DJIA BuyWrite V2 (BXDE)

BXDE
🏛️ Estados Unidos →
526.10
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 526.23 526.90 524.77 526.10 0.0M
2025-09-26 524.25 528.56 523.76 525.37 0.0M
2025-09-25 522.88 525.81 521.50 522.85 0.0M
2025-09-24 525.42 526.88 523.39 523.87 0.0M
2025-09-23 525.48 527.39 523.59 524.41 0.0M
2025-09-22 523.83 527.83 523.05 525.27 0.0M
2025-09-19 524.29 526.90 524.03 524.46 0.0M
2025-09-18 524.34 525.30 523.80 524.52 0.0M
2025-09-17 524.33 524.91 523.37 523.91 0.0M
2025-09-16 524.23 526.60 522.16 524.08 0.0M
2025-09-13 526.03 529.99 523.82 523.90 0.0M
2025-09-12 522.89 526.62 522.89 523.92 0.0M
2025-09-11 522.87 523.68 521.52 522.58 0.0M
2025-09-10 522.26 523.14 521.41 522.97 0.0M
2025-09-09 521.45 524.60 520.28 522.02 0.0M
2025-09-07 522.23 521.48 521.48 521.48 0.0M
2025-09-06 522.23 522.49 520.22 521.48 0.0M
2025-09-05 520.22 522.01 519.49 521.77 0.0M
2025-09-04 519.61 522.55 517.48 522.55 0.0M
2025-09-03 518.30 520.04 515.85 519.66 0.0M
2025-08-30 520.48 520.81 518.59 520.45 0.0M
2025-08-29 520.61 522.28 519.03 520.48 0.0M
2025-08-28 519.40 520.53 516.55 519.93 0.0M
2025-08-27 518.52 522.05 517.38 519.50 0.0M
2025-08-26 519.57 520.98 517.78 518.76 0.0M
2025-08-23 516.89 521.96 516.10 519.61 0.0M
2025-08-22 514.81 517.32 511.43 515.09 0.0M
2025-08-21 516.11 518.24 512.72 516.07 0.0M
2025-08-20 516.60 518.11 515.06 515.71 0.0M
2025-08-19 515.51 518.65 513.12 515.76 0.0M
2025-08-16 516.13 516.35 512.95 515.72 0.0M
2025-08-15 517.72 520.53 514.60 518.35 0.0M
2025-08-14 516.96 518.52 513.75 517.81 0.0M
2025-08-13 513.47 516.73 510.88 516.14 0.0M
2025-08-12 513.30 513.90 506.17 511.44 0.0M
2025-08-09 512.37 513.62 506.90 513.01 0.0M
2025-08-08 514.15 515.53 508.04 510.63 0.0M
2025-08-07 511.59 513.01 507.42 512.24 0.0M
2025-08-06 511.95 512.86 505.38 511.10 0.0M
2025-08-05 508.40 511.59 505.49 511.48 0.0M
2025-08-02 507.10 507.33 499.03 506.00 0.0M
2025-08-01 512.61 513.43 507.70 511.90 0.0M
2025-07-31 512.77 515.96 507.32 509.23 0.0M
2025-07-30 514.06 515.62 509.85 512.80 0.0M
2025-07-29 513.87 515.17 513.09 513.71 0.0M
2025-07-26 512.87 513.76 512.45 513.55 0.0M
2025-07-25 512.45 514.38 508.48 512.20 0.0M
2025-07-24 511.35 515.46 510.96 513.12 0.0M
2025-07-23 509.81 513.69 508.72 510.73 0.0M
2025-07-22 509.92 511.06 509.44 509.49 0.0M
2025-07-19 508.98 509.31 508.63 509.28 0.0M
2025-07-18 510.93 512.48 510.22 511.66 0.0M
2025-07-17 511.96 512.85 511.59 512.24 0.0M
2025-07-16 512.13 512.73 511.49 512.40 0.0M
2025-07-15 511.97 512.53 511.44 512.00 0.0M
2025-07-12 511.77 512.42 511.24 512.06 0.0M
2025-07-11 511.32 512.11 510.99 511.77 0.0M
2025-07-10 511.40 511.92 510.80 511.72 0.0M
2025-07-09 510.66 511.74 510.57 511.48 0.0M
2025-07-08 511.07 513.01 510.20 511.12 0.0M
2025-07-04 510.96 511.90 510.34 511.67 0.0M
2025-07-03 510.06 510.86 509.57 510.66 0.0M
2025-07-02 509.77 510.98 507.59 509.95 0.0M
2025-07-01 509.52 511.59 508.73 510.22 0.0M
2025-06-28 508.82 509.83 506.41 508.82 0.0M
2025-06-27 507.29 508.38 505.91 507.98 0.0M
2025-06-26 506.91 508.48 503.61 506.69 0.0M
2025-06-25 505.82 509.80 502.69 506.05 0.0M
2025-06-24 501.98 505.40 499.58 504.18 0.0M
2025-06-21 500.90 501.90 500.55 501.74 0.0M
2025-06-19 501.04 504.27 500.10 500.71 0.0M
2025-06-18 502.34 504.20 499.93 500.90 0.0M
2025-06-17 502.93 505.76 502.90 504.02 0.0M
2025-06-14 503.11 503.87 498.55 500.11 0.0M
2025-06-13 504.45 506.99 503.31 506.37 0.0M
2025-06-12 505.79 508.06 504.38 505.35 0.0M
2025-06-11 504.32 505.57 504.00 505.17 0.0M
2025-06-10 504.02 506.03 502.68 504.18 0.0M
2025-06-07 503.28 506.21 502.45 503.90 0.0M
2025-06-06 501.29 502.78 498.83 499.82 0.0M
2025-06-05 501.69 503.14 500.59 500.59 0.0M
2025-06-04 499.01 501.59 498.28 501.07 0.0M
2025-06-03 497.34 499.29 495.02 499.15 0.0M
2025-06-01 496.63 498.52 498.52 498.52 0.0M
2025-05-31 496.63 499.01 494.85 498.52 0.0M
2025-05-30 496.85 497.84 493.81 497.45 0.0M
2025-05-29 498.44 499.17 495.81 496.31 0.0M
2025-05-28 495.08 498.24 492.81 498.22 0.0M
2025-05-24 488.70 492.65 488.70 490.73 0.0M
2025-05-23 492.28 495.31 490.48 493.20 0.0M
2025-05-22 496.75 497.86 492.02 492.94 0.0M
2025-05-21 500.01 500.09 497.87 499.32 0.0M
2025-05-20 496.96 500.17 496.66 499.95 0.0M
2025-05-17 498.51 501.37 498.22 499.06 0.0M
2025-05-16 496.98 500.45 493.90 497.26 0.0M
2025-05-15 497.11 500.31 493.79 497.26 0.0M
2025-05-14 497.27 500.21 493.82 500.21 0.0M
2025-05-13 499.87 500.15 493.69 497.11 0.0M
2025-05-10 496.52 499.65 493.46 493.71 0.0M
2025-05-09 496.31 497.21 495.42 496.19 0.0M
2025-05-08 495.37 496.16 493.90 495.83 0.0M
2025-05-07 494.66 496.69 493.33 494.95 0.0M
2025-05-06 495.13 495.94 494.62 495.23 0.0M
2025-05-03 494.57 495.33 494.01 495.33 0.0M
2025-05-02 493.43 494.67 491.07 493.49 0.0M
2025-05-01 490.96 495.16 486.53 493.16 0.0M
2025-04-30 490.46 492.75 487.52 492.33 0.0M
2025-04-29 490.64 492.95 487.55 490.69 0.0M
2025-04-26 488.85 491.65 486.40 489.95 0.0M
2025-04-25 485.06 490.82 484.97 488.90 0.0M
2025-04-24 487.56 490.31 483.19 485.80 0.0M
2025-04-23 477.74 485.62 474.96 482.31 0.0M
2025-04-22 480.07 480.07 470.49 473.99 0.0M
2025-04-18 482.78 484.70 481.29 481.55 0.0M
2025-04-17 494.25 496.62 484.20 487.34 0.0M
2025-04-16 498.21 501.13 495.79 496.05 0.0M
2025-04-15 498.80 500.59 491.98 497.80 0.0M
2025-04-12 484.64 494.90 480.43 493.26 0.0M
2025-04-11 489.78 490.31 463.77 485.64 0.0M
2025-04-10 458.11 498.54 458.11 494.35 0.0M
2025-04-09 482.35 483.64 455.76 462.31 0.0M
2025-04-08 455.79 480.11 449.53 465.81 0.0M
2025-04-05 485.58 486.17 468.44 468.46 0.0M
2025-04-04 501.78 502.10 494.02 495.94 0.0M
2025-04-03 505.55 511.23 505.26 509.28 0.0M
2025-04-02 506.79 510.99 502.87 507.96 0.0M
2025-04-01 502.55 508.57 499.62 507.56 0.0M
2025-03-29 508.86 508.97 502.66 506.21 0.0M
2025-03-28 509.07 510.26 505.63 509.01 0.0M
2025-03-27 510.68 512.76 506.64 509.04 0.0M
2025-03-26 510.89 511.94 506.47 510.52 0.0M
2025-03-25 508.83 510.92 506.38 510.39 0.0M
2025-03-22 506.42 508.52 505.34 506.95 0.0M
2025-03-21 504.57 510.86 504.21 504.44 0.0M
2025-03-20 504.28 509.99 501.80 507.47 0.0M
2025-03-19 504.65 504.93 499.22 502.83 0.0M
2025-03-18 500.83 508.03 500.78 505.96 0.0M
2025-03-15 496.14 502.09 492.38 501.62 0.0M
2025-03-14 498.05 500.01 491.58 493.43 0.0M
2025-03-13 503.11 503.98 493.67 499.72 0.0M
2025-03-12 505.19 505.49 495.47 500.57 0.0M
2025-03-11 511.25 512.64 502.51 506.01 0.0M
2025-03-08 511.52 516.30 508.04 515.53 0.0M
2025-03-07 513.22 517.49 510.05 511.58 0.0M
2025-03-06 512.25 518.26 507.96 517.04 0.0M
2025-03-05 515.15 517.86 506.78 512.25 0.0M
2025-03-04 523.83 526.83 513.27 518.24 0.0M
2025-03-01 518.78 526.01 517.19 523.32 0.0M
2025-02-28 520.71 524.84 517.84 517.90 0.0M
2025-02-27 521.07 524.50 518.83 519.30 0.0M
2025-02-26 521.15 522.71 516.68 520.81 0.0M
2025-02-25 521.07 523.16 516.67 519.94 0.0M
2025-02-22 520.60 520.63 518.21 519.81 0.0M
2025-02-21 525.27 525.44 519.30 525.32 0.0M
2025-02-20 525.04 525.41 523.47 525.41 0.0M
2025-02-19 525.00 525.25 523.68 525.18 0.0M
2025-02-15 524.81 525.04 523.82 524.79 0.0M
2025-02-14 523.96 524.69 520.75 524.44 0.0M
2025-02-13 522.37 524.75 521.00 523.31 0.0M
2025-02-12 522.78 525.40 519.92 523.46 0.0M
2025-02-11 522.92 523.27 522.05 522.92 0.0M
2025-02-08 523.36 525.64 518.60 521.56 0.0M
2025-02-07 523.02 525.72 520.05 522.99 0.0M
2025-02-06 521.73 522.80 516.44 522.78 0.0M
2025-02-05 520.19 524.13 516.39 521.45 0.0M
2025-02-04 518.61 523.64 514.89 520.12 0.0M
2025-02-01 522.39 527.01 520.47 520.87 0.0M
2025-01-31 521.44 522.16 518.51 521.67 0.0M
2025-01-30 521.08 524.00 520.07 520.80 0.0M
2025-01-29 520.41 523.88 519.13 520.66 0.0M
2025-01-28 517.66 522.92 516.36 520.14 0.0M
2025-01-25 520.06 520.23 517.18 520.02 0.0M
2025-01-24 518.42 522.83 518.42 520.14 0.0M
2025-01-23 518.05 518.59 516.32 518.40 0.0M
2025-01-22 515.12 517.67 515.12 517.50 0.0M
2025-01-18 514.47 514.50 512.79 513.87 0.0M
2025-01-17 513.35 514.49 509.12 513.49 0.0M
2025-01-16 511.89 513.13 511.53 512.85 0.0M
2025-01-15 506.65 507.40 503.52 507.06 0.0M
2025-01-14 500.24 505.08 500.07 504.90 0.0M
2025-01-11 505.30 505.57 497.69 500.89 0.0M
2025-01-09 505.61 507.35 502.25 507.30 0.0M
2025-01-08 508.47 510.01 504.06 505.83 0.0M
2025-01-07 508.33 509.77 506.31 507.33 0.0M
2025-01-04 505.79 507.52 501.67 507.30 0.0M
2025-01-03 506.95 507.42 498.19 503.94 0.0M
2025-01-01 505.67 506.55 503.87 504.85 0.0M