Dow Jones Home Construction (DJUSHB)

DJUSHB
🏛️ Estados Unidos →
2,634.23
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 2,665.06 2,665.06 2,633.07 2,633.07 284.6K
09:31 2,633.99 2,635.66 2,628.50 2,630.38 37.2K
09:32 2,630.54 2,635.41 2,628.23 2,633.96 33.9K
09:33 2,633.88 2,634.92 2,629.82 2,630.01 48.0K
09:34 2,628.63 2,630.01 2,623.51 2,623.51 39.1K
09:35 2,623.92 2,623.92 2,618.71 2,618.71 52.7K
09:36 2,619.54 2,619.91 2,616.49 2,616.70 73.5K
09:37 2,616.45 2,616.45 2,605.25 2,605.25 102.8K
09:38 2,605.11 2,606.15 2,600.32 2,600.54 67.3K
09:39 2,599.41 2,601.53 2,598.45 2,600.80 66.3K
09:40 2,600.75 2,601.17 2,597.49 2,598.55 47.9K
09:41 2,598.84 2,598.84 2,588.75 2,588.75 94.0K
09:42 2,587.82 2,588.49 2,586.41 2,586.41 94.2K
09:43 2,585.97 2,587.83 2,585.96 2,586.90 46.2K
09:44 2,586.84 2,592.38 2,586.84 2,592.38 57.3K
09:45 2,597.09 2,601.03 2,596.36 2,596.36 83.9K
09:46 2,595.03 2,595.29 2,591.15 2,593.32 66.1K
09:47 2,592.60 2,593.02 2,591.98 2,592.20 68.7K
09:48 2,591.68 2,594.26 2,591.68 2,591.92 53.5K
09:49 2,592.60 2,592.62 2,588.77 2,589.62 53.1K
09:50 2,589.89 2,592.94 2,588.84 2,592.18 67.9K
09:51 2,592.30 2,594.34 2,591.60 2,594.05 65.0K
09:52 2,593.90 2,595.08 2,593.64 2,593.64 52.9K
09:53 2,593.68 2,599.86 2,593.39 2,599.86 69.6K
09:54 2,599.47 2,602.17 2,599.05 2,601.46 50.9K
09:55 2,602.96 2,603.36 2,600.22 2,600.73 49.8K
09:56 2,601.04 2,612.32 2,601.04 2,611.70 48.8K
09:57 2,611.50 2,616.46 2,611.50 2,616.46 33.6K
09:58 2,615.40 2,617.40 2,615.40 2,616.58 21.3K
09:59 2,616.42 2,616.42 2,612.17 2,613.90 36.3K
10:00 2,613.05 2,613.05 2,604.49 2,605.21 49.0K
10:01 2,605.19 2,606.49 2,604.01 2,606.49 30.6K
10:02 2,606.49 2,612.31 2,606.35 2,611.85 32.6K
10:03 2,612.10 2,613.08 2,612.10 2,612.80 25.7K
10:04 2,611.49 2,612.54 2,611.17 2,612.54 32.3K
10:05 2,612.78 2,612.78 2,608.48 2,608.67 33.1K
10:06 2,608.76 2,609.81 2,608.26 2,608.85 28.7K
10:07 2,610.02 2,610.02 2,606.75 2,606.75 42.6K
10:08 2,606.85 2,607.53 2,605.45 2,605.45 34.0K
10:09 2,604.19 2,605.39 2,603.02 2,603.02 38.1K
10:10 2,602.39 2,604.72 2,602.39 2,604.72 37.7K
10:11 2,606.45 2,608.46 2,605.81 2,607.96 42.1K
10:12 2,608.40 2,610.59 2,608.33 2,610.14 42.2K
10:13 2,610.22 2,610.22 2,608.46 2,609.34 39.8K
10:14 2,608.83 2,608.83 2,606.35 2,607.56 24.8K
10:15 2,606.84 2,606.84 2,603.73 2,603.73 37.1K
10:16 2,603.76 2,603.76 2,595.50 2,595.50 36.7K
10:17 2,595.97 2,595.97 2,590.78 2,590.78 51.9K
10:18 2,590.40 2,591.95 2,589.67 2,590.85 57.0K
10:19 2,590.85 2,594.72 2,590.51 2,594.52 36.8K
10:20 2,594.60 2,596.15 2,594.51 2,596.15 23.5K
10:21 2,596.32 2,596.32 2,594.20 2,595.68 28.1K
10:22 2,595.51 2,595.51 2,591.81 2,592.01 48.6K
10:23 2,591.28 2,592.52 2,590.51 2,590.84 41.7K
10:24 2,590.74 2,590.74 2,586.85 2,586.85 42.0K
10:25 2,587.11 2,589.79 2,587.11 2,589.75 32.7K
10:26 2,589.46 2,590.15 2,588.19 2,590.15 69.9K
10:27 2,590.10 2,591.47 2,589.66 2,591.47 24.8K
10:28 2,591.41 2,592.20 2,591.24 2,592.01 24.8K
10:29 2,591.92 2,594.08 2,591.92 2,593.82 23.9K
10:30 2,592.82 2,594.46 2,592.82 2,593.29 21.9K
10:31 2,593.35 2,595.06 2,593.34 2,594.26 17.9K
10:32 2,594.26 2,594.26 2,592.51 2,592.51 18.5K
10:33 2,592.42 2,593.20 2,591.17 2,593.07 30.2K
10:34 2,593.19 2,593.65 2,592.62 2,592.62 12.7K
10:35 2,593.18 2,593.33 2,592.12 2,593.18 33.4K
10:36 2,593.82 2,593.84 2,591.22 2,591.54 56.0K
10:37 2,591.32 2,591.32 2,589.09 2,589.09 37.6K
10:38 2,587.77 2,587.77 2,584.92 2,585.35 39.1K
10:39 2,585.27 2,585.55 2,583.74 2,583.74 26.7K
10:40 2,583.61 2,584.58 2,582.37 2,584.06 51.7K
10:41 2,584.16 2,584.22 2,583.56 2,583.56 26.5K
10:42 2,583.31 2,586.23 2,583.31 2,585.91 29.6K
10:43 2,586.47 2,586.47 2,584.16 2,584.44 52.1K
10:44 2,584.20 2,584.20 2,583.07 2,583.63 28.3K
10:45 2,583.66 2,583.89 2,582.33 2,583.87 39.1K
10:46 2,584.06 2,585.92 2,584.00 2,585.82 55.2K
10:47 2,585.46 2,586.27 2,584.99 2,586.27 35.5K
10:48 2,586.37 2,591.45 2,586.31 2,591.45 37.8K
10:49 2,591.87 2,595.12 2,591.87 2,594.76 36.5K
10:50 2,593.85 2,593.85 2,590.67 2,591.09 39.6K
10:51 2,591.29 2,591.48 2,589.58 2,589.66 22.5K
10:52 2,590.57 2,591.41 2,590.34 2,591.41 27.8K
10:53 2,591.49 2,591.84 2,591.02 2,591.81 16.4K
10:54 2,592.23 2,592.58 2,590.71 2,590.71 28.5K
10:55 2,590.58 2,591.02 2,589.97 2,590.03 25.0K
10:56 2,590.04 2,592.43 2,590.04 2,592.08 20.7K
10:57 2,592.08 2,594.83 2,592.02 2,594.83 15.2K
10:58 2,593.96 2,596.44 2,593.84 2,596.44 24.0K
10:59 2,596.44 2,596.61 2,595.96 2,596.25 18.8K
11:00 2,596.58 2,597.08 2,596.26 2,596.65 22.5K
11:01 2,596.65 2,600.18 2,596.65 2,600.18 43.2K
11:02 2,600.24 2,601.31 2,599.60 2,601.06 35.8K
11:03 2,600.44 2,600.44 2,599.09 2,599.10 25.8K
11:04 2,600.00 2,600.00 2,599.02 2,599.28 32.5K
11:05 2,599.50 2,599.50 2,598.55 2,598.66 15.3K
11:06 2,598.66 2,598.66 2,596.29 2,597.17 19.6K
11:07 2,597.30 2,598.42 2,597.30 2,598.02 24.9K
11:08 2,598.44 2,598.44 2,597.02 2,597.28 12.9K
11:09 2,597.69 2,598.33 2,597.69 2,597.99 24.8K
11:10 2,597.45 2,599.23 2,597.45 2,599.12 22.3K
11:11 2,599.12 2,599.43 2,598.12 2,598.12 24.6K
11:12 2,597.66 2,598.02 2,596.64 2,596.64 21.4K
11:13 2,596.78 2,596.78 2,595.23 2,595.44 56.3K
11:14 2,596.19 2,596.19 2,593.05 2,593.19 18.4K
11:15 2,592.97 2,593.18 2,591.51 2,591.73 25.1K
11:16 2,591.31 2,591.31 2,589.37 2,590.04 24.1K
11:17 2,589.90 2,593.12 2,589.13 2,592.02 43.5K
11:18 2,592.01 2,593.39 2,592.01 2,593.39 18.9K
11:19 2,593.73 2,595.28 2,593.73 2,595.04 19.6K
11:20 2,596.22 2,598.62 2,596.14 2,598.38 36.5K
11:21 2,597.76 2,601.19 2,597.76 2,601.09 25.4K
11:22 2,601.04 2,601.04 2,599.59 2,600.32 20.4K
11:23 2,600.50 2,600.50 2,597.96 2,597.96 40.2K
11:24 2,597.95 2,597.95 2,596.42 2,596.42 29.0K
11:25 2,596.45 2,596.45 2,594.40 2,595.26 21.4K
11:26 2,594.88 2,594.88 2,594.45 2,594.45 15.6K
11:27 2,594.50 2,594.66 2,593.77 2,593.77 24.5K
11:28 2,593.42 2,593.87 2,593.04 2,593.61 18.1K
11:29 2,593.61 2,594.84 2,593.61 2,594.84 29.6K
11:30 2,594.53 2,594.75 2,594.45 2,594.67 21.9K
11:31 2,594.83 2,596.29 2,594.30 2,596.29 24.4K
11:32 2,596.29 2,597.28 2,595.63 2,595.86 21.7K
11:33 2,595.59 2,597.63 2,595.59 2,597.57 26.9K
11:34 2,597.44 2,597.64 2,596.31 2,596.75 33.1K
11:35 2,596.50 2,596.50 2,595.90 2,596.19 13.2K
11:36 2,596.13 2,598.21 2,596.13 2,598.21 28.5K
11:37 2,597.78 2,597.78 2,595.86 2,596.13 20.1K
11:38 2,596.39 2,597.06 2,596.39 2,596.92 29.1K
11:39 2,596.96 2,597.12 2,595.81 2,596.19 22.4K
11:40 2,596.36 2,596.36 2,594.96 2,595.73 16.4K
11:41 2,595.74 2,596.95 2,595.74 2,596.93 22.7K
11:42 2,596.86 2,597.45 2,595.95 2,597.45 21.6K
11:43 2,597.84 2,598.60 2,596.72 2,596.72 19.3K
11:44 2,596.72 2,596.72 2,595.22 2,595.31 17.2K
11:45 2,595.19 2,595.19 2,593.59 2,593.63 20.2K
11:46 2,593.65 2,593.65 2,591.15 2,591.56 47.8K
11:47 2,591.40 2,591.40 2,590.43 2,590.54 19.1K
11:48 2,590.87 2,590.87 2,589.07 2,589.07 21.9K
11:49 2,589.07 2,589.07 2,588.07 2,588.44 34.0K
11:50 2,588.44 2,589.40 2,588.24 2,588.32 20.9K
11:51 2,588.30 2,588.30 2,586.87 2,587.56 27.7K
11:52 2,587.44 2,588.33 2,587.00 2,588.28 42.9K
11:53 2,588.28 2,590.24 2,588.28 2,590.24 21.7K
11:54 2,590.23 2,591.44 2,590.23 2,591.44 28.5K
11:55 2,590.29 2,590.41 2,588.94 2,589.37 25.3K
11:56 2,589.53 2,590.78 2,589.53 2,590.15 21.6K
11:57 2,590.15 2,590.78 2,590.06 2,590.25 42.0K
11:58 2,590.88 2,591.96 2,590.73 2,590.79 37.1K
11:59 2,590.36 2,591.38 2,590.36 2,590.53 29.5K
12:00 2,590.73 2,590.82 2,589.46 2,589.46 16.0K
12:01 2,589.59 2,589.59 2,587.97 2,587.97 30.4K
12:02 2,586.96 2,587.75 2,585.62 2,586.19 41.7K
12:03 2,586.20 2,586.20 2,584.99 2,584.99 34.0K
12:04 2,584.53 2,584.82 2,584.11 2,584.11 12.8K
12:05 2,583.95 2,585.70 2,583.95 2,585.70 22.2K
12:06 2,585.32 2,587.09 2,585.16 2,586.60 22.3K
12:07 2,586.70 2,586.70 2,584.87 2,585.79 21.7K
12:08 2,586.83 2,586.83 2,586.17 2,586.48 19.5K
12:09 2,586.73 2,587.23 2,586.58 2,586.70 24.1K
12:10 2,586.60 2,586.97 2,585.83 2,585.94 25.1K
12:11 2,585.85 2,586.19 2,584.19 2,584.33 25.2K
12:12 2,584.32 2,585.87 2,584.10 2,585.87 27.1K
12:13 2,586.03 2,587.87 2,585.97 2,586.33 33.4K
12:14 2,586.40 2,587.59 2,586.40 2,587.16 19.2K
12:15 2,586.56 2,587.06 2,585.77 2,585.77 23.4K
12:16 2,585.73 2,586.11 2,585.11 2,585.45 15.9K
12:17 2,585.46 2,588.24 2,585.46 2,588.24 25.6K
12:18 2,588.19 2,590.61 2,588.16 2,588.95 33.9K
12:19 2,589.09 2,589.31 2,587.72 2,589.06 26.7K
12:20 2,589.06 2,590.04 2,588.92 2,590.04 19.2K
12:21 2,589.61 2,589.61 2,588.76 2,588.76 18.5K
12:22 2,588.94 2,589.37 2,586.94 2,586.94 18.8K
12:23 2,586.86 2,586.98 2,586.13 2,586.36 16.6K
12:24 2,586.63 2,588.31 2,586.63 2,588.31 20.2K
12:25 2,587.99 2,587.99 2,585.69 2,585.69 26.4K
12:26 2,585.65 2,585.70 2,585.08 2,585.70 12.3K
12:27 2,585.70 2,585.72 2,584.47 2,585.12 24.9K
12:28 2,585.14 2,586.02 2,585.06 2,585.15 16.5K
12:29 2,585.63 2,585.63 2,584.25 2,584.67 17.4K
12:30 2,585.05 2,587.77 2,585.05 2,587.33 27.7K
12:31 2,587.04 2,587.04 2,585.55 2,585.84 18.0K
12:32 2,585.84 2,585.93 2,584.44 2,585.31 17.8K
12:33 2,585.31 2,586.19 2,585.09 2,586.19 16.1K
12:34 2,585.80 2,585.80 2,585.14 2,585.80 13.3K
12:35 2,585.87 2,586.74 2,585.68 2,586.59 11.6K
12:36 2,586.43 2,586.62 2,585.18 2,585.71 26.1K
12:37 2,585.72 2,586.32 2,585.67 2,586.32 19.5K
12:38 2,586.81 2,587.04 2,586.70 2,586.98 13.2K
12:39 2,587.15 2,589.62 2,587.08 2,589.62 20.1K
12:40 2,590.29 2,590.41 2,589.14 2,589.79 24.3K
12:41 2,589.63 2,589.67 2,588.32 2,589.67 27.9K
12:42 2,589.84 2,591.16 2,589.84 2,591.09 13.2K
12:43 2,591.16 2,591.55 2,591.15 2,591.55 13.0K
12:44 2,591.55 2,592.00 2,591.09 2,591.97 13.7K
12:45 2,592.05 2,592.05 2,591.30 2,591.58 18.2K
12:46 2,591.52 2,592.66 2,591.52 2,592.66 11.2K
12:47 2,592.76 2,592.89 2,592.16 2,592.27 9.7K
12:48 2,592.34 2,593.39 2,592.34 2,593.39 14.3K
12:49 2,593.30 2,593.88 2,593.30 2,593.88 24.3K
12:50 2,593.50 2,593.85 2,593.18 2,593.22 15.3K
12:51 2,593.10 2,593.55 2,593.10 2,593.10 14.4K
12:52 2,592.48 2,592.67 2,591.39 2,591.39 25.5K
12:53 2,591.41 2,591.45 2,590.93 2,591.45 16.7K
12:54 2,591.66 2,592.55 2,591.42 2,592.53 19.9K
12:55 2,592.53 2,592.88 2,592.42 2,592.75 16.0K
12:56 2,592.81 2,593.32 2,592.38 2,593.32 22.4K
12:57 2,593.34 2,593.43 2,592.90 2,593.14 15.4K
12:58 2,593.22 2,593.34 2,592.72 2,593.34 17.2K
12:59 2,593.33 2,593.77 2,593.15 2,593.48 25.5K
13:00 2,593.08 2,593.62 2,593.08 2,593.53 13.6K
13:01 2,593.53 2,594.83 2,593.53 2,594.30 12.7K
13:02 2,594.19 2,595.27 2,594.19 2,595.27 14.8K
13:03 2,595.27 2,596.39 2,595.27 2,595.95 13.7K
13:04 2,595.91 2,596.04 2,595.81 2,596.04 9.1K
13:05 2,596.16 2,596.16 2,595.05 2,595.05 19.5K
13:06 2,595.16 2,595.34 2,594.30 2,594.30 21.1K
13:07 2,594.35 2,594.35 2,593.08 2,593.17 22.3K
13:08 2,593.12 2,593.61 2,593.12 2,593.25 12.5K
13:09 2,593.23 2,595.89 2,593.20 2,595.89 53.1K
13:10 2,596.51 2,598.18 2,596.42 2,597.13 35.7K
13:11 2,597.42 2,597.66 2,596.76 2,597.15 13.5K
13:12 2,597.24 2,597.24 2,595.84 2,595.84 11.9K
13:13 2,595.90 2,597.32 2,595.90 2,597.32 10.6K
13:14 2,597.41 2,597.41 2,596.84 2,597.13 6.4K
13:15 2,597.22 2,597.22 2,596.25 2,596.48 13.4K
13:16 2,596.85 2,597.18 2,596.57 2,597.06 12.6K
13:17 2,597.06 2,598.19 2,596.85 2,596.85 15.3K
13:18 2,597.39 2,597.97 2,597.37 2,597.75 15.5K
13:19 2,597.85 2,598.51 2,597.83 2,598.49 9.9K
13:20 2,598.21 2,598.21 2,596.86 2,597.64 18.6K
13:21 2,597.64 2,598.09 2,597.64 2,598.00 7.5K
13:22 2,598.08 2,598.40 2,598.08 2,598.29 13.6K
13:23 2,598.30 2,599.34 2,598.17 2,598.91 23.4K
13:24 2,598.87 2,598.87 2,597.59 2,597.78 16.8K
13:25 2,597.78 2,598.03 2,596.76 2,597.98 13.7K
13:26 2,597.98 2,599.06 2,597.98 2,599.06 14.0K
13:27 2,599.19 2,599.19 2,597.96 2,597.96 10.4K
13:28 2,598.01 2,598.30 2,597.69 2,598.30 10.9K
13:29 2,598.30 2,599.09 2,598.07 2,599.09 14.1K
13:30 2,599.12 2,600.67 2,599.12 2,600.67 19.9K
13:31 2,601.08 2,601.49 2,600.06 2,600.06 24.6K
13:32 2,600.23 2,600.34 2,599.12 2,600.22 18.9K
13:33 2,600.18 2,600.18 2,599.65 2,599.72 15.4K
13:34 2,599.78 2,599.94 2,598.98 2,598.98 11.2K
13:35 2,598.98 2,599.13 2,597.99 2,598.64 16.0K
13:36 2,598.63 2,598.63 2,597.14 2,597.14 17.9K
13:37 2,596.90 2,598.33 2,596.77 2,598.01 16.4K
13:38 2,599.01 2,599.45 2,598.84 2,599.34 20.9K
13:39 2,599.31 2,600.97 2,598.95 2,600.97 26.1K
13:40 2,600.70 2,600.75 2,597.72 2,597.72 29.4K
13:41 2,598.20 2,598.40 2,598.02 2,598.02 11.2K
13:42 2,597.61 2,597.61 2,596.42 2,596.77 27.4K
13:43 2,597.20 2,598.24 2,597.20 2,598.24 24.3K
13:44 2,598.12 2,598.31 2,597.70 2,598.21 23.8K
13:45 2,598.28 2,598.47 2,597.92 2,598.30 12.4K
13:46 2,598.37 2,598.37 2,595.39 2,595.39 24.4K
13:47 2,595.27 2,595.27 2,593.55 2,593.55 17.7K
13:48 2,594.28 2,595.71 2,594.03 2,595.64 28.2K
13:49 2,595.82 2,596.28 2,595.72 2,596.12 8.4K
13:50 2,596.41 2,596.73 2,595.17 2,595.24 23.9K
13:51 2,595.17 2,595.17 2,593.96 2,594.32 24.2K
13:52 2,594.32 2,594.34 2,594.13 2,594.13 12.5K
13:53 2,593.64 2,594.43 2,593.15 2,594.43 17.1K
13:54 2,594.82 2,594.82 2,593.85 2,593.85 44.3K
13:55 2,593.98 2,594.45 2,593.96 2,594.45 13.5K
13:56 2,594.43 2,594.44 2,593.50 2,593.64 12.8K
13:57 2,593.52 2,593.66 2,592.63 2,592.85 22.6K
13:58 2,592.85 2,592.87 2,592.53 2,592.87 12.6K
13:59 2,592.89 2,595.11 2,592.89 2,595.11 40.3K
14:00 2,595.28 2,596.21 2,594.90 2,594.90 28.5K
14:01 2,594.94 2,594.94 2,592.97 2,593.35 21.6K
14:02 2,593.66 2,593.66 2,592.33 2,592.99 28.1K
14:03 2,592.99 2,592.99 2,591.84 2,591.84 34.5K
14:04 2,591.84 2,591.84 2,591.45 2,591.63 15.7K
14:05 2,591.60 2,592.26 2,591.52 2,591.61 21.2K
14:06 2,591.59 2,591.59 2,590.61 2,591.05 25.4K
14:07 2,591.12 2,592.54 2,590.94 2,592.54 21.7K
14:08 2,592.50 2,593.03 2,591.82 2,591.82 16.1K
14:09 2,591.50 2,592.87 2,591.29 2,592.57 16.3K
14:10 2,593.14 2,593.15 2,592.10 2,592.10 16.8K
14:11 2,592.06 2,592.08 2,591.48 2,592.07 19.4K
14:12 2,592.07 2,592.07 2,591.39 2,591.39 16.7K
14:13 2,591.39 2,592.82 2,591.25 2,592.82 17.8K
14:14 2,592.84 2,592.84 2,591.56 2,591.93 11.1K
14:15 2,591.79 2,592.29 2,591.61 2,591.61 8.5K
14:16 2,591.48 2,591.48 2,590.05 2,590.12 16.5K
14:17 2,590.06 2,590.06 2,589.41 2,589.67 16.1K
14:18 2,589.64 2,591.77 2,589.64 2,591.77 28.0K
14:19 2,591.77 2,591.83 2,591.31 2,591.57 9.4K
14:20 2,591.65 2,591.65 2,591.09 2,591.34 14.4K
14:21 2,592.12 2,592.33 2,591.49 2,591.72 16.5K
14:22 2,591.62 2,593.40 2,591.56 2,593.30 22.1K
14:23 2,593.32 2,594.71 2,592.93 2,594.71 21.0K
14:24 2,594.69 2,596.21 2,594.59 2,595.99 18.6K
14:25 2,596.25 2,598.31 2,596.11 2,597.87 20.6K
14:26 2,597.97 2,599.86 2,597.97 2,599.86 24.2K
14:27 2,600.09 2,600.09 2,599.10 2,599.65 15.8K
14:28 2,599.36 2,599.87 2,599.19 2,599.27 12.5K
14:29 2,599.23 2,599.63 2,599.11 2,599.21 20.4K
14:30 2,599.23 2,600.09 2,598.84 2,599.71 23.8K
14:31 2,599.77 2,600.39 2,599.77 2,600.39 23.4K
14:32 2,600.41 2,600.73 2,600.41 2,600.46 16.3K
14:33 2,600.32 2,600.32 2,599.06 2,599.95 27.6K
14:34 2,599.94 2,599.94 2,599.06 2,599.06 11.9K
14:35 2,599.15 2,601.97 2,599.15 2,601.97 19.8K
14:36 2,602.04 2,602.33 2,601.41 2,602.07 27.7K
14:37 2,602.03 2,602.03 2,601.11 2,601.26 16.4K
14:38 2,600.97 2,601.47 2,600.62 2,601.47 34.3K
14:39 2,601.48 2,601.57 2,601.24 2,601.36 23.8K
14:40 2,601.36 2,602.17 2,601.30 2,601.88 16.4K
14:41 2,601.98 2,603.41 2,601.80 2,602.89 20.9K
14:42 2,602.89 2,603.12 2,602.67 2,602.95 9.4K
14:43 2,603.28 2,603.28 2,602.40 2,602.44 14.1K
14:44 2,602.16 2,602.54 2,601.89 2,602.54 28.7K
14:45 2,602.55 2,602.55 2,602.05 2,602.05 9.6K
14:46 2,601.59 2,601.59 2,600.71 2,600.71 19.0K
14:47 2,600.57 2,600.89 2,599.75 2,600.89 28.8K
14:48 2,601.33 2,601.33 2,600.11 2,600.33 19.6K
14:49 2,600.40 2,601.35 2,599.99 2,600.52 20.3K
14:50 2,600.66 2,600.66 2,599.90 2,599.90 19.2K
14:51 2,599.91 2,600.50 2,599.91 2,600.38 13.6K
14:52 2,600.43 2,602.00 2,600.43 2,602.00 23.1K
14:53 2,602.00 2,602.17 2,601.34 2,601.34 20.4K
14:54 2,601.31 2,601.49 2,599.57 2,599.57 27.8K
14:55 2,599.57 2,601.53 2,599.51 2,601.53 18.9K
14:56 2,601.37 2,601.45 2,600.02 2,600.26 21.1K
14:57 2,600.26 2,600.26 2,599.41 2,599.51 25.7K
14:58 2,599.11 2,599.62 2,599.02 2,599.60 20.2K
14:59 2,599.61 2,599.68 2,599.06 2,599.14 14.1K
15:00 2,599.24 2,599.86 2,599.18 2,599.25 18.0K
15:01 2,599.14 2,599.14 2,595.78 2,595.78 29.3K
15:02 2,595.95 2,596.89 2,595.57 2,596.89 20.5K
15:03 2,597.24 2,597.86 2,596.94 2,597.86 24.7K
15:04 2,597.95 2,599.39 2,597.95 2,598.97 33.3K
15:05 2,598.97 2,598.97 2,597.89 2,598.39 18.6K
15:06 2,598.47 2,598.73 2,598.32 2,598.65 22.9K
15:07 2,598.81 2,598.97 2,598.24 2,598.24 20.4K
15:08 2,598.22 2,598.22 2,596.55 2,596.55 29.8K
15:09 2,596.41 2,596.41 2,595.83 2,595.91 17.7K
15:10 2,596.22 2,597.00 2,596.20 2,596.24 33.9K
15:11 2,596.32 2,596.43 2,595.42 2,595.42 26.2K
15:12 2,595.46 2,597.09 2,595.38 2,596.42 43.2K
15:13 2,596.32 2,596.52 2,595.40 2,596.52 24.7K
15:14 2,596.51 2,596.54 2,595.56 2,595.56 45.0K
15:15 2,595.57 2,595.65 2,594.02 2,594.96 52.3K
15:16 2,594.99 2,594.99 2,592.81 2,593.24 29.6K
15:17 2,593.43 2,595.18 2,593.43 2,595.18 29.8K
15:18 2,595.13 2,595.13 2,594.49 2,594.81 20.5K
15:19 2,594.93 2,595.89 2,594.68 2,595.65 44.6K
15:20 2,595.73 2,596.51 2,595.73 2,595.89 19.1K
15:21 2,595.81 2,595.93 2,595.49 2,595.92 22.1K
15:22 2,595.92 2,598.80 2,595.43 2,598.43 55.1K
15:23 2,598.50 2,600.76 2,598.50 2,600.76 34.4K
15:24 2,601.18 2,601.59 2,600.36 2,600.36 40.6K
15:25 2,600.41 2,600.42 2,599.43 2,600.42 28.0K
15:26 2,600.36 2,600.76 2,600.16 2,600.46 26.4K
15:27 2,600.35 2,600.35 2,599.03 2,599.63 31.8K
15:28 2,600.07 2,600.09 2,598.91 2,599.26 22.0K
15:29 2,599.14 2,599.33 2,598.17 2,598.17 38.1K
15:30 2,598.16 2,598.16 2,596.14 2,596.41 33.8K
15:31 2,596.18 2,596.51 2,595.85 2,596.50 32.1K
15:32 2,596.46 2,597.32 2,596.46 2,597.18 26.8K
15:33 2,597.15 2,597.30 2,596.56 2,596.72 28.8K
15:34 2,596.40 2,596.43 2,595.38 2,596.20 43.0K
15:35 2,595.78 2,595.93 2,594.98 2,595.93 35.5K
15:36 2,596.29 2,596.43 2,595.92 2,596.22 27.8K
15:37 2,596.06 2,596.49 2,595.58 2,596.30 32.1K
15:38 2,596.32 2,596.86 2,596.32 2,596.50 40.1K
15:39 2,596.42 2,597.56 2,595.87 2,597.56 41.9K
15:40 2,597.67 2,597.74 2,596.14 2,596.14 54.1K
15:41 2,595.95 2,596.16 2,595.40 2,596.12 43.8K
15:42 2,596.17 2,596.17 2,594.56 2,595.17 36.7K
15:43 2,595.17 2,596.02 2,594.72 2,595.60 45.0K
15:44 2,595.62 2,595.62 2,594.71 2,595.33 38.2K
15:45 2,595.33 2,596.05 2,595.04 2,595.54 52.7K
15:46 2,594.96 2,595.34 2,594.04 2,595.20 59.4K
15:47 2,595.03 2,595.03 2,593.27 2,593.27 44.9K
15:48 2,593.16 2,594.10 2,592.76 2,593.79 63.5K
15:49 2,593.81 2,594.98 2,593.81 2,594.98 56.7K
15:50 2,594.65 2,596.15 2,594.37 2,596.15 128.5K
15:51 2,595.84 2,598.58 2,595.84 2,598.25 66.3K
15:52 2,598.70 2,600.13 2,598.13 2,599.29 78.3K
15:53 2,598.92 2,600.53 2,598.92 2,599.94 87.9K
15:54 2,599.43 2,599.93 2,598.42 2,599.52 73.7K
15:55 2,597.09 2,597.09 2,595.36 2,596.09 143.2K
15:56 2,596.22 2,597.98 2,595.98 2,597.48 148.4K
15:57 2,597.93 2,597.93 2,595.74 2,595.74 154.5K
15:58 2,595.49 2,595.49 2,594.42 2,594.91 196.3K
15:59 2,594.40 2,594.40 2,592.70 2,593.23 2,633.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles