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 8,557.70 8,557.70 8,544.43 8,545.19 44,931.0K
09:31 8,548.10 8,548.10 8,543.72 8,545.39 7,210.5K
09:32 8,543.39 8,545.81 8,529.56 8,529.56 7,892.0K
09:33 8,530.00 8,530.00 8,517.25 8,520.88 6,402.5K
09:34 8,518.95 8,522.36 8,518.95 8,519.71 6,316.7K
09:35 8,522.76 8,525.85 8,517.86 8,525.85 6,381.1K
09:36 8,525.13 8,525.13 8,516.25 8,517.95 6,507.2K
09:37 8,517.78 8,517.78 8,505.94 8,505.94 5,740.6K
09:38 8,508.90 8,511.35 8,504.44 8,506.90 5,721.2K
09:39 8,509.32 8,514.40 8,508.97 8,509.75 6,469.0K
09:40 8,510.38 8,516.27 8,509.47 8,516.27 6,512.2K
09:41 8,516.22 8,516.22 8,508.94 8,508.94 5,704.1K
09:42 8,510.16 8,513.15 8,509.96 8,511.45 6,345.1K
09:43 8,512.24 8,517.35 8,512.24 8,517.35 5,775.3K
09:44 8,510.24 8,512.91 8,509.46 8,511.51 6,512.6K
09:45 8,512.24 8,512.43 8,508.92 8,508.92 6,150.6K
09:46 8,510.37 8,512.49 8,508.99 8,510.14 4,847.8K
09:47 8,509.08 8,509.78 8,505.49 8,506.93 4,561.2K
09:48 8,507.34 8,507.71 8,502.58 8,503.90 4,940.8K
09:49 8,502.71 8,503.29 8,495.93 8,495.93 5,038.8K
09:50 8,494.60 8,496.59 8,490.27 8,490.27 6,172.8K
09:51 8,491.62 8,491.62 8,483.43 8,483.43 5,289.8K
09:52 8,485.72 8,492.03 8,485.72 8,490.89 5,341.8K
09:53 8,488.45 8,496.20 8,486.49 8,493.28 4,515.4K
09:54 8,493.30 8,494.16 8,489.06 8,489.06 4,250.4K
09:55 8,489.86 8,494.48 8,489.86 8,492.27 4,226.0K
09:56 8,492.23 8,495.42 8,491.87 8,492.75 3,683.3K
09:57 8,492.81 8,497.18 8,491.64 8,495.47 3,840.9K
09:58 8,496.34 8,498.75 8,496.34 8,496.26 3,150.1K
09:59 8,497.04 8,502.83 8,497.04 8,501.94 3,560.6K
10:00 8,499.35 8,501.49 8,498.88 8,499.43 5,439.0K
10:01 8,499.32 8,501.46 8,499.32 8,499.41 3,861.8K
10:02 8,498.83 8,500.42 8,497.87 8,500.42 3,386.3K
10:03 8,499.84 8,508.31 8,498.51 8,508.31 3,753.6K
10:04 8,507.38 8,512.47 8,506.89 8,512.45 3,296.3K
10:05 8,511.60 8,511.60 8,502.00 8,502.00 3,689.0K
10:06 8,502.24 8,502.53 8,499.53 8,499.83 3,822.1K
10:07 8,500.62 8,503.18 8,499.59 8,503.18 2,691.1K
10:08 8,503.84 8,505.29 8,500.99 8,502.15 3,223.4K
10:09 8,501.13 8,502.43 8,499.40 8,499.47 3,530.4K
10:10 8,500.15 8,501.19 8,497.87 8,499.60 3,128.9K
10:11 8,499.50 8,500.13 8,495.94 8,498.14 3,618.3K
10:12 8,499.46 8,500.58 8,496.88 8,498.51 3,217.1K
10:13 8,497.63 8,503.47 8,497.63 8,503.47 3,274.7K
10:14 8,502.83 8,507.37 8,502.64 8,506.97 3,289.6K
10:15 8,506.57 8,508.20 8,506.03 8,506.23 3,209.4K
10:16 8,507.29 8,512.21 8,507.29 8,511.41 3,057.7K
10:17 8,512.10 8,513.99 8,510.97 8,513.70 2,681.3K
10:18 8,513.13 8,513.13 8,510.53 8,510.53 2,716.5K
10:19 8,510.11 8,512.58 8,510.11 8,511.84 2,727.1K
10:20 8,510.70 8,512.84 8,507.30 8,507.30 3,250.0K
10:21 8,507.65 8,507.79 8,504.26 8,504.26 2,685.1K
10:22 8,504.46 8,505.48 8,503.93 8,503.89 2,582.5K
10:23 8,503.19 8,504.89 8,501.93 8,503.37 2,618.5K
10:24 8,502.21 8,502.21 8,500.11 8,501.60 2,842.2K
10:25 8,502.44 8,505.97 8,502.44 8,505.83 3,137.3K
10:26 8,505.90 8,506.07 8,503.42 8,503.75 2,512.8K
10:27 8,504.35 8,504.55 8,501.87 8,502.95 2,205.4K
10:28 8,503.88 8,504.23 8,501.67 8,504.23 2,716.9K
10:29 8,504.42 8,506.37 8,504.42 8,505.71 2,475.8K
10:30 8,504.53 8,507.25 8,504.53 8,506.53 2,718.9K
10:31 8,506.80 8,510.11 8,506.80 8,508.72 4,404.6K
10:32 8,509.91 8,509.91 8,502.11 8,502.11 3,300.9K
10:33 8,502.02 8,502.02 8,498.01 8,499.30 3,107.7K
10:34 8,499.05 8,501.07 8,499.05 8,500.82 2,812.9K
10:35 8,501.42 8,506.68 8,501.42 8,505.14 2,995.6K
10:36 8,504.93 8,509.12 8,504.93 8,508.18 3,136.1K
10:37 8,507.75 8,508.09 8,502.81 8,502.81 3,210.2K
10:38 8,503.95 8,503.95 8,501.69 8,502.11 2,718.1K
10:39 8,501.96 8,503.11 8,500.63 8,502.52 2,530.6K
10:40 8,502.88 8,502.88 8,499.62 8,500.62 3,262.6K
10:41 8,501.17 8,501.44 8,497.02 8,497.48 3,433.3K
10:42 8,498.08 8,500.07 8,498.08 8,498.28 2,934.1K
10:43 8,499.13 8,502.64 8,499.13 8,500.56 2,615.8K
10:44 8,500.82 8,504.25 8,500.82 8,504.25 3,214.5K
10:45 8,503.19 8,504.68 8,503.19 8,503.80 3,387.3K
10:46 8,504.26 8,507.43 8,504.26 8,506.81 3,500.2K
10:47 8,506.96 8,507.82 8,505.35 8,507.56 3,282.6K
10:48 8,507.81 8,509.01 8,507.35 8,508.15 2,612.1K
10:49 8,508.80 8,511.25 8,508.80 8,511.01 2,578.2K
10:50 8,511.64 8,511.64 8,507.26 8,507.26 2,895.6K
10:51 8,507.46 8,511.51 8,507.33 8,511.48 2,679.1K
10:52 8,512.23 8,512.23 8,511.28 8,512.07 2,675.3K
10:53 8,511.70 8,511.70 8,506.38 8,506.38 2,870.7K
10:54 8,506.40 8,506.40 8,499.68 8,499.68 3,025.5K
10:55 8,500.08 8,500.21 8,498.47 8,499.27 2,311.2K
10:56 8,499.70 8,499.70 8,497.02 8,497.91 3,340.9K
10:57 8,498.17 8,498.57 8,497.00 8,497.08 2,637.0K
10:58 8,497.31 8,501.95 8,497.31 8,502.04 2,108.8K
10:59 8,501.46 8,501.46 8,497.56 8,498.13 2,412.7K
11:00 8,497.73 8,503.14 8,496.87 8,501.78 3,246.3K
11:01 8,501.33 8,501.33 8,500.04 8,500.90 2,616.7K
11:02 8,501.38 8,501.50 8,499.84 8,500.21 3,125.8K
11:03 8,500.03 8,500.03 8,498.59 8,498.79 2,577.7K
11:04 8,498.97 8,498.97 8,496.60 8,496.96 2,594.1K
11:05 8,497.09 8,500.05 8,496.44 8,499.82 2,029.8K
11:06 8,499.28 8,500.86 8,497.93 8,499.35 2,329.5K
11:07 8,499.89 8,501.01 8,499.16 8,499.85 2,578.8K
11:08 8,500.42 8,501.01 8,499.28 8,499.68 2,397.7K
11:09 8,498.78 8,498.78 8,497.66 8,498.06 2,948.5K
11:10 8,497.80 8,498.46 8,494.15 8,495.24 3,874.8K
11:11 8,495.33 8,497.04 8,494.33 8,495.90 2,665.3K
11:12 8,495.47 8,499.04 8,495.47 8,497.96 2,438.8K
11:13 8,497.96 8,500.76 8,497.96 8,499.64 2,320.2K
11:14 8,499.17 8,499.17 8,496.20 8,496.20 2,013.9K
11:15 8,496.23 8,498.42 8,496.23 8,498.42 2,318.4K
11:16 8,499.51 8,499.63 8,496.87 8,497.07 2,666.5K
11:17 8,496.85 8,498.29 8,496.45 8,496.58 2,940.4K
11:18 8,496.20 8,496.63 8,495.09 8,496.56 2,190.0K
11:19 8,496.32 8,500.96 8,496.32 8,500.96 2,133.0K
11:20 8,500.55 8,503.52 8,500.55 8,503.46 2,150.8K
11:21 8,504.07 8,504.93 8,503.06 8,503.13 2,086.9K
11:22 8,503.27 8,506.89 8,503.27 8,506.89 2,170.0K
11:23 8,506.78 8,508.36 8,506.72 8,506.89 2,509.2K
11:24 8,505.61 8,507.59 8,505.10 8,506.31 2,359.3K
11:25 8,506.91 8,508.19 8,504.92 8,506.02 2,517.0K
11:26 8,506.37 8,508.31 8,506.16 8,506.50 2,382.3K
11:27 8,506.31 8,506.93 8,503.73 8,503.73 2,368.7K
11:28 8,504.71 8,507.14 8,504.71 8,505.63 2,045.3K
11:29 8,506.41 8,506.92 8,503.83 8,504.76 2,309.0K
11:30 8,504.26 8,504.73 8,501.65 8,504.08 2,292.4K
11:31 8,503.88 8,504.24 8,500.85 8,501.25 1,898.9K
11:32 8,501.99 8,501.99 8,499.22 8,499.22 1,686.4K
11:33 8,499.63 8,499.63 8,494.74 8,494.74 2,450.4K
11:34 8,494.13 8,494.82 8,492.95 8,493.40 2,484.7K
11:35 8,493.11 8,494.02 8,491.24 8,492.45 2,707.0K
11:36 8,492.71 8,493.67 8,492.61 8,493.44 2,045.0K
11:37 8,493.16 8,496.11 8,493.08 8,496.11 2,098.5K
11:38 8,495.15 8,495.15 8,489.36 8,489.36 2,119.5K
11:39 8,489.51 8,490.36 8,488.45 8,490.40 2,251.0K
11:40 8,489.80 8,491.74 8,488.99 8,490.93 2,028.9K
11:41 8,490.68 8,490.68 8,485.74 8,485.74 2,283.8K
11:42 8,485.15 8,489.61 8,485.15 8,488.27 2,798.5K
11:43 8,489.07 8,489.07 8,486.23 8,486.84 2,314.8K
11:44 8,487.08 8,488.73 8,487.08 8,487.06 1,840.8K
11:45 8,486.75 8,486.75 8,483.76 8,483.76 2,776.3K
11:46 8,483.77 8,483.77 8,476.49 8,476.49 3,503.7K
11:47 8,477.71 8,479.34 8,472.76 8,472.76 3,289.9K
11:48 8,473.32 8,473.32 8,470.58 8,470.88 3,131.9K
11:49 8,470.15 8,472.62 8,470.10 8,470.10 3,368.9K
11:50 8,471.25 8,472.07 8,465.86 8,465.98 3,097.9K
11:51 8,466.75 8,466.75 8,463.99 8,464.40 3,242.6K
11:52 8,464.25 8,464.25 8,462.48 8,462.96 4,372.1K
11:53 8,462.22 8,472.59 8,462.22 8,470.36 3,812.8K
11:54 8,469.32 8,470.44 8,467.58 8,467.58 2,295.2K
11:55 8,468.20 8,468.20 8,462.91 8,462.91 2,200.1K
11:56 8,463.04 8,463.04 8,456.94 8,456.94 3,378.7K
11:57 8,457.65 8,461.87 8,456.81 8,461.39 3,783.1K
11:58 8,461.75 8,462.07 8,450.94 8,451.92 3,456.8K
11:59 8,452.27 8,452.27 8,450.04 8,450.04 4,331.6K
12:00 8,451.24 8,452.54 8,448.23 8,449.80 3,492.8K
12:01 8,449.51 8,456.82 8,449.51 8,454.17 3,155.9K
12:02 8,450.76 8,450.76 8,446.42 8,449.26 3,120.4K
12:03 8,448.96 8,449.96 8,447.64 8,448.51 2,840.4K
12:04 8,447.06 8,447.96 8,446.18 8,446.83 2,329.1K
12:05 8,447.57 8,449.97 8,442.89 8,442.89 3,423.2K
12:06 8,442.36 8,444.60 8,441.90 8,442.21 3,367.5K
12:07 8,443.83 8,445.85 8,440.40 8,442.06 2,773.7K
12:08 8,442.33 8,444.18 8,435.23 8,435.23 3,613.9K
12:09 8,436.69 8,439.42 8,433.62 8,433.62 3,518.7K
12:10 8,435.38 8,435.57 8,431.77 8,431.77 3,038.4K
12:11 8,432.34 8,434.30 8,432.34 8,432.78 2,663.5K
12:12 8,431.91 8,431.91 8,426.93 8,428.38 3,736.0K
12:13 8,427.80 8,437.22 8,427.45 8,436.96 3,292.0K
12:14 8,434.48 8,439.51 8,432.81 8,439.13 2,785.2K
12:15 8,439.54 8,439.54 8,434.71 8,435.44 2,299.9K
12:16 8,435.56 8,437.33 8,433.61 8,437.12 2,728.0K
12:17 8,436.46 8,439.19 8,436.36 8,439.19 2,699.1K
12:18 8,439.09 8,443.04 8,439.09 8,442.59 4,049.9K
12:19 8,443.11 8,443.85 8,442.05 8,442.97 2,677.7K
12:20 8,442.85 8,445.91 8,442.85 8,444.18 2,302.1K
12:21 8,444.54 8,448.25 8,444.27 8,447.74 2,413.7K
12:22 8,447.56 8,450.70 8,447.56 8,450.58 2,266.8K
12:23 8,450.74 8,454.85 8,450.74 8,454.85 2,829.0K
12:24 8,455.20 8,455.76 8,454.60 8,455.76 2,325.1K
12:25 8,455.45 8,456.11 8,448.24 8,450.53 3,058.7K
12:26 8,452.27 8,452.97 8,450.43 8,451.81 2,577.5K
12:27 8,452.32 8,459.15 8,451.84 8,459.15 2,256.9K
12:28 8,459.03 8,459.49 8,455.88 8,456.42 2,413.2K
12:29 8,457.37 8,460.38 8,456.88 8,458.50 2,433.3K
12:30 8,459.03 8,459.93 8,454.90 8,454.90 2,336.0K
12:31 8,455.26 8,455.26 8,452.74 8,452.86 1,984.6K
12:32 8,453.13 8,454.55 8,451.26 8,454.38 2,007.3K
12:33 8,454.11 8,454.95 8,453.44 8,454.99 1,715.1K
12:34 8,454.40 8,454.40 8,448.34 8,448.34 2,243.5K
12:35 8,448.47 8,454.30 8,448.47 8,453.60 2,162.6K
12:36 8,453.27 8,453.27 8,450.79 8,451.02 1,830.5K
12:37 8,451.75 8,453.79 8,451.71 8,453.17 1,459.7K
12:38 8,452.63 8,452.86 8,451.54 8,451.54 1,761.2K
12:39 8,450.98 8,453.39 8,449.63 8,453.35 1,938.5K
12:40 8,453.17 8,457.27 8,453.17 8,455.56 1,951.5K
12:41 8,455.77 8,456.76 8,455.06 8,456.68 1,727.7K
12:42 8,456.89 8,458.69 8,456.89 8,458.69 1,900.8K
12:43 8,458.41 8,459.25 8,456.25 8,456.25 2,136.0K
12:44 8,455.70 8,457.04 8,453.80 8,456.69 1,605.1K
12:45 8,454.76 8,455.51 8,450.77 8,451.11 2,078.5K
12:46 8,450.79 8,451.29 8,448.70 8,450.48 1,491.6K
12:47 8,450.88 8,454.19 8,450.88 8,454.19 1,790.1K
12:48 8,453.98 8,455.22 8,452.88 8,455.22 1,977.8K
12:49 8,454.88 8,454.88 8,451.98 8,451.98 1,908.5K
12:50 8,451.60 8,452.38 8,449.80 8,449.83 2,142.2K
12:51 8,450.53 8,454.52 8,450.53 8,454.52 2,214.7K
12:52 8,454.37 8,454.37 8,451.62 8,452.30 1,730.3K
12:53 8,451.68 8,452.40 8,451.43 8,452.40 1,535.5K
12:54 8,451.93 8,451.93 8,450.76 8,451.30 1,804.1K
12:55 8,450.03 8,452.02 8,449.69 8,452.02 1,402.8K
12:56 8,452.41 8,453.28 8,450.02 8,450.02 1,479.0K
12:57 8,450.21 8,450.98 8,449.12 8,449.89 1,461.8K
12:58 8,450.55 8,451.16 8,449.49 8,449.49 1,708.2K
12:59 8,449.46 8,451.03 8,449.06 8,450.89 1,739.8K
13:00 8,450.95 8,455.90 8,450.95 8,454.79 2,728.5K
13:01 8,454.49 8,456.07 8,454.17 8,455.63 1,606.1K
13:02 8,456.08 8,457.15 8,455.97 8,456.62 1,628.4K
13:03 8,455.57 8,455.57 8,451.10 8,452.01 1,991.9K
13:04 8,453.18 8,455.16 8,453.18 8,454.76 2,208.1K
13:05 8,453.82 8,456.01 8,452.59 8,455.21 1,488.9K
13:06 8,455.41 8,456.47 8,454.16 8,454.16 3,271.3K
13:07 8,454.55 8,457.64 8,454.55 8,457.62 2,633.8K
13:08 8,457.31 8,461.63 8,457.13 8,460.91 3,533.2K
13:09 8,461.32 8,463.07 8,460.74 8,463.07 2,796.0K
13:10 8,462.58 8,468.96 8,462.58 8,468.71 3,525.3K
13:11 8,468.99 8,469.66 8,467.78 8,468.76 2,545.5K
13:12 8,468.26 8,472.50 8,468.26 8,471.60 2,704.9K
13:13 8,472.00 8,472.25 8,468.19 8,468.68 5,432.4K
13:14 8,469.08 8,469.08 8,465.32 8,465.40 2,133.9K
13:15 8,464.40 8,465.87 8,463.75 8,464.30 1,793.1K
13:16 8,463.84 8,463.87 8,461.40 8,461.66 1,877.2K
13:17 8,461.33 8,462.25 8,460.57 8,461.67 1,945.0K
13:18 8,461.93 8,463.19 8,461.82 8,462.22 2,182.5K
13:19 8,462.09 8,462.30 8,461.42 8,461.56 2,905.2K
13:20 8,461.69 8,462.11 8,460.89 8,462.14 2,094.7K
13:21 8,461.93 8,462.07 8,460.33 8,461.34 2,052.2K
13:22 8,461.24 8,463.03 8,460.80 8,462.69 1,619.9K
13:23 8,463.08 8,466.29 8,463.03 8,465.78 2,597.8K
13:24 8,465.64 8,468.36 8,464.99 8,468.36 1,930.7K
13:25 8,467.82 8,468.36 8,467.22 8,468.36 1,916.9K
13:26 8,467.79 8,467.79 8,464.53 8,466.02 2,081.1K
13:27 8,465.89 8,468.19 8,465.89 8,468.02 1,664.0K
13:28 8,467.98 8,469.74 8,467.83 8,469.06 1,315.8K
13:29 8,469.79 8,470.26 8,469.25 8,469.25 1,812.7K
13:30 8,469.91 8,473.54 8,469.91 8,473.36 2,282.4K
13:31 8,473.33 8,474.74 8,473.33 8,474.74 1,960.4K
13:32 8,475.03 8,475.36 8,474.29 8,475.36 1,692.8K
13:33 8,475.46 8,475.75 8,474.53 8,475.63 1,502.8K
13:34 8,475.56 8,477.36 8,474.59 8,476.56 2,000.7K
13:35 8,476.84 8,478.70 8,474.44 8,474.95 2,199.9K
13:36 8,473.11 8,474.94 8,472.06 8,472.06 1,948.4K
13:37 8,471.77 8,471.86 8,470.91 8,470.88 1,779.9K
13:38 8,470.63 8,470.70 8,468.90 8,469.73 1,817.3K
13:39 8,469.54 8,469.54 8,467.63 8,467.89 1,711.0K
13:40 8,467.76 8,468.92 8,465.47 8,465.47 2,029.1K
13:41 8,465.68 8,468.56 8,465.68 8,468.51 1,994.9K
13:42 8,468.15 8,468.59 8,467.04 8,468.59 1,827.9K
13:43 8,468.76 8,469.17 8,467.45 8,467.97 2,138.0K
13:44 8,467.97 8,469.48 8,467.07 8,467.07 1,824.9K
13:45 8,467.11 8,467.79 8,466.70 8,467.07 1,728.2K
13:46 8,466.43 8,466.43 8,461.98 8,462.01 2,330.9K
13:47 8,461.80 8,461.80 8,459.97 8,459.97 1,859.2K
13:48 8,459.91 8,459.91 8,457.81 8,459.03 1,991.3K
13:49 8,459.46 8,461.99 8,459.46 8,460.68 1,987.2K
13:50 8,460.31 8,460.88 8,459.60 8,459.63 1,638.1K
13:51 8,460.22 8,462.07 8,458.19 8,460.73 2,899.2K
13:52 8,461.47 8,462.39 8,460.26 8,462.39 2,139.8K
13:53 8,462.23 8,462.23 8,460.73 8,460.73 1,684.5K
13:54 8,460.71 8,463.46 8,460.71 8,463.46 1,625.2K
13:55 8,463.85 8,465.07 8,462.93 8,462.93 2,069.3K
13:56 8,462.94 8,464.60 8,461.97 8,461.97 1,505.9K
13:57 8,462.05 8,464.46 8,461.89 8,463.61 1,631.3K
13:58 8,464.21 8,465.04 8,463.88 8,463.88 1,946.6K
13:59 8,463.69 8,464.27 8,463.22 8,463.87 1,579.5K
14:00 8,463.85 8,464.75 8,462.99 8,463.88 1,801.9K
14:01 8,464.13 8,464.13 8,461.66 8,461.66 2,233.2K
14:02 8,461.79 8,462.30 8,461.11 8,461.11 1,933.9K
14:03 8,461.40 8,463.43 8,461.40 8,461.39 2,034.1K
14:04 8,461.40 8,463.70 8,461.22 8,463.70 1,620.0K
14:05 8,463.68 8,465.53 8,463.68 8,465.33 1,345.0K
14:06 8,465.99 8,466.37 8,464.90 8,465.26 1,832.1K
14:07 8,465.44 8,465.44 8,462.30 8,462.63 1,765.3K
14:08 8,462.54 8,463.06 8,461.22 8,462.07 1,545.0K
14:09 8,462.52 8,462.52 8,460.64 8,460.99 1,726.3K
14:10 8,461.25 8,461.25 8,457.52 8,457.49 2,323.6K
14:11 8,457.23 8,457.23 8,454.49 8,455.25 2,417.3K
14:12 8,455.30 8,456.53 8,454.26 8,454.57 2,005.1K
14:13 8,454.49 8,459.35 8,454.49 8,459.30 2,219.9K
14:14 8,459.63 8,460.74 8,459.63 8,460.47 1,921.7K
14:15 8,460.86 8,464.56 8,460.86 8,464.40 2,419.3K
14:16 8,464.15 8,464.31 8,462.62 8,462.62 1,846.4K
14:17 8,462.59 8,463.59 8,462.41 8,463.02 1,978.5K
14:18 8,463.47 8,464.30 8,463.26 8,464.30 1,342.3K
14:19 8,464.63 8,466.21 8,464.63 8,466.01 1,306.8K
14:20 8,465.29 8,465.49 8,462.60 8,463.25 1,734.6K
14:21 8,461.85 8,461.95 8,459.79 8,460.28 1,592.4K
14:22 8,459.65 8,461.39 8,459.59 8,461.39 1,680.8K
14:23 8,462.63 8,462.63 8,461.37 8,461.87 1,590.0K
14:24 8,462.31 8,462.31 8,461.24 8,461.32 1,810.9K
14:25 8,460.82 8,460.92 8,458.63 8,458.63 1,258.9K
14:26 8,459.19 8,461.10 8,459.19 8,459.81 1,923.2K
14:27 8,459.93 8,460.80 8,459.12 8,460.45 1,863.4K
14:28 8,460.26 8,461.57 8,460.26 8,461.25 1,770.5K
14:29 8,460.64 8,463.14 8,460.52 8,462.17 1,793.8K
14:30 8,462.10 8,463.10 8,461.30 8,461.30 1,632.8K
14:31 8,460.96 8,465.20 8,460.87 8,463.64 2,574.7K
14:32 8,463.98 8,463.98 8,460.74 8,462.17 2,128.7K
14:33 8,462.00 8,464.78 8,462.00 8,464.34 1,693.0K
14:34 8,463.67 8,463.67 8,462.73 8,463.25 1,723.9K
14:35 8,462.91 8,465.41 8,462.91 8,464.91 1,593.6K
14:36 8,464.91 8,465.80 8,464.03 8,464.03 1,361.2K
14:37 8,464.82 8,466.54 8,464.82 8,466.10 1,408.3K
14:38 8,466.54 8,468.03 8,466.54 8,467.85 1,362.6K
14:39 8,467.66 8,468.77 8,467.29 8,467.29 1,431.9K
14:40 8,467.40 8,469.77 8,467.40 8,468.28 1,753.0K
14:41 8,467.99 8,468.67 8,467.62 8,468.15 1,382.8K
14:42 8,467.73 8,467.77 8,466.42 8,467.28 1,480.7K
14:43 8,466.38 8,467.49 8,465.71 8,465.85 1,777.8K
14:44 8,466.77 8,467.89 8,466.46 8,466.46 1,344.1K
14:45 8,466.79 8,469.81 8,466.79 8,469.81 1,435.3K
14:46 8,469.80 8,470.45 8,468.34 8,469.06 1,939.0K
14:47 8,468.75 8,469.02 8,466.99 8,466.99 1,554.8K
14:48 8,467.01 8,467.87 8,462.79 8,463.77 2,327.6K
14:49 8,463.60 8,465.77 8,463.60 8,465.77 1,579.2K
14:50 8,465.51 8,466.84 8,465.34 8,465.54 2,113.1K
14:51 8,465.47 8,466.35 8,464.44 8,466.34 1,522.2K
14:52 8,466.37 8,468.81 8,466.37 8,468.59 1,624.0K
14:53 8,469.16 8,475.23 8,469.16 8,475.23 2,228.8K
14:54 8,474.43 8,474.72 8,473.55 8,474.72 2,354.2K
14:55 8,474.49 8,477.41 8,474.49 8,477.20 1,577.2K
14:56 8,477.19 8,477.19 8,475.97 8,476.21 1,360.7K
14:57 8,476.02 8,476.81 8,474.80 8,474.80 1,818.2K
14:58 8,475.08 8,475.91 8,474.52 8,475.91 2,166.2K
14:59 8,476.08 8,476.58 8,475.31 8,476.39 1,587.7K
15:00 8,476.51 8,477.98 8,473.44 8,473.44 2,069.4K
15:01 8,473.47 8,475.16 8,473.47 8,473.71 1,590.8K
15:02 8,473.67 8,473.67 8,472.02 8,471.95 1,448.4K
15:03 8,472.35 8,476.85 8,472.35 8,476.07 2,093.9K
15:04 8,476.55 8,476.71 8,475.56 8,476.58 1,854.9K
15:05 8,476.06 8,478.08 8,476.06 8,477.51 1,648.7K
15:06 8,477.16 8,477.16 8,474.35 8,474.35 1,437.5K
15:07 8,474.63 8,475.66 8,473.84 8,475.66 1,734.0K
15:08 8,475.82 8,476.73 8,474.67 8,475.01 1,683.6K
15:09 8,474.97 8,475.61 8,473.75 8,473.75 1,573.3K
15:10 8,473.75 8,476.49 8,473.75 8,476.49 1,741.1K
15:11 8,476.16 8,476.50 8,475.63 8,476.01 1,658.6K
15:12 8,475.45 8,475.81 8,474.82 8,475.54 1,400.8K
15:13 8,474.97 8,475.74 8,473.05 8,473.05 1,735.2K
15:14 8,472.28 8,472.95 8,471.05 8,471.05 1,551.6K
15:15 8,471.43 8,471.43 8,469.33 8,470.70 1,958.2K
15:16 8,470.92 8,472.83 8,470.83 8,472.83 1,810.6K
15:17 8,473.05 8,474.43 8,473.05 8,473.43 2,038.7K
15:18 8,473.68 8,474.68 8,473.68 8,474.68 1,565.9K
15:19 8,475.10 8,476.40 8,475.10 8,475.66 1,972.9K
15:20 8,476.11 8,476.75 8,473.82 8,474.32 2,028.3K
15:21 8,474.11 8,474.20 8,471.25 8,471.25 1,984.1K
15:22 8,471.02 8,471.94 8,470.84 8,471.94 1,881.7K
15:23 8,472.22 8,473.39 8,470.85 8,470.86 2,433.0K
15:24 8,471.05 8,471.05 8,470.28 8,471.13 1,539.0K
15:25 8,471.02 8,471.71 8,470.23 8,471.10 2,198.2K
15:26 8,470.41 8,471.03 8,468.92 8,469.50 1,887.5K
15:27 8,469.65 8,470.02 8,469.07 8,469.76 1,714.3K
15:28 8,469.39 8,469.39 8,468.57 8,468.75 1,889.9K
15:29 8,468.91 8,469.79 8,468.91 8,469.53 1,815.3K
15:30 8,470.08 8,471.27 8,469.86 8,471.01 2,201.7K
15:31 8,470.98 8,470.98 8,470.17 8,470.31 3,355.5K
15:32 8,470.31 8,470.31 8,468.67 8,470.11 2,827.8K
15:33 8,470.44 8,472.17 8,469.70 8,472.17 2,533.4K
15:34 8,471.97 8,472.59 8,471.52 8,472.46 1,903.9K
15:35 8,472.87 8,472.87 8,467.94 8,467.94 2,656.1K
15:36 8,467.98 8,467.98 8,466.11 8,466.11 2,223.6K
15:37 8,466.24 8,466.24 8,464.82 8,465.44 2,769.7K
15:38 8,465.83 8,466.03 8,465.45 8,465.72 2,786.9K
15:39 8,465.78 8,465.99 8,464.08 8,464.66 2,810.8K
15:40 8,465.17 8,467.30 8,465.06 8,467.11 2,821.4K
15:41 8,467.36 8,468.00 8,466.10 8,466.10 2,994.2K
15:42 8,465.55 8,465.55 8,463.30 8,463.38 2,856.9K
15:43 8,463.59 8,465.32 8,463.15 8,465.32 2,875.2K
15:44 8,464.94 8,464.94 8,463.03 8,462.96 2,874.5K
15:45 8,462.99 8,463.05 8,459.18 8,459.18 3,112.5K
15:46 8,459.26 8,461.68 8,459.26 8,460.47 2,746.8K
15:47 8,461.01 8,466.16 8,461.01 8,465.81 3,123.7K
15:48 8,466.11 8,468.90 8,466.00 8,468.87 12,389.7K
15:49 8,468.72 8,469.15 8,467.64 8,469.15 6,991.4K
15:50 8,474.03 8,474.98 8,472.01 8,472.01 9,464.2K
15:51 8,473.56 8,475.38 8,472.34 8,474.02 6,005.7K
15:52 8,473.10 8,475.03 8,473.10 8,474.24 5,785.5K
15:53 8,473.36 8,476.77 8,473.28 8,476.59 5,663.7K
15:54 8,476.95 8,478.14 8,475.92 8,476.65 6,998.0K
15:55 8,479.27 8,479.27 8,472.87 8,474.37 10,188.2K
15:56 8,475.48 8,475.68 8,473.56 8,473.90 8,823.7K
15:57 8,474.28 8,479.03 8,473.45 8,477.69 10,452.4K
15:58 8,477.63 8,479.55 8,477.63 8,479.55 11,516.9K
15:59 8,480.09 8,481.07 8,476.47 8,478.50 182,991.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles