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 5,974.68 5,992.22 5,974.68 5,983.12 21,341.6K
09:31 5,984.07 5,984.07 5,969.75 5,978.07 3,962.3K
09:32 5,980.36 5,990.72 5,978.89 5,981.24 3,536.0K
09:33 5,984.97 6,008.53 5,984.97 5,994.90 4,059.4K
09:34 5,994.51 6,005.43 5,994.51 6,000.33 2,588.9K
09:35 5,996.18 6,007.95 5,996.18 6,002.43 3,237.7K
09:36 6,001.62 6,003.95 5,987.95 5,987.95 2,816.2K
09:37 5,986.99 5,988.71 5,975.83 5,981.75 2,553.7K
09:38 5,980.23 5,991.37 5,980.23 5,985.25 2,301.8K
09:39 5,986.85 5,995.34 5,985.39 5,985.39 2,347.4K
09:40 5,981.65 5,988.18 5,973.93 5,982.34 2,702.1K
09:41 5,980.75 5,980.75 5,968.68 5,969.30 2,260.9K
09:42 5,972.79 5,981.41 5,967.19 5,967.19 2,542.9K
09:43 5,970.50 5,985.02 5,969.03 5,984.38 2,047.8K
09:44 5,982.94 5,983.98 5,973.60 5,979.60 2,093.9K
09:45 5,978.22 5,986.98 5,976.12 5,986.98 2,182.2K
09:46 5,987.67 6,000.41 5,987.67 5,999.46 1,903.6K
09:47 6,000.27 6,000.27 5,988.00 5,991.66 1,735.0K
09:48 5,991.24 5,993.47 5,977.42 5,977.42 2,000.7K
09:49 5,971.64 5,980.18 5,963.90 5,963.90 1,993.2K
09:50 5,965.29 5,966.02 5,956.83 5,957.91 2,036.9K
09:51 5,958.97 5,979.22 5,958.97 5,976.98 1,848.4K
09:52 5,976.88 5,986.95 5,976.88 5,979.43 1,433.8K
09:53 5,985.51 5,993.84 5,984.63 5,992.70 1,585.6K
09:54 5,991.32 5,994.10 5,987.02 5,992.03 1,220.7K
09:55 5,988.56 5,991.47 5,986.14 5,986.69 1,192.4K
09:56 5,988.38 5,990.83 5,982.79 5,987.29 1,216.1K
09:57 5,987.02 5,998.74 5,987.02 5,998.74 1,510.7K
09:58 5,999.56 6,011.52 5,999.56 6,011.02 1,589.3K
09:59 6,013.55 6,016.89 6,010.76 6,014.17 1,506.4K
10:00 6,017.72 6,018.55 6,004.89 6,018.55 2,470.9K
10:01 6,017.24 6,017.24 6,008.35 6,010.78 1,463.7K
10:02 6,009.01 6,022.89 6,008.88 6,022.89 1,705.6K
10:03 6,023.71 6,023.93 6,017.58 6,023.93 1,539.1K
10:04 6,024.05 6,025.05 6,017.73 6,019.52 2,007.8K
10:05 6,020.13 6,032.61 6,020.13 6,032.55 2,092.0K
10:06 6,030.88 6,030.88 6,020.65 6,020.65 1,519.4K
10:07 6,018.44 6,018.44 6,008.01 6,012.33 2,009.2K
10:08 6,012.10 6,020.72 6,012.10 6,020.72 1,458.9K
10:09 6,017.70 6,030.92 6,017.53 6,030.92 3,529.7K
10:10 6,030.21 6,031.07 6,016.91 6,016.91 1,527.9K
10:11 6,013.62 6,022.98 6,013.62 6,014.44 1,471.2K
10:12 6,014.46 6,022.51 6,010.60 6,022.51 1,592.5K
10:13 6,022.27 6,026.15 6,022.27 6,023.41 1,257.3K
10:14 6,027.36 6,030.54 6,026.12 6,029.24 1,221.4K
10:15 6,026.63 6,030.55 6,026.63 6,030.55 3,760.6K
10:16 6,030.50 6,032.12 6,024.96 6,024.99 1,454.1K
10:17 6,024.18 6,032.89 6,024.18 6,030.67 1,507.7K
10:18 6,036.23 6,036.23 6,028.24 6,030.56 1,771.1K
10:19 6,030.63 6,036.02 6,030.51 6,030.51 1,414.3K
10:20 6,031.83 6,031.83 6,026.23 6,029.91 1,190.7K
10:21 6,029.32 6,035.70 6,029.32 6,033.65 1,187.4K
10:22 6,035.36 6,041.48 6,031.33 6,031.33 1,615.8K
10:23 6,030.02 6,038.50 6,029.08 6,029.79 1,147.6K
10:24 6,030.26 6,030.26 6,022.00 6,023.63 1,123.5K
10:25 6,022.80 6,030.60 6,020.60 6,028.35 1,251.8K
10:26 6,026.72 6,032.59 6,024.89 6,032.59 1,290.0K
10:27 6,032.79 6,039.51 6,032.42 6,039.14 1,466.2K
10:28 6,040.34 6,043.62 6,035.13 6,040.26 1,895.0K
10:29 6,038.63 6,038.63 6,021.37 6,021.37 1,605.6K
10:30 6,021.59 6,026.33 6,009.61 6,010.25 1,815.4K
10:31 6,012.43 6,013.70 6,008.09 6,009.28 1,503.0K
10:32 6,011.23 6,017.62 6,011.23 6,017.62 1,139.8K
10:33 6,017.49 6,022.11 6,010.72 6,012.74 1,312.6K
10:34 6,015.67 6,024.46 6,015.67 6,019.84 1,178.3K
10:35 6,021.23 6,023.97 6,015.32 6,015.32 1,008.4K
10:36 6,015.01 6,018.90 6,015.01 6,016.26 960.7K
10:37 6,014.29 6,019.80 6,013.81 6,014.83 920.2K
10:38 6,015.04 6,016.29 6,009.10 6,016.29 1,314.1K
10:39 6,018.06 6,023.17 6,018.06 6,023.11 1,271.7K
10:40 6,021.35 6,022.70 6,014.53 6,016.53 1,191.2K
10:41 6,015.41 6,015.41 6,011.06 6,011.42 1,151.0K
10:42 6,013.01 6,014.05 6,010.43 6,012.08 1,210.8K
10:43 6,007.76 6,008.87 6,001.34 6,002.16 1,548.2K
10:44 6,002.02 6,006.22 6,000.08 6,001.49 1,317.8K
10:45 6,002.49 6,010.47 5,999.70 6,007.54 2,425.4K
10:46 6,005.85 6,010.75 6,002.51 6,004.37 1,236.1K
10:47 6,003.01 6,004.27 5,999.31 6,001.83 825.7K
10:48 6,000.06 6,000.06 5,992.22 5,993.49 1,428.5K
10:49 5,991.46 5,996.74 5,987.83 5,987.83 1,270.1K
10:50 5,987.80 5,993.80 5,984.96 5,992.90 1,416.0K
10:51 5,994.20 5,994.58 5,989.17 5,992.51 875.0K
10:52 5,989.89 5,989.99 5,983.77 5,989.99 1,110.7K
10:53 5,991.36 5,991.36 5,984.30 5,986.18 826.6K
10:54 5,985.01 5,986.36 5,978.88 5,979.15 1,986.4K
10:55 5,978.13 5,978.13 5,971.45 5,974.31 1,352.3K
10:56 5,975.13 5,975.13 5,968.98 5,969.69 941.5K
10:57 5,970.13 5,970.13 5,962.15 5,965.61 1,071.4K
10:58 5,966.65 5,967.11 5,962.99 5,966.12 1,339.2K
10:59 5,965.89 5,966.37 5,962.14 5,962.59 1,148.9K
11:00 5,960.05 5,970.84 5,960.05 5,966.30 1,393.1K
11:01 5,967.42 5,972.52 5,966.87 5,971.71 1,085.4K
11:02 5,973.18 5,978.56 5,969.59 5,974.56 1,434.6K
11:03 5,976.18 5,976.18 5,969.29 5,975.93 1,035.9K
11:04 5,977.87 5,978.77 5,975.11 5,975.11 819.3K
11:05 5,973.64 5,973.64 5,969.78 5,970.86 975.7K
11:06 5,970.97 5,971.86 5,960.19 5,960.19 993.4K
11:07 5,960.53 5,963.77 5,958.63 5,963.77 1,157.4K
11:08 5,963.31 5,963.31 5,949.56 5,950.37 1,250.8K
11:09 5,951.16 5,958.20 5,947.17 5,958.20 1,294.2K
11:10 5,958.17 5,958.17 5,950.10 5,952.38 930.1K
11:11 5,953.86 5,953.86 5,949.47 5,952.30 776.0K
11:12 5,951.95 5,951.95 5,941.57 5,943.28 1,460.7K
11:13 5,943.65 5,943.79 5,935.65 5,936.96 1,349.7K
11:14 5,938.00 5,943.11 5,937.39 5,943.11 1,027.7K
11:15 5,940.94 5,945.87 5,940.20 5,940.96 1,261.2K
11:16 5,936.23 5,936.23 5,932.08 5,933.19 1,540.5K
11:17 5,934.97 5,934.97 5,928.54 5,928.92 1,039.5K
11:18 5,930.51 5,930.51 5,925.69 5,927.37 1,085.8K
11:19 5,928.66 5,940.26 5,928.66 5,940.26 1,444.8K
11:20 5,938.81 5,951.26 5,938.81 5,950.81 1,568.7K
11:21 5,949.76 5,953.60 5,949.01 5,953.60 1,133.4K
11:22 5,951.74 5,952.64 5,943.59 5,943.59 1,514.6K
11:23 5,944.02 5,944.02 5,930.98 5,930.98 1,377.6K
11:24 5,933.74 5,934.09 5,923.58 5,924.25 1,162.1K
11:25 5,926.24 5,928.08 5,921.24 5,928.08 1,089.5K
11:26 5,927.16 5,931.14 5,921.20 5,931.14 899.5K
11:27 5,935.47 5,935.81 5,927.21 5,930.00 1,061.8K
11:28 5,928.68 5,931.41 5,926.05 5,927.23 746.9K
11:29 5,927.71 5,930.17 5,925.00 5,925.00 848.2K
11:30 5,921.79 5,932.06 5,921.79 5,932.06 1,022.4K
11:31 5,932.77 5,937.24 5,928.02 5,936.63 1,236.7K
11:32 5,936.74 5,939.20 5,935.56 5,939.20 692.5K
11:33 5,938.20 5,941.59 5,936.77 5,937.99 786.6K
11:34 5,937.91 5,938.03 5,931.93 5,934.27 904.1K
11:35 5,932.34 5,939.40 5,931.89 5,939.40 1,027.5K
11:36 5,939.44 5,939.44 5,936.54 5,936.93 1,098.4K
11:37 5,937.04 5,947.79 5,937.04 5,939.64 1,630.0K
11:38 5,942.59 5,954.41 5,942.59 5,953.26 1,198.4K
11:39 5,953.86 5,956.99 5,951.98 5,954.24 878.4K
11:40 5,954.93 5,961.81 5,952.43 5,961.81 862.0K
11:41 5,964.43 5,966.81 5,957.22 5,957.22 954.5K
11:42 5,956.27 5,957.94 5,954.10 5,954.39 819.3K
11:43 5,954.28 5,958.77 5,954.28 5,957.32 772.0K
11:44 5,957.97 5,957.97 5,948.31 5,948.66 999.8K
11:45 5,950.04 5,958.65 5,950.04 5,954.68 980.7K
11:46 5,953.87 5,953.87 5,947.10 5,947.10 1,020.3K
11:47 5,947.32 5,954.62 5,946.13 5,953.58 774.7K
11:48 5,950.09 5,950.09 5,942.93 5,943.42 962.4K
11:49 5,940.13 5,940.13 5,926.13 5,927.32 1,461.7K
11:50 5,927.97 5,931.62 5,925.11 5,925.78 933.1K
11:51 5,925.72 5,925.72 5,920.78 5,924.63 1,101.3K
11:52 5,923.47 5,923.47 5,911.14 5,914.33 1,397.4K
11:53 5,913.62 5,914.01 5,908.84 5,910.91 804.3K
11:54 5,910.55 5,919.80 5,910.55 5,919.54 1,136.5K
11:55 5,920.70 5,921.20 5,916.93 5,918.52 903.2K
11:56 5,919.73 5,933.51 5,919.73 5,933.51 1,049.4K
11:57 5,935.70 5,935.95 5,932.34 5,933.79 877.9K
11:58 5,934.71 5,938.20 5,932.73 5,938.20 846.4K
11:59 5,937.69 5,937.69 5,933.21 5,934.23 905.1K
12:00 5,929.58 5,931.97 5,924.01 5,924.01 1,197.6K
12:01 5,923.19 5,928.03 5,922.93 5,924.70 715.7K
12:02 5,925.70 5,927.89 5,921.46 5,924.98 509.7K
12:03 5,923.94 5,930.95 5,923.94 5,926.73 1,132.6K
12:04 5,927.06 5,928.96 5,923.87 5,928.02 548.7K
12:05 5,929.02 5,937.27 5,925.14 5,930.99 1,044.6K
12:06 5,930.26 5,930.26 5,922.42 5,922.42 671.7K
12:07 5,921.40 5,922.23 5,917.65 5,920.37 805.8K
12:08 5,919.99 5,923.64 5,918.27 5,923.64 603.0K
12:09 5,922.73 5,925.52 5,920.46 5,921.18 568.4K
12:10 5,921.56 5,931.06 5,921.56 5,925.93 1,213.1K
12:11 5,925.89 5,933.02 5,924.26 5,933.02 852.3K
12:12 5,932.30 5,934.40 5,931.04 5,931.82 648.4K
12:13 5,929.60 5,932.33 5,927.41 5,931.13 608.0K
12:14 5,931.09 5,932.26 5,916.60 5,916.60 987.3K
12:15 5,915.10 5,917.59 5,910.62 5,910.62 828.7K
12:16 5,911.74 5,912.22 5,904.25 5,904.45 1,050.7K
12:17 5,902.06 5,902.06 5,887.95 5,887.95 1,694.5K
12:18 5,886.85 5,893.08 5,884.66 5,884.66 993.7K
12:19 5,885.05 5,886.22 5,883.71 5,885.02 873.0K
12:20 5,883.66 5,887.01 5,878.54 5,878.47 1,192.9K
12:21 5,878.01 5,886.45 5,878.01 5,882.69 1,022.2K
12:22 5,881.25 5,881.25 5,869.17 5,869.96 1,186.8K
12:23 5,869.01 5,870.70 5,866.29 5,867.76 809.7K
12:24 5,868.69 5,871.23 5,865.95 5,867.03 1,008.3K
12:25 5,868.66 5,870.75 5,866.06 5,870.75 860.9K
12:26 5,870.24 5,872.59 5,866.19 5,872.04 1,050.4K
12:27 5,871.67 5,884.16 5,871.67 5,884.16 1,235.1K
12:28 5,882.27 5,885.36 5,882.24 5,885.36 863.7K
12:29 5,886.54 5,891.07 5,886.54 5,890.89 732.1K
12:30 5,891.02 5,897.16 5,891.02 5,896.17 823.4K
12:31 5,895.04 5,895.04 5,862.09 5,867.93 2,494.0K
12:32 5,869.35 5,869.35 5,861.53 5,868.35 1,274.6K
12:33 5,870.00 5,874.61 5,865.58 5,873.69 998.7K
12:34 5,874.21 5,874.21 5,867.37 5,868.17 613.0K
12:35 5,868.48 5,871.86 5,862.78 5,862.78 891.7K
12:36 5,860.77 5,867.21 5,856.84 5,858.75 1,255.0K
12:37 5,855.33 5,859.26 5,847.52 5,849.80 1,401.2K
12:38 5,845.30 5,845.30 5,838.20 5,843.12 1,523.9K
12:39 5,837.56 5,837.56 5,830.93 5,835.14 1,281.5K
12:40 5,833.82 5,839.09 5,824.19 5,824.19 1,461.6K
12:41 5,823.55 5,831.08 5,823.09 5,831.08 1,089.0K
12:42 5,826.34 5,826.34 5,818.01 5,818.01 929.3K
12:43 5,817.48 5,826.55 5,817.48 5,826.55 1,305.8K
12:44 5,825.82 5,834.56 5,825.82 5,833.06 1,243.9K
12:45 5,831.54 5,834.80 5,827.54 5,834.80 1,104.5K
12:46 5,840.13 5,845.36 5,837.41 5,841.60 1,186.3K
12:47 5,840.90 5,842.50 5,832.56 5,835.26 957.7K
12:48 5,834.52 5,865.79 5,834.52 5,847.40 2,951.7K
12:49 5,849.79 5,859.12 5,849.79 5,852.52 1,639.4K
12:50 5,859.02 5,860.48 5,847.41 5,850.02 1,078.1K
12:51 5,848.03 5,854.08 5,845.29 5,852.96 862.0K
12:52 5,850.34 5,857.25 5,847.08 5,854.85 1,088.1K
12:53 5,855.77 5,857.87 5,843.74 5,843.74 975.6K
12:54 5,844.87 5,851.97 5,844.87 5,846.90 729.9K
12:55 5,845.86 5,854.69 5,845.86 5,854.18 829.8K
12:56 5,854.62 5,859.47 5,831.62 5,831.62 1,752.4K
12:57 5,832.35 5,838.85 5,825.23 5,838.85 1,236.7K
12:58 5,837.98 5,837.98 5,829.72 5,829.72 830.7K
12:59 5,828.08 5,829.39 5,820.19 5,820.19 1,097.2K
13:00 5,820.32 5,825.11 5,817.06 5,817.06 1,054.6K
13:01 5,813.90 5,817.15 5,806.73 5,815.56 1,549.9K
13:02 5,814.38 5,823.03 5,814.38 5,820.17 1,029.2K
13:03 5,821.02 5,825.37 5,819.61 5,821.37 778.3K
13:04 5,821.20 5,829.81 5,816.05 5,829.81 1,014.1K
13:05 5,830.69 5,840.72 5,830.69 5,835.27 1,166.9K
13:06 5,835.92 5,836.82 5,824.51 5,824.51 777.0K
13:07 5,825.13 5,825.13 5,810.55 5,810.55 1,476.0K
13:08 5,811.69 5,812.48 5,803.33 5,804.59 1,209.6K
13:09 5,804.65 5,804.65 5,796.99 5,798.05 7,086.1K
13:10 5,797.68 5,801.10 5,796.91 5,801.10 1,083.9K
13:11 5,803.91 5,803.91 5,792.45 5,794.13 1,157.3K
13:12 5,796.57 5,796.57 5,786.08 5,789.68 1,387.3K
13:13 5,791.64 5,798.03 5,788.87 5,791.48 1,320.0K
13:14 5,797.70 5,808.23 5,795.19 5,806.66 1,474.7K
13:15 5,805.47 5,816.64 5,802.87 5,811.59 1,327.4K
13:16 5,812.18 5,817.25 5,808.96 5,814.57 1,012.1K
13:17 5,817.39 5,824.95 5,814.82 5,821.65 1,258.9K
13:18 5,819.61 5,823.60 5,811.13 5,822.71 1,384.4K
13:19 5,826.62 5,826.75 5,815.53 5,815.94 1,389.0K
13:20 5,815.68 5,816.78 5,811.89 5,811.89 742.1K
13:21 5,811.77 5,815.28 5,810.86 5,813.78 801.7K
13:22 5,813.56 5,813.56 5,798.11 5,798.07 1,105.0K
13:23 5,800.92 5,809.32 5,800.92 5,801.13 1,103.9K
13:24 5,802.85 5,803.54 5,798.09 5,803.54 849.5K
13:25 5,801.38 5,807.18 5,796.50 5,807.18 927.2K
13:26 5,806.15 5,806.15 5,798.55 5,800.36 737.6K
13:27 5,800.10 5,803.51 5,787.42 5,787.42 1,076.2K
13:28 5,788.14 5,788.14 5,778.58 5,780.55 1,209.8K
13:29 5,781.20 5,789.16 5,781.20 5,782.08 1,064.7K
13:30 5,779.02 5,784.06 5,778.37 5,778.37 1,119.9K
13:31 5,776.57 5,785.00 5,775.38 5,785.00 1,467.9K
13:32 5,785.59 5,796.16 5,784.69 5,792.06 1,149.4K
13:33 5,793.35 5,793.67 5,788.83 5,789.20 843.7K
13:34 5,789.72 5,792.52 5,782.45 5,782.45 943.9K
13:35 5,782.92 5,815.45 5,781.02 5,807.55 2,820.8K
13:36 5,808.39 5,808.39 5,787.79 5,790.79 1,153.1K
13:37 5,793.36 5,802.43 5,789.03 5,797.23 1,168.0K
13:38 5,796.34 5,819.25 5,796.34 5,815.45 1,755.7K
13:39 5,810.60 5,813.24 5,805.82 5,811.20 946.9K
13:40 5,813.78 5,823.61 5,811.14 5,823.61 1,129.9K
13:41 5,826.03 5,833.25 5,822.25 5,831.16 1,156.6K
13:42 5,831.24 5,841.92 5,831.24 5,841.92 1,487.1K
13:43 5,841.80 5,857.45 5,841.80 5,846.03 1,672.0K
13:44 5,845.00 5,847.40 5,838.18 5,840.20 981.1K
13:45 5,841.52 5,841.52 5,832.68 5,833.96 1,242.7K
13:46 5,830.39 5,830.39 5,819.71 5,820.22 907.8K
13:47 5,819.45 5,819.45 5,813.82 5,815.96 803.3K
13:48 5,816.68 5,820.13 5,814.73 5,817.28 607.7K
13:49 5,824.35 5,824.35 5,818.77 5,818.77 743.0K
13:50 5,815.74 5,821.15 5,806.65 5,820.26 1,115.2K
13:51 5,823.38 5,827.83 5,817.99 5,818.07 892.9K
13:52 5,818.77 5,833.97 5,818.77 5,833.97 1,056.6K
13:53 5,834.57 5,834.57 5,822.81 5,822.81 823.9K
13:54 5,823.45 5,827.66 5,819.24 5,819.24 677.9K
13:55 5,820.15 5,831.51 5,819.81 5,831.51 716.2K
13:56 5,832.84 5,834.08 5,830.42 5,833.22 579.8K
13:57 5,832.79 5,834.46 5,828.33 5,833.72 765.0K
13:58 5,838.49 5,838.49 5,826.44 5,832.83 865.1K
13:59 5,832.59 5,836.22 5,830.21 5,834.90 494.5K
14:00 5,832.86 5,834.11 5,826.01 5,829.08 806.0K
14:01 5,829.57 5,830.15 5,819.38 5,819.51 788.0K
14:02 5,820.50 5,830.99 5,820.50 5,830.78 802.8K
14:03 5,830.83 5,836.36 5,830.49 5,836.36 751.5K
14:04 5,836.04 5,836.37 5,824.98 5,825.43 901.9K
14:05 5,824.53 5,824.53 5,815.98 5,815.98 721.4K
14:06 5,814.75 5,814.75 5,809.33 5,814.11 1,163.5K
14:07 5,812.17 5,812.17 5,804.78 5,807.51 863.9K
14:08 5,807.41 5,811.55 5,804.06 5,804.06 666.7K
14:09 5,806.31 5,809.23 5,803.31 5,808.24 689.9K
14:10 5,808.23 5,813.78 5,807.92 5,807.92 798.6K
14:11 5,808.12 5,809.04 5,803.99 5,807.95 800.0K
14:12 5,805.75 5,807.40 5,799.55 5,800.18 886.9K
14:13 5,798.55 5,798.55 5,792.51 5,793.06 807.3K
14:14 5,794.81 5,798.85 5,793.52 5,798.42 738.6K
14:15 5,798.54 5,806.94 5,798.54 5,803.68 1,063.1K
14:16 5,803.94 5,814.68 5,803.94 5,814.68 626.8K
14:17 5,814.91 5,823.46 5,814.91 5,819.00 976.0K
14:18 5,819.09 5,825.21 5,817.37 5,825.21 715.3K
14:19 5,824.83 5,832.25 5,824.83 5,832.25 772.9K
14:20 5,829.31 5,832.04 5,825.96 5,828.04 798.5K
14:21 5,828.14 5,828.14 5,817.05 5,817.05 925.9K
14:22 5,818.52 5,819.60 5,813.38 5,814.94 546.3K
14:23 5,814.44 5,818.03 5,813.12 5,813.83 594.4K
14:24 5,812.12 5,820.35 5,811.93 5,819.29 1,062.7K
14:25 5,817.76 5,817.76 5,802.68 5,804.22 751.4K
14:26 5,804.76 5,804.76 5,800.73 5,802.09 836.1K
14:27 5,802.69 5,804.79 5,796.65 5,797.75 746.1K
14:28 5,796.31 5,796.31 5,789.34 5,790.03 1,064.8K
14:29 5,788.70 5,788.70 5,786.32 5,786.36 829.6K
14:30 5,796.83 5,841.82 5,796.83 5,831.46 4,656.7K
14:31 5,829.01 5,829.01 5,805.94 5,811.41 1,841.2K
14:32 5,813.87 5,817.22 5,810.42 5,810.42 1,030.5K
14:33 5,808.71 5,812.38 5,800.13 5,800.13 789.4K
14:34 5,798.71 5,804.27 5,797.05 5,798.05 890.0K
14:35 5,797.57 5,797.57 5,782.57 5,782.62 1,235.5K
14:36 5,780.26 5,791.10 5,775.65 5,789.59 1,444.5K
14:37 5,791.10 5,795.49 5,787.19 5,788.47 899.4K
14:38 5,789.83 5,793.86 5,789.83 5,790.62 633.8K
14:39 5,791.70 5,793.46 5,786.43 5,786.82 721.0K
14:40 5,786.51 5,786.97 5,782.48 5,782.46 860.2K
14:41 5,781.80 5,784.08 5,780.00 5,781.57 709.9K
14:42 5,780.39 5,781.78 5,778.51 5,778.51 765.8K
14:43 5,777.01 5,780.11 5,775.53 5,775.53 1,244.1K
14:44 5,774.42 5,777.27 5,774.42 5,774.51 801.2K
14:45 5,775.37 5,785.76 5,775.37 5,781.23 1,258.9K
14:46 5,786.27 5,800.62 5,786.27 5,795.68 1,580.4K
14:47 5,794.22 5,795.57 5,785.28 5,791.25 871.3K
14:48 5,794.98 5,794.98 5,788.90 5,788.90 618.4K
14:49 5,790.72 5,798.62 5,790.72 5,795.57 1,321.0K
14:50 5,796.32 5,799.39 5,792.08 5,797.85 832.7K
14:51 5,795.69 5,796.99 5,791.95 5,791.95 829.8K
14:52 5,790.14 5,798.73 5,787.52 5,798.19 1,266.9K
14:53 5,798.54 5,803.48 5,791.73 5,793.14 784.5K
14:54 5,791.53 5,793.69 5,790.08 5,791.40 637.7K
14:55 5,790.63 5,790.63 5,784.20 5,785.58 926.0K
14:56 5,785.51 5,785.51 5,776.33 5,778.44 936.3K
14:57 5,778.67 5,784.61 5,778.67 5,781.35 806.7K
14:58 5,778.78 5,783.38 5,778.78 5,783.38 758.2K
14:59 5,782.35 5,782.49 5,778.52 5,781.33 781.5K
15:00 5,781.40 5,783.82 5,778.61 5,780.98 934.3K
15:01 5,780.32 5,780.32 5,774.50 5,775.69 853.2K
15:02 5,773.69 5,775.30 5,772.41 5,772.59 760.1K
15:03 5,771.11 5,771.11 5,762.82 5,762.82 1,138.3K
15:04 5,762.63 5,762.63 5,754.79 5,758.66 1,201.0K
15:05 5,757.53 5,762.92 5,755.61 5,755.67 1,125.8K
15:06 5,751.25 5,751.25 5,741.43 5,741.93 1,787.5K
15:07 5,742.07 5,745.20 5,735.43 5,738.87 1,440.5K
15:08 5,738.53 5,740.92 5,733.86 5,740.51 1,328.7K
15:09 5,743.08 5,744.09 5,732.56 5,733.16 1,455.7K
15:10 5,731.81 5,740.23 5,731.81 5,740.04 1,646.5K
15:11 5,738.23 5,742.63 5,734.17 5,734.17 914.2K
15:12 5,735.10 5,735.77 5,730.93 5,730.93 1,038.8K
15:13 5,726.08 5,730.13 5,720.96 5,720.96 1,988.6K
15:14 5,721.76 5,722.17 5,709.28 5,709.28 1,795.4K
15:15 5,713.30 5,713.30 5,701.40 5,702.63 1,730.2K
15:16 5,704.70 5,705.58 5,693.02 5,693.02 1,733.0K
15:17 5,692.29 5,694.72 5,683.84 5,689.55 1,872.0K
15:18 5,691.17 5,698.88 5,691.17 5,696.05 1,713.9K
15:19 5,695.47 5,695.47 5,684.26 5,693.36 1,336.1K
15:20 5,696.68 5,708.34 5,692.67 5,704.91 2,090.0K
15:21 5,705.52 5,716.64 5,705.52 5,712.17 1,696.9K
15:22 5,712.91 5,713.83 5,707.76 5,711.15 1,753.2K
15:23 5,708.38 5,719.67 5,705.51 5,718.10 1,772.2K
15:24 5,719.60 5,720.28 5,714.62 5,718.19 1,549.2K
15:25 5,717.95 5,732.26 5,717.95 5,730.98 1,523.7K
15:26 5,729.37 5,729.37 5,720.99 5,725.07 1,578.3K
15:27 5,725.39 5,738.69 5,725.39 5,737.32 1,498.5K
15:28 5,735.01 5,740.40 5,730.46 5,740.40 1,349.6K
15:29 5,740.36 5,740.36 5,728.51 5,729.79 1,327.8K
15:30 5,725.68 5,725.68 5,721.40 5,722.27 1,915.0K
15:31 5,722.15 5,722.15 5,711.93 5,711.93 1,648.6K
15:32 5,710.06 5,711.74 5,704.22 5,706.97 1,667.1K
15:33 5,707.68 5,709.41 5,702.55 5,707.43 1,531.9K
15:34 5,707.37 5,713.09 5,705.74 5,705.81 1,634.8K
15:35 5,705.02 5,705.02 5,691.28 5,691.88 1,942.6K
15:36 5,691.92 5,695.23 5,680.99 5,680.99 1,779.9K
15:37 5,682.83 5,682.83 5,665.97 5,666.68 2,526.5K
15:38 5,664.59 5,673.91 5,663.83 5,663.95 2,231.2K
15:39 5,661.75 5,664.56 5,658.99 5,662.96 1,919.0K
15:40 5,661.85 5,680.98 5,656.95 5,680.06 2,688.8K
15:41 5,678.10 5,683.34 5,674.40 5,683.34 2,003.4K
15:42 5,683.69 5,686.56 5,668.92 5,668.92 2,321.0K
15:43 5,669.76 5,673.43 5,666.73 5,669.77 1,977.6K
15:44 5,667.35 5,667.35 5,652.41 5,652.41 2,050.3K
15:45 5,652.24 5,664.30 5,652.24 5,660.54 2,453.1K
15:46 5,658.91 5,662.39 5,651.51 5,651.51 2,000.6K
15:47 5,652.62 5,656.37 5,648.47 5,650.43 1,893.3K
15:48 5,650.60 5,652.98 5,646.10 5,646.10 2,038.2K
15:49 5,645.65 5,649.51 5,639.26 5,639.26 2,000.8K
15:50 5,648.71 5,675.80 5,648.71 5,675.80 4,506.0K
15:51 5,678.94 5,688.89 5,678.62 5,684.28 2,882.3K
15:52 5,684.10 5,691.58 5,680.63 5,690.29 3,104.6K
15:53 5,695.24 5,695.24 5,677.99 5,684.66 3,276.5K
15:54 5,689.08 5,714.63 5,689.08 5,714.12 4,621.7K
15:55 5,691.26 5,702.40 5,688.16 5,702.40 5,520.5K
15:56 5,704.66 5,704.66 5,697.21 5,702.47 5,557.0K
15:57 5,704.12 5,710.35 5,704.12 5,704.70 4,956.6K
15:58 5,706.69 5,708.12 5,699.87 5,706.69 7,271.2K
15:59 5,707.59 5,725.36 5,707.41 5,715.50 90,262.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles