Dow Jones Technology (DJUSTC)

DJUSTC
🏛️ Estados Unidos →
8,493.10
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 8,136.13 8,145.43 8,129.93 8,129.93 73,687.4K
09:31 8,134.07 8,139.01 8,120.07 8,128.17 13,738.0K
09:32 8,125.46 8,125.46 8,115.33 8,117.50 10,422.0K
09:33 8,119.38 8,129.04 8,119.38 8,119.47 8,099.0K
09:34 8,118.67 8,129.81 8,118.67 8,123.04 7,302.1K
09:35 8,119.47 8,123.97 8,114.64 8,120.53 9,765.6K
09:36 8,122.85 8,123.38 8,115.59 8,117.40 7,626.5K
09:37 8,117.62 8,119.78 8,106.14 8,106.14 7,960.9K
09:38 8,107.28 8,109.68 8,104.54 8,104.54 7,032.9K
09:39 8,104.51 8,107.56 8,101.35 8,107.56 7,197.9K
09:40 8,105.05 8,114.29 8,105.05 8,112.02 7,122.7K
09:41 8,110.83 8,123.58 8,108.32 8,120.80 7,025.6K
09:42 8,120.69 8,125.00 8,118.78 8,124.70 6,162.9K
09:43 8,127.81 8,127.81 8,116.05 8,116.05 6,424.3K
09:44 8,120.82 8,126.60 8,120.69 8,123.25 5,979.3K
09:45 8,122.51 8,122.51 8,104.24 8,105.93 8,851.9K
09:46 8,105.38 8,118.11 8,103.89 8,110.64 6,841.9K
09:47 8,109.12 8,122.50 8,109.12 8,115.37 6,223.5K
09:48 8,117.13 8,117.80 8,112.92 8,117.00 5,467.1K
09:49 8,119.28 8,129.63 8,119.28 8,125.56 5,370.4K
09:50 8,122.33 8,122.33 8,116.44 8,121.96 5,133.5K
09:51 8,123.96 8,130.09 8,123.96 8,129.84 5,342.5K
09:52 8,130.76 8,130.76 8,111.40 8,113.60 6,687.9K
09:53 8,109.04 8,116.79 8,104.06 8,116.79 5,218.5K
09:54 8,119.57 8,119.57 8,116.10 8,117.08 4,411.2K
09:55 8,115.91 8,115.91 8,108.37 8,110.61 4,488.0K
09:56 8,109.01 8,114.16 8,109.01 8,110.74 4,805.8K
09:57 8,112.41 8,114.09 8,105.68 8,105.68 4,365.9K
09:58 8,103.20 8,108.77 8,103.20 8,107.95 5,500.6K
09:59 8,107.49 8,112.28 8,107.49 8,112.28 4,831.2K
10:00 8,108.72 8,108.72 8,095.40 8,096.68 7,336.9K
10:01 8,095.60 8,097.47 8,090.23 8,093.90 6,330.8K
10:02 8,091.76 8,102.40 8,091.76 8,101.38 5,470.1K
10:03 8,096.83 8,096.83 8,093.23 8,094.29 5,793.7K
10:04 8,094.48 8,102.10 8,094.48 8,102.10 4,286.2K
10:05 8,102.47 8,102.47 8,088.97 8,088.97 5,468.3K
10:06 8,090.25 8,090.25 8,080.90 8,083.49 8,812.9K
10:07 8,084.98 8,086.18 8,078.44 8,078.90 5,634.9K
10:08 8,079.33 8,085.50 8,079.23 8,082.15 5,449.8K
10:09 8,082.13 8,087.84 8,082.13 8,087.31 4,918.2K
10:10 8,089.06 8,090.89 8,082.47 8,089.45 5,081.0K
10:11 8,087.16 8,089.61 8,082.95 8,085.06 4,096.5K
10:12 8,086.79 8,087.46 8,080.32 8,080.32 4,324.8K
10:13 8,081.61 8,088.37 8,079.31 8,084.97 5,146.8K
10:14 8,083.14 8,083.14 8,073.10 8,073.10 4,918.0K
10:15 8,071.16 8,075.06 8,070.28 8,072.20 5,124.6K
10:16 8,072.30 8,072.30 8,063.47 8,063.47 5,081.2K
10:17 8,063.46 8,067.18 8,060.89 8,067.18 5,201.7K
10:18 8,064.93 8,066.47 8,051.84 8,052.54 6,044.8K
10:19 8,050.17 8,053.95 8,047.28 8,047.28 5,646.9K
10:20 8,048.00 8,065.97 8,048.00 8,065.97 6,030.3K
10:21 8,062.06 8,062.06 8,057.43 8,059.95 4,866.1K
10:22 8,061.45 8,061.45 8,047.99 8,047.99 7,045.1K
10:23 8,047.44 8,048.45 8,034.97 8,044.28 9,522.5K
10:24 8,042.08 8,042.08 8,034.17 8,035.73 5,054.9K
10:25 8,038.37 8,044.54 8,037.67 8,040.62 4,927.9K
10:26 8,038.57 8,038.57 8,030.01 8,033.67 5,642.9K
10:27 8,034.90 8,043.60 8,034.90 8,041.24 4,673.4K
10:28 8,039.75 8,039.75 8,026.15 8,026.15 4,280.8K
10:29 8,030.17 8,037.96 8,030.17 8,037.03 4,290.6K
10:30 8,036.18 8,038.80 8,031.22 8,038.80 4,217.4K
10:31 8,036.17 8,043.71 8,035.49 8,042.36 5,115.4K
10:32 8,041.06 8,041.06 8,036.15 8,036.15 3,818.2K
10:33 8,036.31 8,041.84 8,030.60 8,041.84 4,198.8K
10:34 8,038.29 8,038.29 8,033.68 8,034.72 3,518.8K
10:35 8,037.78 8,041.49 8,030.51 8,030.51 4,442.2K
10:36 8,033.07 8,044.27 8,031.22 8,039.55 3,955.6K
10:37 8,037.99 8,040.57 8,034.81 8,039.85 3,094.2K
10:38 8,042.18 8,042.18 8,037.93 8,039.57 4,004.5K
10:39 8,038.13 8,038.13 8,028.38 8,031.34 3,597.9K
10:40 8,032.87 8,036.82 8,029.97 8,036.82 3,676.7K
10:41 8,036.07 8,036.93 8,020.97 8,020.97 3,800.2K
10:42 8,022.28 8,026.81 8,019.64 8,022.20 3,391.4K
10:43 8,021.96 8,028.17 8,019.51 8,026.41 3,722.7K
10:44 8,025.80 8,029.28 8,023.83 8,026.88 3,083.8K
10:45 8,024.31 8,025.17 8,016.05 8,016.05 3,675.9K
10:46 8,016.16 8,016.16 8,012.79 8,015.20 3,864.7K
10:47 8,018.35 8,018.35 8,012.13 8,016.98 3,601.0K
10:48 8,017.84 8,017.84 8,012.10 8,012.08 2,750.2K
10:49 8,011.85 8,020.88 8,011.85 8,020.88 2,987.9K
10:50 8,021.09 8,021.20 8,013.29 8,013.29 3,369.3K
10:51 8,013.91 8,026.06 8,013.34 8,026.06 3,392.5K
10:52 8,025.13 8,027.16 8,022.81 8,027.16 3,253.7K
10:53 8,028.17 8,034.49 8,028.17 8,034.11 3,775.0K
10:54 8,033.50 8,039.98 8,032.29 8,039.51 3,928.4K
10:55 8,039.32 8,040.43 8,034.58 8,034.59 4,206.7K
10:56 8,034.33 8,034.33 8,021.56 8,023.61 3,974.8K
10:57 8,025.55 8,027.09 8,019.19 8,020.56 2,660.9K
10:58 8,018.82 8,019.10 8,004.90 8,004.90 3,667.0K
10:59 8,005.51 8,005.76 8,002.89 8,004.17 4,165.8K
11:00 8,000.57 8,009.57 8,000.57 8,004.97 3,544.7K
11:01 8,005.25 8,005.25 7,997.02 7,997.02 3,612.1K
11:02 7,997.12 8,002.41 7,991.43 7,991.43 4,721.3K
11:03 7,992.03 8,000.01 7,992.03 7,996.95 3,509.2K
11:04 7,997.43 8,000.04 7,995.58 7,999.03 3,309.6K
11:05 7,998.06 8,003.71 7,997.26 8,000.75 2,888.2K
11:06 8,000.69 8,012.45 8,000.69 8,009.40 3,712.3K
11:07 8,009.25 8,013.69 8,004.27 8,004.27 3,397.8K
11:08 8,004.26 8,013.68 8,004.26 8,009.10 2,398.7K
11:09 8,010.60 8,010.60 8,006.15 8,008.92 2,250.2K
11:10 8,008.26 8,008.26 7,997.22 7,998.77 3,040.8K
11:11 8,000.43 8,010.78 8,000.43 8,010.78 2,631.9K
11:12 8,009.45 8,009.45 8,003.74 8,008.53 2,548.3K
11:13 8,010.19 8,019.81 8,010.19 8,019.81 3,365.5K
11:14 8,019.70 8,025.05 8,019.70 8,024.65 2,732.3K
11:15 8,024.68 8,033.25 8,024.68 8,032.22 3,540.7K
11:16 8,031.86 8,032.68 8,029.36 8,032.68 2,831.1K
11:17 8,031.04 8,032.08 8,028.79 8,030.12 2,667.7K
11:18 8,030.19 8,031.45 8,021.60 8,021.60 2,683.0K
11:19 8,022.24 8,027.56 8,021.49 8,026.43 2,010.2K
11:20 8,026.94 8,034.19 8,025.27 8,034.19 2,252.5K
11:21 8,033.49 8,034.33 8,030.79 8,030.79 2,720.0K
11:22 8,029.57 8,038.40 8,029.57 8,038.08 3,101.5K
11:23 8,036.96 8,038.97 8,035.26 8,038.95 2,570.9K
11:24 8,039.60 8,041.37 8,038.48 8,039.31 3,445.4K
11:25 8,040.24 8,042.52 8,036.15 8,037.49 3,207.2K
11:26 8,036.43 8,039.46 8,034.19 8,039.46 2,657.3K
11:27 8,038.61 8,042.86 8,037.12 8,042.86 2,723.4K
11:28 8,042.64 8,048.38 8,042.64 8,048.38 3,009.4K
11:29 8,048.26 8,049.22 8,046.87 8,047.93 2,803.7K
11:30 8,047.53 8,049.23 8,042.08 8,043.94 2,924.0K
11:31 8,044.33 8,045.83 8,043.65 8,045.38 2,847.6K
11:32 8,043.44 8,043.81 8,039.19 8,041.05 2,835.7K
11:33 8,040.36 8,049.02 8,040.36 8,048.11 3,285.5K
11:34 8,045.22 8,045.27 8,042.49 8,044.11 2,522.8K
11:35 8,046.99 8,053.56 8,046.99 8,053.56 3,021.4K
11:36 8,053.82 8,054.01 8,050.54 8,053.72 3,135.7K
11:37 8,055.23 8,058.25 8,055.23 8,058.25 3,017.6K
11:38 8,059.15 8,060.64 8,057.19 8,057.54 3,162.4K
11:39 8,057.95 8,057.95 8,053.31 8,054.81 2,786.3K
11:40 8,055.66 8,057.65 8,053.26 8,057.47 2,805.0K
11:41 8,057.95 8,061.74 8,057.95 8,061.10 2,408.0K
11:42 8,060.52 8,063.33 8,060.00 8,062.00 2,791.3K
11:43 8,062.82 8,064.36 8,061.73 8,062.03 3,101.7K
11:44 8,061.41 8,062.58 8,060.67 8,060.67 2,273.0K
11:45 8,058.82 8,058.82 8,051.15 8,051.15 3,432.9K
11:46 8,051.06 8,051.06 8,046.10 8,046.10 2,634.0K
11:47 8,046.80 8,053.41 8,045.77 8,053.41 2,729.8K
11:48 8,052.11 8,052.11 8,048.89 8,050.55 2,192.2K
11:49 8,051.42 8,055.47 8,051.42 8,054.42 2,314.0K
11:50 8,054.33 8,056.81 8,045.10 8,045.10 3,104.6K
11:51 8,046.47 8,050.30 8,046.47 8,047.80 2,381.8K
11:52 8,048.92 8,051.04 8,047.26 8,048.39 2,252.4K
11:53 8,049.69 8,051.11 8,045.99 8,047.44 1,700.2K
11:54 8,046.66 8,047.92 8,043.98 8,047.92 1,940.8K
11:55 8,048.55 8,052.31 8,048.31 8,049.64 2,314.6K
11:56 8,051.25 8,053.44 8,051.25 8,052.97 2,027.2K
11:57 8,052.88 8,052.88 8,043.69 8,043.69 2,752.5K
11:58 8,044.88 8,045.13 8,039.42 8,040.62 2,737.8K
11:59 8,040.77 8,045.50 8,040.58 8,042.03 2,144.4K
12:00 8,042.61 8,045.31 8,041.61 8,044.12 2,121.3K
12:01 8,045.79 8,046.48 8,040.05 8,040.05 2,611.7K
12:02 8,041.22 8,042.97 8,037.37 8,038.26 2,075.3K
12:03 8,039.27 8,039.85 8,033.22 8,033.22 1,787.0K
12:04 8,033.66 8,038.03 8,033.66 8,038.03 1,818.8K
12:05 8,039.17 8,039.17 8,036.27 8,037.93 1,786.8K
12:06 8,038.29 8,040.20 8,035.27 8,035.27 2,190.2K
12:07 8,035.39 8,037.43 8,034.75 8,035.87 1,801.2K
12:08 8,035.87 8,046.08 8,035.47 8,046.08 2,191.6K
12:09 8,046.66 8,048.16 8,046.22 8,048.16 1,815.4K
12:10 8,047.58 8,053.25 8,047.58 8,052.89 2,175.4K
12:11 8,052.20 8,053.44 8,051.68 8,053.44 1,840.8K
12:12 8,054.16 8,057.73 8,054.16 8,057.33 2,222.4K
12:13 8,054.68 8,059.62 8,054.11 8,059.22 1,965.0K
12:14 8,058.03 8,058.03 8,054.30 8,057.49 2,091.3K
12:15 8,056.59 8,058.90 8,056.17 8,058.90 1,972.0K
12:16 8,058.55 8,058.55 8,055.02 8,057.85 1,882.5K
12:17 8,058.05 8,058.05 8,051.37 8,051.37 2,266.9K
12:18 8,052.16 8,054.98 8,050.07 8,053.40 2,687.2K
12:19 8,053.86 8,056.17 8,053.12 8,053.41 1,830.8K
12:20 8,053.95 8,055.65 8,053.95 8,054.27 1,361.8K
12:21 8,054.09 8,057.37 8,050.02 8,050.02 3,526.2K
12:22 8,047.55 8,049.23 8,045.99 8,046.68 1,992.1K
12:23 8,047.13 8,050.97 8,045.39 8,050.97 1,741.8K
12:24 8,053.22 8,057.90 8,053.22 8,057.90 1,675.7K
12:25 8,057.66 8,057.66 8,047.26 8,048.43 2,590.2K
12:26 8,050.09 8,054.05 8,050.09 8,054.00 1,573.7K
12:27 8,053.00 8,053.66 8,052.22 8,053.28 1,173.4K
12:28 8,052.60 8,052.60 8,048.45 8,048.45 1,681.3K
12:29 8,048.51 8,048.51 8,046.70 8,047.12 1,650.5K
12:30 8,048.31 8,049.72 8,045.29 8,048.46 1,906.3K
12:31 8,048.28 8,050.68 8,045.91 8,050.63 1,483.7K
12:32 8,050.63 8,050.83 8,046.32 8,047.32 1,500.1K
12:33 8,046.15 8,046.15 8,041.32 8,041.32 1,646.7K
12:34 8,042.04 8,043.04 8,040.52 8,040.83 1,904.0K
12:35 8,041.17 8,041.89 8,039.14 8,039.29 2,000.6K
12:36 8,039.57 8,043.23 8,039.57 8,040.62 1,458.7K
12:37 8,039.92 8,043.31 8,039.46 8,043.23 1,943.5K
12:38 8,045.09 8,048.71 8,044.93 8,048.71 2,036.5K
12:39 8,048.19 8,048.45 8,046.17 8,048.45 1,628.7K
12:40 8,046.25 8,049.58 8,046.25 8,049.06 1,695.6K
12:41 8,050.33 8,057.07 8,050.33 8,057.14 3,064.9K
12:42 8,057.55 8,057.76 8,056.14 8,056.82 1,849.5K
12:43 8,057.25 8,057.48 8,052.52 8,052.52 1,895.3K
12:44 8,052.36 8,056.06 8,052.36 8,056.06 1,612.2K
12:45 8,055.18 8,059.43 8,054.66 8,059.03 1,789.4K
12:46 8,059.85 8,060.08 8,058.28 8,059.13 1,664.4K
12:47 8,059.62 8,059.62 8,046.46 8,046.46 2,587.8K
12:48 8,047.03 8,053.00 8,047.03 8,050.56 1,930.1K
12:49 8,050.11 8,050.31 8,045.89 8,045.89 1,712.8K
12:50 8,046.06 8,047.46 8,043.98 8,046.33 1,602.3K
12:51 8,045.97 8,047.78 8,045.97 8,046.06 1,507.1K
12:52 8,046.01 8,047.60 8,045.81 8,046.86 1,348.0K
12:53 8,046.58 8,046.58 8,041.56 8,042.73 1,736.1K
12:54 8,044.84 8,046.46 8,044.21 8,044.21 1,822.4K
12:55 8,043.87 8,047.48 8,043.23 8,044.56 1,623.8K
12:56 8,044.58 8,049.36 8,044.58 8,049.36 3,995.4K
12:57 8,049.21 8,051.91 8,048.78 8,051.79 1,419.8K
12:58 8,053.21 8,055.19 8,052.58 8,054.82 1,677.2K
12:59 8,055.45 8,057.45 8,055.45 8,057.49 1,762.2K
13:00 8,056.26 8,056.26 8,052.62 8,054.58 1,624.4K
13:01 8,054.74 8,054.74 8,051.72 8,051.72 1,642.2K
13:02 8,051.32 8,052.73 8,047.44 8,047.44 2,005.5K
13:03 8,049.08 8,050.18 8,048.68 8,050.00 1,257.6K
13:04 8,049.52 8,049.52 8,044.27 8,044.27 1,850.1K
13:05 8,044.56 8,044.82 8,040.73 8,043.00 1,973.0K
13:06 8,041.76 8,046.73 8,041.13 8,046.73 1,568.8K
13:07 8,046.29 8,046.29 8,042.39 8,044.69 1,823.0K
13:08 8,045.81 8,050.13 8,045.29 8,048.98 1,550.4K
13:09 8,049.24 8,054.02 8,049.24 8,053.46 1,510.8K
13:10 8,054.61 8,055.07 8,051.99 8,052.34 1,650.4K
13:11 8,052.73 8,057.00 8,052.73 8,057.00 1,367.3K
13:12 8,056.83 8,057.89 8,056.48 8,056.88 1,432.4K
13:13 8,056.15 8,057.37 8,053.69 8,057.37 1,669.4K
13:14 8,057.74 8,057.74 8,054.77 8,055.87 1,378.7K
13:15 8,056.04 8,058.86 8,056.04 8,058.09 1,893.0K
13:16 8,058.35 8,058.89 8,057.73 8,057.96 1,272.6K
13:17 8,057.77 8,057.94 8,054.22 8,055.75 1,737.7K
13:18 8,056.22 8,056.80 8,050.92 8,050.92 1,688.5K
13:19 8,051.26 8,054.50 8,051.26 8,054.50 1,276.1K
13:20 8,054.71 8,056.48 8,054.57 8,056.01 1,416.6K
13:21 8,054.14 8,058.37 8,054.14 8,057.83 1,770.9K
13:22 8,056.65 8,058.28 8,056.03 8,057.21 1,332.3K
13:23 8,056.33 8,058.28 8,056.33 8,057.17 1,266.4K
13:24 8,058.30 8,059.57 8,057.05 8,059.54 1,468.0K
13:25 8,060.37 8,060.37 8,056.09 8,057.09 1,457.7K
13:26 8,056.14 8,056.14 8,052.92 8,052.90 1,697.2K
13:27 8,053.58 8,055.50 8,053.05 8,053.52 1,462.5K
13:28 8,053.87 8,054.17 8,052.32 8,052.25 1,636.0K
13:29 8,052.36 8,052.82 8,050.97 8,052.46 1,532.1K
13:30 8,049.54 8,052.62 8,049.54 8,051.63 1,832.2K
13:31 8,051.08 8,051.39 8,048.71 8,050.86 1,624.1K
13:32 8,052.13 8,052.91 8,050.92 8,051.19 1,418.6K
13:33 8,050.95 8,051.79 8,049.79 8,050.67 1,750.0K
13:34 8,050.80 8,051.48 8,050.30 8,051.44 1,192.7K
13:35 8,051.41 8,052.61 8,051.02 8,052.41 1,552.7K
13:36 8,052.12 8,052.12 8,046.96 8,050.25 2,116.6K
13:37 8,049.56 8,049.56 8,044.81 8,045.16 1,993.3K
13:38 8,045.23 8,047.43 8,044.99 8,047.43 1,831.8K
13:39 8,047.67 8,048.23 8,046.87 8,046.87 1,655.4K
13:40 8,046.75 8,047.24 8,045.85 8,046.49 1,641.3K
13:41 8,046.31 8,046.31 8,041.69 8,042.44 2,051.8K
13:42 8,040.68 8,040.76 8,037.55 8,037.55 2,431.9K
13:43 8,034.34 8,034.92 8,032.30 8,032.52 2,751.7K
13:44 8,033.49 8,039.38 8,033.49 8,038.49 2,625.9K
13:45 8,037.55 8,040.25 8,035.88 8,039.74 2,324.8K
13:46 8,039.82 8,039.82 8,035.67 8,035.67 1,831.5K
13:47 8,035.70 8,039.02 8,035.70 8,039.02 1,309.0K
13:48 8,038.45 8,038.85 8,034.98 8,034.98 1,510.2K
13:49 8,035.26 8,036.73 8,035.22 8,036.52 1,430.0K
13:50 8,036.29 8,038.68 8,035.37 8,038.68 1,708.1K
13:51 8,038.47 8,038.47 8,034.78 8,036.90 1,622.1K
13:52 8,037.24 8,039.72 8,037.24 8,038.91 1,558.3K
13:53 8,039.42 8,041.03 8,038.28 8,039.23 1,238.3K
13:54 8,039.10 8,039.10 8,036.76 8,036.76 1,285.7K
13:55 8,035.45 8,036.09 8,034.18 8,034.93 1,869.4K
13:56 8,033.70 8,034.99 8,033.29 8,033.53 1,828.4K
13:57 8,033.83 8,035.78 8,033.83 8,034.40 1,608.1K
13:58 8,035.35 8,040.11 8,035.35 8,040.11 2,020.2K
13:59 8,039.91 8,039.91 8,038.51 8,038.76 1,774.0K
14:00 8,039.20 8,042.52 8,039.01 8,039.21 1,892.8K
14:01 8,039.69 8,040.88 8,039.33 8,040.88 1,747.8K
14:02 8,042.02 8,042.39 8,037.90 8,037.95 2,027.2K
14:03 8,038.32 8,038.60 8,036.78 8,038.60 1,414.6K
14:04 8,039.34 8,040.32 8,039.05 8,039.50 1,508.6K
14:05 8,039.55 8,044.15 8,039.55 8,044.15 1,902.6K
14:06 8,044.47 8,044.47 8,040.59 8,043.00 1,863.4K
14:07 8,043.87 8,045.30 8,042.77 8,042.77 1,527.3K
14:08 8,042.24 8,044.17 8,041.62 8,044.17 2,031.2K
14:09 8,043.47 8,044.61 8,041.82 8,041.82 1,562.3K
14:10 8,041.66 8,044.12 8,041.66 8,042.51 1,707.5K
14:11 8,042.00 8,045.93 8,042.00 8,045.40 1,995.0K
14:12 8,044.72 8,044.72 8,039.54 8,039.54 1,942.4K
14:13 8,040.98 8,042.50 8,040.93 8,041.87 1,215.5K
14:14 8,042.05 8,045.11 8,042.05 8,045.12 2,081.1K
14:15 8,045.45 8,046.95 8,045.14 8,046.95 1,998.8K
14:16 8,046.97 8,048.63 8,046.80 8,048.63 1,564.0K
14:17 8,048.28 8,049.12 8,047.33 8,047.35 1,594.6K
14:18 8,048.19 8,051.89 8,047.92 8,051.49 2,239.1K
14:19 8,051.67 8,051.67 8,049.70 8,050.73 1,825.0K
14:20 8,051.56 8,051.79 8,050.74 8,051.16 1,989.8K
14:21 8,051.19 8,052.90 8,051.19 8,052.91 1,583.5K
14:22 8,052.70 8,052.70 8,048.83 8,048.83 1,781.9K
14:23 8,048.18 8,051.46 8,048.18 8,051.02 1,617.6K
14:24 8,051.30 8,051.30 8,046.11 8,046.51 2,227.6K
14:25 8,047.00 8,047.09 8,045.87 8,046.05 1,912.0K
14:26 8,045.70 8,046.83 8,044.83 8,045.12 1,977.6K
14:27 8,046.02 8,050.49 8,046.02 8,050.49 3,021.7K
14:28 8,050.55 8,051.01 8,049.32 8,050.32 1,353.9K
14:29 8,050.57 8,050.57 8,049.27 8,049.38 1,388.5K
14:30 8,049.73 8,051.18 8,049.73 8,050.35 1,851.3K
14:31 8,050.66 8,052.19 8,050.66 8,051.78 1,599.4K
14:32 8,052.10 8,053.36 8,051.27 8,053.36 1,710.0K
14:33 8,053.34 8,053.34 8,050.00 8,050.80 1,645.6K
14:34 8,051.42 8,051.42 8,047.69 8,047.69 1,378.3K
14:35 8,047.65 8,047.65 8,044.22 8,044.22 1,409.5K
14:36 8,043.76 8,047.74 8,043.69 8,047.74 1,782.9K
14:37 8,047.43 8,050.54 8,047.43 8,050.54 1,494.3K
14:38 8,050.67 8,050.67 8,047.30 8,047.86 1,809.6K
14:39 8,047.69 8,047.99 8,045.11 8,045.31 1,466.0K
14:40 8,046.46 8,048.16 8,046.21 8,046.60 1,650.0K
14:41 8,045.88 8,046.31 8,045.03 8,045.60 1,851.5K
14:42 8,045.08 8,045.52 8,044.61 8,045.19 1,363.5K
14:43 8,045.85 8,046.52 8,044.95 8,046.52 1,622.3K
14:44 8,046.47 8,048.46 8,046.42 8,048.46 1,514.5K
14:45 8,048.76 8,049.99 8,048.11 8,049.99 1,947.0K
14:46 8,049.14 8,049.14 8,046.41 8,046.41 1,899.9K
14:47 8,047.03 8,049.80 8,047.03 8,049.20 1,396.5K
14:48 8,049.62 8,051.41 8,048.78 8,049.51 1,698.6K
14:49 8,049.74 8,049.74 8,047.53 8,047.53 1,539.0K
14:50 8,048.50 8,051.27 8,047.09 8,047.09 1,955.9K
14:51 8,047.06 8,047.73 8,045.48 8,045.75 1,616.3K
14:52 8,045.75 8,046.52 8,042.87 8,044.15 1,820.6K
14:53 8,044.16 8,044.55 8,042.77 8,044.55 1,603.5K
14:54 8,044.76 8,045.23 8,043.89 8,044.46 1,736.2K
14:55 8,044.21 8,044.46 8,041.95 8,042.36 1,823.5K
14:56 8,043.04 8,045.47 8,043.04 8,045.39 1,974.1K
14:57 8,045.50 8,049.03 8,045.50 8,048.56 1,930.8K
14:58 8,048.74 8,050.04 8,048.44 8,049.59 1,478.2K
14:59 8,049.41 8,051.73 8,048.91 8,051.73 2,591.1K
15:00 8,050.87 8,050.87 8,049.16 8,049.92 1,931.6K
15:01 8,050.16 8,051.30 8,047.37 8,049.97 3,662.6K
15:02 8,049.68 8,050.29 8,048.83 8,050.19 1,856.4K
15:03 8,051.58 8,053.56 8,051.58 8,052.70 2,506.9K
15:04 8,053.22 8,053.91 8,052.47 8,053.91 2,247.7K
15:05 8,054.10 8,057.92 8,054.10 8,057.92 2,614.5K
15:06 8,057.75 8,061.91 8,057.75 8,060.37 3,828.3K
15:07 8,058.21 8,060.51 8,058.21 8,059.73 2,326.0K
15:08 8,059.02 8,060.59 8,057.99 8,057.99 2,194.1K
15:09 8,058.05 8,059.80 8,058.05 8,059.80 1,876.1K
15:10 8,060.48 8,060.56 8,059.21 8,059.47 2,338.0K
15:11 8,059.75 8,061.82 8,059.75 8,061.43 1,881.8K
15:12 8,061.47 8,062.18 8,061.08 8,061.67 2,158.5K
15:13 8,059.43 8,060.27 8,057.94 8,060.27 2,266.7K
15:14 8,060.88 8,061.30 8,060.01 8,061.01 1,979.2K
15:15 8,060.75 8,061.67 8,059.51 8,059.51 2,490.9K
15:16 8,059.57 8,064.76 8,059.57 8,064.76 3,045.9K
15:17 8,065.80 8,065.80 8,063.16 8,064.30 2,719.9K
15:18 8,064.35 8,064.35 8,062.39 8,063.29 2,058.3K
15:19 8,063.22 8,065.16 8,061.92 8,061.92 2,587.0K
15:20 8,062.78 8,063.44 8,061.61 8,061.92 2,138.3K
15:21 8,062.15 8,062.82 8,060.37 8,062.82 2,390.5K
15:22 8,063.89 8,065.03 8,063.34 8,063.72 2,920.0K
15:23 8,063.77 8,068.10 8,063.77 8,068.10 2,333.4K
15:24 8,068.25 8,070.93 8,067.97 8,069.47 2,489.0K
15:25 8,070.18 8,072.00 8,070.18 8,072.00 2,350.0K
15:26 8,071.86 8,072.77 8,071.22 8,072.08 2,843.5K
15:27 8,071.36 8,071.52 8,070.40 8,071.23 2,975.0K
15:28 8,071.34 8,071.90 8,070.68 8,071.90 3,304.0K
15:29 8,072.22 8,072.32 8,069.48 8,070.03 2,669.0K
15:30 8,070.13 8,070.34 8,068.19 8,069.07 2,982.6K
15:31 8,068.58 8,068.58 8,062.77 8,062.77 4,078.8K
15:32 8,061.83 8,063.26 8,060.09 8,061.11 3,246.4K
15:33 8,061.98 8,063.82 8,060.30 8,060.30 2,864.1K
15:34 8,060.76 8,064.50 8,060.76 8,063.73 2,499.1K
15:35 8,064.37 8,068.40 8,064.37 8,067.10 3,072.8K
15:36 8,067.30 8,069.84 8,067.30 8,069.08 2,815.2K
15:37 8,069.79 8,069.79 8,062.93 8,063.10 3,063.7K
15:38 8,064.20 8,064.46 8,061.08 8,061.43 2,924.7K
15:39 8,063.15 8,063.15 8,061.40 8,062.29 3,333.7K
15:40 8,062.41 8,064.81 8,060.54 8,064.81 2,975.0K
15:41 8,064.70 8,066.33 8,063.29 8,063.29 3,052.5K
15:42 8,064.73 8,065.09 8,062.60 8,062.60 3,038.7K
15:43 8,062.71 8,062.71 8,059.55 8,060.05 2,735.3K
15:44 8,060.19 8,063.37 8,060.19 8,062.24 3,361.9K
15:45 8,062.96 8,063.82 8,061.96 8,062.27 3,070.8K
15:46 8,062.02 8,065.03 8,061.43 8,064.75 3,400.8K
15:47 8,064.70 8,065.86 8,061.43 8,061.40 3,859.0K
15:48 8,062.12 8,064.55 8,062.12 8,064.62 3,389.6K
15:49 8,064.55 8,064.55 8,062.94 8,062.94 3,537.3K
15:50 8,061.56 8,064.96 8,058.94 8,064.23 7,611.4K
15:51 8,062.72 8,063.79 8,059.95 8,059.95 4,915.3K
15:52 8,059.75 8,059.75 8,056.64 8,057.37 5,012.8K
15:53 8,056.63 8,057.10 8,054.07 8,054.29 5,255.3K
15:54 8,051.80 8,056.62 8,051.80 8,055.84 7,949.0K
15:55 8,060.23 8,060.62 8,058.27 8,060.49 9,138.7K
15:56 8,059.45 8,059.91 8,055.79 8,055.79 8,198.9K
15:57 8,056.43 8,057.80 8,054.24 8,057.80 10,480.6K
15:58 8,058.37 8,060.51 8,056.99 8,060.51 12,331.4K
15:59 8,062.36 8,068.83 8,057.98 8,068.70 153,158.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles