HCM Defender 100 Index (QQH)

QQH
🏛️ Estados Unidos →
75.58
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
2022-12-30 33.92 34.08 33.90 34.05 0.0M
2022-12-29 33.96 34.11 33.96 34.07 0.0M
2022-12-28 33.76 34.01 33.72 33.74 0.0M
2022-12-27 34.00 34.04 33.91 33.94 0.0M
2022-12-23 33.87 34.14 33.87 34.14 0.0M
2022-12-22 34.15 34.15 33.91 34.09 0.0M
2022-12-21 34.28 34.51 34.28 34.44 0.0M
2022-12-20 34.16 34.31 34.10 34.25 0.0M
2022-12-19 34.30 34.44 34.20 34.28 0.0M
2022-12-16 34.71 34.71 34.31 34.53 0.0M
2022-12-15 35.35 35.35 34.42 34.75 0.0M
2022-12-14 36.11 36.32 35.56 35.83 0.0M
2022-12-13 36.64 36.93 35.89 36.06 0.0M
2022-12-12 35.29 35.69 35.29 35.69 0.0M
2022-12-09 35.37 35.68 35.35 35.35 0.0M
2022-12-08 35.50 35.59 35.41 35.53 0.0M
2022-12-07 35.03 35.40 35.03 35.18 0.0M
2022-12-06 35.92 35.92 35.17 35.34 0.0M
2022-12-05 36.14 36.35 35.86 35.97 0.0M
2022-12-02 36.32 36.57 36.19 36.51 0.0M
2022-12-01 36.72 36.80 36.52 36.66 0.0M
2022-11-30 35.42 36.58 35.26 36.58 0.0M
2022-11-29 35.67 35.67 35.12 35.26 0.0M
2022-11-28 35.82 35.86 35.41 35.53 0.0M
2022-11-25 35.94 36.02 35.94 35.95 0.0M
2022-11-23 35.96 36.22 35.96 36.15 0.0M
2022-11-22 35.56 35.91 35.56 35.90 0.0M
2022-11-21 35.52 35.76 35.49 35.54 0.0M
2022-11-18 35.93 35.93 35.64 35.78 0.0M
2022-11-17 35.26 35.88 35.26 35.79 0.0M
2022-11-16 35.69 35.91 35.69 35.86 0.0M
2022-11-15 36.24 36.24 35.93 36.01 0.0M
2022-11-14 35.67 36.03 35.67 35.81 0.0M
2022-11-11 35.64 36.02 35.64 35.96 0.0M
2022-11-10 35.45 35.71 35.21 35.70 0.0M
2022-11-09 34.87 34.87 34.63 34.63 0.0M
2022-11-08 35.01 35.09 34.86 34.98 0.0M
2022-11-07 34.93 34.93 34.67 34.89 0.0M
2022-11-04 34.66 34.73 34.45 34.73 0.0M
2022-11-03 34.69 34.69 34.56 34.56 0.0M
2022-11-02 35.15 35.33 34.89 34.89 0.0M
2022-11-01 35.41 35.41 35.31 35.31 0.0M
2022-10-31 35.42 35.57 35.42 35.50 0.0M
2022-10-28 35.35 35.68 35.26 35.68 0.0M
2022-10-27 35.51 35.52 35.23 35.23 0.0M
2022-10-26 35.62 35.81 35.53 35.53 0.0M
2022-10-25 35.75 35.94 35.71 35.91 0.0M
2022-10-24 35.50 35.69 35.40 35.63 0.0M
2022-10-21 35.25 35.50 35.25 35.44 0.0M
2022-10-20 35.25 35.40 35.11 35.16 0.0M
2022-10-19 34.94 35.33 34.94 35.21 0.0M
2022-10-18 35.56 35.56 35.15 35.25 0.0M
2022-10-17 35.10 35.16 35.03 35.15 0.0M
2022-10-14 35.30 35.30 34.73 34.73 0.0M
2022-10-13 34.31 35.15 34.31 35.15 0.0M
2022-10-12 34.89 34.89 34.83 34.85 0.0M
2022-10-11 34.96 35.02 34.75 34.84 0.0M
2022-10-10 35.02 35.05 34.84 34.96 0.0M
2022-10-07 35.29 35.34 35.05 35.10 0.0M
2022-10-06 35.75 35.77 35.63 35.63 0.0M
2022-10-05 35.56 35.79 35.42 35.70 0.0M
2022-10-04 35.49 35.79 35.49 35.74 0.0M
2022-10-03 35.16 35.40 35.16 35.33 0.0M
2022-09-30 35.27 35.39 35.06 35.06 0.0M
2022-09-29 35.41 35.41 35.13 35.29 0.0M
2022-09-28 35.24 35.72 35.24 35.72 0.0M
2022-09-27 35.64 35.64 35.36 35.44 0.0M
2022-09-26 35.61 35.61 35.42 35.46 0.0M
2022-09-23 35.56 35.57 35.33 35.45 0.0M
2022-09-22 35.76 35.81 35.68 35.69 0.0M
2022-09-21 36.14 36.34 35.90 35.90 0.0M
2022-09-20 35.85 36.22 35.85 36.12 0.0M
2022-09-19 36.07 36.22 36.05 36.21 0.1M
2022-09-16 35.89 36.11 35.89 36.11 0.0M
2022-09-15 36.50 36.50 36.16 36.21 0.0M
2022-09-14 36.31 36.45 36.31 36.43 0.0M
2022-09-13 36.74 36.74 36.30 36.33 0.0M
2022-09-12 37.31 37.31 37.06 37.15 0.0M
2022-09-09 36.82 37.00 36.82 37.00 0.0M
2022-09-08 36.56 36.70 36.47 36.64 0.0M
2022-09-07 36.39 36.61 36.35 36.61 0.0M
2022-09-06 36.42 36.45 36.23 36.30 0.0M
2022-09-02 36.73 36.76 36.30 36.36 0.0M
2022-09-01 36.52 36.60 36.34 36.60 0.0M
2022-08-31 36.84 36.84 36.64 36.64 0.0M
2022-08-30 36.74 36.75 36.60 36.69 0.0M
2022-08-29 36.85 36.96 36.84 36.88 0.0M
2022-08-26 37.32 37.36 37.02 37.05 0.0M
2022-08-25 37.72 37.72 37.42 37.63 0.0M
2022-08-24 37.33 37.46 37.33 37.37 0.0M
2022-08-23 36.96 37.42 36.96 37.34 0.1M
2022-08-22 37.77 37.77 37.30 37.35 0.0M
2022-08-19 37.94 37.94 37.74 37.77 0.0M
2022-08-18 37.96 38.13 37.96 38.07 0.0M
2022-08-17 37.68 38.20 37.68 38.06 0.0M
2022-08-16 38.22 38.32 38.12 38.23 0.1M
2022-08-15 38.17 38.30 38.11 38.25 0.0M
2022-08-12 37.55 38.12 37.55 38.12 0.1M
2022-08-11 38.10 38.10 37.80 37.81 0.0M
2022-08-10 37.78 37.90 37.78 37.90 0.0M
2022-08-09 37.45 37.50 37.40 37.46 0.0M
2022-08-08 37.81 37.87 37.58 37.66 0.0M
2022-08-05 37.74 37.77 37.52 37.67 0.2M
2022-08-04 37.81 37.81 37.67 37.80 0.0M
2022-08-03 37.40 37.75 37.40 37.71 0.0M
2022-08-02 37.31 37.45 37.25 37.25 0.0M
2022-08-01 37.17 37.49 37.17 37.32 0.1M
2022-07-29 37.04 37.32 37.01 37.27 0.0M
2022-07-28 36.95 36.95 36.92 36.94 0.0M
2022-07-27 36.95 36.95 36.92 36.95 0.0M
2022-07-26 36.95 36.95 36.92 36.93 0.0M
2022-07-25 36.94 36.95 36.93 36.94 0.0M
2022-07-22 36.93 36.95 36.93 36.94 0.0M
2022-07-21 36.95 36.95 36.93 36.94 0.0M
2022-07-20 37.04 37.04 36.94 36.95 0.0M
2022-07-19 36.95 36.95 36.94 36.95 0.0M
2022-07-18 36.94 36.96 36.94 36.94 0.0M
2022-07-15 36.94 36.96 36.94 36.95 0.0M
2022-07-14 36.96 36.96 36.94 36.95 0.0M
2022-07-13 36.94 36.96 36.94 36.95 0.0M
2022-07-12 36.94 36.96 36.94 36.95 0.0M
2022-07-11 36.96 36.96 36.94 36.94 0.0M
2022-07-08 36.94 36.96 36.94 36.95 0.0M
2022-07-07 36.94 36.96 36.94 36.95 0.0M
2022-07-06 36.94 36.96 36.94 36.95 0.0M
2022-07-05 36.92 36.97 36.92 36.95 0.0M
2022-07-01 36.94 36.96 36.94 36.94 0.0M
2022-06-30 36.94 36.96 36.94 36.96 0.0M
2022-06-29 36.96 36.96 36.93 36.96 0.0M
2022-06-28 36.95 36.96 36.95 36.95 0.0M
2022-06-27 37.02 37.40 36.92 37.40 0.0M
2022-06-24 37.21 37.21 36.93 36.96 0.0M
2022-06-23 36.94 36.96 36.89 36.89 0.0M
2022-06-22 36.93 37.01 36.93 37.00 0.0M
2022-06-21 36.32 36.98 34.59 36.93 0.0M
2022-06-17 37.54 37.54 36.93 36.96 0.0M
2022-06-16 37.11 37.19 36.79 36.92 0.1M
2022-06-15 37.48 37.79 37.39 37.66 0.0M
2022-06-14 36.85 37.55 36.85 37.34 0.0M
2022-06-13 37.29 37.74 37.29 37.39 0.2M
2022-06-10 38.46 38.46 38.09 38.15 0.0M
2022-06-09 39.30 39.33 38.85 38.85 0.0M
2022-06-08 39.17 39.58 39.17 39.36 0.0M
2022-06-07 38.71 39.54 38.71 39.52 0.0M
2022-06-06 39.59 39.66 39.26 39.34 0.0M
2022-06-03 39.50 39.51 39.26 39.29 0.0M
2022-06-02 39.31 39.83 39.31 39.83 0.0M
2022-06-01 39.36 39.36 39.20 39.30 0.0M
2022-05-31 39.23 39.61 39.23 39.45 0.0M
2022-05-27 39.39 39.47 39.14 39.46 0.0M
2022-05-26 38.45 38.93 38.43 38.83 0.0M
2022-05-25 38.18 38.46 38.02 38.34 0.0M
2022-05-24 38.19 38.19 37.80 38.08 0.0M
2022-05-23 38.44 38.49 38.12 38.45 0.0M
2022-05-20 38.45 38.45 37.71 38.16 0.0M
2022-05-19 38.34 38.52 38.19 38.25 0.0M
2022-05-18 38.83 39.07 38.34 38.39 0.0M
2022-05-17 39.23 39.31 38.96 39.28 0.0M
2022-05-16 38.74 39.08 38.74 38.83 0.0M
2022-05-13 38.56 39.13 38.56 39.03 0.1M
2022-05-12 37.68 38.58 37.68 38.41 0.1M
2022-05-11 38.65 39.12 38.31 38.35 0.0M
2022-05-10 39.02 39.28 38.71 39.04 0.0M
2022-05-09 38.99 39.34 38.38 38.38 0.2M
2022-05-06 39.55 39.90 39.39 39.54 0.0M
2022-05-05 40.40 40.55 39.63 39.79 0.0M
2022-05-04 40.50 40.88 39.88 40.87 0.0M
2022-05-03 39.95 41.13 39.95 40.67 0.0M
2022-05-02 39.81 40.63 39.42 40.61 0.1M
2022-04-29 41.21 41.93 39.85 39.85 0.0M
2022-04-28 41.20 42.18 40.48 41.99 0.0M
2022-04-27 40.80 41.11 40.07 40.29 0.1M
2022-04-26 41.75 41.78 40.37 40.37 0.0M
2022-04-25 41.56 42.30 41.29 42.30 0.1M
2022-04-22 42.77 42.99 41.70 41.70 0.0M
2022-04-21 44.96 45.10 42.94 43.10 0.0M
2022-04-20 44.88 44.88 43.92 44.12 0.0M
2022-04-19 43.85 45.03 43.59 44.92 0.0M
2022-04-18 43.59 44.05 43.32 43.75 0.1M
2022-04-14 44.96 44.96 43.73 43.73 0.0M
2022-04-13 43.81 45.04 43.81 44.93 0.0M
2022-04-12 44.63 45.12 43.68 43.76 0.1M
2022-04-11 45.74 45.74 44.16 44.18 0.0M
2022-04-08 46.71 46.71 45.44 45.48 0.1M
2022-04-07 46.10 46.49 45.39 46.25 0.1M
2022-04-06 46.63 46.64 45.75 46.14 0.0M
2022-04-05 48.70 48.70 47.27 47.43 0.0M
2022-04-04 47.83 48.64 47.83 48.64 0.0M
2022-04-01 47.33 47.68 47.00 47.49 0.0M
2022-03-31 48.13 48.13 47.60 47.60 0.0M
2022-03-30 47.87 48.18 47.84 47.90 0.0M
2022-03-29 48.18 48.22 47.90 48.14 0.0M
2022-03-28 47.45 47.81 47.33 47.81 0.0M
2022-03-25 47.27 47.37 47.18 47.34 0.0M
2022-03-24 47.14 47.40 46.96 47.40 0.0M
2022-03-23 47.00 47.17 46.77 46.84 0.0M
2022-03-22 46.56 47.23 46.56 47.13 0.0M
2022-03-21 46.85 46.85 46.47 46.76 0.0M
2022-03-18 46.00 46.78 46.00 46.68 0.0M
2022-03-17 46.27 46.44 45.83 46.37 0.0M
2022-03-16 45.65 45.93 45.30 45.93 0.0M
2022-03-15 44.69 45.22 44.61 45.21 0.0M
2022-03-14 44.81 44.98 44.48 44.54 0.0M
2022-03-11 45.80 45.80 44.86 44.86 0.0M
2022-03-10 45.27 45.49 45.10 45.43 0.0M
2022-03-09 45.42 45.75 45.30 45.57 0.0M
2022-03-08 44.95 45.53 44.64 44.92 0.0M
2022-03-07 45.60 45.61 45.01 45.01 0.0M
2022-03-04 45.79 46.04 45.68 45.81 0.0M
2022-03-03 46.45 46.65 46.12 46.22 0.0M
2022-03-02 46.25 46.55 46.02 46.53 0.0M
2022-03-01 46.18 46.48 45.88 45.94 0.1M
2022-02-28 46.00 46.50 46.00 46.50 0.0M
2022-02-25 46.27 46.44 45.92 46.44 0.0M
2022-02-24 44.31 46.21 44.31 45.81 0.0M
2022-02-23 45.91 46.08 45.28 45.31 0.1M
2022-02-22 46.09 46.24 45.67 45.81 0.0M
2022-02-18 46.35 46.35 46.01 46.17 0.0M
2022-02-17 46.64 46.88 46.37 46.46 0.0M
2022-02-16 47.14 47.19 46.74 47.14 0.0M
2022-02-15 46.95 47.22 46.85 47.22 0.0M
2022-02-14 46.24 46.74 46.24 46.51 0.0M
2022-02-11 47.25 47.25 46.48 46.63 0.0M
2022-02-10 48.37 48.37 47.23 47.37 0.0M
2022-02-09 47.67 47.94 47.62 47.81 0.0M
2022-02-08 47.03 47.37 47.00 47.28 0.0M
2022-02-07 47.65 47.65 47.08 47.08 0.1M
2022-02-04 47.02 47.54 46.94 47.38 0.0M
2022-02-03 47.54 47.61 47.06 47.09 0.0M
2022-02-02 48.63 48.63 47.89 48.23 0.1M
2022-02-01 48.03 48.03 47.59 47.99 0.0M
2022-01-31 47.15 47.74 47.00 47.71 0.1M
2022-01-28 46.14 46.87 46.05 46.87 0.0M
2022-01-27 46.94 46.94 46.15 46.15 0.0M
2022-01-26 47.50 47.50 46.27 46.47 0.3M
2022-01-25 46.61 47.37 46.03 46.46 0.0M
2022-01-24 46.90 47.90 44.61 47.90 0.1M
2022-01-21 49.00 49.48 47.73 47.76 0.2M
2022-01-20 50.99 51.68 49.39 49.41 0.1M
2022-01-19 51.82 51.90 50.31 50.40 0.0M
2022-01-18 52.00 52.08 51.09 51.25 0.1M
2022-01-14 52.23 53.02 52.23 53.02 0.0M
2022-01-13 54.68 54.68 52.38 52.50 0.0M
2022-01-12 54.36 54.79 53.95 54.22 0.1M
2022-01-11 53.15 54.08 52.66 54.08 0.0M
2022-01-10 51.94 53.01 51.02 53.01 0.1M
2022-01-07 54.09 54.09 52.70 52.95 0.0M
2022-01-06 53.50 54.33 53.11 53.87 0.0M
2022-01-05 56.35 56.35 53.93 53.93 0.0M
2022-01-04 57.61 57.61 55.71 56.35 0.1M
2022-01-03 56.50 57.35 56.42 57.30 0.1M