Evolv Technologies Holdings (EVLV)

EVLV
🏛️ Estados Unidos →
7.68
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 8.50 8.50 8.47 8.50 145.5K
09:31 8.56 8.57 8.47 8.51 101.9K
09:32 8.51 8.51 8.47 8.47 36.4K
09:33 8.42 8.44 8.42 8.44 8.5K
09:34 8.44 8.44 8.40 8.40 7.1K
09:35 8.47 8.50 8.47 8.48 15.5K
09:36 8.46 8.55 8.45 8.55 28.2K
09:37 8.54 8.54 8.47 8.47 25.4K
09:38 8.48 8.48 8.45 8.46 23.5K
09:39 8.46 8.50 8.46 8.49 35.2K
09:40 8.46 8.51 8.46 8.48 22.8K
09:41 8.48 8.51 8.48 8.50 16.2K
09:42 8.50 8.50 8.42 8.42 35.8K
09:43 8.42 8.46 8.42 8.43 33.8K
09:44 8.43 8.49 8.43 8.49 16.4K
09:45 8.48 8.55 8.48 8.52 16.4K
09:46 8.55 8.58 8.55 8.58 18.6K
09:47 8.59 8.60 8.59 8.59 6.9K
09:48 8.59 8.60 8.58 8.59 7.5K
09:49 8.59 8.60 8.54 8.55 10.3K
09:50 8.53 8.53 8.52 8.52 5.7K
09:51 8.51 8.57 8.51 8.56 39.1K
09:52 8.55 8.56 8.54 8.56 11.7K
09:53 8.57 8.57 8.51 8.51 6.8K
09:54 8.52 8.52 8.50 8.50 4.4K
09:55 8.51 8.51 8.48 8.48 4.4K
09:56 8.50 8.51 8.47 8.48 4.8K
09:57 8.47 8.47 8.47 8.47 1.8K
09:58 8.47 8.48 8.45 8.46 23.5K
09:59 8.46 8.46 8.44 8.46 12.3K
10:00 8.46 8.48 8.46 8.48 4.1K
10:01 8.48 8.48 8.48 8.48 9.7K
10:02 8.48 8.52 8.48 8.52 9.6K
10:03 8.52 8.52 8.50 8.51 8.8K
10:04 8.51 8.51 8.49 8.49 6.3K
10:05 8.49 8.49 8.47 8.47 3.6K
10:06 8.47 8.50 8.46 8.50 14.3K
10:07 8.51 8.51 8.50 8.50 6.7K
10:08 8.50 8.50 8.49 8.49 2.6K
10:09 8.49 8.50 8.49 8.50 1.9K
10:10 8.50 8.51 8.50 8.51 4.2K
10:11 8.52 8.54 8.52 8.53 5.2K
10:12 8.54 8.54 8.53 8.53 14.4K
10:13 8.53 8.54 8.52 8.53 18.3K
10:14 8.52 8.53 8.51 8.53 16.0K
10:15 8.53 8.53 8.51 8.53 7.2K
10:16 8.54 8.54 8.53 8.53 2.8K
10:17 8.54 8.55 8.54 8.55 4.9K
10:18 8.55 8.55 8.55 8.55 3.0K
10:19 8.55 8.56 8.55 8.56 4.2K
10:20 8.56 8.56 8.49 8.49 47.5K
10:21 8.50 8.50 8.50 8.50 2.4K
10:22 8.50 8.50 8.50 8.50 1.5K
10:23 8.50 8.50 8.49 8.50 2.7K
10:24 8.50 8.50 8.49 8.49 6.7K
10:25 8.50 8.50 8.45 8.45 10.0K
10:26 8.45 8.47 8.45 8.46 19.6K
10:27 8.47 8.47 8.46 8.47 9.5K
10:28 8.47 8.47 8.47 8.47 4.0K
10:29 8.47 8.47 8.45 8.45 5.3K
10:30 8.45 8.45 8.43 8.44 5.5K
10:31 8.45 8.45 8.45 8.45 1.4K
10:32 8.44 8.44 8.44 8.44 1.4K
10:33 8.45 8.46 8.45 8.45 4.9K
10:34 8.45 8.46 8.45 8.45 1.2K
10:35 8.46 8.46 8.44 8.44 5.6K
10:36 8.43 8.43 8.42 8.42 20.1K
10:37 8.38 8.40 8.38 8.40 48.9K
10:38 8.39 8.40 8.39 8.40 0.9K
10:39 8.40 8.40 8.39 8.40 1.5K
10:40 8.40 8.40 8.39 8.39 6.5K
10:41 8.40 8.41 8.40 8.41 3.6K
10:42 8.41 8.41 8.40 8.40 2.0K
10:43 8.40 8.41 8.39 8.41 7.0K
10:44 8.40 8.40 8.40 8.40 6.1K
10:45 8.41 8.41 8.41 8.41 1.5K
10:46 8.42 8.42 8.42 8.42 2.4K
10:47 8.40 8.41 8.40 8.41 4.4K
10:48 8.40 8.41 8.40 8.41 1.7K
10:49 8.42 8.43 8.41 8.41 4.9K
10:50 8.41 8.41 8.41 8.41 0.9K
10:51 8.40 8.40 8.40 8.40 2.7K
10:52 8.40 8.40 8.40 8.40 0.5K
10:53 8.40 8.40 8.40 8.40 1.1K
10:54 8.40 8.41 8.40 8.41 1.9K
10:55 8.40 8.43 8.40 8.43 6.9K
10:56 8.42 8.42 8.40 8.40 4.7K
10:57 8.40 8.41 8.39 8.41 8.4K
10:58 8.41 8.42 8.41 8.42 2.5K
10:59 8.42 8.44 8.42 8.44 2.7K
11:00 8.44 8.44 8.41 8.41 7.0K
11:01 8.41 8.41 8.41 8.41 0.7K
11:02 8.40 8.40 8.39 8.39 2.3K
11:03 8.37 8.38 8.37 8.38 2.5K
11:04 8.39 8.39 8.39 8.39 1.3K
11:05 8.38 8.39 8.38 8.38 2.5K
11:06 8.39 8.39 8.37 8.38 25.5K
11:07 8.37 8.38 8.37 8.38 1.7K
11:08 8.38 8.38 8.38 8.38 3.3K
11:09 8.38 8.38 8.35 8.36 4.7K
11:10 8.36 8.37 8.36 8.37 5.4K
11:11 8.38 8.38 8.38 8.38 0.3K
11:12 8.38 8.39 8.38 8.39 5.4K
11:13 8.40 8.40 8.39 8.39 3.6K
11:14 8.39 8.39 8.39 8.39 2.8K
11:15 8.37 8.37 8.37 8.37 0.4K
11:16 8.37 8.38 8.37 8.38 3.8K
11:17 8.38 8.39 8.38 8.39 2.1K
11:18 8.39 8.41 8.38 8.41 11.4K
11:19 8.41 8.41 8.41 8.41 1.5K
11:20 8.41 8.41 8.39 8.39 2.3K
11:21 8.39 8.40 8.39 8.40 1.6K
11:22 8.41 8.41 8.41 8.41 1.2K
11:23 8.40 8.40 8.39 8.39 3.7K
11:24 8.39 8.39 8.39 8.39 2.0K
11:25 8.40 8.41 8.40 8.41 8.9K
11:26 8.40 8.42 8.40 8.42 2.5K
11:27 8.42 8.42 8.41 8.41 1.7K
11:28 8.41 8.41 8.40 8.41 5.6K
11:29 8.41 8.43 8.41 8.42 5.8K
11:30 8.43 8.43 8.43 8.43 1.1K
11:31 8.43 8.43 8.42 8.43 1.7K
11:32 8.43 8.43 8.43 8.43 2.3K
11:33 8.43 8.45 8.43 8.45 5.5K
11:34 8.44 8.44 8.43 8.44 1.2K
11:35 8.43 8.44 8.43 8.44 4.5K
11:36 8.44 8.45 8.44 8.45 7.5K
11:37 8.45 8.45 8.44 8.44 4.7K
11:38 8.44 8.44 8.44 8.44 1.5K
11:39 8.44 8.45 8.44 8.45 1.5K
11:40 8.44 8.44 8.40 8.40 17.6K
11:41 8.39 8.40 8.39 8.40 11.1K
11:42 8.39 8.40 8.39 8.40 10.0K
11:43 8.41 8.41 8.40 8.41 4.6K
11:44 8.41 8.42 8.41 8.41 7.9K
11:45 8.40 8.40 8.39 8.39 2.2K
11:46 8.42 8.43 8.42 8.42 10.3K
11:47 8.40 8.42 8.40 8.42 2.1K
11:48 8.42 8.42 8.40 8.41 2.1K
11:49 8.41 8.41 8.41 8.41 1.4K
11:50 8.41 8.41 8.40 8.41 3.4K
11:51 8.42 8.42 8.41 8.41 1.6K
11:52 8.41 8.41 8.41 8.41 2.1K
11:53 8.41 8.41 8.40 8.40 4.3K
11:54 8.40 8.40 8.40 8.40 1.1K
11:55 8.40 8.41 8.40 8.41 3.5K
11:56 8.41 8.41 8.41 8.41 0.7K
11:57 8.41 8.41 8.41 8.41 1.8K
11:58 8.41 8.41 8.40 8.40 2.9K
11:59 8.41 8.41 8.40 8.41 4.6K
12:00 8.42 8.43 8.42 8.43 5.6K
12:01 8.44 8.44 8.44 8.44 0.9K
12:02 8.44 8.45 8.44 8.44 1.9K
12:03 8.45 8.45 8.45 8.45 1.2K
12:04 8.45 8.45 8.45 8.45 1.5K
12:05 8.45 8.45 8.45 8.45 1.4K
12:06 8.45 8.45 8.44 8.45 1.3K
12:07 8.45 8.45 8.44 8.44 3.8K
12:08 8.46 8.46 8.45 8.45 3.5K
12:09 8.44 8.44 8.44 8.44 2.0K
12:10 8.45 8.46 8.45 8.46 18.3K
12:11 8.47 8.47 8.47 8.47 0.4K
12:12 8.46 8.47 8.46 8.47 18.8K
12:13 8.47 8.56 8.47 8.56 68.4K
12:14 8.57 8.58 8.57 8.58 18.9K
12:15 8.58 8.58 8.56 8.56 20.1K
12:16 8.57 8.57 8.54 8.55 6.9K
12:17 8.55 8.55 8.52 8.52 3.0K
12:18 8.51 8.51 8.51 8.51 5.7K
12:19 8.51 8.53 8.51 8.53 4.5K
12:20 8.53 8.53 8.53 8.53 1.6K
12:21 8.53 8.53 8.52 8.53 6.5K
12:22 8.52 8.52 8.52 8.52 5.9K
12:23 8.50 8.51 8.50 8.51 6.1K
12:24 8.51 8.51 8.50 8.51 6.6K
12:25 8.51 8.51 8.51 8.51 1.8K
12:26 8.51 8.51 8.50 8.50 10.6K
12:27 8.50 8.50 8.50 8.50 7.6K
12:28 8.50 8.50 8.50 8.50 2.5K
12:29 8.47 8.47 8.45 8.45 41.1K
12:30 8.45 8.46 8.45 8.45 66.8K
12:31 8.45 8.45 8.44 8.44 9.4K
12:32 8.45 8.46 8.45 8.46 11.3K
12:33 8.47 8.49 8.47 8.49 7.9K
12:34 8.49 8.49 8.49 8.49 3.0K
12:35 8.49 8.49 8.47 8.47 27.3K
12:36 8.46 8.46 8.43 8.43 5.3K
12:37 8.45 8.45 8.44 8.45 9.6K
12:38 8.46 8.47 8.44 8.44 9.5K
12:39 8.44 8.44 8.44 8.44 0.8K
12:40 8.44 8.45 8.44 8.45 2.5K
12:41 8.45 8.46 8.45 8.46 3.5K
12:42 8.46 8.46 8.46 8.46 2.4K
12:43 8.47 8.47 8.45 8.45 4.5K
12:44 8.45 8.46 8.45 8.46 1.8K
12:45 8.45 8.46 8.45 8.46 2.5K
12:46 8.46 8.46 8.45 8.45 2.9K
12:47 8.45 8.45 8.45 8.45 2.0K
12:48 8.45 8.45 8.44 8.44 3.8K
12:49 8.45 8.46 8.44 8.45 18.6K
12:50 8.45 8.46 8.45 8.45 23.1K
12:51 8.45 8.45 8.45 8.45 1.0K
12:52 8.46 8.47 8.46 8.47 4.9K
12:53 8.47 8.47 8.47 8.47 4.5K
12:55 8.48 8.48 8.47 8.47 1.3K
12:56 8.46 8.48 8.46 8.48 3.4K
12:57 8.48 8.53 8.48 8.53 13.9K
12:58 8.52 8.53 8.50 8.50 9.4K
12:59 8.50 8.50 8.50 8.50 5.2K
13:00 8.51 8.51 8.50 8.51 17.2K
13:01 8.50 8.51 8.50 8.51 2.0K
13:02 8.51 8.51 8.50 8.51 3.2K
13:03 8.50 8.51 8.50 8.50 2.0K
13:04 8.51 8.51 8.51 8.51 1.3K
13:05 8.53 8.53 8.53 8.53 5.6K
13:06 8.52 8.52 8.52 8.52 3.4K
13:07 8.51 8.52 8.51 8.52 3.0K
13:08 8.52 8.52 8.51 8.51 2.0K
13:09 8.51 8.52 8.50 8.50 14.2K
13:10 8.51 8.52 8.51 8.52 2.7K
13:11 8.52 8.52 8.52 8.52 1.8K
13:12 8.51 8.52 8.51 8.52 8.1K
13:13 8.51 8.51 8.50 8.50 11.2K
13:14 8.50 8.50 8.49 8.50 3.6K
13:15 8.50 8.50 8.50 8.50 1.9K
13:16 8.50 8.50 8.50 8.50 0.8K
13:17 8.50 8.50 8.49 8.49 1.6K
13:18 8.50 8.50 8.49 8.50 12.2K
13:19 8.50 8.50 8.49 8.50 4.3K
13:20 8.51 8.53 8.51 8.52 17.1K
13:21 8.52 8.53 8.52 8.53 13.2K
13:22 8.53 8.54 8.53 8.54 5.7K
13:23 8.54 8.54 8.53 8.53 8.7K
13:24 8.53 8.54 8.53 8.54 7.5K
13:25 8.54 8.54 8.54 8.54 2.8K
13:26 8.54 8.55 8.54 8.54 16.4K
13:27 8.53 8.53 8.51 8.52 35.9K
13:28 8.53 8.56 8.53 8.56 19.2K
13:29 8.56 8.56 8.56 8.56 12.1K
13:30 8.55 8.57 8.55 8.56 11.4K
13:31 8.57 8.58 8.56 8.58 5.1K
13:32 8.58 8.60 8.57 8.57 28.1K
13:33 8.57 8.59 8.57 8.59 9.0K
13:34 8.58 8.60 8.58 8.60 3.2K
13:35 8.60 8.60 8.58 8.58 9.9K
13:36 8.57 8.57 8.55 8.56 12.1K
13:37 8.56 8.57 8.56 8.56 7.2K
13:38 8.57 8.57 8.55 8.55 9.0K
13:39 8.56 8.56 8.53 8.53 22.0K
13:40 8.55 8.55 8.55 8.55 6.7K
13:41 8.55 8.55 8.54 8.55 30.4K
13:42 8.56 8.57 8.54 8.54 24.8K
13:43 8.55 8.55 8.54 8.55 6.6K
13:44 8.55 8.55 8.53 8.53 4.9K
13:45 8.54 8.59 8.52 8.58 31.5K
13:46 8.58 8.58 8.56 8.56 9.9K
13:47 8.56 8.57 8.56 8.56 5.8K
13:48 8.55 8.58 8.55 8.57 8.3K
13:49 8.56 8.58 8.56 8.57 3.6K
13:50 8.57 8.61 8.57 8.61 10.7K
13:51 8.62 8.62 8.59 8.59 4.1K
13:52 8.59 8.60 8.58 8.58 9.8K
13:53 8.58 8.60 8.58 8.60 17.6K
13:54 8.60 8.62 8.59 8.61 26.6K
13:55 8.61 8.62 8.61 8.62 20.1K
13:56 8.62 8.62 8.61 8.61 6.9K
13:57 8.63 8.64 8.62 8.63 35.5K
13:58 8.63 8.64 8.61 8.64 11.0K
13:59 8.63 8.64 8.63 8.64 26.7K
14:00 8.63 8.64 8.63 8.64 6.6K
14:01 8.64 8.64 8.62 8.63 11.1K
14:02 8.64 8.66 8.64 8.66 22.7K
14:03 8.65 8.65 8.64 8.64 13.1K
14:04 8.64 8.64 8.63 8.63 4.1K
14:05 8.64 8.64 8.62 8.62 4.9K
14:06 8.62 8.64 8.62 8.64 7.0K
14:07 8.64 8.65 8.64 8.65 3.4K
14:08 8.65 8.66 8.65 8.65 6.5K
14:09 8.65 8.65 8.63 8.63 15.0K
14:10 8.64 8.65 8.63 8.63 9.9K
14:11 8.63 8.64 8.62 8.62 3.4K
14:12 8.62 8.62 8.62 8.62 3.9K
14:13 8.62 8.63 8.62 8.63 3.6K
14:14 8.62 8.63 8.62 8.62 15.8K
14:15 8.62 8.62 8.61 8.61 3.3K
14:16 8.60 8.60 8.59 8.59 6.8K
14:17 8.58 8.59 8.56 8.56 10.4K
14:18 8.56 8.59 8.56 8.58 22.3K
14:19 8.58 8.58 8.55 8.55 6.2K
14:20 8.56 8.56 8.53 8.53 22.6K
14:21 8.54 8.55 8.54 8.55 14.6K
14:22 8.55 8.56 8.53 8.55 30.6K
14:23 8.55 8.55 8.54 8.54 1.4K
14:24 8.54 8.56 8.54 8.54 9.0K
14:25 8.55 8.56 8.55 8.56 5.8K
14:26 8.56 8.57 8.56 8.57 7.7K
14:27 8.56 8.56 8.55 8.55 14.1K
14:28 8.56 8.56 8.55 8.55 3.4K
14:29 8.55 8.55 8.53 8.55 7.8K
14:30 8.56 8.56 8.55 8.55 4.3K
14:31 8.56 8.57 8.56 8.57 5.3K
14:32 8.56 8.56 8.56 8.56 4.6K
14:33 8.56 8.56 8.55 8.55 7.9K
14:34 8.55 8.55 8.55 8.55 2.1K
14:35 8.56 8.57 8.56 8.56 3.5K
14:36 8.57 8.58 8.57 8.58 33.2K
14:37 8.58 8.58 8.56 8.56 6.1K
14:38 8.56 8.56 8.56 8.56 3.5K
14:39 8.56 8.56 8.55 8.55 6.7K
14:40 8.55 8.55 8.55 8.55 6.3K
14:41 8.55 8.55 8.55 8.55 5.6K
14:42 8.56 8.57 8.56 8.57 10.9K
14:43 8.57 8.58 8.56 8.58 9.7K
14:44 8.58 8.58 8.58 8.58 2.1K
14:45 8.58 8.59 8.58 8.58 9.2K
14:46 8.58 8.59 8.58 8.59 9.3K
14:47 8.59 8.60 8.59 8.60 17.7K
14:48 8.60 8.60 8.60 8.60 8.5K
14:49 8.60 8.60 8.59 8.60 3.4K
14:50 8.60 8.60 8.60 8.60 3.6K
14:51 8.60 8.60 8.58 8.60 10.8K
14:52 8.60 8.61 8.60 8.61 7.6K
14:53 8.61 8.61 8.60 8.61 8.4K
14:54 8.61 8.62 8.60 8.60 10.6K
14:55 8.60 8.60 8.60 8.60 5.4K
14:56 8.59 8.59 8.58 8.59 3.3K
14:57 8.58 8.60 8.58 8.60 9.4K
14:58 8.59 8.60 8.57 8.58 44.8K
14:59 8.58 8.59 8.58 8.59 6.6K
15:00 8.59 8.60 8.59 8.60 6.2K
15:01 8.60 8.60 8.60 8.60 1.5K
15:02 8.60 8.61 8.60 8.60 4.9K
15:03 8.61 8.61 8.59 8.59 10.2K
15:04 8.60 8.60 8.60 8.60 5.7K
15:05 8.60 8.62 8.60 8.62 25.8K
15:06 8.62 8.62 8.60 8.62 14.5K
15:07 8.62 8.62 8.62 8.62 7.0K
15:08 8.62 8.62 8.59 8.59 7.7K
15:09 8.60 8.61 8.60 8.61 3.8K
15:10 8.61 8.62 8.61 8.62 16.0K
15:11 8.62 8.63 8.62 8.63 16.5K
15:12 8.63 8.63 8.62 8.62 4.4K
15:13 8.63 8.63 8.63 8.63 3.5K
15:14 8.63 8.64 8.63 8.64 4.0K
15:15 8.64 8.64 8.63 8.63 8.7K
15:16 8.64 8.64 8.64 8.64 7.6K
15:17 8.64 8.64 8.63 8.63 9.6K
15:18 8.64 8.65 8.64 8.65 11.3K
15:19 8.65 8.65 8.64 8.64 5.4K
15:20 8.65 8.65 8.62 8.63 40.0K
15:21 8.63 8.63 8.63 8.63 8.2K
15:22 8.63 8.63 8.62 8.63 3.6K
15:23 8.63 8.63 8.63 8.63 8.7K
15:24 8.63 8.63 8.62 8.63 7.7K
15:25 8.63 8.64 8.63 8.64 8.9K
15:26 8.64 8.64 8.64 8.64 11.4K
15:27 8.64 8.64 8.64 8.64 22.4K
15:28 8.64 8.65 8.64 8.65 56.0K
15:29 8.65 8.65 8.64 8.65 6.2K
15:30 8.65 8.65 8.64 8.64 17.1K
15:31 8.64 8.65 8.64 8.65 2.6K
15:32 8.65 8.65 8.65 8.65 16.9K
15:33 8.65 8.65 8.64 8.65 6.2K
15:34 8.65 8.66 8.65 8.65 35.4K
15:35 8.65 8.65 8.65 8.65 5.1K
15:36 8.65 8.66 8.64 8.64 25.7K
15:37 8.65 8.65 8.65 8.65 8.9K
15:38 8.65 8.65 8.64 8.65 9.2K
15:39 8.65 8.65 8.64 8.65 31.3K
15:40 8.65 8.65 8.64 8.65 3.0K
15:41 8.65 8.66 8.65 8.66 22.1K
15:42 8.66 8.66 8.66 8.66 3.4K
15:43 8.66 8.66 8.66 8.66 27.6K
15:44 8.68 8.68 8.67 8.67 34.1K
15:45 8.68 8.68 8.68 8.68 6.8K
15:46 8.68 8.68 8.67 8.68 6.5K
15:47 8.68 8.68 8.67 8.68 6.7K
15:48 8.68 8.69 8.68 8.69 23.6K
15:49 8.69 8.69 8.68 8.69 15.8K
15:50 8.70 8.70 8.67 8.67 75.1K
15:51 8.67 8.71 8.66 8.71 61.1K
15:52 8.70 8.71 8.69 8.69 59.0K
15:53 8.69 8.70 8.69 8.70 27.7K
15:54 8.70 8.70 8.68 8.70 64.5K
15:55 8.70 8.70 8.66 8.67 36.4K
15:56 8.67 8.68 8.64 8.65 84.9K
15:57 8.65 8.65 8.61 8.61 73.1K
15:58 8.62 8.62 8.57 8.60 207.8K
15:59 8.60 8.60 8.59 8.60 532.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles