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 9,798.14 9,835.85 9,792.61 9,830.06 3,089.7K
09:31 9,828.77 9,831.25 9,807.16 9,807.16 415.4K
09:32 9,802.65 9,812.99 9,796.04 9,811.30 359.9K
09:33 9,811.03 9,811.03 9,798.27 9,799.56 344.6K
09:34 9,799.72 9,801.94 9,796.17 9,796.68 278.8K
09:35 9,796.53 9,809.48 9,796.53 9,809.48 250.3K
09:36 9,812.13 9,812.13 9,796.31 9,802.43 346.0K
09:37 9,805.14 9,815.95 9,805.14 9,814.61 229.6K
09:38 9,812.59 9,816.86 9,811.43 9,811.43 199.0K
09:39 9,813.58 9,817.10 9,808.85 9,813.22 264.2K
09:40 9,811.67 9,812.46 9,806.73 9,810.92 317.6K
09:41 9,813.24 9,820.69 9,813.24 9,820.16 341.8K
09:42 9,817.57 9,817.57 9,804.22 9,806.02 370.7K
09:43 9,808.77 9,809.23 9,804.17 9,809.08 347.5K
09:44 9,810.47 9,820.32 9,808.76 9,810.08 348.0K
09:45 9,810.93 9,813.10 9,802.84 9,811.34 386.0K
09:46 9,807.58 9,809.84 9,807.00 9,809.28 175.5K
09:47 9,810.88 9,812.34 9,805.84 9,807.47 215.5K
09:48 9,810.65 9,828.82 9,809.28 9,828.82 289.9K
09:49 9,827.68 9,842.34 9,827.68 9,841.75 321.2K
09:50 9,844.13 9,849.08 9,844.13 9,848.89 328.6K
09:51 9,849.67 9,854.85 9,848.71 9,852.54 289.6K
09:52 9,852.46 9,859.54 9,849.66 9,856.93 480.4K
09:53 9,855.81 9,857.24 9,852.83 9,852.83 438.1K
09:54 9,855.38 9,857.10 9,844.79 9,847.61 710.7K
09:55 9,846.20 9,854.55 9,846.20 9,848.34 360.5K
09:56 9,847.55 9,853.20 9,847.55 9,853.20 331.7K
09:57 9,855.54 9,855.54 9,850.08 9,854.03 274.7K
09:58 9,855.24 9,857.80 9,853.07 9,857.41 194.5K
09:59 9,856.90 9,861.53 9,856.90 9,859.89 307.5K
10:00 9,862.02 9,863.22 9,853.98 9,853.98 324.2K
10:01 9,852.37 9,862.66 9,852.08 9,858.61 342.0K
10:02 9,857.49 9,864.80 9,854.31 9,859.14 260.1K
10:03 9,860.68 9,868.66 9,860.36 9,866.43 251.8K
10:04 9,866.49 9,873.81 9,866.49 9,872.35 235.4K
10:05 9,868.57 9,878.21 9,868.57 9,875.26 340.3K
10:06 9,874.57 9,881.21 9,874.41 9,880.75 271.7K
10:07 9,882.72 9,884.24 9,879.70 9,883.39 273.3K
10:08 9,882.90 9,882.90 9,874.90 9,875.51 246.7K
10:09 9,876.32 9,878.75 9,870.15 9,873.29 180.9K
10:10 9,874.92 9,882.45 9,874.92 9,878.28 219.7K
10:11 9,877.97 9,884.20 9,877.97 9,882.09 213.8K
10:12 9,884.55 9,897.12 9,884.55 9,896.90 412.1K
10:13 9,898.07 9,898.07 9,887.85 9,890.92 263.6K
10:14 9,893.46 9,893.46 9,889.79 9,891.75 236.2K
10:15 9,892.13 9,892.13 9,887.15 9,888.95 214.4K
10:16 9,889.41 9,901.79 9,889.41 9,901.79 298.8K
10:17 9,901.39 9,907.38 9,901.39 9,907.38 343.6K
10:18 9,906.90 9,909.95 9,901.93 9,902.83 246.3K
10:19 9,902.36 9,902.36 9,897.82 9,897.81 270.7K
10:20 9,898.38 9,912.42 9,898.38 9,912.42 311.2K
10:21 9,911.56 9,912.88 9,904.01 9,904.37 447.0K
10:22 9,903.08 9,906.16 9,901.76 9,906.16 259.2K
10:23 9,907.52 9,908.00 9,901.31 9,902.63 181.5K
10:24 9,903.03 9,903.35 9,899.13 9,899.27 231.2K
10:25 9,901.50 9,905.13 9,897.05 9,897.05 260.1K
10:26 9,897.91 9,899.13 9,895.28 9,898.28 209.8K
10:27 9,899.16 9,901.60 9,899.16 9,900.26 148.8K
10:28 9,900.36 9,902.81 9,896.05 9,896.05 264.8K
10:29 9,897.02 9,897.15 9,891.30 9,892.86 192.4K
10:30 9,893.80 9,894.31 9,888.94 9,888.94 263.1K
10:31 9,892.63 9,898.55 9,892.63 9,896.95 277.6K
10:32 9,901.01 9,907.42 9,896.64 9,907.42 248.0K
10:33 9,907.46 9,910.39 9,906.89 9,906.89 263.9K
10:34 9,908.52 9,910.72 9,907.78 9,910.00 469.7K
10:35 9,910.93 9,910.93 9,905.27 9,909.58 387.3K
10:36 9,909.50 9,910.06 9,907.46 9,909.12 293.8K
10:37 9,908.37 9,911.90 9,908.29 9,911.90 579.9K
10:38 9,910.83 9,915.57 9,910.83 9,913.21 372.4K
10:39 9,911.85 9,913.35 9,908.50 9,908.46 262.7K
10:40 9,907.97 9,908.54 9,895.20 9,895.20 323.9K
10:41 9,895.67 9,898.20 9,894.92 9,898.22 307.3K
10:42 9,897.29 9,904.63 9,897.29 9,902.53 263.3K
10:43 9,904.38 9,906.12 9,902.00 9,903.99 187.3K
10:44 9,904.03 9,904.60 9,898.69 9,903.71 359.8K
10:45 9,903.45 9,906.36 9,903.34 9,906.36 233.0K
10:46 9,906.28 9,906.28 9,900.71 9,901.87 215.3K
10:47 9,902.46 9,905.45 9,901.49 9,902.93 172.4K
10:48 9,902.41 9,902.41 9,897.77 9,897.77 280.1K
10:49 9,897.52 9,901.77 9,895.24 9,900.80 196.1K
10:50 9,901.57 9,905.56 9,901.57 9,905.45 163.5K
10:51 9,904.07 9,904.07 9,900.24 9,900.80 187.5K
10:52 9,899.97 9,900.29 9,894.83 9,895.49 248.6K
10:53 9,895.24 9,897.52 9,894.12 9,894.12 210.3K
10:54 9,895.01 9,897.64 9,894.22 9,897.60 164.9K
10:55 9,897.07 9,897.97 9,892.77 9,892.77 131.4K
10:56 9,894.34 9,897.13 9,893.68 9,897.13 144.0K
10:57 9,896.69 9,896.69 9,892.93 9,896.16 143.7K
10:58 9,896.65 9,896.65 9,892.35 9,894.11 273.8K
10:59 9,893.76 9,899.69 9,893.76 9,899.69 229.8K
11:00 9,900.41 9,900.58 9,897.69 9,899.11 192.5K
11:01 9,898.22 9,901.87 9,898.22 9,900.89 237.7K
11:02 9,899.14 9,900.05 9,896.37 9,896.37 166.9K
11:03 9,895.37 9,895.37 9,891.92 9,893.47 161.0K
11:04 9,893.44 9,895.90 9,893.02 9,895.50 328.9K
11:05 9,894.66 9,896.49 9,889.46 9,889.46 250.3K
11:06 9,889.44 9,889.44 9,881.39 9,881.39 357.3K
11:07 9,881.64 9,886.35 9,881.22 9,885.99 263.1K
11:08 9,885.52 9,885.52 9,882.44 9,883.18 148.9K
11:09 9,883.66 9,885.01 9,881.40 9,881.40 258.3K
11:10 9,882.35 9,885.95 9,881.63 9,885.30 159.2K
11:11 9,884.34 9,884.34 9,880.41 9,882.07 222.0K
11:12 9,881.25 9,882.81 9,880.69 9,882.70 196.9K
11:13 9,881.77 9,884.51 9,881.18 9,884.51 175.5K
11:14 9,883.30 9,883.87 9,874.05 9,874.05 230.3K
11:15 9,874.05 9,877.64 9,873.43 9,873.80 238.7K
11:16 9,875.01 9,875.89 9,872.16 9,873.20 142.3K
11:17 9,874.11 9,875.95 9,872.71 9,874.74 173.4K
11:18 9,873.75 9,874.63 9,871.79 9,872.23 144.4K
11:19 9,872.49 9,875.29 9,871.32 9,871.32 256.5K
11:20 9,871.39 9,872.85 9,868.29 9,868.31 181.3K
11:21 9,868.58 9,875.43 9,868.58 9,873.43 137.7K
11:22 9,872.96 9,879.22 9,871.92 9,878.69 231.6K
11:23 9,879.67 9,880.94 9,876.74 9,876.74 156.1K
11:24 9,878.41 9,879.41 9,876.81 9,878.40 156.5K
11:25 9,878.45 9,884.20 9,878.45 9,881.34 172.1K
11:26 9,880.96 9,883.88 9,880.05 9,882.94 250.6K
11:27 9,882.24 9,886.51 9,881.99 9,885.99 331.1K
11:28 9,887.84 9,887.84 9,883.18 9,883.21 205.2K
11:29 9,882.76 9,882.76 9,877.82 9,879.03 180.0K
11:30 9,879.56 9,879.65 9,875.83 9,878.08 132.8K
11:31 9,878.10 9,879.64 9,875.78 9,879.19 152.1K
11:32 9,880.12 9,880.12 9,870.27 9,870.27 177.2K
11:33 9,868.40 9,868.40 9,863.65 9,867.13 129.8K
11:34 9,866.04 9,870.84 9,864.27 9,870.84 121.3K
11:35 9,869.96 9,871.04 9,868.12 9,870.56 205.2K
11:36 9,868.92 9,871.14 9,868.61 9,870.43 224.9K
11:37 9,869.94 9,870.19 9,865.68 9,867.42 150.8K
11:38 9,868.61 9,868.97 9,865.26 9,867.61 149.0K
11:39 9,868.14 9,872.32 9,867.37 9,871.53 123.6K
11:40 9,871.04 9,873.81 9,868.07 9,870.49 298.1K
11:41 9,869.27 9,870.23 9,866.71 9,868.86 157.0K
11:42 9,868.46 9,868.46 9,864.98 9,866.42 142.6K
11:43 9,866.86 9,866.86 9,863.40 9,865.22 157.4K
11:44 9,867.13 9,871.89 9,865.74 9,871.89 189.8K
11:45 9,871.53 9,878.24 9,871.33 9,877.09 193.8K
11:46 9,876.63 9,877.34 9,875.98 9,877.24 138.6K
11:47 9,877.43 9,881.63 9,876.70 9,881.63 168.7K
11:48 9,881.86 9,881.86 9,878.29 9,880.15 638.9K
11:49 9,879.23 9,880.54 9,878.63 9,879.71 160.8K
11:50 9,879.48 9,885.51 9,878.91 9,884.10 154.8K
11:51 9,885.06 9,892.11 9,885.06 9,892.11 234.9K
11:52 9,892.14 9,892.26 9,889.23 9,892.18 130.4K
11:53 9,891.81 9,894.02 9,888.81 9,894.00 134.9K
11:54 9,893.51 9,895.93 9,892.87 9,895.93 112.9K
11:55 9,895.94 9,896.33 9,888.59 9,888.59 110.1K
11:56 9,887.67 9,889.20 9,887.28 9,887.76 135.4K
11:57 9,889.18 9,889.87 9,879.89 9,879.89 156.1K
11:58 9,879.72 9,881.18 9,875.00 9,875.00 216.0K
11:59 9,874.48 9,876.98 9,873.11 9,876.52 133.9K
12:00 9,874.19 9,880.96 9,874.19 9,880.96 133.9K
12:01 9,880.97 9,887.25 9,880.89 9,886.18 208.7K
12:02 9,886.37 9,890.81 9,885.71 9,890.81 118.1K
12:03 9,889.45 9,891.69 9,889.45 9,890.97 121.8K
12:04 9,891.94 9,892.92 9,890.43 9,891.20 105.8K
12:05 9,891.87 9,891.99 9,888.89 9,888.89 119.7K
12:06 9,887.54 9,887.54 9,884.53 9,884.53 107.1K
12:07 9,885.85 9,888.56 9,885.26 9,885.64 156.2K
12:08 9,886.07 9,892.97 9,884.87 9,892.75 126.9K
12:09 9,893.51 9,896.05 9,891.83 9,896.05 109.4K
12:10 9,894.72 9,896.80 9,893.72 9,894.86 104.4K
12:11 9,894.81 9,896.54 9,892.66 9,892.66 117.8K
12:12 9,892.76 9,894.90 9,892.76 9,894.03 93.0K
12:13 9,893.88 9,895.49 9,893.50 9,895.49 70.4K
12:14 9,895.04 9,895.50 9,889.68 9,890.73 109.2K
12:15 9,890.47 9,895.50 9,889.29 9,895.50 107.4K
12:16 9,894.38 9,894.38 9,885.23 9,885.23 120.6K
12:17 9,885.20 9,885.45 9,877.89 9,877.89 87.8K
12:18 9,878.85 9,880.71 9,877.87 9,878.44 100.7K
12:19 9,878.92 9,879.81 9,876.84 9,878.26 95.0K
12:20 9,878.27 9,888.17 9,876.42 9,888.17 193.9K
12:21 9,887.98 9,889.88 9,887.66 9,888.72 165.2K
12:22 9,888.71 9,890.54 9,887.67 9,887.71 79.3K
12:23 9,887.74 9,888.52 9,886.63 9,888.52 179.3K
12:24 9,887.90 9,888.98 9,886.96 9,888.98 127.2K
12:25 9,889.48 9,892.50 9,889.48 9,891.09 99.9K
12:26 9,890.62 9,890.62 9,886.28 9,888.20 131.7K
12:27 9,887.91 9,887.91 9,884.83 9,887.12 75.9K
12:28 9,885.94 9,886.10 9,883.82 9,883.80 120.7K
12:29 9,882.41 9,884.78 9,880.96 9,883.83 106.5K
12:30 9,883.44 9,886.85 9,883.04 9,883.04 753.7K
12:31 9,882.10 9,884.31 9,881.83 9,882.92 155.9K
12:32 9,884.78 9,884.78 9,881.03 9,881.03 136.0K
12:33 9,881.76 9,882.96 9,881.47 9,882.44 134.8K
12:34 9,883.42 9,887.78 9,883.42 9,886.52 184.4K
12:35 9,886.23 9,886.23 9,881.55 9,881.55 123.3K
12:36 9,881.46 9,883.18 9,880.03 9,879.99 139.9K
12:37 9,879.98 9,879.98 9,875.66 9,878.98 138.2K
12:38 9,879.01 9,879.98 9,873.32 9,876.53 166.3K
12:39 9,876.47 9,878.28 9,875.85 9,878.03 119.9K
12:40 9,877.56 9,880.86 9,877.50 9,879.34 123.2K
12:41 9,879.82 9,884.91 9,879.82 9,883.79 110.2K
12:42 9,883.97 9,884.08 9,880.45 9,880.87 83.8K
12:43 9,879.51 9,882.03 9,878.03 9,881.15 79.9K
12:44 9,880.53 9,880.53 9,877.70 9,878.54 98.1K
12:45 9,878.27 9,880.30 9,877.48 9,880.30 101.3K
12:46 9,881.03 9,881.95 9,880.51 9,880.95 334.9K
12:47 9,880.50 9,881.35 9,876.55 9,878.15 223.7K
12:48 9,876.92 9,876.92 9,874.04 9,874.04 104.8K
12:49 9,873.79 9,876.43 9,873.79 9,874.78 239.7K
12:50 9,874.99 9,881.77 9,874.99 9,881.60 174.9K
12:51 9,883.25 9,884.26 9,880.76 9,880.76 144.1K
12:52 9,880.42 9,880.42 9,874.57 9,874.68 98.4K
12:53 9,874.70 9,874.70 9,870.37 9,870.68 134.8K
12:54 9,870.90 9,870.90 9,867.97 9,870.82 124.3K
12:55 9,870.39 9,873.26 9,868.63 9,868.77 562.7K
12:56 9,868.87 9,871.23 9,867.27 9,867.59 709.5K
12:57 9,867.59 9,867.93 9,865.67 9,867.93 1,153.8K
12:58 9,867.29 9,869.20 9,865.40 9,865.37 380.5K
12:59 9,865.00 9,867.42 9,861.14 9,861.14 666.4K
13:00 9,861.15 9,861.37 9,855.96 9,855.96 405.2K
13:01 9,855.97 9,860.79 9,855.97 9,860.79 373.6K
13:02 9,859.88 9,859.88 9,855.49 9,858.03 426.6K
13:03 9,857.58 9,859.30 9,857.33 9,859.30 573.9K
13:04 9,857.38 9,860.76 9,856.52 9,856.52 389.6K
13:05 9,856.49 9,857.24 9,853.43 9,854.71 431.5K
13:06 9,856.33 9,856.75 9,853.23 9,856.75 242.2K
13:07 9,856.11 9,859.02 9,855.50 9,855.50 206.8K
13:08 9,855.54 9,856.83 9,854.25 9,856.50 294.2K
13:09 9,857.34 9,861.05 9,857.34 9,860.01 290.4K
13:10 9,861.46 9,865.35 9,861.39 9,865.15 292.6K
13:11 9,865.18 9,865.18 9,860.85 9,861.31 367.6K
13:12 9,860.46 9,860.67 9,856.55 9,860.67 175.1K
13:13 9,860.66 9,860.66 9,855.12 9,857.50 224.3K
13:14 9,857.02 9,861.83 9,856.72 9,861.16 364.9K
13:15 9,862.20 9,867.20 9,862.20 9,866.31 327.1K
13:16 9,864.33 9,864.83 9,862.39 9,863.72 325.8K
13:17 9,864.91 9,866.29 9,861.29 9,861.29 265.6K
13:18 9,862.66 9,864.65 9,862.43 9,863.80 221.4K
13:19 9,864.31 9,864.79 9,861.26 9,862.37 421.3K
13:20 9,862.41 9,865.92 9,862.41 9,863.34 288.1K
13:21 9,864.31 9,864.70 9,858.92 9,859.23 337.4K
13:22 9,856.88 9,857.83 9,855.66 9,856.24 265.9K
13:23 9,855.04 9,857.11 9,855.04 9,856.42 249.2K
13:24 9,855.89 9,855.89 9,852.31 9,853.40 207.1K
13:25 9,852.51 9,853.89 9,851.42 9,853.02 242.0K
13:26 9,853.31 9,853.31 9,848.62 9,849.90 164.3K
13:27 9,849.92 9,851.77 9,849.39 9,849.87 162.9K
13:28 9,848.51 9,848.51 9,845.08 9,848.32 248.5K
13:29 9,847.85 9,847.85 9,842.13 9,842.13 184.8K
13:30 9,843.03 9,850.07 9,843.03 9,847.69 211.3K
13:31 9,844.90 9,845.32 9,838.69 9,842.56 268.1K
13:32 9,841.03 9,841.96 9,837.24 9,838.23 227.2K
13:33 9,838.27 9,838.27 9,828.47 9,831.34 272.0K
13:34 9,830.84 9,837.58 9,830.59 9,835.61 317.6K
13:35 9,836.51 9,836.51 9,829.56 9,832.43 217.0K
13:36 9,830.78 9,840.04 9,830.51 9,840.04 219.1K
13:37 9,838.71 9,849.39 9,838.71 9,849.39 197.8K
13:38 9,848.81 9,850.21 9,847.14 9,849.69 180.0K
13:39 9,850.75 9,851.95 9,848.93 9,851.57 108.0K
13:40 9,851.71 9,851.71 9,848.40 9,849.97 166.1K
13:41 9,850.53 9,856.73 9,850.53 9,856.73 162.6K
13:42 9,856.00 9,860.42 9,856.00 9,859.88 158.7K
13:43 9,860.93 9,862.47 9,859.21 9,862.47 135.0K
13:44 9,862.44 9,863.69 9,861.54 9,863.69 114.0K
13:45 9,864.62 9,867.77 9,864.62 9,867.77 129.8K
13:46 9,867.29 9,874.42 9,867.29 9,874.42 219.7K
13:47 9,875.35 9,878.12 9,874.37 9,875.46 116.0K
13:48 9,877.76 9,879.60 9,874.82 9,874.81 254.6K
13:49 9,874.85 9,874.85 9,865.31 9,866.57 208.1K
13:50 9,866.66 9,866.66 9,861.37 9,861.37 149.9K
13:51 9,863.19 9,869.52 9,862.54 9,869.52 133.6K
13:52 9,869.98 9,870.91 9,869.04 9,870.85 118.8K
13:53 9,869.00 9,872.33 9,868.61 9,869.56 352.9K
13:54 9,870.03 9,871.42 9,869.57 9,870.12 182.8K
13:55 9,868.23 9,868.23 9,863.57 9,864.87 117.3K
13:56 9,865.97 9,868.48 9,863.68 9,863.68 234.5K
13:57 9,862.25 9,864.55 9,860.84 9,862.73 195.3K
13:58 9,860.08 9,861.22 9,853.72 9,857.06 133.9K
13:59 9,855.60 9,863.30 9,855.60 9,863.30 128.3K
14:00 9,877.50 9,885.57 9,875.93 9,878.63 593.4K
14:01 9,880.78 9,880.78 9,872.66 9,872.66 288.5K
14:02 9,868.94 9,869.27 9,850.62 9,850.62 255.4K
14:03 9,848.27 9,857.13 9,846.52 9,852.64 179.3K
14:04 9,854.92 9,854.92 9,841.21 9,841.21 204.0K
14:05 9,841.32 9,851.04 9,840.85 9,842.12 350.3K
14:06 9,844.53 9,850.50 9,843.33 9,850.44 158.0K
14:07 9,850.34 9,851.79 9,845.95 9,851.79 217.1K
14:08 9,850.41 9,853.10 9,844.56 9,844.56 263.6K
14:09 9,842.23 9,842.23 9,836.84 9,841.60 156.0K
14:10 9,838.09 9,839.47 9,832.29 9,836.41 169.3K
14:11 9,838.10 9,842.43 9,837.52 9,842.43 169.7K
14:12 9,841.39 9,842.89 9,838.57 9,839.28 126.3K
14:13 9,837.82 9,838.48 9,834.78 9,838.20 109.8K
14:14 9,837.74 9,841.86 9,834.65 9,840.92 248.6K
14:15 9,839.99 9,842.74 9,837.87 9,842.74 178.4K
14:16 9,842.31 9,844.16 9,839.53 9,840.72 171.3K
14:17 9,839.19 9,846.00 9,838.86 9,844.69 200.4K
14:18 9,843.20 9,843.20 9,835.98 9,836.81 180.5K
14:19 9,836.65 9,836.65 9,830.90 9,830.90 200.2K
14:20 9,830.43 9,831.96 9,826.51 9,829.53 253.6K
14:21 9,830.15 9,832.36 9,827.78 9,827.78 225.2K
14:22 9,827.30 9,831.00 9,827.11 9,830.93 200.5K
14:23 9,830.00 9,830.08 9,826.39 9,826.59 188.9K
14:24 9,825.45 9,829.63 9,822.17 9,829.15 319.4K
14:25 9,831.84 9,840.72 9,831.46 9,840.72 189.1K
14:26 9,840.62 9,840.62 9,833.47 9,833.47 188.9K
14:27 9,834.59 9,838.13 9,831.04 9,838.13 137.4K
14:28 9,839.05 9,839.05 9,831.34 9,831.34 159.5K
14:29 9,833.21 9,838.70 9,833.21 9,835.59 175.0K
14:30 9,835.49 9,837.83 9,830.79 9,830.79 258.5K
14:31 9,832.71 9,839.32 9,831.81 9,837.94 166.8K
14:32 9,838.89 9,846.60 9,838.89 9,846.60 468.7K
14:33 9,848.59 9,848.59 9,846.27 9,848.29 227.9K
14:34 9,849.69 9,850.86 9,847.82 9,848.40 253.8K
14:35 9,847.41 9,847.41 9,826.72 9,826.72 416.4K
14:36 9,825.75 9,834.24 9,825.75 9,830.87 322.8K
14:37 9,828.89 9,828.89 9,824.89 9,824.89 159.1K
14:38 9,825.33 9,835.46 9,823.83 9,833.91 259.1K
14:39 9,836.72 9,837.56 9,832.79 9,835.12 197.5K
14:40 9,834.14 9,844.12 9,834.14 9,844.00 272.1K
14:41 9,843.61 9,850.64 9,842.48 9,850.64 208.0K
14:42 9,853.85 9,862.76 9,853.85 9,860.33 324.9K
14:43 9,858.93 9,860.27 9,856.86 9,859.07 251.9K
14:44 9,859.03 9,859.93 9,856.24 9,857.55 249.3K
14:45 9,855.56 9,855.56 9,846.97 9,847.23 232.2K
14:46 9,844.63 9,847.18 9,840.71 9,846.45 441.0K
14:47 9,848.70 9,852.63 9,846.89 9,850.46 256.6K
14:48 9,850.46 9,850.46 9,843.23 9,845.56 257.8K
14:49 9,844.15 9,848.49 9,844.15 9,847.05 172.1K
14:50 9,845.64 9,845.64 9,838.48 9,842.95 256.5K
14:51 9,838.80 9,844.48 9,838.07 9,843.57 195.0K
14:52 9,842.16 9,842.16 9,833.89 9,833.96 196.6K
14:53 9,832.44 9,832.44 9,822.76 9,822.76 289.2K
14:54 9,824.63 9,831.18 9,821.93 9,831.18 343.8K
14:55 9,831.17 9,831.17 9,818.09 9,820.24 240.5K
14:56 9,818.39 9,820.23 9,811.54 9,813.52 356.2K
14:57 9,812.29 9,812.29 9,803.04 9,806.06 489.7K
14:58 9,807.53 9,808.95 9,797.33 9,804.55 509.2K
14:59 9,801.50 9,810.08 9,796.18 9,807.57 380.8K
15:00 9,799.86 9,804.42 9,799.06 9,802.36 354.0K
15:01 9,797.13 9,807.38 9,796.84 9,804.77 357.4K
15:02 9,801.99 9,807.03 9,799.40 9,803.13 255.6K
15:03 9,804.81 9,810.40 9,804.57 9,806.41 266.3K
15:04 9,806.92 9,818.69 9,805.17 9,818.69 265.4K
15:05 9,822.74 9,823.84 9,816.14 9,816.14 284.6K
15:06 9,818.50 9,821.25 9,814.37 9,814.37 190.8K
15:07 9,815.11 9,815.11 9,808.40 9,810.81 200.7K
15:08 9,811.77 9,813.36 9,810.29 9,810.52 150.8K
15:09 9,807.02 9,808.00 9,802.64 9,806.19 217.1K
15:10 9,807.17 9,809.23 9,805.14 9,808.52 192.6K
15:11 9,808.67 9,815.26 9,808.14 9,813.58 239.2K
15:12 9,813.83 9,815.95 9,805.02 9,805.02 253.6K
15:13 9,806.06 9,832.23 9,804.13 9,832.23 605.4K
15:14 9,830.80 9,841.92 9,830.41 9,836.52 287.6K
15:15 9,836.56 9,836.56 9,827.63 9,834.91 294.5K
15:16 9,834.39 9,834.39 9,826.84 9,833.65 155.5K
15:17 9,830.88 9,834.37 9,826.54 9,826.54 173.2K
15:18 9,825.83 9,831.20 9,825.83 9,831.20 169.3K
15:19 9,831.36 9,831.81 9,826.26 9,828.98 259.5K
15:20 9,828.94 9,830.98 9,825.64 9,830.98 402.9K
15:21 9,831.50 9,839.88 9,829.10 9,838.54 209.1K
15:22 9,836.68 9,846.16 9,836.68 9,843.47 380.6K
15:23 9,844.37 9,847.35 9,844.37 9,846.18 232.2K
15:24 9,847.61 9,852.34 9,847.61 9,848.33 263.4K
15:25 9,842.62 9,845.26 9,836.92 9,845.26 339.7K
15:26 9,844.24 9,845.67 9,836.22 9,838.52 175.4K
15:27 9,838.08 9,839.01 9,828.86 9,829.52 319.7K
15:28 9,827.91 9,827.91 9,817.48 9,818.26 359.5K
15:29 9,818.46 9,820.79 9,818.46 9,819.76 227.8K
15:30 9,815.37 9,826.65 9,811.35 9,826.24 350.3K
15:31 9,826.68 9,834.10 9,826.68 9,834.10 275.6K
15:32 9,835.11 9,836.83 9,831.78 9,835.05 297.1K
15:33 9,833.79 9,837.44 9,833.33 9,835.21 233.2K
15:34 9,833.37 9,836.79 9,833.37 9,835.82 198.8K
15:35 9,836.46 9,838.45 9,834.20 9,838.45 340.6K
15:36 9,841.54 9,843.69 9,839.71 9,843.22 279.0K
15:37 9,844.93 9,848.81 9,842.35 9,848.81 264.3K
15:38 9,847.85 9,850.61 9,844.34 9,848.42 289.0K
15:39 9,850.15 9,850.68 9,847.28 9,849.90 297.3K
15:40 9,850.17 9,850.56 9,845.39 9,845.44 356.5K
15:41 9,841.74 9,843.31 9,841.23 9,841.78 284.8K
15:42 9,842.20 9,842.20 9,836.42 9,840.41 575.0K
15:43 9,839.93 9,846.36 9,839.93 9,846.36 348.3K
15:44 9,847.66 9,850.48 9,846.67 9,850.53 305.5K
15:45 9,852.47 9,852.47 9,844.15 9,845.98 451.9K
15:46 9,845.50 9,845.50 9,839.60 9,843.28 502.0K
15:47 9,843.26 9,846.61 9,843.26 9,843.87 301.7K
15:48 9,844.84 9,850.34 9,840.93 9,849.47 290.7K
15:49 9,850.02 9,850.39 9,846.31 9,850.39 298.1K
15:50 9,876.00 9,876.14 9,864.71 9,864.65 1,159.9K
15:51 9,864.02 9,864.02 9,848.44 9,849.19 603.1K
15:52 9,848.16 9,860.53 9,847.79 9,856.17 611.6K
15:53 9,856.08 9,865.97 9,856.08 9,863.62 500.1K
15:54 9,863.80 9,867.29 9,860.10 9,860.10 762.6K
15:55 9,880.82 9,880.82 9,868.03 9,869.55 1,462.2K
15:56 9,866.17 9,875.42 9,866.17 9,874.47 868.5K
15:57 9,871.94 9,873.63 9,862.73 9,867.57 1,022.2K
15:58 9,868.98 9,870.45 9,866.21 9,867.35 1,741.1K
15:59 9,869.65 9,870.42 9,861.28 9,863.40 31,507.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles