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 9,973.66 9,977.82 9,959.40 9,959.40 3,314.4K
09:31 9,956.75 9,959.09 9,934.16 9,951.70 667.8K
09:32 9,950.02 9,950.02 9,927.52 9,937.49 398.4K
09:33 9,939.15 9,961.49 9,932.67 9,935.35 438.0K
09:34 9,932.21 9,937.28 9,913.98 9,921.11 552.0K
09:35 9,922.22 9,940.24 9,920.85 9,931.40 377.6K
09:36 9,934.28 9,934.28 9,918.32 9,929.98 376.0K
09:37 9,929.49 9,929.49 9,916.19 9,920.49 310.9K
09:38 9,921.59 9,939.66 9,913.07 9,939.18 527.9K
09:39 9,943.87 9,944.06 9,935.40 9,936.08 378.8K
09:40 9,931.08 9,942.87 9,928.63 9,928.63 420.0K
09:41 9,931.86 9,931.86 9,919.13 9,925.82 429.3K
09:42 9,930.25 9,932.31 9,925.09 9,930.56 316.2K
09:43 9,928.35 9,928.35 9,915.59 9,915.59 516.2K
09:44 9,915.23 9,916.90 9,908.10 9,913.02 575.5K
09:45 9,916.21 9,922.39 9,912.50 9,918.97 387.8K
09:46 9,920.34 9,920.34 9,910.92 9,915.17 271.5K
09:47 9,912.88 9,920.96 9,912.88 9,920.96 215.1K
09:48 9,921.04 9,929.21 9,919.01 9,923.11 302.2K
09:49 9,919.66 9,922.00 9,917.44 9,920.58 322.1K
09:50 9,919.47 9,924.03 9,915.21 9,922.62 297.0K
09:51 9,921.68 9,926.60 9,916.54 9,923.72 220.0K
09:52 9,922.80 9,929.68 9,921.45 9,923.14 229.1K
09:53 9,922.13 9,922.83 9,916.59 9,922.78 267.6K
09:54 9,922.38 9,929.75 9,922.38 9,928.36 218.5K
09:55 9,929.50 9,929.50 9,907.96 9,908.42 420.1K
09:56 9,907.90 9,914.59 9,907.69 9,910.11 233.2K
09:57 9,910.28 9,919.89 9,910.28 9,919.53 194.3K
09:58 9,917.99 9,920.53 9,916.70 9,919.63 244.7K
09:59 9,918.30 9,922.60 9,913.88 9,914.82 231.2K
10:00 9,914.48 9,922.06 9,914.48 9,919.62 311.6K
10:01 9,918.55 9,919.08 9,914.21 9,914.73 286.5K
10:02 9,913.79 9,913.95 9,902.82 9,902.82 330.5K
10:03 9,900.02 9,900.98 9,897.37 9,899.85 314.9K
10:04 9,898.09 9,907.55 9,898.09 9,905.96 267.3K
10:05 9,907.07 9,908.19 9,901.14 9,902.21 329.2K
10:06 9,901.41 9,901.41 9,890.47 9,896.64 303.5K
10:07 9,899.67 9,921.71 9,899.67 9,921.71 537.2K
10:08 9,925.69 9,935.68 9,924.60 9,935.34 388.7K
10:09 9,935.19 9,937.03 9,929.88 9,931.96 281.4K
10:10 9,931.24 9,936.89 9,925.57 9,936.33 336.6K
10:11 9,936.36 9,936.36 9,926.41 9,931.73 270.0K
10:12 9,931.31 9,936.18 9,929.03 9,929.03 370.5K
10:13 9,931.29 9,938.24 9,931.29 9,937.84 252.6K
10:14 9,938.19 9,939.24 9,933.71 9,933.71 288.7K
10:15 9,935.16 9,939.26 9,935.16 9,939.26 293.6K
10:16 9,942.28 9,942.28 9,934.88 9,940.12 365.2K
10:17 9,940.54 9,943.39 9,936.32 9,943.39 385.9K
10:18 9,947.07 9,947.07 9,937.57 9,937.57 432.7K
10:19 9,938.08 9,939.42 9,935.88 9,939.31 331.7K
10:20 9,939.54 9,945.50 9,939.54 9,944.79 241.3K
10:21 9,945.92 9,946.78 9,942.52 9,942.52 249.4K
10:22 9,942.48 9,945.75 9,931.77 9,937.92 359.5K
10:23 9,938.13 9,940.01 9,931.75 9,936.41 233.9K
10:24 9,935.81 9,937.19 9,933.89 9,936.98 167.8K
10:25 9,938.64 9,938.64 9,934.72 9,938.26 281.1K
10:26 9,937.39 9,939.94 9,937.39 9,939.16 297.6K
10:27 9,940.52 9,942.79 9,936.62 9,936.62 235.2K
10:28 9,934.98 9,937.37 9,933.32 9,935.00 336.6K
10:29 9,933.48 9,934.30 9,923.05 9,926.64 276.8K
10:30 9,928.32 9,932.26 9,924.95 9,932.26 176.3K
10:31 9,931.37 9,938.76 9,930.82 9,936.25 201.7K
10:32 9,938.13 9,938.13 9,927.82 9,927.76 355.4K
10:33 9,926.72 9,935.92 9,926.72 9,935.67 254.7K
10:34 9,936.80 9,940.57 9,936.80 9,937.83 269.0K
10:35 9,936.77 9,938.20 9,931.98 9,932.43 280.3K
10:36 9,933.51 9,938.03 9,931.91 9,938.03 188.7K
10:37 9,937.50 9,946.71 9,937.41 9,946.71 209.1K
10:38 9,947.65 9,947.65 9,942.04 9,944.67 203.0K
10:39 9,943.50 9,943.50 9,939.45 9,942.01 156.6K
10:40 9,942.43 9,944.48 9,939.03 9,943.11 190.6K
10:41 9,944.98 9,945.27 9,939.96 9,941.57 345.8K
10:42 9,941.97 9,942.55 9,938.72 9,938.72 236.7K
10:43 9,938.62 9,941.24 9,937.54 9,939.49 197.4K
10:44 9,938.06 9,941.87 9,936.80 9,939.74 218.8K
10:45 9,941.99 9,942.88 9,940.94 9,941.69 184.9K
10:46 9,943.25 9,947.88 9,942.78 9,947.88 186.9K
10:47 9,948.03 9,951.03 9,944.55 9,947.46 145.8K
10:48 9,949.99 9,950.62 9,946.17 9,946.17 186.9K
10:49 9,945.28 9,949.77 9,944.60 9,948.99 305.7K
10:50 9,947.85 9,949.53 9,944.03 9,948.49 305.5K
10:51 9,948.68 9,949.66 9,941.93 9,947.02 148.8K
10:52 9,946.69 9,946.69 9,935.64 9,937.98 147.1K
10:53 9,936.50 9,942.62 9,936.50 9,938.21 170.2K
10:54 9,938.39 9,939.37 9,937.80 9,937.91 190.4K
10:55 9,940.74 9,944.04 9,939.41 9,940.19 279.2K
10:56 9,940.01 9,941.03 9,938.11 9,939.07 181.8K
10:57 9,939.49 9,940.88 9,933.62 9,933.62 184.3K
10:58 9,934.75 9,938.21 9,932.91 9,934.81 242.8K
10:59 9,933.67 9,937.27 9,932.65 9,935.94 207.4K
11:00 9,938.08 9,940.64 9,936.43 9,940.64 150.0K
11:01 9,939.82 9,945.02 9,938.62 9,945.02 251.4K
11:02 9,943.72 9,950.52 9,942.50 9,950.52 376.2K
11:03 9,951.95 9,951.95 9,948.31 9,949.47 276.0K
11:04 9,948.11 9,956.10 9,948.11 9,955.39 178.0K
11:05 9,954.92 9,956.49 9,953.07 9,955.79 211.2K
11:06 9,955.44 9,960.87 9,955.06 9,960.87 540.5K
11:07 9,960.13 9,962.25 9,959.55 9,962.25 198.2K
11:08 9,963.43 9,965.65 9,963.43 9,965.65 371.0K
11:09 9,964.48 9,967.07 9,961.48 9,961.48 306.3K
11:10 9,962.63 9,964.66 9,957.15 9,958.13 238.8K
11:11 9,958.43 9,958.81 9,953.43 9,954.71 273.0K
11:12 9,955.24 9,960.02 9,955.24 9,955.35 160.5K
11:13 9,953.60 9,956.16 9,950.11 9,954.31 495.8K
11:14 9,954.52 9,966.52 9,954.52 9,966.41 277.7K
11:15 9,964.30 9,964.30 9,958.51 9,960.63 232.9K
11:16 9,963.89 9,963.89 9,955.34 9,955.34 185.2K
11:17 9,956.37 9,956.85 9,948.72 9,949.10 221.1K
11:18 9,949.99 9,951.46 9,942.53 9,943.44 332.8K
11:19 9,943.82 9,949.52 9,943.82 9,949.52 212.8K
11:20 9,949.46 9,950.49 9,943.95 9,950.49 159.1K
11:21 9,949.10 9,949.10 9,944.40 9,944.63 126.1K
11:22 9,944.35 9,944.35 9,935.92 9,935.92 300.2K
11:23 9,932.56 9,937.30 9,929.41 9,937.30 496.1K
11:24 9,936.84 9,936.84 9,929.48 9,930.55 164.4K
11:25 9,928.69 9,928.69 9,922.60 9,925.19 231.3K
11:26 9,927.07 9,929.14 9,923.14 9,924.78 172.1K
11:27 9,923.56 9,923.56 9,914.99 9,916.44 258.8K
11:28 9,916.47 9,922.67 9,915.93 9,922.67 243.4K
11:29 9,922.57 9,932.43 9,922.57 9,928.86 235.1K
11:30 9,925.89 9,930.45 9,925.89 9,930.45 161.3K
11:31 9,930.50 9,930.50 9,927.97 9,929.27 187.5K
11:32 9,928.24 9,931.16 9,922.92 9,922.92 202.0K
11:33 9,922.69 9,927.06 9,922.69 9,924.54 107.2K
11:34 9,925.27 9,926.76 9,922.40 9,925.80 134.1K
11:35 9,925.87 9,928.10 9,925.15 9,926.68 121.7K
11:36 9,928.32 9,929.35 9,926.62 9,926.62 136.3K
11:37 9,924.93 9,924.93 9,913.21 9,913.50 195.7K
11:38 9,914.23 9,916.06 9,912.72 9,914.14 1,048.1K
11:39 9,915.11 9,915.11 9,911.64 9,911.74 152.5K
11:40 9,912.85 9,918.74 9,912.85 9,918.66 124.0K
11:41 9,917.79 9,926.17 9,916.94 9,925.64 156.9K
11:42 9,924.87 9,924.87 9,918.68 9,919.02 231.2K
11:43 9,918.55 9,920.88 9,918.52 9,920.43 88.5K
11:44 9,919.91 9,921.39 9,918.53 9,921.30 122.4K
11:45 9,921.79 9,922.25 9,918.01 9,918.01 161.2K
11:46 9,918.52 9,919.71 9,915.33 9,915.33 127.3K
11:47 9,914.28 9,921.31 9,914.28 9,920.75 130.2K
11:48 9,921.18 9,921.64 9,918.83 9,919.15 136.1K
11:49 9,919.63 9,928.67 9,919.63 9,927.33 156.3K
11:50 9,927.77 9,927.77 9,919.20 9,919.20 136.2K
11:51 9,917.23 9,920.69 9,917.23 9,920.19 173.5K
11:52 9,919.31 9,920.77 9,918.91 9,919.24 166.2K
11:53 9,920.14 9,924.96 9,920.14 9,924.42 129.9K
11:54 9,923.21 9,923.21 9,920.12 9,920.55 79.4K
11:55 9,921.39 9,923.65 9,921.39 9,923.71 112.2K
11:56 9,923.99 9,930.49 9,923.99 9,929.11 164.3K
11:57 9,928.87 9,929.10 9,926.84 9,929.12 212.5K
11:58 9,930.04 9,935.50 9,929.89 9,935.26 173.7K
11:59 9,936.39 9,937.26 9,931.79 9,936.04 134.7K
12:00 9,935.81 9,941.87 9,930.01 9,941.70 212.1K
12:01 9,940.35 9,944.86 9,940.35 9,944.59 127.8K
12:02 9,945.50 9,947.10 9,943.73 9,945.30 150.7K
12:03 9,945.51 9,945.63 9,936.59 9,936.59 122.6K
12:04 9,938.89 9,938.89 9,930.31 9,934.67 198.4K
12:05 9,936.09 9,937.68 9,932.80 9,937.00 114.9K
12:06 9,935.81 9,936.53 9,932.46 9,934.51 143.1K
12:07 9,933.60 9,934.23 9,927.34 9,933.20 233.0K
12:08 9,931.83 9,933.81 9,929.64 9,932.91 85.7K
12:09 9,933.94 9,939.64 9,933.94 9,939.14 186.7K
12:10 9,940.05 9,942.51 9,938.44 9,938.44 101.0K
12:11 9,937.30 9,942.83 9,937.30 9,939.18 101.9K
12:12 9,939.32 9,945.60 9,939.19 9,944.17 124.0K
12:13 9,943.66 9,945.27 9,940.31 9,940.31 238.8K
12:14 9,941.24 9,941.24 9,937.69 9,939.18 80.1K
12:15 9,940.11 9,945.46 9,940.11 9,944.43 79.2K
12:16 9,945.33 9,947.28 9,943.71 9,944.01 108.7K
12:17 9,944.46 9,944.62 9,940.62 9,941.72 137.6K
12:18 9,942.20 9,944.98 9,938.49 9,938.49 139.2K
12:19 9,939.82 9,941.84 9,939.35 9,939.35 156.3K
12:20 9,940.89 9,944.68 9,940.89 9,942.82 90.6K
12:21 9,942.61 9,943.32 9,942.35 9,942.56 152.2K
12:22 9,942.44 9,943.98 9,939.52 9,939.52 90.5K
12:23 9,940.24 9,940.24 9,932.46 9,932.48 163.1K
12:24 9,931.97 9,932.67 9,929.05 9,932.67 139.6K
12:25 9,932.59 9,936.17 9,932.59 9,934.12 100.7K
12:26 9,934.15 9,936.16 9,932.55 9,935.93 91.7K
12:27 9,937.00 9,942.41 9,935.99 9,942.41 228.2K
12:28 9,942.28 9,946.99 9,940.56 9,946.39 291.5K
12:29 9,948.42 9,952.67 9,948.42 9,950.34 133.7K
12:30 9,950.32 9,952.68 9,948.58 9,950.18 159.6K
12:31 9,949.54 9,952.76 9,935.62 9,935.62 306.7K
12:32 9,939.87 9,948.91 9,939.87 9,945.67 261.2K
12:33 9,945.69 9,946.27 9,943.08 9,944.12 124.0K
12:34 9,946.66 9,947.57 9,943.69 9,944.10 153.3K
12:35 9,944.39 9,951.20 9,944.39 9,951.20 109.3K
12:36 9,949.37 9,950.22 9,946.46 9,949.40 131.5K
12:37 9,949.48 9,951.97 9,948.94 9,949.61 105.7K
12:38 9,950.04 9,954.56 9,950.04 9,953.91 123.5K
12:39 9,952.96 9,964.19 9,952.31 9,964.19 279.7K
12:40 9,963.23 9,963.23 9,959.89 9,962.85 312.2K
12:41 9,963.32 9,968.65 9,962.82 9,966.72 138.2K
12:42 9,966.77 9,966.77 9,962.65 9,965.00 166.1K
12:43 9,965.62 9,965.62 9,958.69 9,958.76 151.8K
12:44 9,959.52 9,959.52 9,957.67 9,958.21 126.9K
12:45 9,959.72 9,963.09 9,959.21 9,961.00 97.6K
12:46 9,960.53 9,962.59 9,958.20 9,962.03 99.9K
12:47 9,961.05 9,961.85 9,958.09 9,961.33 116.3K
12:48 9,960.84 9,965.68 9,960.84 9,965.20 121.4K
12:49 9,964.74 9,964.74 9,956.19 9,958.35 164.0K
12:50 9,956.48 9,959.66 9,953.11 9,958.69 106.7K
12:51 9,958.22 9,960.53 9,953.86 9,957.16 105.1K
12:52 9,956.68 9,956.68 9,954.32 9,955.25 67.1K
12:53 9,955.70 9,955.70 9,952.30 9,953.78 125.1K
12:54 9,953.63 9,953.63 9,947.24 9,947.65 104.2K
12:55 9,946.72 9,947.21 9,945.90 9,946.20 103.9K
12:56 9,947.81 9,951.10 9,947.81 9,949.47 129.5K
12:57 9,949.09 9,950.73 9,944.09 9,950.73 144.9K
12:58 9,952.14 9,952.30 9,947.72 9,949.91 114.2K
12:59 9,950.36 9,951.93 9,948.38 9,948.91 149.8K
13:00 9,947.97 9,947.97 9,944.39 9,944.39 135.7K
13:01 9,945.77 9,956.81 9,945.77 9,956.81 112.0K
13:02 9,956.41 9,968.63 9,956.41 9,964.85 340.4K
13:03 9,965.31 9,974.39 9,965.31 9,969.63 270.6K
13:04 9,972.73 9,972.80 9,968.43 9,969.66 155.1K
13:05 9,968.28 9,971.20 9,963.34 9,966.61 189.2K
13:06 9,967.63 9,970.03 9,966.94 9,966.94 267.6K
13:07 9,968.56 9,973.50 9,968.56 9,970.68 330.5K
13:08 9,970.17 9,973.69 9,970.17 9,972.18 127.0K
13:09 9,970.78 9,970.78 9,966.39 9,970.28 123.4K
13:10 9,969.54 9,978.12 9,968.54 9,978.12 190.7K
13:11 9,978.36 9,978.36 9,973.56 9,974.06 144.0K
13:12 9,973.60 9,975.45 9,969.96 9,969.96 128.5K
13:13 9,970.91 9,974.65 9,970.91 9,972.19 88.4K
13:14 9,975.00 9,978.85 9,974.06 9,978.85 128.6K
13:15 9,980.71 9,986.30 9,977.91 9,985.84 120.8K
13:16 9,986.80 9,986.80 9,983.72 9,983.90 155.3K
13:17 9,984.32 9,990.13 9,984.32 9,987.35 153.1K
13:18 9,988.27 9,988.61 9,983.20 9,987.18 135.6K
13:19 9,987.20 9,989.99 9,984.32 9,984.32 119.5K
13:20 9,984.77 9,988.44 9,984.23 9,987.06 104.5K
13:21 9,988.21 9,988.34 9,985.31 9,987.40 105.0K
13:22 9,986.93 9,987.48 9,984.70 9,985.20 111.4K
13:23 9,984.13 9,984.13 9,981.45 9,982.30 119.4K
13:24 9,981.36 9,982.34 9,980.10 9,981.00 119.8K
13:25 9,980.94 9,981.95 9,979.52 9,979.68 110.2K
13:26 9,979.65 9,984.23 9,979.65 9,979.75 100.3K
13:27 9,979.07 9,984.18 9,977.19 9,984.18 134.1K
13:28 9,984.88 9,985.04 9,982.88 9,983.61 174.9K
13:29 9,982.60 9,984.91 9,981.70 9,981.70 130.6K
13:30 9,981.47 9,989.38 9,980.87 9,989.38 125.4K
13:31 9,990.34 9,993.21 9,987.47 9,993.21 183.0K
13:32 9,991.43 9,999.49 9,991.43 9,997.30 173.0K
13:33 9,998.11 9,998.93 9,995.58 9,996.56 95.0K
13:34 9,996.21 9,998.88 9,995.75 9,997.02 135.6K
13:35 9,997.02 9,999.31 9,994.44 9,994.44 128.4K
13:36 9,993.41 9,993.49 9,989.24 9,993.09 121.0K
13:37 9,992.12 9,994.00 9,991.21 9,993.78 100.5K
13:38 9,991.68 9,991.68 9,987.21 9,987.21 118.9K
13:39 9,985.62 9,985.62 9,978.04 9,978.02 187.5K
13:40 9,979.00 9,985.28 9,977.33 9,985.28 167.5K
13:41 9,984.76 9,986.63 9,983.83 9,986.22 105.5K
13:42 9,986.23 9,986.23 9,977.63 9,980.44 98.6K
13:43 9,978.12 9,981.08 9,977.20 9,979.02 90.5K
13:44 9,979.72 9,982.00 9,978.10 9,978.05 88.6K
13:45 9,979.08 9,979.08 9,977.84 9,977.84 79.3K
13:46 9,977.78 9,977.78 9,972.68 9,975.68 108.6K
13:47 9,974.81 9,978.69 9,974.81 9,978.02 85.4K
13:48 9,977.41 9,977.41 9,970.86 9,970.86 102.6K
13:49 9,970.85 9,971.99 9,970.38 9,971.30 60.6K
13:50 9,970.83 9,977.66 9,970.83 9,974.35 166.7K
13:51 9,974.61 9,975.49 9,972.71 9,974.02 82.4K
13:52 9,973.09 9,975.87 9,973.09 9,975.87 74.6K
13:53 9,976.32 9,978.70 9,975.84 9,977.00 78.8K
13:54 9,976.05 9,976.97 9,973.55 9,976.51 103.4K
13:55 9,976.04 9,976.05 9,974.26 9,974.57 76.0K
13:56 9,975.04 9,975.04 9,970.75 9,971.45 118.3K
13:57 9,972.14 9,972.14 9,967.09 9,968.92 125.5K
13:58 9,969.12 9,972.59 9,967.03 9,970.86 93.6K
13:59 9,970.45 9,970.45 9,967.39 9,967.39 84.1K
14:00 9,967.17 9,969.64 9,966.78 9,969.17 109.0K
14:01 9,970.99 9,972.36 9,968.25 9,968.25 96.6K
14:02 9,969.64 9,972.26 9,968.55 9,971.59 128.0K
14:03 9,969.23 9,969.93 9,966.76 9,966.76 116.2K
14:04 9,966.70 9,970.36 9,966.70 9,970.36 78.1K
14:05 9,969.46 9,972.37 9,969.46 9,972.37 127.8K
14:06 9,974.16 9,978.01 9,973.19 9,975.64 147.3K
14:07 9,975.64 9,975.64 9,971.48 9,971.61 79.7K
14:08 9,971.69 9,973.47 9,971.06 9,973.47 79.0K
14:09 9,974.64 9,975.08 9,972.07 9,972.08 110.7K
14:10 9,971.60 9,974.67 9,971.11 9,974.67 103.3K
14:11 9,975.15 9,975.15 9,972.32 9,974.20 80.0K
14:12 9,971.85 9,973.73 9,970.92 9,971.39 127.1K
14:13 9,971.82 9,972.27 9,963.13 9,963.13 278.1K
14:14 9,963.10 9,963.55 9,961.37 9,962.50 150.6K
14:15 9,962.23 9,966.21 9,962.23 9,963.07 141.2K
14:16 9,963.56 9,964.02 9,961.04 9,961.04 120.1K
14:17 9,961.69 9,961.69 9,958.08 9,961.16 120.7K
14:18 9,960.22 9,962.81 9,958.56 9,958.56 92.0K
14:19 9,959.25 9,964.65 9,959.25 9,964.65 137.4K
14:20 9,964.66 9,968.04 9,964.20 9,966.68 123.3K
14:21 9,967.92 9,970.79 9,967.19 9,967.19 137.2K
14:22 9,967.25 9,968.04 9,964.36 9,964.83 128.1K
14:23 9,962.96 9,965.06 9,962.05 9,962.11 140.2K
14:24 9,961.12 9,963.37 9,958.87 9,963.37 172.2K
14:25 9,963.60 9,967.01 9,963.48 9,964.01 157.9K
14:26 9,964.29 9,967.19 9,960.53 9,966.68 168.8K
14:27 9,966.21 9,966.21 9,951.90 9,954.39 322.8K
14:28 9,955.81 9,961.67 9,955.81 9,960.96 163.5K
14:29 9,958.40 9,958.83 9,955.14 9,956.59 96.7K
14:30 9,955.37 9,957.66 9,955.37 9,956.06 215.9K
14:31 9,955.82 9,957.24 9,951.94 9,951.94 163.3K
14:32 9,950.04 9,950.44 9,948.33 9,950.40 220.2K
14:33 9,952.32 9,954.95 9,951.92 9,954.95 143.2K
14:34 9,955.81 9,955.90 9,953.89 9,954.84 109.1K
14:35 9,953.46 9,960.39 9,953.46 9,960.39 327.1K
14:36 9,960.83 9,962.00 9,959.51 9,961.49 273.3K
14:37 9,961.48 9,961.48 9,953.74 9,954.15 184.3K
14:38 9,952.81 9,952.81 9,950.35 9,950.35 99.8K
14:39 9,952.94 9,958.50 9,952.94 9,958.50 105.7K
14:40 9,958.60 9,961.90 9,957.12 9,960.78 81.9K
14:41 9,960.78 9,960.78 9,956.21 9,960.77 84.2K
14:42 9,960.02 9,960.02 9,957.02 9,956.97 77.1K
14:43 9,955.53 9,957.73 9,954.45 9,957.39 118.7K
14:44 9,957.07 9,958.20 9,956.20 9,957.07 90.4K
14:45 9,956.17 9,957.61 9,955.48 9,955.58 105.3K
14:46 9,955.11 9,955.52 9,951.77 9,951.75 107.1K
14:47 9,952.61 9,957.46 9,952.61 9,956.06 101.1K
14:48 9,959.00 9,960.51 9,954.94 9,955.87 167.5K
14:49 9,955.87 9,957.66 9,955.37 9,956.26 141.8K
14:50 9,955.24 9,955.65 9,954.27 9,955.60 191.3K
14:51 9,957.54 9,961.28 9,956.65 9,961.30 122.6K
14:52 9,962.26 9,962.50 9,961.32 9,962.36 103.2K
14:53 9,962.40 9,965.84 9,961.87 9,965.61 92.0K
14:54 9,966.08 9,968.93 9,966.08 9,966.12 133.3K
14:55 9,967.37 9,967.37 9,963.15 9,965.96 141.0K
14:56 9,965.49 9,965.49 9,960.32 9,961.68 101.7K
14:57 9,962.14 9,963.60 9,960.69 9,962.87 110.4K
14:58 9,962.71 9,963.97 9,961.12 9,963.98 100.2K
14:59 9,966.12 9,968.49 9,966.12 9,967.12 132.9K
15:00 9,968.92 9,970.50 9,968.19 9,968.19 176.0K
15:01 9,968.01 9,968.01 9,963.30 9,963.30 134.0K
15:02 9,962.85 9,965.81 9,962.53 9,964.46 91.0K
15:03 9,964.46 9,966.03 9,964.06 9,965.10 141.4K
15:04 9,964.20 9,964.58 9,963.83 9,964.07 118.6K
15:05 9,964.07 9,967.58 9,963.17 9,967.18 165.4K
15:06 9,966.26 9,966.26 9,963.95 9,966.28 133.6K
15:07 9,966.48 9,970.98 9,966.48 9,969.89 138.3K
15:08 9,970.26 9,970.26 9,965.53 9,965.83 111.5K
15:09 9,965.07 9,965.99 9,965.07 9,965.99 116.0K
15:10 9,966.88 9,967.38 9,965.92 9,966.44 504.7K
15:11 9,967.50 9,968.54 9,965.26 9,967.52 152.2K
15:12 9,967.79 9,968.77 9,966.92 9,967.53 150.1K
15:13 9,966.90 9,967.07 9,965.43 9,967.07 145.3K
15:14 9,967.03 9,967.03 9,963.59 9,963.59 128.6K
15:15 9,963.82 9,966.51 9,962.60 9,966.48 158.6K
15:16 9,968.37 9,970.85 9,966.65 9,967.35 195.0K
15:17 9,966.84 9,970.50 9,965.20 9,970.50 134.0K
15:18 9,968.63 9,968.63 9,965.28 9,965.28 124.9K
15:19 9,965.00 9,966.25 9,965.00 9,965.35 121.3K
15:20 9,964.86 9,965.28 9,963.72 9,964.59 128.1K
15:21 9,964.60 9,965.61 9,964.17 9,964.52 142.7K
15:22 9,964.59 9,965.84 9,963.97 9,964.54 161.0K
15:23 9,964.79 9,965.88 9,964.01 9,965.88 84.1K
15:24 9,965.85 9,967.59 9,964.14 9,964.59 138.6K
15:25 9,964.10 9,964.32 9,961.61 9,962.18 157.7K
15:26 9,962.66 9,964.89 9,962.36 9,964.94 135.2K
15:27 9,965.69 9,966.18 9,964.33 9,964.33 152.0K
15:28 9,963.85 9,967.09 9,963.85 9,965.95 106.5K
15:29 9,966.00 9,967.87 9,963.18 9,963.18 146.3K
15:30 9,962.89 9,963.59 9,961.94 9,962.34 182.3K
15:31 9,961.58 9,961.71 9,958.18 9,958.18 166.8K
15:32 9,960.12 9,960.12 9,955.83 9,957.13 181.8K
15:33 9,959.23 9,961.48 9,958.69 9,961.48 194.0K
15:34 9,962.62 9,964.00 9,961.67 9,963.79 178.4K
15:35 9,963.03 9,963.03 9,960.13 9,961.82 119.2K
15:36 9,961.57 9,964.43 9,961.11 9,962.56 117.0K
15:37 9,962.56 9,962.56 9,960.05 9,960.29 156.6K
15:38 9,960.36 9,963.30 9,960.12 9,963.30 167.7K
15:39 9,963.48 9,963.90 9,963.02 9,963.43 124.9K
15:40 9,963.18 9,963.18 9,958.67 9,959.94 183.3K
15:41 9,959.39 9,959.39 9,957.19 9,958.58 184.0K
15:42 9,958.82 9,960.59 9,958.43 9,960.06 174.9K
15:43 9,959.14 9,959.14 9,953.38 9,953.41 181.5K
15:44 9,952.94 9,952.94 9,950.33 9,950.66 184.2K
15:45 9,948.40 9,949.80 9,946.22 9,949.76 246.6K
15:46 9,949.74 9,949.74 9,944.77 9,944.94 204.8K
15:47 9,946.07 9,950.06 9,946.07 9,949.56 186.9K
15:48 9,949.14 9,950.59 9,945.05 9,945.41 239.4K
15:49 9,945.44 9,948.01 9,944.40 9,947.31 247.5K
15:50 9,942.11 9,949.40 9,942.11 9,948.73 436.1K
15:51 9,948.84 9,950.68 9,946.17 9,946.86 288.5K
15:52 9,947.25 9,949.95 9,944.04 9,949.79 339.7K
15:53 9,949.09 9,953.83 9,949.09 9,952.10 447.0K
15:54 9,952.22 9,955.45 9,947.33 9,955.38 654.6K
15:55 9,963.08 9,963.08 9,956.24 9,957.79 1,130.0K
15:56 9,960.33 9,960.89 9,957.70 9,960.89 814.0K
15:57 9,961.97 9,963.68 9,960.68 9,963.18 732.0K
15:58 9,965.04 9,971.01 9,965.04 9,967.20 1,116.5K
15:59 9,963.84 9,978.28 9,963.84 9,978.30 22,505.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles