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 9,984.79 9,990.93 9,966.81 9,983.56 5,000.6K
09:31 9,982.59 9,997.57 9,982.59 9,996.32 776.9K
09:32 9,994.99 10,016.78 9,994.99 10,002.98 1,043.8K
09:33 10,001.83 10,002.82 9,968.87 9,969.89 487.4K
09:34 9,968.04 9,968.04 9,948.48 9,959.98 519.7K
09:35 9,955.81 9,964.75 9,955.81 9,959.64 463.5K
09:36 9,956.14 9,956.14 9,913.75 9,913.75 513.7K
09:37 9,913.72 9,920.15 9,907.72 9,915.58 788.1K
09:38 9,916.87 9,920.02 9,905.80 9,920.02 587.2K
09:39 9,919.66 9,930.91 9,916.49 9,926.36 434.5K
09:40 9,923.48 9,925.82 9,914.09 9,917.45 425.6K
09:41 9,916.43 9,923.59 9,916.16 9,918.50 375.3K
09:42 9,914.79 9,914.79 9,895.87 9,897.59 391.2K
09:43 9,898.87 9,902.06 9,894.82 9,896.05 586.5K
09:44 9,895.40 9,895.40 9,882.94 9,889.18 451.9K
09:45 9,887.89 9,891.47 9,867.92 9,868.33 547.1K
09:46 9,867.85 9,869.74 9,862.77 9,864.27 386.6K
09:47 9,864.12 9,875.58 9,863.36 9,873.80 502.1K
09:48 9,877.76 9,884.59 9,876.68 9,881.51 323.1K
09:49 9,880.72 9,881.55 9,875.60 9,881.55 493.5K
09:50 9,884.43 9,887.55 9,880.59 9,880.59 644.2K
09:51 9,881.70 9,891.68 9,880.44 9,884.09 425.4K
09:52 9,882.17 9,885.86 9,875.70 9,878.86 200.7K
09:53 9,878.11 9,882.99 9,875.20 9,875.99 285.5K
09:54 9,872.59 9,872.59 9,858.41 9,860.69 811.9K
09:55 9,860.36 9,868.25 9,860.36 9,868.25 400.9K
09:56 9,866.23 9,867.78 9,863.03 9,864.26 292.0K
09:57 9,864.06 9,866.08 9,861.04 9,865.33 290.2K
09:58 9,863.34 9,865.95 9,854.13 9,854.13 378.0K
09:59 9,853.33 9,858.67 9,852.02 9,853.72 361.4K
10:00 9,870.07 9,879.44 9,859.01 9,861.33 707.4K
10:01 9,861.09 9,868.15 9,853.72 9,858.67 461.0K
10:02 9,858.52 9,861.17 9,857.09 9,857.46 309.4K
10:03 9,858.29 9,865.13 9,847.84 9,847.84 392.3K
10:04 9,850.70 9,855.30 9,845.04 9,855.30 457.6K
10:05 9,854.68 9,862.43 9,854.16 9,854.16 535.6K
10:06 9,853.15 9,858.14 9,850.65 9,855.60 269.7K
10:07 9,854.19 9,854.25 9,847.30 9,853.15 242.8K
10:08 9,853.85 9,856.77 9,849.60 9,849.74 304.1K
10:09 9,843.21 9,845.07 9,840.49 9,841.03 345.7K
10:10 9,840.96 9,840.96 9,826.88 9,826.88 417.3K
10:11 9,825.22 9,825.22 9,815.70 9,817.51 559.2K
10:12 9,817.09 9,823.40 9,813.32 9,823.35 543.9K
10:13 9,821.90 9,825.71 9,820.60 9,821.34 312.4K
10:14 9,821.41 9,829.94 9,821.41 9,827.72 347.3K
10:15 9,827.73 9,830.16 9,822.19 9,827.52 364.5K
10:16 9,828.02 9,828.02 9,817.72 9,821.66 377.1K
10:17 9,823.04 9,823.81 9,816.69 9,816.69 344.1K
10:18 9,818.79 9,823.79 9,818.46 9,823.29 310.5K
10:19 9,825.01 9,831.61 9,821.32 9,831.61 481.4K
10:20 9,831.47 9,832.23 9,821.91 9,821.91 330.9K
10:21 9,820.28 9,824.32 9,817.63 9,820.72 394.7K
10:22 9,821.67 9,822.45 9,818.41 9,822.45 236.9K
10:23 9,822.77 9,828.99 9,822.72 9,828.37 338.6K
10:24 9,830.17 9,830.17 9,818.46 9,819.45 355.0K
10:25 9,819.60 9,821.65 9,815.92 9,821.65 384.6K
10:26 9,821.39 9,837.56 9,821.11 9,834.92 377.8K
10:27 9,833.96 9,835.13 9,826.38 9,829.09 390.2K
10:28 9,828.56 9,828.56 9,815.82 9,820.48 461.3K
10:29 9,817.82 9,820.38 9,815.89 9,818.96 329.1K
10:30 9,819.70 9,827.16 9,819.60 9,827.16 372.8K
10:31 9,826.43 9,827.79 9,812.90 9,820.74 484.6K
10:32 9,818.78 9,834.21 9,818.16 9,834.21 332.5K
10:33 9,829.70 9,838.19 9,829.70 9,837.71 286.7K
10:34 9,837.24 9,837.24 9,829.31 9,829.31 224.4K
10:35 9,827.83 9,830.72 9,821.68 9,829.38 285.8K
10:36 9,826.67 9,839.62 9,826.67 9,839.62 230.3K
10:37 9,838.74 9,843.66 9,833.22 9,843.44 383.2K
10:38 9,845.16 9,845.69 9,841.42 9,844.80 235.0K
10:39 9,844.83 9,852.16 9,844.83 9,850.77 337.1K
10:40 9,848.87 9,856.71 9,846.75 9,855.53 301.0K
10:41 9,855.84 9,863.92 9,855.32 9,862.20 296.3K
10:42 9,862.19 9,867.95 9,857.96 9,857.96 392.4K
10:43 9,859.38 9,860.14 9,856.03 9,859.21 240.8K
10:44 9,857.83 9,857.83 9,846.73 9,846.73 229.0K
10:45 9,849.06 9,850.65 9,844.26 9,849.29 286.5K
10:46 9,852.11 9,861.89 9,852.11 9,859.53 213.4K
10:47 9,861.36 9,861.36 9,852.78 9,854.20 217.0K
10:48 9,853.69 9,853.69 9,846.32 9,848.76 176.0K
10:49 9,845.02 9,847.17 9,841.78 9,844.47 236.8K
10:50 9,841.29 9,842.40 9,833.81 9,841.89 182.3K
10:51 9,844.75 9,848.27 9,842.05 9,847.15 165.4K
10:52 9,845.94 9,856.65 9,845.94 9,855.86 241.9K
10:53 9,857.25 9,862.08 9,856.34 9,862.08 282.2K
10:54 9,864.02 9,866.23 9,861.23 9,866.23 324.9K
10:55 9,864.82 9,872.30 9,864.33 9,872.30 259.5K
10:56 9,871.39 9,871.39 9,864.26 9,866.85 268.4K
10:57 9,867.55 9,871.87 9,867.55 9,871.87 223.8K
10:58 9,870.99 9,871.44 9,866.03 9,868.43 291.9K
10:59 9,869.90 9,872.07 9,868.03 9,871.79 270.5K
11:00 9,870.45 9,875.81 9,869.71 9,871.60 282.5K
11:01 9,871.72 9,875.62 9,871.19 9,871.19 210.6K
11:02 9,874.06 9,874.06 9,865.60 9,868.92 254.8K
11:03 9,868.34 9,870.96 9,867.97 9,870.33 162.5K
11:04 9,869.85 9,869.85 9,866.17 9,867.63 176.8K
11:05 9,868.58 9,873.76 9,868.58 9,872.89 334.3K
11:06 9,872.90 9,877.92 9,870.35 9,873.70 262.8K
11:07 9,874.38 9,883.55 9,874.11 9,883.55 294.5K
11:08 9,883.70 9,884.85 9,882.43 9,883.88 242.4K
11:09 9,883.12 9,885.68 9,881.09 9,881.09 235.8K
11:10 9,879.54 9,883.16 9,877.56 9,877.69 232.4K
11:11 9,878.36 9,880.49 9,876.50 9,880.49 214.7K
11:12 9,882.04 9,882.04 9,873.73 9,876.35 323.4K
11:13 9,876.74 9,883.65 9,875.91 9,882.67 225.8K
11:14 9,882.45 9,883.12 9,876.72 9,876.79 172.6K
11:15 9,877.05 9,883.79 9,876.79 9,881.88 193.5K
11:16 9,882.35 9,883.76 9,878.20 9,880.78 173.8K
11:17 9,879.63 9,879.91 9,873.18 9,874.01 149.4K
11:18 9,873.98 9,878.55 9,870.92 9,878.07 198.6K
11:19 9,878.64 9,882.04 9,877.72 9,881.67 144.6K
11:20 9,881.63 9,881.63 9,876.71 9,877.64 208.8K
11:21 9,877.64 9,880.80 9,876.98 9,880.80 154.0K
11:22 9,881.24 9,894.59 9,877.93 9,894.59 356.5K
11:23 9,894.86 9,894.86 9,889.06 9,891.83 257.0K
11:24 9,893.33 9,893.33 9,884.28 9,886.31 151.5K
11:25 9,884.82 9,888.22 9,884.82 9,887.31 228.6K
11:26 9,886.90 9,891.02 9,885.47 9,891.02 185.6K
11:27 9,890.60 9,896.23 9,890.60 9,893.48 222.6K
11:28 9,893.90 9,893.90 9,888.44 9,888.44 211.6K
11:29 9,887.00 9,891.47 9,885.61 9,891.09 197.5K
11:30 9,892.28 9,892.94 9,888.72 9,888.72 191.5K
11:31 9,888.19 9,890.35 9,886.00 9,890.42 144.4K
11:32 9,890.16 9,893.70 9,890.16 9,892.27 195.7K
11:33 9,891.77 9,891.77 9,888.42 9,889.56 197.1K
11:34 9,890.35 9,890.60 9,883.88 9,885.85 235.7K
11:35 9,886.89 9,887.36 9,880.34 9,880.32 196.5K
11:36 9,880.82 9,884.46 9,880.21 9,880.21 215.7K
11:37 9,880.19 9,883.88 9,878.26 9,883.60 245.7K
11:38 9,884.51 9,893.39 9,884.51 9,891.54 194.0K
11:39 9,889.63 9,890.35 9,887.07 9,889.98 116.0K
11:40 9,890.00 9,890.44 9,885.91 9,888.77 231.8K
11:41 9,887.93 9,892.00 9,886.89 9,891.93 127.9K
11:42 9,893.16 9,896.21 9,892.08 9,895.25 175.4K
11:43 9,893.96 9,896.44 9,893.41 9,896.44 122.0K
11:44 9,897.47 9,899.68 9,896.94 9,899.68 148.3K
11:45 9,899.15 9,899.15 9,895.70 9,896.85 144.5K
11:46 9,896.38 9,900.66 9,896.38 9,900.61 123.7K
11:47 9,900.12 9,904.70 9,898.91 9,904.70 211.9K
11:48 9,904.90 9,908.83 9,903.50 9,905.55 275.9K
11:49 9,905.32 9,905.86 9,900.40 9,902.96 203.1K
11:50 9,903.41 9,904.73 9,900.82 9,903.18 130.2K
11:51 9,902.49 9,904.27 9,897.73 9,904.27 189.2K
11:52 9,904.78 9,905.05 9,901.48 9,902.80 166.3K
11:53 9,903.73 9,909.43 9,903.73 9,908.02 156.8K
11:54 9,907.30 9,908.10 9,905.32 9,908.10 141.2K
11:55 9,908.02 9,908.02 9,902.49 9,902.49 217.6K
11:56 9,902.63 9,903.01 9,896.20 9,899.60 187.9K
11:57 9,899.13 9,906.04 9,899.13 9,904.82 159.4K
11:58 9,905.30 9,906.09 9,902.29 9,903.53 493.0K
11:59 9,903.83 9,903.83 9,899.36 9,901.22 137.2K
12:00 9,901.25 9,901.25 9,891.17 9,891.17 283.9K
12:01 9,891.15 9,895.09 9,888.46 9,893.67 223.1K
12:02 9,894.59 9,900.89 9,894.11 9,899.10 116.6K
12:03 9,897.20 9,899.52 9,897.20 9,897.58 169.8K
12:04 9,900.37 9,901.72 9,893.12 9,893.12 140.2K
12:05 9,893.16 9,895.25 9,892.42 9,893.40 129.1K
12:06 9,894.37 9,904.66 9,894.37 9,904.66 146.9K
12:07 9,904.25 9,909.40 9,904.25 9,909.40 105.4K
12:08 9,913.20 9,914.36 9,909.52 9,910.91 213.4K
12:09 9,912.10 9,914.45 9,912.10 9,913.53 155.8K
12:10 9,913.76 9,914.35 9,911.05 9,911.91 123.5K
12:11 9,911.91 9,914.59 9,911.28 9,914.09 175.6K
12:12 9,913.64 9,916.40 9,913.64 9,916.40 165.2K
12:13 9,915.69 9,916.73 9,914.61 9,914.61 154.2K
12:14 9,914.11 9,915.50 9,912.15 9,912.15 165.6K
12:15 9,911.14 9,911.87 9,909.69 9,911.87 187.7K
12:16 9,912.33 9,915.40 9,911.75 9,915.06 140.5K
12:17 9,913.86 9,914.71 9,910.44 9,912.41 173.1K
12:18 9,912.36 9,917.58 9,912.36 9,915.28 202.7K
12:19 9,915.32 9,916.72 9,914.06 9,915.24 194.4K
12:20 9,914.26 9,915.53 9,910.84 9,910.84 276.7K
12:21 9,909.51 9,913.30 9,909.51 9,913.29 294.5K
12:22 9,913.78 9,913.88 9,910.35 9,910.81 239.7K
12:23 9,910.80 9,912.40 9,910.25 9,912.40 149.6K
12:24 9,913.33 9,913.33 9,908.91 9,910.27 126.9K
12:25 9,910.97 9,911.99 9,909.48 9,909.48 125.8K
12:26 9,909.00 9,909.00 9,901.40 9,901.40 212.4K
12:27 9,900.74 9,900.90 9,898.03 9,899.21 169.0K
12:28 9,898.01 9,898.01 9,882.70 9,882.70 243.4K
12:29 9,883.62 9,883.62 9,878.32 9,880.39 184.0K
12:30 9,879.73 9,883.24 9,879.47 9,881.70 168.8K
12:31 9,882.90 9,883.45 9,880.64 9,880.65 134.5K
12:32 9,882.64 9,882.64 9,873.12 9,875.71 231.1K
12:33 9,875.72 9,882.87 9,875.72 9,881.20 195.5K
12:34 9,882.55 9,886.83 9,881.74 9,885.80 161.0K
12:35 9,889.64 9,889.75 9,886.32 9,889.75 156.1K
12:36 9,887.81 9,887.81 9,880.24 9,880.24 328.0K
12:37 9,880.24 9,882.13 9,877.38 9,878.82 153.5K
12:38 9,878.30 9,879.58 9,875.81 9,877.75 137.0K
12:39 9,877.96 9,877.96 9,876.55 9,877.35 108.1K
12:40 9,872.34 9,878.20 9,872.34 9,878.20 254.2K
12:41 9,877.30 9,883.62 9,876.83 9,881.77 138.2K
12:42 9,882.71 9,883.25 9,878.70 9,878.70 105.1K
12:43 9,879.43 9,881.56 9,876.32 9,876.31 161.6K
12:44 9,876.94 9,879.02 9,875.79 9,875.95 235.7K
12:45 9,875.98 9,879.41 9,875.42 9,879.36 117.9K
12:46 9,879.59 9,882.09 9,879.36 9,880.16 121.3K
12:47 9,878.56 9,879.93 9,875.40 9,875.37 134.9K
12:48 9,877.03 9,878.77 9,875.41 9,875.41 96.6K
12:49 9,874.60 9,875.79 9,874.30 9,874.47 88.9K
12:50 9,874.21 9,877.66 9,874.21 9,876.22 112.5K
12:51 9,873.89 9,881.15 9,873.89 9,881.15 177.1K
12:52 9,884.17 9,885.63 9,880.88 9,883.84 158.0K
12:53 9,881.97 9,886.74 9,881.92 9,886.74 123.8K
12:54 9,887.01 9,887.26 9,884.58 9,884.58 185.3K
12:55 9,883.18 9,886.26 9,883.18 9,886.26 91.6K
12:56 9,885.18 9,890.14 9,885.18 9,890.14 118.1K
12:57 9,889.23 9,892.12 9,888.30 9,892.12 135.3K
12:58 9,893.59 9,893.59 9,889.07 9,889.07 183.9K
12:59 9,887.82 9,889.22 9,886.86 9,888.31 160.5K
13:00 9,884.74 9,887.85 9,884.74 9,887.20 122.4K
13:01 9,886.87 9,886.97 9,881.95 9,886.97 94.8K
13:02 9,886.72 9,887.75 9,885.50 9,887.05 150.6K
13:03 9,885.68 9,885.89 9,882.89 9,882.89 129.2K
13:04 9,882.28 9,887.39 9,882.02 9,882.19 148.4K
13:05 9,882.72 9,883.78 9,880.50 9,882.31 156.0K
13:06 9,881.81 9,884.68 9,881.81 9,884.20 69.0K
13:07 9,884.21 9,884.21 9,881.10 9,882.38 246.7K
13:08 9,881.65 9,884.21 9,881.65 9,883.83 105.8K
13:09 9,882.40 9,884.06 9,881.39 9,881.39 128.4K
13:10 9,882.28 9,882.28 9,877.64 9,879.19 241.2K
13:11 9,879.18 9,879.29 9,873.60 9,873.60 181.4K
13:12 9,871.92 9,876.99 9,865.70 9,876.99 264.4K
13:13 9,877.67 9,885.65 9,877.67 9,885.65 195.2K
13:14 9,883.52 9,883.52 9,880.19 9,880.67 91.8K
13:15 9,877.80 9,877.80 9,873.17 9,873.17 123.4K
13:16 9,870.76 9,871.70 9,863.52 9,863.96 214.0K
13:17 9,862.97 9,871.88 9,862.97 9,870.09 175.1K
13:18 9,870.10 9,874.04 9,868.72 9,868.72 134.7K
13:19 9,869.65 9,871.40 9,866.49 9,869.11 103.5K
13:20 9,870.03 9,875.39 9,870.03 9,875.39 97.7K
13:21 9,878.87 9,887.13 9,878.87 9,884.12 342.2K
13:22 9,885.08 9,885.08 9,880.10 9,882.42 109.9K
13:23 9,882.40 9,885.71 9,881.04 9,882.90 116.8K
13:24 9,883.48 9,890.15 9,883.48 9,887.57 177.6K
13:25 9,887.63 9,888.34 9,884.59 9,885.93 142.7K
13:26 9,886.86 9,886.86 9,881.31 9,883.77 183.9K
13:27 9,881.90 9,883.27 9,881.12 9,882.31 134.9K
13:28 9,881.36 9,882.47 9,879.79 9,879.79 98.4K
13:29 9,880.24 9,881.99 9,877.45 9,877.45 153.0K
13:30 9,875.42 9,879.18 9,874.90 9,879.02 289.4K
13:31 9,878.40 9,881.77 9,878.28 9,881.77 92.7K
13:32 9,882.28 9,882.28 9,879.59 9,880.72 157.9K
13:33 9,880.28 9,887.17 9,880.28 9,886.15 109.4K
13:34 9,887.07 9,887.07 9,879.20 9,879.67 215.0K
13:35 9,879.18 9,882.55 9,876.26 9,881.90 218.1K
13:36 9,880.02 9,880.66 9,877.74 9,880.27 103.5K
13:37 9,879.12 9,879.37 9,875.07 9,876.78 115.1K
13:38 9,875.81 9,878.21 9,874.24 9,874.24 114.4K
13:39 9,874.22 9,880.24 9,874.22 9,878.96 162.4K
13:40 9,878.46 9,885.63 9,876.35 9,885.14 185.1K
13:41 9,885.07 9,885.51 9,882.69 9,884.57 157.3K
13:42 9,885.49 9,888.48 9,884.21 9,884.36 185.4K
13:43 9,884.77 9,888.75 9,883.85 9,887.82 119.6K
13:44 9,881.26 9,884.70 9,878.22 9,884.70 305.7K
13:45 9,885.38 9,892.52 9,884.19 9,888.06 128.1K
13:46 9,887.86 9,887.86 9,885.06 9,887.18 182.8K
13:47 9,886.22 9,887.63 9,883.82 9,885.28 107.0K
13:48 9,884.37 9,884.74 9,882.15 9,882.15 115.1K
13:49 9,880.76 9,881.62 9,878.63 9,879.61 112.6K
13:50 9,878.67 9,886.70 9,878.67 9,886.70 158.1K
13:51 9,887.74 9,894.99 9,887.74 9,894.96 175.5K
13:52 9,894.25 9,898.57 9,893.02 9,896.13 148.2K
13:53 9,896.15 9,896.15 9,892.82 9,893.25 106.0K
13:54 9,891.83 9,894.80 9,890.56 9,893.38 113.3K
13:55 9,893.42 9,894.40 9,889.27 9,891.57 140.8K
13:56 9,891.79 9,893.09 9,890.78 9,891.81 97.4K
13:57 9,891.81 9,891.81 9,889.00 9,889.79 118.2K
13:58 9,889.82 9,891.29 9,887.35 9,890.86 133.1K
13:59 9,891.40 9,891.80 9,889.00 9,889.88 82.5K
14:00 9,888.95 9,895.55 9,888.95 9,895.55 185.9K
14:01 9,894.16 9,897.55 9,892.75 9,892.80 121.7K
14:02 9,893.77 9,893.77 9,887.73 9,887.71 98.9K
14:03 9,888.21 9,888.54 9,877.55 9,877.55 232.7K
14:04 9,875.33 9,875.33 9,866.27 9,868.17 401.9K
14:05 9,871.22 9,878.83 9,868.72 9,868.72 275.6K
14:06 9,870.79 9,871.90 9,863.20 9,863.20 195.3K
14:07 9,863.49 9,863.49 9,857.83 9,857.83 156.2K
14:08 9,858.50 9,861.52 9,852.87 9,854.28 177.7K
14:09 9,852.33 9,852.33 9,847.23 9,848.13 222.3K
14:10 9,847.18 9,848.61 9,841.72 9,842.46 200.7K
14:11 9,843.39 9,845.02 9,841.29 9,845.02 198.9K
14:12 9,845.51 9,849.37 9,845.51 9,848.69 165.0K
14:13 9,849.08 9,852.89 9,846.46 9,852.43 217.3K
14:14 9,850.58 9,851.14 9,845.96 9,845.96 165.9K
14:15 9,845.48 9,846.34 9,830.70 9,842.38 924.0K
14:16 9,840.48 9,843.14 9,836.92 9,837.85 180.5K
14:17 9,837.43 9,847.64 9,837.43 9,844.38 162.6K
14:18 9,843.13 9,845.73 9,841.31 9,845.63 173.1K
14:19 9,847.57 9,851.49 9,847.57 9,850.32 221.9K
14:20 9,850.81 9,854.28 9,849.75 9,849.75 157.4K
14:21 9,850.73 9,851.01 9,845.32 9,845.74 148.5K
14:22 9,845.73 9,845.73 9,839.71 9,842.03 167.8K
14:23 9,840.11 9,847.38 9,840.11 9,847.38 158.6K
14:24 9,847.24 9,847.62 9,845.73 9,847.59 122.7K
14:25 9,847.57 9,850.39 9,847.01 9,848.30 111.5K
14:26 9,848.54 9,848.54 9,836.21 9,836.21 291.8K
14:27 9,835.21 9,835.21 9,827.28 9,830.88 353.2K
14:28 9,829.60 9,831.73 9,827.46 9,831.24 192.2K
14:29 9,828.41 9,828.95 9,825.08 9,827.25 199.9K
14:30 9,823.51 9,825.99 9,821.63 9,821.89 239.3K
14:31 9,822.64 9,822.64 9,816.69 9,818.08 256.7K
14:32 9,818.07 9,818.07 9,809.82 9,809.82 793.5K
14:33 9,810.60 9,815.96 9,807.72 9,810.92 268.0K
14:34 9,807.07 9,817.17 9,807.07 9,817.17 494.2K
14:35 9,811.98 9,815.37 9,810.38 9,811.50 194.8K
14:36 9,812.07 9,813.57 9,806.81 9,807.75 406.1K
14:37 9,808.24 9,817.92 9,808.24 9,812.54 191.6K
14:38 9,806.44 9,808.82 9,803.67 9,805.87 351.3K
14:39 9,805.18 9,807.66 9,804.25 9,805.23 298.8K
14:40 9,804.34 9,814.20 9,802.92 9,812.34 542.7K
14:41 9,811.58 9,819.22 9,811.58 9,812.76 248.6K
14:42 9,810.71 9,818.37 9,810.71 9,816.69 176.2K
14:43 9,814.19 9,816.59 9,812.45 9,814.60 148.2K
14:44 9,811.84 9,816.52 9,810.21 9,816.52 242.7K
14:45 9,815.11 9,824.48 9,815.11 9,821.71 262.2K
14:46 9,822.16 9,822.16 9,818.39 9,821.56 182.6K
14:47 9,819.66 9,822.72 9,813.61 9,814.55 193.7K
14:48 9,815.46 9,819.72 9,814.80 9,814.80 260.5K
14:49 9,814.17 9,815.48 9,813.26 9,815.17 170.4K
14:50 9,814.44 9,816.97 9,812.98 9,812.98 171.5K
14:51 9,814.83 9,824.93 9,812.95 9,822.50 198.2K
14:52 9,821.57 9,826.25 9,821.57 9,823.84 125.5K
14:53 9,823.36 9,828.36 9,821.02 9,828.29 109.3K
14:54 9,827.83 9,832.66 9,823.09 9,832.27 192.9K
14:55 9,830.77 9,835.78 9,829.13 9,829.13 239.1K
14:56 9,828.69 9,833.05 9,827.69 9,829.79 194.2K
14:57 9,828.66 9,829.27 9,822.73 9,822.73 222.5K
14:58 9,822.23 9,827.00 9,822.23 9,825.44 143.6K
14:59 9,827.03 9,834.86 9,826.12 9,834.86 203.5K
15:00 9,834.35 9,842.26 9,833.16 9,834.10 275.9K
15:01 9,833.17 9,834.64 9,825.30 9,825.30 223.8K
15:02 9,821.19 9,823.20 9,817.81 9,821.35 266.6K
15:03 9,822.34 9,833.62 9,822.34 9,833.05 287.7K
15:04 9,832.14 9,834.06 9,829.17 9,829.17 175.0K
15:05 9,829.67 9,829.97 9,824.10 9,829.97 218.9K
15:06 9,826.18 9,828.64 9,824.18 9,828.50 280.9K
15:07 9,827.78 9,831.64 9,827.32 9,831.64 287.0K
15:08 9,832.81 9,837.18 9,831.49 9,836.06 219.1K
15:09 9,836.52 9,841.32 9,834.20 9,840.03 348.3K
15:10 9,840.99 9,840.99 9,834.93 9,835.31 261.9K
15:11 9,835.79 9,835.79 9,824.47 9,824.90 210.6K
15:12 9,825.83 9,825.83 9,824.19 9,825.07 146.6K
15:13 9,825.57 9,832.12 9,824.63 9,828.57 273.1K
15:14 9,830.19 9,838.98 9,830.19 9,837.53 290.4K
15:15 9,837.84 9,837.84 9,822.79 9,832.72 362.2K
15:16 9,834.24 9,836.11 9,831.14 9,832.30 269.7K
15:17 9,832.68 9,833.76 9,827.54 9,829.07 247.5K
15:18 9,829.39 9,835.36 9,829.39 9,831.36 261.9K
15:19 9,830.90 9,833.38 9,827.72 9,832.50 231.8K
15:20 9,833.02 9,838.04 9,832.08 9,833.10 309.0K
15:21 9,838.01 9,838.19 9,832.52 9,832.52 337.9K
15:22 9,832.00 9,832.00 9,824.00 9,827.30 333.1K
15:23 9,825.32 9,829.02 9,824.77 9,828.54 184.7K
15:24 9,829.73 9,832.34 9,825.87 9,825.87 1,385.8K
15:25 9,827.73 9,827.73 9,814.93 9,817.15 254.4K
15:26 9,816.70 9,819.37 9,816.70 9,818.65 208.5K
15:27 9,818.19 9,819.01 9,816.92 9,816.92 199.7K
15:28 9,816.03 9,824.54 9,815.09 9,822.26 240.1K
15:29 9,823.63 9,825.11 9,821.26 9,821.84 226.7K
15:30 9,823.68 9,829.01 9,822.06 9,828.17 484.9K
15:31 9,828.19 9,828.38 9,825.46 9,828.24 216.1K
15:32 9,828.66 9,828.66 9,823.04 9,823.34 382.5K
15:33 9,821.87 9,821.95 9,812.56 9,815.88 304.0K
15:34 9,816.02 9,821.30 9,815.53 9,821.30 251.9K
15:35 9,819.84 9,828.15 9,816.99 9,827.65 331.3K
15:36 9,825.63 9,831.10 9,825.63 9,831.08 324.0K
15:37 9,831.29 9,843.63 9,831.29 9,840.36 451.8K
15:38 9,842.76 9,842.76 9,833.31 9,833.31 329.5K
15:39 9,834.44 9,834.44 9,828.40 9,829.53 270.8K
15:40 9,827.74 9,833.22 9,824.56 9,833.22 351.1K
15:41 9,834.43 9,837.09 9,828.22 9,828.22 233.8K
15:42 9,826.45 9,826.45 9,815.83 9,816.56 356.5K
15:43 9,816.02 9,817.03 9,812.88 9,812.88 324.3K
15:44 9,814.20 9,814.20 9,811.09 9,813.62 496.0K
15:45 9,813.17 9,813.17 9,804.95 9,806.69 366.9K
15:46 9,806.25 9,806.69 9,803.36 9,806.70 395.8K
15:47 9,806.18 9,807.37 9,800.54 9,800.54 598.1K
15:48 9,803.87 9,817.54 9,800.77 9,817.54 484.8K
15:49 9,820.58 9,823.07 9,817.38 9,817.38 360.5K
15:50 9,820.12 9,826.92 9,816.57 9,817.01 573.6K
15:51 9,817.56 9,820.16 9,810.70 9,811.07 671.3K
15:52 9,814.99 9,818.44 9,808.60 9,808.60 541.0K
15:53 9,808.96 9,808.96 9,803.52 9,803.52 733.2K
15:54 9,808.87 9,812.75 9,805.48 9,811.93 714.4K
15:55 9,816.59 9,820.75 9,806.23 9,806.23 1,489.9K
15:56 9,806.28 9,817.57 9,806.28 9,813.89 1,030.5K
15:57 9,813.30 9,813.44 9,809.59 9,812.24 1,153.5K
15:58 9,815.69 9,815.69 9,811.22 9,812.21 1,680.4K
15:59 9,810.65 9,833.75 9,810.65 9,833.70 28,511.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles