Dow Jones Computer Hardware (DJUSCR)

DJUSCR
🏛️ Estados Unidos →
12,914.50
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 9,873.21 9,897.05 9,867.20 9,897.05 3,313.8K
09:31 9,901.26 9,901.26 9,871.24 9,886.93 742.9K
09:32 9,889.38 9,890.85 9,861.61 9,871.05 588.0K
09:33 9,870.40 9,881.63 9,870.40 9,870.36 447.0K
09:34 9,869.46 9,873.15 9,864.21 9,866.78 405.5K
09:35 9,869.62 9,881.45 9,859.12 9,872.66 485.2K
09:36 9,866.84 9,866.84 9,850.82 9,850.90 550.3K
09:37 9,857.23 9,859.60 9,855.66 9,856.28 321.9K
09:38 9,854.81 9,859.81 9,852.85 9,857.58 377.9K
09:39 9,859.23 9,887.97 9,859.23 9,887.08 421.4K
09:40 9,890.64 9,899.16 9,885.20 9,885.56 425.0K
09:41 9,886.14 9,891.34 9,878.55 9,878.55 412.4K
09:42 9,880.48 9,880.48 9,865.69 9,865.69 241.9K
09:43 9,869.00 9,869.25 9,864.19 9,869.25 252.6K
09:44 9,870.92 9,874.74 9,867.96 9,868.76 446.6K
09:45 9,867.38 9,876.28 9,867.38 9,874.89 517.4K
09:46 9,873.43 9,873.43 9,865.41 9,867.83 459.2K
09:47 9,867.26 9,872.49 9,859.85 9,859.85 491.8K
09:48 9,860.57 9,862.54 9,851.96 9,855.25 381.2K
09:49 9,857.13 9,878.82 9,855.95 9,875.38 683.6K
09:50 9,876.31 9,885.68 9,876.31 9,885.68 509.7K
09:51 9,887.07 9,887.07 9,870.33 9,870.33 275.1K
09:52 9,872.53 9,887.36 9,870.51 9,884.43 452.6K
09:53 9,885.03 9,901.13 9,885.03 9,901.13 460.4K
09:54 9,900.32 9,900.43 9,882.84 9,887.90 433.2K
09:55 9,887.56 9,910.68 9,887.56 9,910.68 407.8K
09:56 9,910.98 9,914.88 9,907.74 9,913.92 367.9K
09:57 9,919.08 9,919.71 9,915.16 9,918.76 421.5K
09:58 9,916.78 9,918.13 9,911.14 9,918.13 302.0K
09:59 9,917.33 9,930.62 9,915.96 9,929.04 501.8K
10:00 9,943.16 9,943.52 9,934.34 9,934.34 455.9K
10:01 9,935.85 9,942.35 9,935.85 9,937.24 351.6K
10:02 9,939.49 9,939.49 9,932.17 9,932.17 433.8K
10:03 9,931.40 9,932.01 9,922.94 9,922.94 365.2K
10:04 9,921.76 9,932.05 9,920.84 9,931.09 334.5K
10:05 9,933.16 9,933.16 9,925.18 9,927.57 365.4K
10:06 9,926.64 9,927.27 9,917.07 9,919.73 301.4K
10:07 9,922.10 9,923.12 9,917.25 9,917.25 247.3K
10:08 9,916.20 9,922.83 9,914.33 9,916.71 335.4K
10:09 9,917.22 9,920.31 9,907.41 9,907.41 272.7K
10:10 9,905.74 9,909.00 9,904.12 9,904.42 235.6K
10:11 9,904.67 9,915.06 9,902.92 9,915.06 212.7K
10:12 9,915.03 9,918.80 9,913.79 9,916.65 195.9K
10:13 9,915.89 9,918.11 9,908.27 9,911.04 239.1K
10:14 9,912.28 9,916.80 9,912.28 9,915.90 222.2K
10:15 9,916.66 9,916.66 9,907.54 9,911.94 264.9K
10:16 9,910.58 9,915.69 9,908.76 9,911.53 262.8K
10:17 9,912.21 9,917.28 9,912.21 9,914.30 282.2K
10:18 9,913.40 9,917.47 9,912.10 9,913.51 227.1K
10:19 9,913.64 9,918.05 9,912.23 9,917.43 232.3K
10:20 9,919.74 9,936.83 9,919.74 9,934.65 460.9K
10:21 9,940.92 9,942.85 9,929.50 9,929.50 541.6K
10:22 9,929.05 9,929.05 9,919.21 9,919.21 296.3K
10:23 9,922.95 9,928.36 9,921.15 9,928.36 285.3K
10:24 9,927.23 9,941.27 9,927.23 9,940.98 359.5K
10:25 9,941.55 9,941.92 9,927.79 9,928.84 325.9K
10:26 9,929.97 9,931.07 9,928.73 9,929.56 185.8K
10:27 9,928.45 9,939.07 9,926.59 9,933.98 273.5K
10:28 9,937.37 9,944.00 9,937.37 9,943.36 326.5K
10:29 9,942.29 9,942.56 9,938.85 9,938.88 268.1K
10:30 9,941.23 9,941.72 9,931.14 9,933.00 285.7K
10:31 9,934.15 9,940.60 9,933.37 9,940.62 285.0K
10:32 9,941.09 9,952.25 9,941.09 9,949.38 301.9K
10:33 9,948.16 9,948.16 9,942.81 9,946.57 377.6K
10:34 9,948.19 9,948.19 9,938.94 9,938.94 420.0K
10:35 9,938.32 9,942.54 9,938.32 9,941.50 311.5K
10:36 9,941.91 9,944.31 9,937.83 9,943.55 274.0K
10:37 9,944.39 9,945.72 9,934.11 9,934.11 273.0K
10:38 9,935.45 9,937.42 9,931.99 9,932.93 234.8K
10:39 9,932.87 9,935.40 9,932.87 9,934.07 203.8K
10:40 9,934.41 9,934.98 9,925.86 9,925.86 203.9K
10:41 9,928.97 9,929.11 9,925.36 9,925.62 390.8K
10:42 9,925.58 9,929.90 9,924.82 9,929.90 289.4K
10:43 9,928.34 9,928.89 9,925.63 9,926.83 322.3K
10:44 9,930.38 9,937.67 9,930.18 9,937.67 337.7K
10:45 9,937.57 9,938.45 9,935.68 9,937.35 215.4K
10:46 9,936.57 9,940.09 9,935.93 9,937.95 297.7K
10:47 9,937.66 9,938.86 9,935.62 9,936.11 204.6K
10:48 9,936.46 9,937.63 9,935.92 9,937.12 262.2K
10:49 9,935.55 9,940.15 9,935.55 9,937.45 253.7K
10:50 9,936.04 9,936.04 9,929.26 9,929.26 246.5K
10:51 9,929.34 9,929.36 9,927.29 9,928.75 192.5K
10:52 9,928.69 9,930.50 9,925.23 9,930.50 234.8K
10:53 9,931.48 9,932.88 9,930.57 9,930.99 210.4K
10:54 9,931.39 9,931.39 9,925.18 9,925.91 186.7K
10:55 9,925.91 9,926.93 9,924.61 9,924.61 338.0K
10:56 9,924.68 9,928.04 9,924.68 9,926.22 347.5K
10:57 9,927.54 9,931.74 9,927.54 9,930.96 226.2K
10:58 9,932.10 9,933.51 9,929.79 9,933.51 258.4K
10:59 9,936.43 9,939.43 9,932.33 9,934.47 244.8K
11:00 9,934.00 9,934.00 9,928.57 9,930.83 324.7K
11:01 9,930.43 9,934.48 9,930.43 9,933.05 334.9K
11:02 9,933.80 9,934.03 9,923.66 9,927.59 556.7K
11:03 9,927.05 9,928.29 9,918.95 9,918.95 473.7K
11:04 9,918.83 9,922.14 9,918.49 9,919.78 466.4K
11:05 9,919.57 9,919.68 9,915.50 9,915.93 433.8K
11:06 9,916.10 9,917.77 9,910.22 9,910.65 490.2K
11:07 9,912.06 9,914.48 9,910.99 9,914.48 810.7K
11:08 9,914.59 9,915.45 9,908.94 9,912.73 408.7K
11:09 9,912.20 9,915.25 9,911.85 9,913.22 378.8K
11:10 9,914.63 9,919.10 9,912.05 9,919.10 533.3K
11:11 9,920.27 9,920.27 9,911.23 9,912.05 378.1K
11:12 9,911.90 9,915.19 9,908.83 9,915.19 371.8K
11:13 9,915.13 9,917.84 9,914.24 9,916.28 486.2K
11:14 9,915.22 9,916.74 9,912.67 9,913.49 439.8K
11:15 9,916.21 9,916.21 9,908.62 9,912.55 607.3K
11:16 9,911.96 9,911.96 9,904.11 9,905.89 375.6K
11:17 9,907.27 9,913.58 9,906.83 9,912.32 341.1K
11:18 9,911.14 9,913.36 9,910.09 9,912.82 372.1K
11:19 9,912.83 9,913.84 9,911.02 9,913.84 313.8K
11:20 9,915.52 9,915.52 9,910.44 9,911.81 297.8K
11:21 9,912.44 9,915.56 9,912.44 9,915.56 284.2K
11:22 9,915.11 9,915.16 9,903.69 9,903.69 339.5K
11:23 9,903.37 9,903.37 9,894.84 9,896.44 394.4K
11:24 9,895.34 9,901.34 9,895.34 9,901.34 392.6K
11:25 9,900.87 9,902.64 9,893.91 9,893.91 259.4K
11:26 9,893.08 9,894.76 9,885.78 9,885.78 295.7K
11:27 9,885.37 9,889.75 9,885.37 9,886.62 253.3K
11:28 9,886.65 9,891.66 9,886.63 9,890.28 254.5K
11:29 9,887.87 9,891.07 9,887.87 9,891.07 291.8K
11:30 9,890.62 9,895.36 9,890.22 9,894.01 321.4K
11:31 9,895.93 9,898.76 9,890.22 9,893.93 428.0K
11:32 9,892.65 9,893.08 9,888.13 9,888.13 241.0K
11:33 9,886.93 9,890.78 9,886.93 9,890.46 233.8K
11:34 9,889.53 9,890.96 9,887.45 9,889.46 270.7K
11:35 9,888.03 9,888.03 9,881.88 9,882.51 261.3K
11:36 9,884.14 9,884.14 9,878.40 9,881.21 208.6K
11:37 9,881.29 9,883.76 9,878.67 9,883.55 338.3K
11:38 9,883.35 9,885.18 9,879.65 9,879.92 251.0K
11:39 9,881.03 9,882.11 9,878.58 9,879.63 250.6K
11:40 9,878.82 9,882.15 9,876.47 9,881.77 424.9K
11:41 9,881.77 9,882.67 9,878.82 9,878.82 195.5K
11:42 9,876.04 9,878.35 9,874.36 9,877.28 196.1K
11:43 9,878.79 9,882.99 9,876.17 9,882.50 221.8K
11:44 9,881.10 9,887.13 9,880.93 9,885.36 321.0K
11:45 9,883.10 9,885.45 9,880.69 9,884.15 336.6K
11:46 9,883.70 9,889.01 9,883.70 9,888.09 196.2K
11:47 9,888.60 9,888.66 9,886.09 9,887.88 176.3K
11:48 9,888.82 9,891.05 9,887.09 9,889.92 242.1K
11:49 9,890.85 9,894.78 9,890.85 9,894.78 200.4K
11:50 9,894.07 9,894.27 9,886.14 9,886.14 220.8K
11:51 9,886.88 9,889.13 9,885.92 9,887.89 194.2K
11:52 9,887.22 9,889.32 9,886.55 9,888.60 154.5K
11:53 9,889.48 9,889.48 9,883.73 9,885.01 239.4K
11:54 9,883.15 9,886.04 9,882.68 9,882.68 186.2K
11:55 9,882.16 9,883.75 9,879.47 9,880.74 197.6K
11:56 9,879.58 9,879.58 9,872.75 9,872.88 466.5K
11:57 9,871.16 9,875.41 9,870.57 9,875.41 322.3K
11:58 9,874.11 9,889.57 9,874.11 9,889.57 204.0K
11:59 9,889.66 9,894.97 9,889.66 9,893.42 205.0K
12:00 9,891.30 9,895.38 9,889.57 9,894.54 181.6K
12:01 9,893.17 9,893.17 9,885.70 9,887.78 194.4K
12:02 9,887.00 9,891.13 9,885.43 9,890.44 111.0K
12:03 9,889.40 9,891.69 9,887.49 9,887.49 136.6K
12:04 9,889.03 9,893.80 9,887.69 9,893.43 167.6K
12:05 9,894.40 9,895.27 9,891.25 9,891.25 171.0K
12:06 9,891.59 9,892.43 9,890.91 9,891.15 164.0K
12:07 9,890.74 9,890.74 9,885.47 9,886.39 271.1K
12:08 9,887.42 9,887.85 9,884.16 9,885.53 156.6K
12:09 9,886.05 9,887.64 9,886.05 9,886.66 123.2K
12:10 9,887.13 9,887.13 9,884.19 9,886.43 131.6K
12:11 9,887.22 9,889.39 9,887.22 9,888.69 152.8K
12:12 9,889.49 9,894.96 9,889.15 9,894.96 143.5K
12:13 9,894.05 9,894.35 9,891.41 9,893.77 154.7K
12:14 9,892.12 9,892.94 9,891.08 9,892.33 180.5K
12:15 9,891.14 9,896.83 9,889.73 9,896.83 113.7K
12:16 9,897.74 9,900.73 9,897.25 9,900.00 183.5K
12:17 9,900.25 9,906.01 9,899.80 9,906.01 162.7K
12:18 9,905.78 9,905.78 9,900.54 9,900.47 164.1K
12:19 9,898.66 9,898.66 9,894.14 9,894.14 120.6K
12:20 9,893.52 9,894.28 9,891.78 9,892.85 124.5K
12:21 9,892.39 9,892.82 9,888.24 9,888.26 139.1K
12:22 9,887.82 9,890.67 9,887.35 9,889.03 116.3K
12:23 9,888.74 9,895.24 9,887.76 9,888.93 149.4K
12:24 9,887.20 9,887.20 9,879.83 9,881.65 162.1K
12:25 9,881.45 9,883.09 9,878.92 9,879.24 125.7K
12:26 9,878.55 9,881.05 9,876.89 9,880.14 148.0K
12:27 9,880.17 9,881.83 9,878.63 9,880.92 124.9K
12:28 9,880.45 9,883.77 9,879.90 9,882.40 135.2K
12:29 9,882.29 9,882.29 9,880.14 9,880.59 100.4K
12:30 9,880.60 9,881.72 9,878.89 9,879.82 152.6K
12:31 9,879.13 9,882.18 9,878.35 9,881.78 135.9K
12:32 9,881.99 9,884.03 9,880.78 9,882.31 147.2K
12:33 9,883.21 9,886.01 9,883.21 9,884.05 131.8K
12:34 9,884.03 9,887.47 9,884.03 9,886.33 102.2K
12:35 9,886.05 9,887.02 9,883.89 9,883.89 143.0K
12:36 9,884.04 9,888.40 9,882.88 9,888.36 164.5K
12:37 9,889.81 9,894.71 9,889.81 9,892.32 211.3K
12:38 9,891.69 9,892.08 9,890.05 9,890.54 160.7K
12:39 9,892.97 9,894.49 9,892.97 9,893.63 153.8K
12:40 9,893.66 9,893.66 9,890.42 9,890.37 124.5K
12:41 9,890.49 9,895.29 9,890.49 9,893.92 146.7K
12:42 9,894.43 9,894.56 9,891.21 9,891.76 254.3K
12:43 9,891.75 9,892.53 9,890.19 9,892.08 172.3K
12:44 9,891.58 9,891.58 9,887.62 9,888.27 253.2K
12:45 9,887.68 9,889.46 9,885.93 9,888.43 167.4K
12:46 9,887.49 9,895.36 9,887.49 9,894.89 169.4K
12:47 9,895.34 9,898.35 9,894.37 9,897.84 186.7K
12:48 9,897.36 9,898.76 9,896.68 9,896.68 108.3K
12:49 9,896.63 9,896.89 9,895.19 9,895.64 82.9K
12:50 9,896.98 9,898.82 9,896.36 9,898.82 120.0K
12:51 9,898.88 9,901.92 9,898.16 9,899.79 162.0K
12:52 9,899.78 9,903.56 9,899.78 9,903.08 159.6K
12:53 9,903.08 9,904.98 9,902.61 9,903.97 131.7K
12:54 9,902.83 9,902.94 9,901.00 9,901.92 148.3K
12:55 9,902.09 9,902.09 9,898.52 9,899.16 160.4K
12:56 9,898.04 9,902.33 9,898.04 9,901.28 122.8K
12:57 9,901.69 9,902.03 9,900.25 9,900.97 112.2K
12:58 9,901.40 9,901.87 9,898.76 9,898.76 141.1K
12:59 9,898.25 9,900.28 9,896.56 9,900.28 118.9K
13:00 9,900.02 9,900.02 9,896.86 9,898.72 115.1K
13:01 9,897.94 9,898.83 9,895.01 9,896.18 134.6K
13:02 9,896.90 9,899.47 9,893.24 9,894.43 177.2K
13:03 9,894.37 9,894.86 9,893.44 9,894.58 116.2K
13:04 9,896.22 9,896.22 9,893.18 9,894.44 136.6K
13:05 9,894.95 9,894.95 9,892.20 9,893.07 163.3K
13:06 9,892.66 9,893.98 9,891.86 9,891.86 108.6K
13:07 9,894.00 9,894.49 9,893.63 9,894.31 99.9K
13:08 9,894.08 9,894.34 9,891.69 9,891.69 436.2K
13:09 9,892.85 9,894.87 9,892.39 9,894.87 118.7K
13:10 9,894.50 9,894.96 9,893.93 9,894.38 108.8K
13:11 9,894.84 9,899.61 9,894.84 9,899.61 237.0K
13:12 9,899.60 9,900.68 9,898.46 9,898.46 101.0K
13:13 9,898.92 9,900.47 9,898.41 9,899.97 264.9K
13:14 9,899.97 9,900.88 9,897.51 9,898.45 894.5K
13:15 9,898.47 9,899.73 9,898.47 9,898.78 183.1K
13:16 9,899.90 9,906.48 9,897.63 9,906.48 182.3K
13:17 9,904.51 9,904.51 9,902.38 9,903.84 127.1K
13:18 9,903.51 9,906.45 9,901.14 9,906.45 239.4K
13:19 9,905.52 9,909.61 9,905.52 9,909.23 127.6K
13:20 9,908.78 9,913.71 9,908.78 9,909.80 199.5K
13:21 9,910.71 9,913.18 9,910.30 9,910.30 189.6K
13:22 9,909.85 9,909.85 9,905.99 9,905.99 158.3K
13:23 9,903.14 9,907.63 9,902.18 9,907.22 145.0K
13:24 9,907.53 9,910.25 9,907.53 9,910.26 154.2K
13:25 9,910.69 9,915.03 9,910.26 9,915.03 173.5K
13:26 9,914.55 9,914.55 9,908.94 9,908.94 99.6K
13:27 9,908.64 9,910.20 9,906.79 9,910.20 127.0K
13:28 9,910.46 9,920.43 9,910.46 9,919.17 284.6K
13:29 9,919.38 9,919.59 9,916.84 9,917.66 216.5K
13:30 9,918.50 9,926.82 9,918.50 9,926.82 201.4K
13:31 9,927.47 9,927.47 9,920.68 9,921.86 243.7K
13:32 9,921.81 9,922.75 9,918.86 9,919.37 155.3K
13:33 9,920.76 9,922.25 9,918.91 9,918.91 111.1K
13:34 9,918.42 9,922.95 9,918.42 9,922.95 134.8K
13:35 9,923.04 9,926.76 9,923.04 9,924.95 188.1K
13:36 9,923.05 9,927.98 9,922.82 9,927.98 226.0K
13:37 9,928.02 9,930.78 9,924.29 9,925.66 178.9K
13:38 9,926.13 9,926.13 9,922.41 9,922.82 212.3K
13:39 9,926.62 9,926.62 9,922.79 9,923.19 167.1K
13:40 9,922.26 9,924.00 9,920.64 9,921.71 179.1K
13:41 9,922.12 9,927.12 9,922.12 9,926.34 178.5K
13:42 9,927.79 9,927.79 9,925.48 9,927.25 111.2K
13:43 9,929.38 9,931.05 9,923.90 9,923.90 162.9K
13:44 9,925.96 9,927.33 9,925.48 9,926.83 132.3K
13:45 9,926.82 9,932.12 9,926.82 9,930.73 159.7K
13:46 9,932.16 9,932.16 9,928.34 9,928.34 152.2K
13:47 9,928.82 9,930.58 9,928.82 9,929.70 225.1K
13:48 9,929.83 9,929.83 9,927.32 9,928.04 101.6K
13:49 9,929.20 9,933.44 9,929.10 9,929.10 128.0K
13:50 9,929.32 9,931.29 9,926.14 9,931.29 87.2K
13:51 9,931.30 9,932.56 9,930.31 9,932.56 130.9K
13:52 9,930.81 9,930.81 9,924.94 9,924.95 148.4K
13:53 9,924.69 9,926.34 9,924.69 9,924.70 107.4K
13:54 9,925.71 9,925.92 9,922.71 9,922.71 166.6K
13:55 9,920.58 9,922.88 9,919.20 9,921.07 183.4K
13:56 9,919.63 9,924.69 9,919.63 9,924.69 169.9K
13:57 9,923.36 9,923.36 9,916.52 9,916.52 183.0K
13:58 9,915.32 9,917.70 9,915.32 9,917.03 122.5K
13:59 9,914.69 9,917.67 9,913.31 9,916.75 125.0K
14:00 9,917.20 9,920.13 9,916.74 9,917.97 119.2K
14:01 9,917.99 9,924.05 9,917.99 9,924.08 299.7K
14:02 9,923.18 9,924.17 9,922.26 9,923.14 138.4K
14:03 9,923.74 9,926.23 9,923.74 9,926.06 106.8K
14:04 9,926.09 9,928.41 9,926.09 9,928.01 137.8K
14:05 9,927.98 9,930.16 9,927.98 9,928.52 113.0K
14:06 9,929.29 9,930.55 9,928.58 9,928.67 202.7K
14:07 9,928.08 9,928.57 9,924.93 9,925.11 126.0K
14:08 9,926.05 9,926.86 9,923.20 9,923.50 99.4K
14:09 9,922.69 9,922.81 9,921.13 9,921.96 119.2K
14:10 9,922.35 9,923.66 9,920.91 9,923.66 72.2K
14:11 9,921.37 9,921.99 9,919.41 9,919.81 98.5K
14:12 9,920.51 9,925.02 9,920.01 9,922.69 95.9K
14:13 9,921.78 9,922.85 9,920.47 9,921.40 167.8K
14:14 9,919.73 9,923.88 9,919.73 9,923.88 204.7K
14:15 9,924.59 9,925.00 9,921.61 9,922.36 169.9K
14:16 9,923.70 9,925.62 9,923.42 9,923.63 185.6K
14:17 9,923.18 9,923.45 9,921.80 9,922.55 103.8K
14:18 9,922.73 9,923.18 9,920.68 9,920.72 128.0K
14:19 9,919.67 9,920.32 9,918.67 9,919.25 141.2K
14:20 9,919.21 9,919.66 9,916.61 9,916.58 186.3K
14:21 9,916.56 9,917.86 9,916.56 9,916.74 137.8K
14:22 9,917.43 9,918.31 9,916.30 9,918.31 98.1K
14:23 9,918.79 9,921.47 9,918.31 9,921.14 125.9K
14:24 9,921.55 9,922.02 9,918.67 9,920.07 137.1K
14:25 9,920.82 9,920.82 9,916.36 9,916.68 103.4K
14:26 9,915.93 9,916.78 9,915.34 9,916.73 104.9K
14:27 9,916.30 9,920.05 9,916.23 9,919.77 89.6K
14:28 9,919.97 9,923.88 9,919.97 9,923.67 108.9K
14:29 9,924.41 9,924.58 9,922.96 9,922.96 110.5K
14:30 9,924.26 9,924.26 9,919.05 9,920.47 124.1K
14:31 9,920.39 9,922.71 9,919.75 9,920.15 113.8K
14:32 9,920.38 9,920.85 9,917.53 9,918.48 138.9K
14:33 9,919.40 9,920.02 9,917.99 9,919.88 144.7K
14:34 9,920.41 9,921.34 9,919.06 9,921.34 152.9K
14:35 9,921.78 9,921.78 9,918.39 9,919.23 153.2K
14:36 9,917.11 9,921.20 9,916.88 9,920.48 125.1K
14:37 9,920.72 9,920.72 9,919.00 9,919.85 71.0K
14:38 9,919.34 9,925.20 9,919.34 9,923.77 145.7K
14:39 9,921.62 9,922.69 9,920.27 9,920.27 73.1K
14:40 9,921.65 9,922.15 9,917.90 9,921.60 129.3K
14:41 9,921.75 9,921.91 9,917.56 9,918.71 102.7K
14:42 9,918.72 9,919.49 9,917.22 9,917.22 94.3K
14:43 9,917.70 9,918.66 9,917.22 9,917.25 95.0K
14:44 9,917.67 9,918.81 9,916.52 9,916.76 130.8K
14:45 9,916.73 9,916.73 9,912.62 9,916.46 121.9K
14:46 9,916.53 9,918.07 9,916.14 9,916.23 94.9K
14:47 9,915.55 9,917.40 9,914.23 9,917.40 119.5K
14:48 9,916.40 9,916.61 9,914.09 9,915.51 139.5K
14:49 9,915.96 9,916.87 9,915.50 9,915.46 156.2K
14:50 9,915.76 9,918.48 9,915.29 9,917.25 173.9K
14:51 9,916.51 9,920.52 9,915.14 9,920.30 170.8K
14:52 9,920.53 9,926.75 9,920.53 9,926.52 141.6K
14:53 9,926.30 9,929.96 9,926.30 9,929.86 157.2K
14:54 9,930.57 9,935.20 9,930.57 9,934.25 167.7K
14:55 9,935.76 9,937.37 9,935.76 9,936.61 185.2K
14:56 9,937.31 9,942.41 9,937.31 9,940.39 207.8K
14:57 9,940.82 9,941.45 9,939.59 9,941.45 208.4K
14:58 9,941.82 9,941.90 9,940.37 9,940.37 157.9K
14:59 9,939.81 9,942.09 9,939.32 9,939.32 204.9K
15:00 9,940.39 9,942.04 9,939.04 9,941.77 229.5K
15:01 9,938.11 9,938.11 9,932.28 9,932.42 205.0K
15:02 9,934.38 9,936.50 9,934.38 9,936.45 155.2K
15:03 9,936.59 9,936.59 9,932.47 9,932.47 140.5K
15:04 9,932.23 9,936.14 9,932.23 9,934.70 160.9K
15:05 9,934.50 9,934.50 9,931.43 9,931.43 124.5K
15:06 9,930.83 9,930.83 9,927.04 9,927.95 171.5K
15:07 9,929.14 9,930.25 9,926.90 9,926.90 172.3K
15:08 9,927.36 9,927.85 9,923.28 9,923.28 170.8K
15:09 9,924.24 9,924.24 9,916.84 9,916.84 187.3K
15:10 9,915.46 9,915.46 9,910.56 9,910.56 216.4K
15:11 9,910.48 9,910.97 9,908.69 9,910.73 224.0K
15:12 9,910.91 9,910.91 9,909.57 9,910.68 149.7K
15:13 9,910.69 9,924.23 9,910.69 9,924.23 300.3K
15:14 9,926.65 9,927.59 9,925.04 9,924.96 155.0K
15:15 9,928.32 9,928.39 9,926.40 9,928.32 205.9K
15:16 9,927.43 9,930.40 9,924.62 9,924.62 223.6K
15:17 9,924.17 9,926.46 9,921.69 9,925.06 217.1K
15:18 9,925.05 9,925.55 9,921.81 9,921.76 194.6K
15:19 9,921.28 9,923.16 9,921.11 9,922.00 220.2K
15:20 9,921.83 9,923.67 9,919.86 9,919.86 235.8K
15:21 9,919.40 9,935.65 9,916.89 9,931.69 673.2K
15:22 9,931.49 9,936.09 9,930.47 9,935.40 194.2K
15:23 9,935.90 9,935.90 9,929.98 9,929.98 211.7K
15:24 9,931.83 9,932.28 9,928.65 9,929.73 194.1K
15:25 9,930.25 9,930.25 9,927.29 9,929.66 165.3K
15:26 9,930.60 9,936.07 9,930.60 9,935.60 262.1K
15:27 9,935.93 9,939.83 9,934.87 9,934.87 431.5K
15:28 9,936.47 9,938.92 9,935.96 9,938.92 227.0K
15:29 9,938.49 9,938.93 9,935.94 9,936.86 193.4K
15:30 9,939.46 9,940.11 9,938.13 9,938.22 240.5K
15:31 9,936.26 9,938.11 9,931.36 9,933.20 237.9K
15:32 9,933.69 9,934.06 9,931.46 9,932.98 244.9K
15:33 9,931.55 9,933.18 9,930.83 9,931.40 230.5K
15:34 9,931.36 9,933.21 9,929.72 9,932.99 132.4K
15:35 9,933.28 9,938.05 9,933.10 9,938.06 233.0K
15:36 9,936.08 9,940.04 9,936.08 9,940.04 222.8K
15:37 9,939.74 9,945.02 9,939.74 9,942.84 284.4K
15:38 9,942.95 9,946.87 9,942.52 9,945.48 269.8K
15:39 9,946.16 9,946.90 9,941.77 9,942.88 299.4K
15:40 9,942.44 9,945.46 9,940.35 9,941.61 215.5K
15:41 9,941.12 9,944.80 9,940.20 9,943.85 275.2K
15:42 9,944.30 9,944.30 9,936.12 9,936.58 258.4K
15:43 9,934.46 9,937.41 9,933.63 9,935.42 258.0K
15:44 9,936.84 9,939.42 9,934.99 9,939.42 199.1K
15:45 9,938.24 9,943.02 9,938.24 9,940.85 345.8K
15:46 9,940.90 9,942.89 9,938.43 9,941.96 315.2K
15:47 9,941.46 9,941.46 9,938.04 9,938.04 274.9K
15:48 9,938.05 9,942.05 9,936.28 9,942.05 298.0K
15:49 9,942.31 9,948.51 9,942.03 9,947.53 470.1K
15:50 9,942.89 9,942.89 9,934.53 9,934.53 505.2K
15:51 9,934.00 9,934.00 9,924.71 9,924.71 537.3K
15:52 9,923.84 9,929.08 9,923.84 9,926.45 478.1K
15:53 9,925.72 9,927.04 9,923.33 9,923.76 536.3K
15:54 9,923.71 9,934.55 9,923.71 9,930.37 733.4K
15:55 9,938.17 9,938.17 9,930.94 9,933.79 737.6K
15:56 9,932.46 9,935.77 9,930.66 9,932.98 782.4K
15:57 9,930.68 9,931.73 9,927.95 9,930.33 1,005.8K
15:58 9,928.49 9,929.84 9,925.82 9,928.16 1,616.5K
15:59 9,926.52 9,945.79 9,925.06 9,945.80 24,840.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles