Fernhill (FERN)

FERN
🏛️ Estados Unidos →
0.00
Última Actualización: 2025-09-26
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
2021-12-31 0.02 0.03 0.02 0.03 8.8M
2021-12-30 0.03 0.03 0.02 0.03 14.9M
2021-12-29 0.03 0.03 0.02 0.03 12.0M
2021-12-28 0.03 0.03 0.03 0.03 6.7M
2021-12-27 0.02 0.03 0.02 0.03 18.4M
2021-12-23 0.02 0.03 0.02 0.03 15.4M
2021-12-22 0.02 0.02 0.02 0.02 12.8M
2021-12-21 0.02 0.03 0.02 0.02 15.1M
2021-12-20 0.03 0.03 0.02 0.02 10.1M
2021-12-17 0.03 0.03 0.03 0.03 3.6M
2021-12-16 0.03 0.03 0.03 0.03 5.5M
2021-12-15 0.03 0.03 0.03 0.03 9.1M
2021-12-14 0.03 0.03 0.02 0.03 10.6M
2021-12-13 0.02 0.03 0.02 0.03 14.0M
2021-12-10 0.03 0.03 0.02 0.02 13.6M
2021-12-09 0.03 0.03 0.03 0.03 10.3M
2021-12-08 0.03 0.03 0.03 0.03 15.4M
2021-12-07 0.02 0.03 0.02 0.03 30.0M
2021-12-06 0.02 0.02 0.02 0.02 29.9M
2021-12-03 0.03 0.03 0.02 0.02 22.3M
2021-12-02 0.03 0.03 0.03 0.03 19.7M
2021-12-01 0.03 0.03 0.03 0.03 17.3M
2021-11-30 0.03 0.03 0.03 0.03 17.4M
2021-11-29 0.03 0.03 0.03 0.03 23.4M
2021-11-26 0.03 0.03 0.03 0.03 14.4M
2021-11-24 0.03 0.03 0.03 0.03 13.8M
2021-11-23 0.03 0.03 0.03 0.03 25.2M
2021-11-22 0.03 0.03 0.03 0.03 16.9M
2021-11-19 0.03 0.04 0.03 0.03 13.3M
2021-11-18 0.04 0.04 0.03 0.03 35.1M
2021-11-17 0.04 0.04 0.03 0.04 25.7M
2021-11-16 0.04 0.04 0.03 0.04 54.3M
2021-11-15 0.05 0.05 0.04 0.04 106.6M
2021-11-12 0.05 0.05 0.04 0.04 39.2M
2021-11-11 0.04 0.05 0.04 0.05 47.1M
2021-11-10 0.04 0.04 0.04 0.04 23.7M
2021-11-09 0.04 0.04 0.04 0.04 13.0M
2021-11-08 0.04 0.05 0.04 0.04 31.9M
2021-11-05 0.04 0.04 0.04 0.04 65.9M
2021-11-04 0.03 0.04 0.03 0.04 38.9M
2021-11-03 0.03 0.03 0.03 0.03 19.6M
2021-11-02 0.03 0.03 0.03 0.03 24.7M
2021-11-01 0.03 0.04 0.03 0.03 23.7M
2021-10-29 0.04 0.04 0.03 0.03 13.2M
2021-10-28 0.04 0.04 0.03 0.04 15.7M
2021-10-27 0.04 0.04 0.04 0.04 18.3M
2021-10-26 0.04 0.04 0.03 0.04 21.7M
2021-10-25 0.04 0.04 0.03 0.04 22.3M
2021-10-22 0.04 0.04 0.03 0.03 26.9M
2021-10-21 0.04 0.04 0.03 0.04 23.0M
2021-10-20 0.04 0.04 0.04 0.04 15.3M
2021-10-19 0.04 0.04 0.04 0.04 15.6M
2021-10-18 0.04 0.04 0.04 0.04 29.8M
2021-10-15 0.04 0.04 0.04 0.04 15.9M
2021-10-14 0.04 0.04 0.04 0.04 21.4M
2021-10-13 0.04 0.04 0.04 0.04 20.4M
2021-10-12 0.04 0.04 0.04 0.04 16.9M
2021-10-11 0.04 0.04 0.04 0.04 28.5M
2021-10-08 0.04 0.04 0.04 0.04 44.0M
2021-10-07 0.04 0.04 0.04 0.04 61.4M
2021-10-06 0.03 0.04 0.03 0.04 89.2M
2021-10-05 0.04 0.04 0.03 0.03 95.6M
2021-10-04 0.04 0.04 0.03 0.04 81.5M
2021-10-01 0.05 0.05 0.04 0.04 149.0M
2021-09-30 0.06 0.07 0.04 0.05 248.1M
2021-09-29 0.05 0.06 0.04 0.06 141.6M
2021-09-28 0.04 0.05 0.04 0.04 81.4M
2021-09-27 0.04 0.04 0.04 0.04 59.5M
2021-09-24 0.04 0.04 0.04 0.04 122.3M
2021-09-23 0.03 0.04 0.03 0.04 193.4M
2021-09-22 0.03 0.03 0.03 0.03 170.2M
2021-09-21 0.02 0.03 0.02 0.03 297.6M
2021-09-20 0.02 0.02 0.02 0.02 88.3M
2021-09-17 0.02 0.03 0.02 0.02 43.0M
2021-09-16 0.02 0.03 0.02 0.02 40.7M
2021-09-15 0.02 0.02 0.02 0.02 80.0M
2021-09-14 0.02 0.03 0.02 0.02 106.7M
2021-09-13 0.02 0.03 0.02 0.02 134.1M
2021-09-10 0.02 0.02 0.02 0.02 102.4M
2021-09-09 0.02 0.02 0.02 0.02 38.7M
2021-09-08 0.02 0.02 0.02 0.02 77.5M
2021-09-07 0.02 0.02 0.02 0.02 46.5M
2021-09-03 0.02 0.02 0.01 0.02 14.0M
2021-09-02 0.01 0.02 0.01 0.01 15.8M
2021-09-01 0.02 0.02 0.01 0.01 61.7M
2021-08-31 0.02 0.02 0.01 0.02 49.1M
2021-08-30 0.02 0.02 0.02 0.02 70.5M
2021-08-27 0.01 0.02 0.01 0.02 79.7M
2021-08-26 0.02 0.02 0.01 0.01 43.0M
2021-08-25 0.02 0.02 0.01 0.01 243.3M
2021-08-24 0.01 0.01 0.01 0.01 30.6M
2021-08-23 0.01 0.01 0.01 0.01 23.1M
2021-08-20 0.01 0.01 0.01 0.01 11.7M
2021-08-19 0.01 0.01 0.01 0.01 36.8M
2021-08-18 0.01 0.01 0.01 0.01 38.9M
2021-08-17 0.01 0.01 0.01 0.01 20.9M
2021-08-16 0.01 0.01 0.01 0.01 23.6M
2021-08-13 0.01 0.01 0.01 0.01 30.0M
2021-08-12 0.01 0.01 0.01 0.01 49.5M
2021-08-11 0.01 0.01 0.01 0.01 28.6M
2021-08-10 0.01 0.01 0.01 0.01 33.3M
2021-08-09 0.01 0.01 0.01 0.01 42.8M
2021-08-06 0.01 0.01 0.01 0.01 38.4M
2021-08-05 0.01 0.01 0.01 0.01 51.1M
2021-08-04 0.01 0.01 0.01 0.01 78.9M
2021-08-03 0.01 0.01 0.01 0.01 85.0M
2021-08-02 0.01 0.01 0.01 0.01 133.8M
2021-07-30 0.01 0.01 0.01 0.01 82.3M
2021-07-29 0.01 0.01 0.01 0.01 136.0M
2021-07-28 0.02 0.02 0.01 0.01 303.2M
2021-07-27 0.03 0.03 0.01 0.02 545.5M
2021-07-26 0.02 0.03 0.02 0.02 129.8M
2021-07-23 0.02 0.03 0.02 0.02 164.2M
2021-07-22 0.02 0.02 0.02 0.02 118.0M
2021-07-21 0.02 0.02 0.02 0.02 132.2M
2021-07-20 0.01 0.02 0.01 0.01 67.9M
2021-07-19 0.01 0.02 0.01 0.01 163.3M
2021-07-16 0.01 0.01 0.01 0.01 92.8M
2021-07-15 0.01 0.01 0.01 0.01 146.8M
2021-07-14 0.01 0.01 0.01 0.01 116.5M
2021-07-13 0.01 0.01 0.01 0.01 62.9M
2021-07-12 0.01 0.01 0.01 0.01 270.2M
2021-07-09 0.01 0.01 0.01 0.01 25.6M
2021-07-08 0.01 0.01 0.01 0.01 16.6M
2021-07-07 0.01 0.01 0.01 0.01 24.5M
2021-07-06 0.01 0.01 0.01 0.01 21.2M
2021-07-02 0.01 0.01 0.01 0.01 16.0M
2021-07-01 0.01 0.01 0.01 0.01 20.1M
2021-06-30 0.01 0.01 0.01 0.01 35.2M
2021-06-29 0.01 0.01 0.01 0.01 43.3M
2021-06-28 0.01 0.01 0.01 0.01 78.2M
2021-06-25 0.00 0.01 0.00 0.01 50.8M
2021-06-24 0.01 0.01 0.00 0.00 29.5M
2021-06-23 0.01 0.01 0.00 0.00 67.5M
2021-06-22 0.00 0.01 0.00 0.01 28.0M
2021-06-21 0.01 0.01 0.01 0.01 18.8M
2021-06-18 0.01 0.01 0.01 0.01 19.4M
2021-06-17 0.01 0.01 0.01 0.01 9.1M
2021-06-16 0.01 0.01 0.01 0.01 21.2M
2021-06-15 0.01 0.01 0.01 0.01 16.2M
2021-06-14 0.01 0.01 0.01 0.01 11.1M
2021-06-11 0.01 0.01 0.01 0.01 19.1M
2021-06-10 0.01 0.01 0.01 0.01 8.5M
2021-06-09 0.01 0.01 0.01 0.01 19.8M
2021-06-08 0.01 0.01 0.01 0.01 31.5M
2021-06-07 0.01 0.01 0.01 0.01 18.0M
2021-06-04 0.01 0.01 0.01 0.01 22.2M
2021-06-03 0.01 0.01 0.01 0.01 62.6M
2021-06-02 0.01 0.01 0.01 0.01 261.8M
2021-06-01 0.01 0.01 0.01 0.01 55.0M
2021-05-28 0.01 0.01 0.01 0.01 43.8M
2021-05-27 0.01 0.01 0.01 0.01 41.7M
2021-05-26 0.01 0.01 0.01 0.01 48.7M
2021-05-25 0.01 0.01 0.01 0.01 60.6M
2021-05-24 0.01 0.01 0.01 0.01 45.8M
2021-05-21 0.01 0.01 0.01 0.01 22.9M
2021-05-20 0.01 0.01 0.01 0.01 42.0M
2021-05-19 0.01 0.01 0.01 0.01 36.2M
2021-05-18 0.01 0.01 0.01 0.01 45.8M
2021-05-17 0.01 0.01 0.01 0.01 97.2M
2021-05-14 0.01 0.01 0.01 0.01 51.0M
2021-05-13 0.02 0.02 0.01 0.01 58.5M
2021-05-12 0.02 0.02 0.01 0.01 96.2M
2021-05-11 0.01 0.02 0.01 0.02 168.5M
2021-05-10 0.01 0.01 0.01 0.01 125.9M
2021-05-07 0.01 0.01 0.01 0.01 109.6M
2021-05-06 0.01 0.01 0.01 0.01 204.8M
2021-05-05 0.01 0.01 0.01 0.01 140.6M
2021-05-04 0.01 0.01 0.01 0.01 87.7M
2021-05-03 0.01 0.01 0.01 0.01 176.3M
2021-04-30 0.00 0.01 0.00 0.01 231.8M
2021-04-29 0.01 0.01 0.00 0.01 30.5M
2021-04-28 0.01 0.01 0.00 0.01 41.9M
2021-04-27 0.01 0.01 0.01 0.01 49.9M
2021-04-26 0.01 0.01 0.01 0.01 56.5M
2021-04-23 0.00 0.01 0.00 0.00 117.5M
2021-04-22 0.00 0.00 0.00 0.00 51.1M
2021-04-21 0.00 0.00 0.00 0.00 23.0M
2021-04-20 0.00 0.00 0.00 0.00 38.5M
2021-04-19 0.00 0.00 0.00 0.00 39.9M
2021-04-16 0.01 0.01 0.00 0.00 80.9M
2021-04-15 0.00 0.01 0.00 0.01 104.0M
2021-04-14 0.00 0.00 0.00 0.00 132.5M
2021-04-13 0.00 0.00 0.00 0.00 80.1M
2021-04-12 0.00 0.00 0.00 0.00 110.9M
2021-04-09 0.00 0.00 0.00 0.00 47.7M
2021-04-08 0.01 0.01 0.00 0.00 181.9M
2021-04-07 0.01 0.01 0.00 0.01 43.9M
2021-04-06 0.01 0.01 0.01 0.01 43.5M
2021-04-05 0.01 0.01 0.01 0.01 59.4M
2021-04-01 0.01 0.01 0.01 0.01 117.5M
2021-03-31 0.01 0.01 0.00 0.01 53.8M
2021-03-30 0.01 0.01 0.00 0.00 67.0M
2021-03-29 0.00 0.01 0.00 0.00 62.6M
2021-03-26 0.01 0.01 0.00 0.00 97.6M
2021-03-25 0.00 0.01 0.00 0.01 86.7M
2021-03-24 0.00 0.01 0.00 0.00 142.3M
2021-03-23 0.01 0.01 0.00 0.01 225.8M
2021-03-22 0.00 0.01 0.00 0.00 395.1M
2021-03-19 0.00 0.00 0.00 0.00 299.8M
2021-03-18 0.00 0.00 0.00 0.00 30.9M
2021-03-17 0.00 0.00 0.00 0.00 85.8M
2021-03-16 0.00 0.00 0.00 0.00 8.7M
2021-03-15 0.00 0.00 0.00 0.00 8.0M
2021-03-12 0.00 0.00 0.00 0.00 37.3M
2021-03-11 0.00 0.00 0.00 0.00 26.9M
2021-03-10 0.00 0.00 0.00 0.00 119.2M
2021-03-09 0.00 0.00 0.00 0.00 28.6M
2021-03-08 0.00 0.00 0.00 0.00 99.8M
2021-03-05 0.00 0.00 0.00 0.00 257.0M
2021-03-04 0.00 0.00 0.00 0.00 13.9M
2021-03-03 0.00 0.00 0.00 0.00 31.8M
2021-03-02 0.00 0.00 0.00 0.00 10.9M
2021-03-01 0.00 0.00 0.00 0.00 18.2M
2021-02-26 0.00 0.00 0.00 0.00 54.0M
2021-02-25 0.00 0.00 0.00 0.00 10.7M
2021-02-24 0.00 0.00 0.00 0.00 22.9M
2021-02-23 0.00 0.00 0.00 0.00 24.5M
2021-02-22 0.00 0.00 0.00 0.00 48.1M
2021-02-19 0.00 0.00 0.00 0.00 53.5M
2021-02-18 0.00 0.00 0.00 0.00 73.8M
2021-02-17 0.00 0.00 0.00 0.00 35.2M
2021-02-16 0.00 0.00 0.00 0.00 30.0M
2021-02-12 0.00 0.00 0.00 0.00 17.5M
2021-02-11 0.00 0.00 0.00 0.00 29.3M
2021-02-10 0.00 0.00 0.00 0.00 84.9M
2021-02-09 0.00 0.00 0.00 0.00 56.4M
2021-02-08 0.00 0.00 0.00 0.00 76.1M
2021-02-05 0.00 0.00 0.00 0.00 41.0M
2021-02-04 0.00 0.00 0.00 0.00 11.9M
2021-02-03 0.00 0.00 0.00 0.00 13.2M
2021-02-02 0.00 0.00 0.00 0.00 8.1M
2021-02-01 0.00 0.00 0.00 0.00 23.0M
2021-01-29 0.00 0.00 0.00 0.00 117.8M
2021-01-28 0.00 0.00 0.00 0.00 10.4M
2021-01-27 0.00 0.00 0.00 0.00 6.1M
2021-01-26 0.00 0.00 0.00 0.00 14.0M
2021-01-25 0.00 0.00 0.00 0.00 2.1M
2021-01-22 0.00 0.00 0.00 0.00 3.4M
2021-01-21 0.00 0.00 0.00 0.00 19.6M
2021-01-20 0.00 0.00 0.00 0.00 8.0M
2021-01-19 0.00 0.00 0.00 0.00 12.6M
2021-01-15 0.00 0.00 0.00 0.00 0.3M
2021-01-14 0.00 0.00 0.00 0.00 0.8M
2021-01-13 0.00 0.00 0.00 0.00 0.6M
2021-01-12 0.00 0.00 0.00 0.00 6.3M
2021-01-11 0.00 0.00 0.00 0.00 1.1M
2021-01-08 0.00 0.00 0.00 0.00 2.9M
2021-01-07 0.00 0.00 0.00 0.00 15.8M
2021-01-06 0.00 0.00 0.00 0.00 3.7M
2021-01-05 0.00 0.00 0.00 0.00 0.6M
2021-01-04 0.00 0.00 0.00 0.00 14.5M