Dow Jones Software

DJUSSV
🏛️ Estados Unidos →
8,457.20
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 7,063.89 7,070.33 7,062.52 7,070.33 27,217.5K
09:31 7,068.17 7,068.82 7,062.30 7,062.30 3,587.1K
09:32 7,067.02 7,080.23 7,067.02 7,072.24 3,076.8K
09:33 7,071.16 7,071.16 7,057.00 7,057.00 2,707.8K
09:34 7,055.79 7,056.61 7,050.38 7,055.98 2,623.1K
09:35 7,057.60 7,057.60 7,042.31 7,042.31 2,468.7K
09:36 7,041.10 7,041.88 7,036.52 7,036.90 2,323.6K
09:37 7,038.84 7,038.84 7,019.26 7,019.37 2,913.2K
09:38 7,020.78 7,026.71 7,016.54 7,016.54 2,415.5K
09:39 7,016.16 7,016.16 6,998.74 6,999.68 2,411.1K
09:40 7,000.79 7,003.26 6,997.10 6,999.21 2,135.1K
09:41 6,998.56 7,006.95 6,998.56 7,001.31 1,737.7K
09:42 7,002.93 7,004.61 6,995.30 6,995.97 2,182.5K
09:43 6,994.71 6,995.42 6,992.21 6,993.50 4,454.0K
09:44 6,993.61 6,993.61 6,986.32 6,991.69 2,874.3K
09:45 6,994.65 6,997.20 6,992.36 6,994.38 2,639.7K
09:46 6,995.96 6,997.96 6,994.58 6,995.68 2,119.9K
09:47 6,997.05 7,001.42 6,996.73 6,998.55 2,318.3K
09:48 7,000.47 7,000.75 6,998.23 6,998.72 1,890.7K
09:49 6,996.11 6,996.59 6,989.04 6,991.16 2,855.4K
09:50 6,991.37 6,991.37 6,982.76 6,986.38 2,426.5K
09:51 6,985.77 6,986.54 6,977.88 6,977.88 2,717.0K
09:52 6,977.22 6,977.22 6,968.09 6,968.09 2,726.3K
09:53 6,968.23 6,969.26 6,959.58 6,962.66 3,235.0K
09:54 6,965.82 6,968.03 6,963.20 6,964.42 2,626.4K
09:55 6,963.27 6,965.76 6,961.86 6,962.72 2,488.2K
09:56 6,962.64 6,969.75 6,961.90 6,968.37 2,491.7K
09:57 6,968.69 6,970.74 6,956.44 6,956.44 2,018.7K
09:58 6,957.95 6,957.95 6,952.31 6,953.14 2,433.1K
09:59 6,954.20 6,957.38 6,953.83 6,955.85 2,237.7K
10:00 6,953.33 6,955.61 6,951.19 6,952.75 2,456.3K
10:01 6,950.82 6,950.82 6,931.51 6,933.01 2,600.1K
10:02 6,931.28 6,940.62 6,931.28 6,937.90 2,174.1K
10:03 6,934.26 6,934.87 6,926.81 6,931.47 3,016.1K
10:04 6,928.34 6,930.93 6,923.75 6,926.01 2,627.5K
10:05 6,928.26 6,928.26 6,914.55 6,915.09 3,312.4K
10:06 6,912.62 6,912.62 6,906.65 6,909.33 4,017.3K
10:07 6,911.47 6,912.75 6,900.30 6,904.56 3,499.8K
10:08 6,904.94 6,927.40 6,904.94 6,927.40 3,252.8K
10:09 6,928.01 6,931.96 6,925.60 6,925.60 3,188.2K
10:10 6,924.85 6,934.83 6,924.85 6,934.83 2,161.6K
10:11 6,934.73 6,937.90 6,933.15 6,934.95 2,222.3K
10:12 6,936.61 6,939.57 6,936.34 6,938.34 2,097.4K
10:13 6,937.89 6,943.23 6,935.94 6,941.86 1,991.3K
10:14 6,944.72 6,950.14 6,944.72 6,949.01 2,215.0K
10:15 6,949.21 6,955.45 6,947.23 6,954.38 1,760.3K
10:16 6,952.76 6,954.85 6,950.62 6,954.85 1,934.0K
10:17 6,956.71 6,956.71 6,951.27 6,951.27 1,654.7K
10:18 6,950.44 6,950.44 6,943.73 6,944.50 1,663.6K
10:19 6,941.30 6,941.30 6,935.21 6,938.43 1,649.7K
10:20 6,939.36 6,945.06 6,936.14 6,939.08 1,828.8K
10:21 6,938.58 6,939.31 6,932.32 6,932.32 1,718.4K
10:22 6,932.86 6,935.11 6,930.17 6,935.11 2,267.5K
10:23 6,934.46 6,941.93 6,931.26 6,931.66 1,942.3K
10:24 6,933.67 6,942.85 6,932.46 6,942.85 1,567.6K
10:25 6,943.40 6,945.18 6,940.77 6,942.58 1,339.7K
10:26 6,943.33 6,943.85 6,936.49 6,936.49 1,209.6K
10:27 6,936.56 6,936.56 6,926.56 6,929.48 1,586.9K
10:28 6,928.31 6,928.31 6,925.04 6,925.58 1,523.7K
10:29 6,926.87 6,929.61 6,923.80 6,925.30 1,669.7K
10:30 6,924.76 6,933.10 6,924.51 6,932.38 2,022.8K
10:31 6,931.13 6,931.13 6,925.13 6,927.26 1,468.2K
10:32 6,926.56 6,932.27 6,925.37 6,932.05 1,446.3K
10:33 6,932.07 6,934.32 6,929.25 6,931.00 1,362.7K
10:34 6,931.76 6,933.12 6,930.10 6,932.87 1,263.1K
10:35 6,933.36 6,939.06 6,933.36 6,937.96 1,237.2K
10:36 6,937.03 6,937.03 6,930.68 6,930.68 1,398.2K
10:37 6,930.03 6,939.52 6,930.03 6,939.52 1,390.9K
10:38 6,936.43 6,942.14 6,936.20 6,936.64 1,617.1K
10:39 6,936.57 6,940.36 6,935.72 6,940.36 1,091.4K
10:40 6,942.33 6,946.46 6,942.33 6,944.78 1,298.0K
10:41 6,947.79 6,947.79 6,941.81 6,942.67 1,300.8K
10:42 6,941.41 6,942.10 6,937.24 6,937.24 1,072.2K
10:43 6,936.61 6,938.99 6,934.73 6,937.36 1,221.4K
10:44 6,937.93 6,938.51 6,935.64 6,935.64 937.9K
10:45 6,935.24 6,939.69 6,934.94 6,936.51 1,318.1K
10:46 6,935.94 6,935.94 6,930.66 6,930.80 1,133.5K
10:47 6,931.65 6,931.65 6,923.08 6,926.59 1,593.2K
10:48 6,926.95 6,931.06 6,926.77 6,929.93 1,367.8K
10:49 6,930.43 6,933.34 6,930.43 6,932.60 1,068.5K
10:50 6,936.80 6,938.29 6,934.13 6,935.17 1,328.2K
10:51 6,935.05 6,936.50 6,933.53 6,935.07 1,025.0K
10:52 6,935.08 6,935.08 6,929.86 6,930.37 1,056.4K
10:53 6,934.41 6,938.85 6,933.46 6,936.86 1,244.7K
10:54 6,937.74 6,937.74 6,934.25 6,934.25 1,025.1K
10:55 6,934.08 6,934.30 6,928.60 6,928.60 1,041.4K
10:56 6,927.87 6,932.06 6,927.78 6,931.65 1,551.2K
10:57 6,930.73 6,932.04 6,929.85 6,931.67 1,177.8K
10:58 6,932.41 6,939.93 6,932.41 6,935.45 1,250.0K
10:59 6,935.04 6,944.03 6,934.80 6,942.75 1,476.8K
11:00 6,941.90 6,947.07 6,940.32 6,947.07 1,588.3K
11:01 6,948.14 6,948.14 6,944.08 6,944.08 897.2K
11:02 6,943.94 6,950.91 6,943.78 6,950.58 872.3K
11:03 6,949.23 6,955.77 6,948.23 6,955.67 1,201.2K
11:04 6,956.22 6,957.28 6,954.99 6,957.28 1,284.8K
11:05 6,957.83 6,958.93 6,957.15 6,958.93 1,025.4K
11:06 6,958.76 6,965.18 6,958.76 6,962.10 1,272.9K
11:07 6,962.81 6,963.81 6,960.80 6,963.12 1,167.9K
11:08 6,963.98 6,964.99 6,959.52 6,960.27 1,358.5K
11:09 6,961.31 6,961.70 6,958.00 6,959.23 970.7K
11:10 6,961.17 6,965.81 6,961.17 6,962.36 983.2K
11:11 6,962.09 6,966.42 6,962.09 6,966.23 1,184.7K
11:12 6,966.48 6,966.56 6,964.72 6,966.11 1,222.6K
11:13 6,965.48 6,965.48 6,962.59 6,964.13 970.1K
11:14 6,963.95 6,963.95 6,959.18 6,959.53 1,061.6K
11:15 6,959.73 6,962.00 6,957.34 6,961.98 1,031.1K
11:16 6,962.27 6,962.51 6,960.39 6,960.39 1,023.8K
11:17 6,959.51 6,960.73 6,957.87 6,959.18 952.0K
11:18 6,959.44 6,960.79 6,959.25 6,960.33 1,234.6K
11:19 6,960.58 6,966.08 6,960.58 6,965.79 1,013.4K
11:20 6,966.66 6,971.89 6,966.66 6,969.41 1,073.8K
11:21 6,966.24 6,966.25 6,962.78 6,962.95 1,086.9K
11:22 6,962.27 6,963.61 6,961.76 6,962.36 958.9K
11:23 6,961.81 6,966.41 6,961.64 6,966.41 1,029.8K
11:24 6,966.92 6,971.14 6,966.23 6,970.55 1,783.3K
11:25 6,970.91 6,974.80 6,970.91 6,974.80 1,291.9K
11:26 6,975.86 6,980.04 6,975.86 6,980.04 1,442.7K
11:27 6,981.38 6,983.75 6,981.38 6,982.11 1,880.6K
11:28 6,983.79 6,983.79 6,979.19 6,980.40 1,225.0K
11:29 6,979.24 6,979.27 6,977.76 6,979.19 1,143.5K
11:30 6,980.61 6,982.23 6,978.63 6,979.88 988.5K
11:31 6,979.80 6,982.89 6,978.37 6,982.89 1,083.2K
11:32 6,984.35 6,986.04 6,984.25 6,985.10 959.5K
11:33 6,984.40 6,985.41 6,983.94 6,984.59 936.3K
11:34 6,982.41 6,984.96 6,982.41 6,983.04 893.6K
11:35 6,983.29 6,985.01 6,982.59 6,983.15 1,078.6K
11:36 6,983.39 6,985.57 6,981.25 6,981.25 1,157.4K
11:37 6,981.21 6,981.43 6,974.41 6,974.41 1,250.1K
11:38 6,972.25 6,972.67 6,966.50 6,966.50 917.5K
11:39 6,966.33 6,967.57 6,964.89 6,965.60 797.7K
11:40 6,965.52 6,967.69 6,965.52 6,966.05 704.4K
11:41 6,966.89 6,976.37 6,966.89 6,976.37 1,058.1K
11:42 6,977.02 6,988.28 6,977.02 6,987.06 1,307.9K
11:43 6,986.73 6,990.32 6,986.73 6,986.73 1,155.8K
11:44 6,985.87 6,985.87 6,979.76 6,981.90 894.6K
11:45 6,982.30 6,987.71 6,982.22 6,987.55 1,035.0K
11:46 6,988.64 6,988.64 6,983.15 6,983.24 1,003.9K
11:47 6,983.84 6,985.86 6,983.02 6,985.39 806.5K
11:48 6,985.95 6,986.56 6,984.81 6,984.83 610.7K
11:49 6,984.58 6,984.58 6,981.46 6,981.46 688.9K
11:50 6,981.46 6,981.46 6,975.76 6,977.12 739.7K
11:51 6,977.18 6,980.48 6,976.61 6,979.93 731.5K
11:52 6,979.49 6,980.07 6,977.66 6,979.33 518.4K
11:53 6,980.16 6,981.53 6,980.01 6,981.47 598.0K
11:54 6,981.40 6,982.13 6,975.65 6,976.87 643.7K
11:55 6,976.12 6,976.82 6,975.57 6,976.27 556.3K
11:56 6,975.80 6,977.19 6,973.44 6,973.44 810.8K
11:57 6,973.92 6,974.97 6,972.34 6,974.87 642.7K
11:58 6,974.65 6,974.86 6,971.38 6,972.05 639.2K
11:59 6,972.30 6,973.23 6,971.28 6,971.68 477.4K
12:00 6,972.25 6,975.61 6,971.33 6,975.59 572.6K
12:01 6,975.09 6,975.09 6,973.62 6,973.65 550.4K
12:02 6,973.75 6,980.37 6,972.24 6,980.37 810.9K
12:03 6,980.41 6,983.26 6,979.88 6,983.26 617.5K
12:04 6,982.85 6,984.03 6,981.90 6,984.03 629.8K
12:05 6,984.03 6,986.53 6,982.91 6,986.49 696.9K
12:06 6,985.95 6,986.76 6,981.41 6,981.52 821.1K
12:07 6,981.16 6,982.52 6,974.23 6,982.52 970.4K
12:08 6,981.92 6,983.35 6,981.52 6,981.52 655.2K
12:09 6,982.15 6,982.15 6,981.20 6,981.58 424.3K
12:10 6,981.61 6,983.42 6,981.29 6,983.38 767.6K
12:11 6,984.67 6,987.21 6,983.73 6,983.90 762.8K
12:12 6,983.86 6,984.02 6,981.38 6,983.94 583.2K
12:13 6,983.25 6,984.87 6,982.51 6,984.30 540.0K
12:14 6,982.78 6,983.32 6,980.56 6,983.32 655.3K
12:15 6,983.23 6,988.68 6,983.23 6,988.68 712.0K
12:16 6,990.40 6,991.38 6,990.19 6,991.29 805.2K
12:17 6,991.54 6,991.89 6,990.05 6,991.50 541.6K
12:18 6,991.13 6,993.60 6,990.61 6,993.34 601.7K
12:19 6,993.01 7,001.63 6,993.01 7,001.63 1,001.4K
12:20 7,002.07 7,005.24 7,001.23 7,005.09 983.8K
12:21 7,005.38 7,005.76 7,000.19 7,000.60 1,021.2K
12:22 7,001.11 7,003.00 7,001.02 7,002.51 658.3K
12:23 7,001.91 7,002.21 6,998.29 6,998.29 634.2K
12:24 6,997.12 6,999.98 6,996.94 6,999.98 679.7K
12:25 7,000.45 7,000.45 6,997.08 7,000.36 656.8K
12:26 6,999.64 7,004.20 6,999.13 7,002.48 865.2K
12:27 7,002.79 7,004.98 7,002.60 7,002.60 591.9K
12:28 7,002.66 7,003.52 7,001.24 7,001.84 580.7K
12:29 7,001.66 7,001.66 6,999.20 6,999.60 526.2K
12:30 6,999.58 7,000.74 6,999.06 6,999.56 664.5K
12:31 6,999.13 6,999.13 6,993.32 6,994.40 776.4K
12:32 6,993.69 6,997.26 6,993.49 6,997.26 564.5K
12:33 6,997.21 6,997.21 6,995.55 6,996.65 544.2K
12:34 6,996.39 6,996.53 6,993.91 6,994.20 576.9K
12:35 6,994.38 6,994.38 6,992.52 6,993.13 554.6K
12:36 6,993.68 6,997.31 6,993.68 6,997.30 672.1K
12:37 6,997.93 6,998.04 6,995.74 6,996.16 583.7K
12:38 6,996.67 6,996.78 6,995.62 6,996.78 540.0K
12:39 6,996.54 7,001.90 6,996.30 7,001.55 835.0K
12:40 7,001.44 7,002.57 7,000.83 7,000.83 513.7K
12:41 7,000.67 7,004.07 7,000.67 7,003.09 714.9K
12:42 7,003.80 7,004.28 7,003.59 7,003.74 1,002.7K
12:43 7,004.01 7,005.83 7,003.59 7,004.80 592.2K
12:44 7,003.93 7,005.97 7,003.93 7,005.90 762.9K
12:45 7,006.05 7,009.20 7,006.05 7,006.98 713.2K
12:46 7,006.58 7,006.58 7,000.44 7,000.44 594.9K
12:47 7,001.75 7,002.19 7,001.21 7,001.30 518.7K
12:48 7,001.00 7,003.32 7,001.00 7,002.68 702.0K
12:49 7,002.52 7,006.42 7,002.52 7,006.42 600.4K
12:50 7,006.16 7,006.16 7,003.76 7,004.12 525.6K
12:51 7,004.01 7,005.57 7,003.31 7,005.12 641.5K
12:52 7,003.63 7,004.35 7,000.45 7,000.45 715.4K
12:53 7,000.51 7,000.96 6,999.65 7,000.15 510.9K
12:54 6,999.65 6,999.65 6,996.03 6,996.69 495.2K
12:55 6,996.34 6,999.44 6,996.34 6,999.44 619.1K
12:56 6,999.25 7,002.92 6,999.25 7,000.15 795.5K
12:57 7,000.14 7,000.14 6,993.40 6,994.58 856.2K
12:58 6,995.01 6,997.58 6,995.01 6,997.25 483.1K
12:59 6,995.48 6,995.48 6,992.53 6,993.60 491.3K
13:00 6,993.68 6,996.52 6,993.68 6,995.28 599.4K
13:01 6,995.25 6,997.25 6,995.25 6,996.45 651.5K
13:02 6,995.75 6,997.20 6,994.38 6,996.13 562.6K
13:03 6,996.89 6,996.89 6,995.46 6,996.21 553.0K
13:04 6,996.65 6,998.20 6,995.51 6,998.20 571.6K
13:05 6,998.50 6,998.89 6,997.75 6,998.46 491.8K
13:06 6,998.56 6,999.70 6,997.68 6,997.72 637.5K
13:07 6,996.86 7,001.26 6,996.86 7,001.26 714.4K
13:08 7,002.07 7,004.31 7,002.07 7,002.78 866.7K
13:09 7,002.51 7,002.65 6,999.45 6,999.71 522.5K
13:10 7,000.57 7,002.65 6,999.49 7,002.65 420.6K
13:11 7,002.62 7,003.81 7,001.71 7,002.96 566.4K
13:12 7,003.02 7,003.02 6,998.56 6,998.56 710.7K
13:13 6,998.66 7,000.23 6,998.38 6,998.81 648.0K
13:14 6,998.64 7,000.83 6,998.45 7,000.58 651.9K
13:15 7,002.17 7,002.72 7,001.16 7,001.75 569.7K
13:16 7,004.99 7,007.66 7,004.87 7,006.85 986.3K
13:17 7,007.19 7,009.52 7,005.92 7,009.48 701.0K
13:18 7,009.38 7,012.41 7,009.38 7,009.68 665.8K
13:19 7,008.54 7,009.87 7,008.03 7,009.48 595.2K
13:20 7,009.45 7,009.66 7,006.94 7,006.90 429.2K
13:21 7,007.01 7,007.01 7,000.91 7,003.27 657.7K
13:22 7,003.24 7,004.89 7,002.16 7,002.25 433.5K
13:23 7,002.03 7,002.03 6,998.78 6,998.87 465.8K
13:24 6,998.81 7,000.92 6,998.25 7,000.92 542.6K
13:25 7,002.15 7,006.59 7,002.15 7,006.53 741.8K
13:26 7,006.16 7,007.24 7,004.40 7,007.17 557.0K
13:27 7,006.28 7,008.65 7,006.28 7,007.55 383.5K
13:28 7,007.68 7,009.60 7,006.51 7,009.34 454.8K
13:29 7,008.79 7,009.26 7,007.76 7,008.98 711.3K
13:30 7,009.11 7,009.18 7,006.97 7,007.05 935.5K
13:31 7,007.48 7,008.00 7,007.24 7,007.24 1,101.5K
13:32 7,007.55 7,009.03 7,006.56 7,006.56 808.0K
13:33 7,006.29 7,006.29 7,002.07 7,004.37 815.0K
13:34 7,004.50 7,004.50 7,002.48 7,003.02 611.3K
13:35 7,002.73 7,002.73 7,000.18 7,001.61 796.7K
13:36 7,001.22 7,001.66 6,999.46 7,001.04 675.9K
13:37 7,001.51 7,001.51 6,999.94 7,001.30 542.8K
13:38 7,001.05 7,002.19 7,000.96 7,001.38 653.5K
13:39 7,001.35 7,001.35 7,000.08 7,000.16 453.1K
13:40 6,999.87 7,004.69 6,999.87 7,004.69 631.8K
13:41 7,004.35 7,004.35 7,003.20 7,003.71 508.0K
13:42 7,004.38 7,005.11 7,003.86 7,003.86 478.1K
13:43 7,004.10 7,004.32 7,002.10 7,002.10 523.6K
13:44 7,001.39 7,004.92 7,001.39 7,004.92 514.1K
13:45 7,005.94 7,007.46 7,005.33 7,006.31 624.0K
13:46 7,005.99 7,005.99 7,003.79 7,003.79 493.7K
13:47 7,002.31 7,002.31 6,999.89 7,000.63 531.7K
13:48 7,000.53 7,002.55 6,999.36 7,002.12 571.5K
13:49 7,001.90 7,003.19 7,001.90 7,003.19 413.6K
13:50 7,002.83 7,003.61 6,999.39 6,999.39 633.1K
13:51 6,999.39 6,999.39 6,998.10 6,998.47 637.2K
13:52 6,998.59 6,998.79 6,997.72 6,998.61 421.2K
13:53 6,998.78 7,002.29 6,998.78 7,001.91 484.4K
13:54 7,001.95 7,002.85 7,001.95 7,002.76 537.4K
13:55 7,001.91 7,002.63 7,000.16 7,000.16 394.0K
13:56 6,999.91 7,000.49 6,999.53 7,000.04 930.5K
13:57 6,999.32 6,999.32 6,991.69 6,991.77 736.4K
13:58 6,992.09 6,995.90 6,992.09 6,995.90 499.5K
13:59 6,996.12 6,997.32 6,996.00 6,996.14 512.8K
14:00 6,995.62 6,999.48 6,995.62 6,999.10 680.3K
14:01 6,998.24 7,000.32 6,998.14 6,998.62 613.8K
14:02 6,999.21 6,999.94 6,998.46 6,999.94 581.1K
14:03 7,000.29 7,001.11 6,999.57 6,999.57 615.9K
14:04 6,999.15 7,002.34 6,999.05 7,000.53 663.5K
14:05 7,000.66 7,001.97 6,999.14 7,001.55 554.9K
14:06 7,001.38 7,001.72 6,999.54 6,999.54 555.7K
14:07 6,999.64 6,999.64 6,994.25 6,994.25 860.7K
14:08 6,994.69 6,994.69 6,992.17 6,992.43 575.9K
14:09 6,992.85 6,994.29 6,990.93 6,994.29 620.1K
14:10 6,994.11 6,994.96 6,994.11 6,994.59 495.7K
14:11 6,994.62 6,994.62 6,992.76 6,994.41 510.4K
14:12 6,994.01 6,994.01 6,992.29 6,992.39 816.0K
14:13 6,992.52 6,993.05 6,990.80 6,992.40 672.7K
14:14 6,992.77 6,996.55 6,992.77 6,995.88 519.2K
14:15 6,995.37 6,995.37 6,993.22 6,994.33 602.3K
14:16 6,994.45 6,994.45 6,992.72 6,992.66 418.2K
14:17 6,991.73 6,993.20 6,988.84 6,988.84 787.8K
14:18 6,988.90 6,988.90 6,987.70 6,987.71 865.2K
14:19 6,988.93 6,989.72 6,986.09 6,987.89 657.9K
14:20 6,987.30 6,988.99 6,986.40 6,988.99 590.3K
14:21 6,989.97 6,989.97 6,984.95 6,985.94 940.3K
14:22 6,985.20 6,987.05 6,985.20 6,986.43 684.0K
14:23 6,985.55 6,989.44 6,984.71 6,988.89 952.2K
14:24 6,988.78 6,989.12 6,987.84 6,988.32 778.6K
14:25 6,988.53 6,991.73 6,988.53 6,990.91 654.4K
14:26 6,991.05 6,991.05 6,987.71 6,988.37 957.2K
14:27 6,988.19 6,988.19 6,985.66 6,986.77 573.1K
14:28 6,986.82 6,986.82 6,984.09 6,985.90 637.7K
14:29 6,985.75 6,986.41 6,984.94 6,985.46 691.2K
14:30 6,985.33 6,990.08 6,984.57 6,989.52 776.2K
14:31 6,990.25 6,991.34 6,989.56 6,991.17 582.7K
14:32 6,991.10 6,992.30 6,989.91 6,992.24 684.4K
14:33 6,992.20 6,995.21 6,991.37 6,994.40 800.8K
14:34 6,994.40 6,995.66 6,994.09 6,995.28 681.4K
14:35 6,995.01 6,995.01 6,992.90 6,992.90 649.7K
14:36 6,992.71 6,993.51 6,992.45 6,992.66 508.6K
14:37 6,992.14 6,993.47 6,992.14 6,992.81 539.1K
14:38 6,992.08 6,993.27 6,992.08 6,992.75 606.1K
14:39 6,992.06 6,993.16 6,991.62 6,993.16 521.8K
14:40 6,993.90 6,994.20 6,991.08 6,991.08 851.6K
14:41 6,991.12 6,991.12 6,988.53 6,988.50 649.4K
14:42 6,988.79 6,990.49 6,987.94 6,990.26 612.9K
14:43 6,990.05 6,991.47 6,990.05 6,991.25 471.4K
14:44 6,991.25 6,991.25 6,989.31 6,989.49 587.2K
14:45 6,990.39 6,990.39 6,987.73 6,987.91 699.7K
14:46 6,987.41 6,987.41 6,985.20 6,985.27 603.9K
14:47 6,984.88 6,989.53 6,984.88 6,989.16 733.7K
14:48 6,989.61 6,989.91 6,988.92 6,989.22 757.0K
14:49 6,989.61 6,989.79 6,989.36 6,989.36 752.5K
14:50 6,989.18 6,991.45 6,988.13 6,991.24 747.6K
14:51 6,990.59 6,991.65 6,990.06 6,990.73 597.1K
14:52 6,991.61 6,991.61 6,985.69 6,985.69 571.7K
14:53 6,985.01 6,986.62 6,985.01 6,986.62 667.5K
14:54 6,986.74 6,987.44 6,985.31 6,985.29 551.1K
14:55 6,984.97 6,986.65 6,983.69 6,986.35 892.9K
14:56 6,985.88 6,985.88 6,983.68 6,983.84 747.5K
14:57 6,983.39 6,986.33 6,983.39 6,985.82 718.1K
14:58 6,985.82 6,986.83 6,984.82 6,985.46 1,015.7K
14:59 6,986.11 6,986.21 6,984.36 6,985.50 745.1K
15:00 6,986.62 6,986.62 6,983.84 6,983.84 770.9K
15:01 6,984.07 6,984.07 6,982.76 6,983.71 811.7K
15:02 6,984.07 6,984.07 6,980.37 6,981.89 1,221.2K
15:03 6,982.16 6,985.28 6,982.16 6,983.86 1,042.3K
15:04 6,984.02 6,987.78 6,983.62 6,986.97 764.5K
15:05 6,987.77 6,987.77 6,985.16 6,986.74 823.8K
15:06 6,987.89 6,988.62 6,985.74 6,985.74 882.9K
15:07 6,986.14 6,987.98 6,986.02 6,987.48 775.8K
15:08 6,987.31 6,990.66 6,987.31 6,990.66 853.7K
15:09 6,992.62 6,995.93 6,992.62 6,994.20 1,251.7K
15:10 6,993.38 6,993.38 6,990.32 6,990.97 866.8K
15:11 6,991.11 6,992.10 6,990.60 6,991.73 654.7K
15:12 6,992.11 6,992.11 6,991.19 6,991.57 646.2K
15:13 6,991.61 6,992.22 6,990.97 6,991.98 1,177.2K
15:14 6,991.58 6,992.24 6,990.96 6,992.12 705.3K
15:15 6,993.60 6,995.87 6,993.25 6,995.87 1,082.1K
15:16 6,996.55 6,997.19 6,996.47 6,997.21 945.5K
15:17 6,997.43 6,998.22 6,996.62 6,998.18 988.6K
15:18 6,998.44 6,998.44 6,995.17 6,995.24 753.2K
15:19 6,995.01 6,995.01 6,988.71 6,991.56 1,486.3K
15:20 6,990.86 6,993.38 6,988.55 6,993.38 1,112.8K
15:21 6,994.97 6,994.97 6,992.84 6,994.59 786.3K
15:22 6,994.62 6,994.62 6,991.87 6,992.44 936.4K
15:23 6,991.74 6,991.74 6,989.16 6,989.63 1,015.6K
15:24 6,989.16 6,991.31 6,987.90 6,987.90 952.0K
15:25 6,987.38 6,988.91 6,986.72 6,987.28 944.7K
15:26 6,986.28 6,987.84 6,986.04 6,986.31 751.1K
15:27 6,984.76 6,987.42 6,984.76 6,986.80 952.3K
15:28 6,986.17 6,986.33 6,984.91 6,985.69 757.1K
15:29 6,985.33 6,986.64 6,984.93 6,984.86 1,205.7K
15:30 6,985.83 6,988.64 6,985.83 6,987.37 1,067.9K
15:31 6,987.00 6,989.67 6,987.00 6,989.44 998.1K
15:32 6,989.35 6,991.65 6,988.39 6,991.65 1,105.5K
15:33 6,991.71 6,993.44 6,991.45 6,993.08 1,065.7K
15:34 6,992.86 6,992.86 6,990.78 6,991.51 1,015.1K
15:35 6,991.35 6,991.66 6,986.72 6,986.67 1,118.6K
15:36 6,986.53 6,992.08 6,986.13 6,992.08 1,288.1K
15:37 6,992.99 6,994.17 6,992.60 6,993.98 957.9K
15:38 6,993.56 6,993.56 6,989.93 6,989.93 951.9K
15:39 6,989.57 6,989.57 6,986.38 6,986.38 912.2K
15:40 6,986.62 6,986.80 6,983.34 6,983.72 1,199.8K
15:41 6,984.28 6,985.17 6,983.97 6,984.80 978.9K
15:42 6,984.07 6,984.25 6,982.43 6,983.40 1,271.3K
15:43 6,983.92 6,984.04 6,980.22 6,980.73 1,380.0K
15:44 6,981.10 6,984.06 6,980.21 6,983.23 2,246.8K
15:45 6,984.22 6,985.72 6,984.07 6,984.88 1,457.3K
15:46 6,986.06 6,987.36 6,984.57 6,984.57 1,314.2K
15:47 6,985.22 6,987.22 6,983.67 6,983.67 1,690.6K
15:48 6,985.00 6,988.00 6,985.00 6,986.12 1,678.3K
15:49 6,987.01 6,987.56 6,985.88 6,986.51 1,530.5K
15:50 6,984.14 6,984.14 6,977.77 6,978.68 2,720.6K
15:51 6,978.32 6,978.62 6,976.34 6,978.62 2,275.6K
15:52 6,978.09 6,980.52 6,976.03 6,976.09 2,140.0K
15:53 6,975.51 6,975.51 6,967.14 6,967.94 2,344.3K
15:54 6,968.91 6,969.95 6,965.41 6,965.35 3,521.5K
15:55 6,959.74 6,963.10 6,957.03 6,963.10 5,198.1K
15:56 6,963.39 6,965.04 6,962.38 6,962.38 4,017.1K
15:57 6,962.43 6,964.48 6,961.22 6,963.73 4,511.9K
15:58 6,963.46 6,963.46 6,960.74 6,961.87 5,534.5K
15:59 6,962.45 6,966.46 6,959.84 6,966.46 10,363.7K
16:00 6,964.72 6,964.72 6,964.52 6,964.50 64,588.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles