293.9K
10:47 9,825.38 9,834.96 9,824.62 9,826.38 406.7K
10:48 9,827.21 9,838.39 9,823.80 9,837.01 327.8K
10:49 9,835.55 9,839.10 9,830.59 9,830.59 362.2K
10:50 9,830.83 9,830.83 9,815.97 9,823.18 349.4K
10:51 9,820.22 9,820.22 9,810.21 9,812.83 333.8K
10:52 9,811.02 9,811.15 9,802.92 9,802.92 260.6K
10:53 9,800.89 9,805.85 9,797.62 9,800.72 246.4K
10:54 9,801.63 9,806.90 9,797.65 9,797.65 242.9K
10:55 9,798.85 9,802.21 9,798.04 9,799.79 244.0K
10:56 9,799.63 9,799.63 9,792.59 9,795.41 346.8K
10:57 9,793.95 9,804.24 9,793.95 9,802.77 235.8K
10:58 9,800.00 9,801.11 9,792.94 9,793.35 246.7K
10:59 9,793.63 9,803.55 9,793.63 9,803.42 211.7K
11:00 9,802.98 9,812.47 9,802.98 9,809.92 404.2K
11:01 9,812.38 9,812.38 9,806.80 9,810.16 216.1K
11:02 9,810.16 9,818.64 9,803.83 9,816.90 185.3K
11:03 9,817.33 9,822.87 9,817.33 9,819.76 225.3K
11:04 9,819.40 9,822.82 9,816.14 9,816.14 198.5K
11:05 9,813.16 9,814.89 9,802.37 9,804.09 471.4K
11:06 9,805.04 9,808.43 9,801.50 9,802.85 238.4K
11:07 9,802.19 9,804.15 9,800.69 9,800.85 246.9K
11:08 9,799.53 9,811.35 9,799.53 9,810.05 245.8K
11:09 9,807.72 9,814.86 9,807.72 9,813.75 254.2K
11:10 9,814.60 9,819.29 9,813.67 9,819.29 249.1K
11:11 9,819.76 9,822.99 9,813.60 9,821.98 263.3K
11:12 9,829.82 9,829.82 9,817.61 9,818.09 307.1K
11:13 9,817.60 9,818.43 9,799.60 9,799.60 241.6K
11:14 9,799.60 9,809.20 9,799.60 9,809.20 226.7K
11:15 9,809.27 9,810.39 9,803.24 9,804.45 302.5K
11:16 9,802.50 9,810.78 9,801.39 9,804.67 288.1K
11:17 9,806.51 9,806.69 9,803.73 9,805.90 194.7K
11:18 9,808.83 9,820.50 9,808.83 9,818.29 240.7K
11:19 9,816.49 9,818.30 9,813.09 9,813.09 193.8K
11:20 9,813.55 9,820.97 9,811.98 9,818.34 250.6K
11:21 9,818.80 9,823.80 9,818.34 9,823.80 227.1K
11:22 9,824.41 9,827.74 9,815.68 9,827.74 348.3K
11:23 9,827.77 9,828.50 9,825.08 9,825.08 154.7K
11:24 9,827.61 9,828.11 9,824.70 9,827.08 155.4K
11:25 9,828.04 9,828.04 9,824.64 9,826.12 186.8K
11:26 9,825.90 9,826.48 9,822.28 9,824.11 199.1K
11:27 9,823.66 9,830.73 9,823.66 9,827.38 178.8K
11:28 9,826.47 9,829.93 9,826.26 9,826.54 168.3K
11:29 9,827.70 9,834.68 9,827.70 9,834.68 197.5K
11:30 9,833.55 9,838.42 9,833.55 9,838.14 334.6K
11:31 9,840.77 9,844.13 9,838.46 9,841.80 230.1K
11:32 9,842.75 9,845.98 9,842.50 9,844.73 181.9K
11:33 9,846.93 9,846.93 9,840.70 9,842.95 187.8K
11:34 9,843.70 9,844.96 9,841.99 9,844.26 184.7K
11:35 9,844.31 9,846.85 9,834.66 9,845.30 262.1K
11:36 9,849.54 9,851.55 9,847.74 9,847.74 216.9K
11:37 9,848.47 9,860.35 9,848.47 9,858.00 415.8K
11:38 9,859.85 9,859.85 9,846.79 9,846.79 229.0K
11:39 9,846.93 9,846.93 9,835.63 9,836.36 258.0K
11:40 9,836.87 9,846.00 9,836.87 9,841.88 485.4K
11:41 9,837.62 9,838.11 9,832.01 9,832.01 242.7K
11:42 9,831.74 9,845.84 9,831.74 9,845.84 553.0K
11:43 9,845.94 9,848.09 9,842.11 9,847.41 211.2K
11:44 9,847.40 9,847.40 9,840.60 9,844.01 169.4K
11:45 9,844.02 9,844.02 9,829.08 9,829.08 229.8K
11:46 9,827.23 9,830.67 9,827.23 9,830.67 190.9K
11:47 9,829.26 9,836.58 9,829.26 9,830.53 245.7K
11:48 9,830.46 9,833.96 9,829.10 9,829.11 234.7K
11:49 9,827.47 9,831.25 9,825.84 9,831.25 171.1K
11:50 9,831.13 9,831.13 9,819.92 9,820.87 268.4K
11:51 9,819.60 9,819.60 9,813.72 9,815.32 262.5K
11:52 9,816.15 9,819.40 9,812.30 9,812.27 269.2K
11:53 9,808.92 9,810.30 9,806.59 9,806.59 265.1K
11:54 9,807.29 9,812.99 9,806.91 9,812.48 271.7K
11:55 9,814.34 9,816.27 9,813.51 9,813.86 294.5K
11:56 9,815.54 9,816.60 9,811.56 9,814.64 222.3K
11:57 9,817.48 9,818.40 9,814.51 9,814.99 259.5K
11:58 9,814.62 9,820.55 9,814.62 9,818.85 282.0K
11:59 9,817.92 9,818.98 9,813.38 9,816.58 175.7K
12:00 9,813.32 9,825.24 9,813.32 9,823.84 208.4K
12:01 9,823.87 9,823.87 9,818.17 9,821.71 208.9K
12:02 9,823.11 9,832.87 9,821.75 9,832.87 207.6K
12:03 9,835.28 9,838.24 9,832.01 9,833.49 223.3K
12:04 9,834.90 9,834.90 9,803.24 9,803.24 649.4K
12:05 9,800.86 9,806.21 9,798.35 9,798.63 361.3K
12:06 9,798.12 9,806.94 9,798.12 9,803.02 290.5K
12:07 9,804.21 9,806.22 9,801.58 9,803.47 162.2K
12:08 9,804.90 9,810.13 9,802.37 9,805.09 238.6K
12:09 9,804.17 9,810.66 9,802.57 9,808.12 448.4K
12:10 9,810.10 9,810.70 9,806.32 9,807.02 213.2K
12:11 9,807.36 9,807.36 9,795.23 9,796.78 280.7K
12:12 9,799.13 9,807.15 9,799.13 9,807.15 214.2K
12:13 9,807.09 9,807.09 9,800.69 9,800.69 0.0K
12:14 9,803.04 9,805.85 9,801.37 9,802.60 129.1K
12:15 9,803.57 9,806.66 9,801.31 9,806.66 157.3K
12:16 9,806.22 9,807.02 9,802.29 9,802.29 172.0K
12:17 9,802.33 9,802.33 9,795.86 9,799.26 177.8K
12:18 9,799.29 9,801.59 9,797.43 9,797.60 157.2K
12:19 9,800.21 9,800.71 9,797.61 9,798.10 141.1K
12:20 9,799.29 9,806.89 9,799.29 9,806.41 176.7K
12:21 9,805.95 9,807.18 9,801.79 9,801.79 161.2K
12:22 9,802.72 9,806.86 9,802.72 9,804.93 185.5K
12:23 9,805.30 9,806.78 9,803.29 9,805.43 137.6K
12:24 9,806.26 9,808.73 9,805.58 9,806.92 182.1K
12:25 9,807.58 9,816.85 9,807.32 9,816.85 307.0K
12:26 9,818.17 9,818.72 9,815.47 9,817.87 171.4K
12:27 9,817.79 9,820.87 9,817.25 9,820.87 163.9K
12:28 9,820.16 9,820.36 9,817.82 9,820.32 174.6K
12:29 9,818.49 9,819.42 9,809.49 9,810.85 178.1K
12:30 9,809.93 9,809.93 9,801.42 9,803.10 245.9K
12:31 9,803.58 9,807.94 9,798.20 9,799.03 202.8K
12:32 9,798.56 9,798.56 9,790.36 9,797.81 216.8K
12:33 9,797.78 9,799.65 9,795.90 9,796.37 162.1K
12:34 9,796.45 9,797.07 9,793.14 9,797.07 171.3K
12:35 9,796.05 9,809.33 9,796.05 9,805.75 235.5K
12:36 9,807.39 9,809.31 9,803.79 9,809.31 185.8K
12:37 9,808.91 9,810.57 9,803.11 9,810.60 261.4K
12:38 9,811.98 9,812.40 9,806.60 9,806.60 174.4K
12:39 9,806.63 9,811.02 9,806.21 9,810.07 169.7K
12:40 9,809.96 9,811.88 9,803.48 9,803.48 221.6K
12:41 9,802.39 9,804.58 9,800.90 9,804.58 170.0K
12:42 9,805.67 9,808.29 9,804.04 9,807.78 159.0K
12:43 9,806.17 9,808.69 9,805.43 9,805.91 103.9K
12:44 9,807.25 9,814.23 9,807.24 9,813.42 173.8K
12:45 9,814.44 9,814.44 9,813.03 9,813.03 238.5K
12:46 9,813.05 9,813.73 9,808.43 9,808.43 316.6K
12:47 9,808.89 9,810.82 9,807.50 9,810.77 182.3K
12:48 9,812.23 9,815.70 9,809.86 9,815.70 277.1K
12:49 9,818.34 9,824.22 9,818.12 9,824.22 225.3K
12:50 9,825.96 9,828.97 9,821.05 9,821.05 300.4K
12:51 9,819.61 9,822.75 9,819.03 9,821.38 190.6K
12:52 9,821.43 9,822.62 9,817.17 9,819.51 176.0K
12:53 9,818.97 9,818.97 9,813.80 9,815.53 154.0K
12:54 9,816.23 9,817.20 9,812.49 9,816.03 136.4K
12:55 9,816.04 9,816.04 9,812.36 9,812.36 156.9K
12:56 9,813.51 9,814.07 9,803.13 9,803.13 257.6K
12:57 9,804.30 9,808.35 9,804.14 9,806.98 127.0K
12:58 9,806.98 9,809.33 9,805.86 9,806.91 120.3K
12:59 9,806.33 9,812.22 9,805.71 9,812.22 240.2K
13:00 9,812.65 9,812.65 9,808.79 9,810.20 147.8K
13:01 9,809.77 9,810.26 9,802.13 9,802.13 229.1K
13:02 9,801.03 9,804.27 9,797.98 9,803.51 204.1K
13:03 9,806.06 9,806.06 9,801.66 9,802.46 159.2K
13:04 9,803.70 9,809.76 9,803.70 9,808.86 147.3K
13:05 9,807.94 9,809.39 9,804.28 9,806.96 155.4K
13:06 9,809.73 9,817.00 9,809.32 9,817.00 297.6K
13:07 9,817.46 9,817.46 9,806.11 9,807.61 185.9K
13:08 9,809.10 9,814.41 9,809.10 9,813.27 163.9K
13:09 9,813.56 9,816.18 9,811.81 9,813.72 233.9K
13:10 9,809.52 9,813.78 9,809.52 9,813.64 277.7K
13:11 9,814.77 9,814.77 9,809.07 9,814.27 269.0K
13:12 9,815.65 9,818.65 9,813.56 9,813.56 338.8K
13:13 9,812.39 9,815.39 9,809.77 9,815.39 389.9K
13:14 9,813.76 9,813.76 9,807.68 9,811.20 161.3K
13:15 9,810.69 9,811.90 9,808.78 9,810.97 268.5K
13:16 9,811.46 9,815.42 9,810.59 9,814.39 227.1K
13:17 9,817.49 9,830.76 9,817.49 9,826.39 329.7K
13:18 9,828.76 9,835.61 9,826.46 9,835.35 255.6K
13:19 9,832.08 9,834.89 9,829.55 9,831.00 234.5K
13:20 9,832.16 9,832.62 9,829.95 9,832.31 249.8K
13:21 9,831.77 9,832.22 9,829.24 9,831.26 211.8K
13:22 9,832.13 9,834.77 9,829.45 9,831.30 274.7K
13:23 9,832.27 9,835.63 9,828.78 9,829.01 194.1K
13:24 9,828.01 9,835.34 9,828.01 9,833.48 251.7K
13:25 9,833.21 9,834.39 9,827.84 9,828.24 195.3K
13:26 9,829.66 9,831.07 9,826.45 9,828.67 203.5K
13:27 9,828.20 9,830.01 9,824.80 9,830.01 166.0K
13:28 9,829.38 9,834.22 9,827.07 9,833.31 135.9K
13:29 9,832.88 9,842.95 9,832.88 9,842.79 287.6K
13:30 9,839.66 9,839.66 9,834.23 9,835.57 221.4K
13:31 9,835.98 9,836.30 9,833.47 9,835.60 176.6K
13:32 9,835.35 9,835.35 9,829.65 9,833.41 138.6K
13:33 9,834.38 9,834.38 9,824.49 9,824.49 226.2K
13:34 9,820.93 9,823.27 9,814.99 9,819.94 163.1K
13:35 9,819.47 9,823.70 9,819.13 9,819.13 162.3K
13:36 9,818.66 9,825.72 9,818.11 9,821.51 182.9K
13:37 9,821.95 9,821.95 9,816.79 9,822.03 173.7K
13:38 9,821.56 9,822.21 9,819.92 9,821.56 140.0K
13:39 9,820.40 9,820.80 9,812.07 9,815.01 195.6K
13:40 9,813.61 9,813.61 9,803.68 9,803.68 435.4K
13:41 9,803.27 9,803.89 9,798.21 9,798.21 456.5K
13:42 9,796.08 9,799.87 9,793.28 9,799.85 288.0K
13:43 9,799.53 9,799.53 9,791.77 9,791.77 385.5K
13:44 9,792.00 9,801.62 9,792.00 9,801.26 204.8K
13:45 9,801.18 9,801.76 9,797.44 9,801.76 150.8K
13:46 9,805.96 9,807.11 9,803.32 9,804.74 140.2K
13:47 9,803.60 9,808.51 9,803.60 9,808.51 138.6K
13:48 9,810.90 9,810.90 9,804.06 9,808.91 138.7K
13:49 9,808.03 9,812.77 9,808.03 9,812.67 132.6K
13:50 9,810.76 9,819.00 9,810.76 9,813.77 185.0K
13:51 9,814.44 9,815.81 9,812.15 9,812.15 222.3K
13:52 9,811.52 9,812.24 9,806.31 9,806.31 262.1K
13:53 9,806.57 9,812.90 9,806.04 9,810.96 244.3K
13:54 9,810.49 9,813.85 9,809.55 9,813.28 147.7K
13:55 9,815.17 9,819.13 9,813.73 9,815.53 190.8K
13:56 9,815.32 9,815.32 9,803.68 9,803.68 174.7K
13:57 9,800.91 9,801.49 9,798.81 9,801.49 170.0K
13:58 9,803.02 9,813.48 9,802.25 9,813.32 166.3K
13:59 9,814.16 9,820.16 9,811.70 9,811.70 242.9K
14:00 9,810.87 9,814.38 9,808.82 9,811.71 115.1K
14:01 9,813.99 9,823.14 9,813.15 9,822.69 171.4K
14:02 9,821.57 9,822.93 9,819.53 9,820.56 212.7K
14:03 9,819.62 9,821.00 9,818.28 9,818.28 99.2K
14:04 9,818.71 9,818.71 9,813.79 9,814.35 143.5K
14:05 9,814.36 9,819.44 9,814.36 9,817.65 238.5K
14:06 9,817.43 9,819.43 9,814.77 9,815.58 225.3K
14:07 9,816.97 9,827.17 9,816.97 9,827.17 343.6K
14:08 9,828.85 9,832.40 9,828.85 9,831.24 218.6K
14:09 9,830.41 9,833.15 9,829.80 9,829.80 195.4K
14:10 9,828.91 9,828.91 9,823.87 9,825.78 262.1K
14:11 9,823.94 9,825.06 9,819.88 9,825.06 174.4K
14:12 9,824.72 9,831.08 9,824.30 9,831.08 182.3K
14:13 9,831.57 9,837.79 9,831.37 9,835.10 188.5K
14:14 9,835.98 9,836.95 9,832.81 9,835.33 159.9K
14:15 9,834.18 9,836.15 9,832.48 9,832.48 170.1K
14:16 9,832.45 9,833.21 9,830.33 9,832.22 230.4K
14:17 9,832.24 9,832.24 9,814.54 9,814.54 326.6K
14:18 9,812.12 9,817.83 9,810.84 9,810.84 201.0K
14:19 9,810.91 9,815.98 9,807.46 9,807.46 413.1K
14:20 9,807.14 9,807.14 9,781.32 9,785.99 965.1K
14:21 9,800.92 9,805.19 9,772.06 9,782.86 804.3K
14:22 9,782.83 9,787.15 9,777.43 9,780.51 399.4K
14:23 9,786.21 9,798.78 9,785.72 9,796.53 272.2K
14:24 9,795.32 9,810.67 9,795.32 9,810.09 220.5K
14:25 9,811.65 9,811.65 9,801.05 9,801.05 288.4K
14:26 9,806.48 9,812.69 9,805.22 9,805.22 350.9K
14:27 9,804.47 9,806.72 9,802.29 9,806.72 159.3K
14:28 9,807.48 9,808.82 9,796.05 9,797.16 250.5K
14:29 9,799.04 9,800.36 9,797.02 9,797.94 178.5K
14:30 9,799.68 9,806.43 9,799.68 9,802.99 191.2K
14:31 9,801.36 9,801.36 9,793.42 9,795.90 206.6K
14:32 9,794.12 9,794.12 9,789.13 9,789.13 229.7K
14:33 9,787.77 9,787.77 9,780.85 9,784.12 181.4K
14:34 9,784.77 9,792.23 9,784.77 9,791.30 176.4K
14:35 9,792.67 9,803.79 9,792.67 9,803.79 285.2K
14:36 9,807.63 9,809.46 9,805.32 9,805.32 165.4K
14:37 9,806.72 9,806.72 9,797.71 9,798.61 227.6K
14:38 9,801.07 9,804.43 9,794.01 9,795.43 211.6K
14:39 9,795.44 9,795.96 9,793.01 9,795.92 220.0K
14:40 9,795.45 9,800.35 9,793.00 9,797.07 165.1K
14:41 9,796.42 9,801.61 9,795.18 9,798.80 162.7K
14:42 9,798.31 9,804.62 9,798.31 9,804.62 102.2K
14:43 9,804.13 9,804.98 9,801.41 9,803.00 111.6K
14:44 9,802.86 9,802.86 9,795.66 9,797.42 164.6K
14:45 9,798.59 9,799.32 9,796.41 9,796.92 157.3K
14:46 9,797.37 9,797.37 9,787.13 9,788.94 200.3K
14:47 9,788.00 9,788.00 9,783.04 9,783.21 239.9K
14:48 9,783.23 9,787.81 9,782.54 9,787.81 195.2K
14:49 9,788.81 9,791.96 9,786.01 9,791.96 211.6K
14:50 9,790.59 9,792.40 9,788.14 9,789.64 133.1K
14:51 9,790.10 9,799.17 9,790.10 9,799.17 124.0K
14:52 9,800.15 9,801.96 9,794.90 9,794.90 128.2K
14:53 9,796.31 9,798.07 9,795.70 9,797.28 113.9K
14:54 9,797.04 9,798.71 9,796.12 9,797.99 97.4K
14:55 9,798.74 9,804.30 9,798.74 9,804.30 176.1K
14:56 9,804.39 9,804.39 9,796.22 9,796.22 161.4K
14:57 9,794.10 9,794.58 9,790.14 9,790.44 202.4K
14:58 9,788.81 9,788.81 9,786.25 9,787.65 156.6K
14:59 9,787.43 9,791.75 9,784.42 9,791.75 199.6K
15:00 9,789.03 9,789.03 9,786.18 9,787.42 144.1K
15:01 9,787.30 9,787.46 9,782.91 9,784.23 245.7K
15:02 9,784.16 9,784.16 9,776.88 9,779.29 207.3K
15:03 9,780.78 9,783.21 9,777.87 9,783.21 203.4K
15:04 9,783.25 9,784.74 9,776.67 9,777.19 236.1K
15:05 9,776.50 9,779.61 9,776.00 9,776.23 205.0K
15:06 9,774.58 9,783.44 9,774.58 9,783.44 207.0K
15:07 9,783.49 9,795.86 9,783.49 9,795.86 254.6K
15:08 9,796.13 9,800.03 9,794.45 9,795.36 216.4K
15:09 9,796.34 9,800.08 9,795.43 9,798.68 175.0K
15:10 9,799.11 9,803.62 9,798.18 9,798.71 205.0K
15:11 9,799.67 9,808.81 9,799.59 9,808.81 254.2K
15:12 9,806.04 9,809.03 9,804.34 9,806.64 198.7K
15:13 9,807.18 9,807.18 9,801.14 9,801.14 147.8K
15:14 9,800.64 9,801.78 9,797.69 9,799.77 192.5K
15:15 9,798.66 9,799.16 9,790.34 9,792.88 306.9K
15:16 9,790.79 9,790.79 9,786.33 9,789.54 261.3K
15:17 9,789.59 9,795.68 9,789.59 9,794.75 195.9K
15:18 9,793.25 9,796.29 9,793.05 9,793.05 220.4K
15:19 9,788.10 9,789.65 9,785.34 9,789.65 205.8K
15:20 9,789.19 9,789.19 9,783.04 9,784.82 213.2K
15:21 9,785.82 9,787.70 9,781.99 9,782.93 178.1K
15:22 9,782.00 9,782.00 9,776.16 9,780.99 351.6K
15:23 9,781.65 9,784.79 9,779.27 9,781.27 237.7K
15:24 9,781.56 9,786.60 9,779.82 9,786.60 387.8K
15:25 9,787.05 9,787.51 9,781.31 9,783.30 277.3K
15:26 9,783.25 9,783.25 9,777.39 9,777.39 945.9K
15:27 9,774.73 9,774.73 9,769.39 9,774.05 363.1K
15:28 9,774.29 9,778.81 9,774.12 9,778.81 249.4K
15:29 9,778.23 9,789.21 9,778.23 9,789.15 257.4K
15:30 9,788.06 9,794.55 9,785.28 9,791.26 389.0K
15:31 9,789.38 9,795.40 9,786.45 9,788.82 279.6K
15:32 9,788.57 9,791.48 9,787.55 9,790.77 234.3K
15:33 9,787.48 9,791.26 9,784.78 9,790.54 281.7K
15:34 9,793.47 9,801.30 9,790.85 9,801.30 354.6K
15:35 9,802.24 9,802.24 9,796.39 9,798.52 332.6K
15:36 9,801.70 9,806.87 9,799.71 9,799.71 387.4K
15:37 9,798.85 9,798.85 9,791.60 9,795.58 329.7K
15:38 9,794.67 9,803.66 9,794.59 9,802.99 313.7K
15:39 9,803.95 9,806.83 9,802.24 9,806.83 337.0K
15:40 9,807.16 9,809.62 9,803.97 9,809.62 363.4K
15:41 9,808.20 9,814.18 9,808.20 9,810.59 434.7K
15:42 9,810.59 9,810.59 9,804.74 9,805.26 285.2K
15:43 9,804.61 9,804.61 9,796.38 9,796.38 371.5K
15:44 9,798.24 9,803.55 9,798.24 9,801.57 392.8K
15:45 9,802.97 9,804.89 9,793.98 9,793.98 371.6K
15:46 9,794.30 9,795.28 9,787.61 9,787.91 351.7K
15:47 9,785.53 9,790.07 9,784.53 9,784.67 348.3K
15:48 9,785.03 9,785.03 9,780.00 9,780.00 345.9K
15:49 9,778.94 9,782.39 9,775.32 9,776.57 483.8K
15:50 9,794.25 9,796.44 9,782.92 9,782.92 873.3K
15:51 9,781.90 9,787.00 9,772.83 9,785.05 562.9K
15:52 9,781.73 9,789.58 9,780.12 9,788.82 479.1K
15:53 9,784.20 9,785.60 9,777.22 9,782.43 708.1K
15:54 9,778.16 9,783.43 9,773.18 9,783.14 992.9K
15:55 9,776.77 9,779.80 9,773.33 9,779.80 1,046.4K
15:56 9,780.45 9,795.00 9,780.45 9,789.46 994.5K
15:57 9,790.60 9,790.60 9,782.38 9,786.76 1,039.1K
15:58 9,785.15 9,794.73 9,785.15 9,792.85 1,485.9K
15:59 9,786.55 9,789.66 9,775.71 9,779.00 19,415.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles