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
2023-12-29 50.60 50.68 50.11 50.27 0.0M
2023-12-28 50.74 50.76 50.59 50.59 0.0M
2023-12-27 50.68 50.72 50.43 50.71 0.0M
2023-12-26 50.26 50.63 50.26 50.52 0.0M
2023-12-22 50.28 50.42 49.95 50.16 0.0M
2023-12-21 50.02 50.11 49.64 50.11 0.0M
2023-12-20 50.34 50.58 49.36 49.37 0.0M
2023-12-19 49.99 50.35 49.99 50.35 0.0M
2023-12-18 49.80 50.14 49.80 50.00 0.0M
2023-12-15 49.16 49.66 49.16 49.59 0.0M
2023-12-14 49.60 49.60 48.92 49.28 0.0M
2023-12-13 48.90 49.51 48.63 49.36 0.0M
2023-12-12 48.24 48.58 48.22 48.58 0.0M
2023-12-11 47.75 48.09 47.59 48.09 0.0M
2023-12-08 47.12 47.74 47.12 47.72 0.0M
2023-12-07 47.04 47.47 47.04 47.46 0.0M
2023-12-06 47.22 47.33 46.79 46.94 0.0M
2023-12-05 46.68 47.48 46.68 47.09 0.4M
2023-12-04 47.06 47.18 46.83 47.18 0.0M
2023-12-01 47.38 47.88 47.28 47.82 0.0M
2023-11-30 47.84 47.91 47.23 47.72 0.0M
2023-11-29 48.33 48.61 47.83 47.84 0.0M
2023-11-28 47.73 48.00 47.66 47.99 0.0M
2023-11-27 47.65 48.09 47.65 47.77 0.0M
2023-11-24 47.93 47.93 47.72 47.82 0.0M
2023-11-22 48.37 48.37 47.83 47.99 0.0M
2023-11-21 47.75 47.75 47.46 47.69 0.0M
2023-11-20 47.61 48.17 47.59 48.08 0.0M
2023-11-17 47.03 47.41 47.03 47.27 0.0M
2023-11-16 47.04 47.34 46.85 47.30 0.0M
2023-11-15 47.40 47.61 47.20 47.26 0.0M
2023-11-14 46.57 47.34 46.57 47.19 0.2M
2023-11-13 45.76 46.00 45.45 45.79 0.0M
2023-11-10 45.46 45.98 45.40 45.97 0.0M
2023-11-09 45.48 45.60 45.22 45.24 0.0M
2023-11-08 45.42 45.52 45.31 45.49 0.0M
2023-11-07 45.14 45.53 45.14 45.43 0.0M
2023-11-06 44.96 45.12 44.89 45.10 0.0M
2023-11-03 44.72 45.01 44.67 44.94 0.0M
2023-11-02 44.52 44.58 44.45 44.56 0.0M
2023-11-01 43.99 44.25 43.94 44.23 0.2M
2023-10-31 43.93 43.93 43.68 43.91 0.0M
2023-10-30 43.77 43.91 43.69 43.82 0.0M
2023-10-27 43.63 43.91 43.50 43.65 0.0M
2023-10-26 43.91 44.01 43.29 43.42 0.0M
2023-10-25 44.49 44.49 44.04 44.07 0.0M
2023-10-24 44.62 44.70 44.41 44.68 0.1M
2023-10-23 43.83 44.86 43.71 44.43 0.0M
2023-10-20 45.03 45.03 44.18 44.21 0.0M
2023-10-19 45.76 46.10 45.12 45.15 0.0M
2023-10-18 46.18 46.41 45.53 45.68 0.0M
2023-10-17 46.15 46.77 45.81 46.56 0.1M
2023-10-16 46.08 46.98 46.08 46.77 0.1M
2023-10-13 46.95 47.09 46.06 46.12 0.0M
2023-10-12 47.38 47.47 46.55 46.98 0.0M
2023-10-11 47.15 47.21 46.70 47.17 0.0M
2023-10-10 46.47 47.14 46.45 46.66 0.0M
2023-10-09 45.62 46.44 45.62 46.36 0.0M
2023-10-06 44.69 46.25 44.44 46.06 0.1M
2023-10-05 45.16 45.20 44.47 45.05 0.0M
2023-10-04 44.33 45.32 44.33 45.20 0.0M
2023-10-03 45.03 45.26 44.08 44.30 0.0M
2023-10-02 44.79 45.66 44.78 45.41 0.0M
2023-09-29 45.42 45.51 44.67 44.86 0.0M
2023-09-28 44.03 45.06 44.00 44.76 0.0M
2023-09-27 44.46 44.46 43.79 44.30 0.0M
2023-09-26 44.67 44.81 44.11 44.25 0.0M
2023-09-25 44.62 45.18 44.56 45.15 0.0M
2023-09-22 45.24 45.47 44.86 44.88 0.0M
2023-09-21 45.40 45.48 44.87 44.90 0.0M
2023-09-20 47.15 47.15 46.02 46.02 0.0M
2023-09-19 46.82 47.03 46.49 47.00 0.0M
2023-09-18 47.11 47.26 46.98 47.10 0.0M
2023-09-15 47.82 48.04 46.87 47.00 0.0M
2023-09-14 47.63 48.28 47.63 48.16 0.0M
2023-09-13 47.64 47.85 47.25 47.67 0.0M
2023-09-12 47.96 47.99 47.33 47.41 0.0M
2023-09-11 48.05 48.24 47.71 48.16 0.0M
2023-09-08 47.09 47.73 47.09 47.32 0.0M
2023-09-07 46.97 47.35 46.76 47.25 0.0M
2023-09-06 48.36 48.36 47.44 47.77 0.0M
2023-09-05 48.35 48.63 48.06 48.47 0.0M
2023-09-01 48.62 48.85 48.05 48.29 0.0M
2023-08-31 48.08 48.69 48.08 48.44 0.0M
2023-08-30 47.83 48.30 47.71 48.19 0.0M
2023-08-29 46.25 47.91 46.25 47.82 0.1M
2023-08-28 46.35 46.49 46.01 46.45 0.0M
2023-08-25 45.50 46.04 45.13 45.96 0.0M
2023-08-24 47.48 47.48 45.51 45.51 0.0M
2023-08-23 45.83 46.96 45.83 46.82 0.1M
2023-08-22 46.32 46.41 45.77 45.88 0.0M
2023-08-21 45.16 46.02 45.16 45.94 0.0M
2023-08-18 44.45 45.10 44.36 44.91 0.0M
2023-08-17 45.96 45.96 44.99 45.04 0.0M
2023-08-16 46.48 46.48 45.70 45.70 0.0M
2023-08-15 46.50 46.71 46.26 46.34 0.0M
2023-08-14 46.26 47.00 46.11 46.96 0.1M
2023-08-11 46.79 46.79 46.07 46.23 0.0M
2023-08-10 47.25 47.29 46.55 46.72 0.1M
2023-08-09 47.13 47.16 46.47 46.56 0.0M
2023-08-08 47.48 47.48 46.81 47.35 0.1M
2023-08-07 47.63 47.87 47.31 47.87 0.0M
2023-08-04 48.18 48.29 47.32 47.40 0.0M
2023-08-03 47.29 48.06 47.29 47.71 0.0M
2023-08-02 48.67 48.67 47.69 47.85 0.0M
2023-08-01 49.15 49.43 49.02 49.31 0.0M
2023-07-31 49.60 49.66 49.25 49.43 0.0M
2023-07-28 49.04 49.61 48.94 49.46 0.0M
2023-07-27 49.47 49.61 48.21 48.28 0.0M
2023-07-26 48.52 48.55 48.13 48.45 0.0M
2023-07-25 48.42 48.95 48.37 48.71 0.0M
2023-07-24 48.24 48.43 47.94 48.20 0.0M
2023-07-21 48.48 48.49 48.06 48.07 0.0M
2023-07-20 49.46 49.50 48.25 48.28 0.0M
2023-07-19 50.14 50.16 49.69 49.84 0.0M
2023-07-18 49.08 50.02 49.05 49.86 0.0M
2023-07-17 48.90 49.41 48.90 49.35 0.0M
2023-07-14 48.94 49.22 48.59 48.68 0.0M
2023-07-13 48.48 48.81 48.29 48.77 0.1M
2023-07-12 47.65 47.91 47.34 47.69 0.0M
2023-07-11 46.69 46.99 46.59 46.98 0.0M
2023-07-10 46.53 46.71 46.22 46.62 0.0M
2023-07-07 46.63 47.32 46.62 46.62 0.0M
2023-07-06 46.58 46.89 46.36 46.87 0.0M
2023-07-05 47.26 47.59 47.21 47.35 0.0M
2023-07-03 47.34 47.37 47.14 47.32 0.0M
2023-06-30 46.57 47.29 46.57 47.23 0.0M
2023-06-29 46.50 46.50 45.99 46.25 0.0M
2023-06-28 46.14 46.68 46.04 46.38 0.0M
2023-06-27 45.30 46.33 45.30 46.25 0.0M
2023-06-26 46.18 46.30 45.27 45.28 0.0M
2023-06-23 46.05 46.40 45.93 46.05 0.0M
2023-06-22 45.61 46.63 45.61 46.63 0.0M
2023-06-21 46.36 46.36 45.83 45.97 0.0M
2023-06-20 46.84 46.90 46.27 46.80 0.0M
2023-06-16 47.96 47.96 46.84 46.84 0.0M
2023-06-15 46.23 47.43 46.23 47.24 0.0M
2023-06-14 46.01 46.53 45.73 46.53 0.1M
2023-06-13 46.00 46.12 45.70 46.12 0.0M
2023-06-12 44.65 45.56 44.65 45.56 0.0M
2023-06-09 44.72 45.05 44.49 44.58 0.0M
2023-06-08 43.53 44.43 43.53 44.40 0.0M
2023-06-07 44.57 45.04 43.65 43.71 0.0M
2023-06-06 44.50 44.77 44.44 44.68 0.0M
2023-06-05 45.06 45.09 44.51 44.70 0.0M
2023-06-02 44.73 44.75 44.33 44.65 0.0M
2023-06-01 43.08 44.44 43.08 44.19 0.1M
2023-05-31 43.79 43.79 43.40 43.47 0.1M
2023-05-30 44.18 44.30 43.63 43.79 0.0M
2023-05-26 42.56 43.62 42.42 43.62 0.0M
2023-05-25 41.90 42.27 41.66 42.19 0.0M
2023-05-24 40.74 40.90 40.58 40.89 0.0M
2023-05-23 41.84 41.84 41.19 41.19 0.0M
2023-05-22 41.90 42.00 41.73 41.85 0.0M
2023-05-19 41.80 41.82 41.61 41.74 0.0M
2023-05-18 40.75 41.85 40.75 41.85 0.0M
2023-05-17 40.42 40.92 40.42 40.91 0.0M
2023-05-16 40.25 40.54 40.25 40.29 0.0M
2023-05-15 39.93 40.27 39.88 40.23 0.0M
2023-05-12 40.14 40.14 39.71 40.00 0.0M
2023-05-11 39.94 40.25 39.89 40.16 0.1M
2023-05-10 40.16 40.17 39.76 40.05 0.0M
2023-05-09 39.62 39.66 39.53 39.55 0.0M
2023-05-08 39.66 39.96 39.58 39.88 0.0M
2023-05-05 39.20 39.90 39.20 39.75 0.0M
2023-05-04 38.79 39.05 38.60 38.76 0.0M
2023-05-03 39.07 39.55 38.94 38.96 0.0M
2023-05-02 39.55 39.67 39.04 39.29 0.0M
2023-05-01 39.73 39.84 39.54 39.69 0.0M
2023-04-28 39.20 39.68 39.20 39.68 0.0M
2023-04-27 38.45 39.40 38.45 39.35 0.0M
2023-04-26 38.15 38.50 38.15 38.17 0.0M
2023-04-25 38.97 38.97 37.89 37.89 0.0M
2023-04-24 38.64 38.91 38.42 38.72 0.0M
2023-04-21 38.99 38.99 38.48 38.81 0.0M
2023-04-20 38.88 39.20 38.79 38.79 0.0M
2023-04-19 38.92 39.27 38.84 39.16 0.0M
2023-04-18 39.23 39.45 39.09 39.21 0.0M
2023-04-17 39.13 39.13 38.79 39.13 0.0M
2023-04-14 39.00 39.31 38.72 39.07 0.0M
2023-04-13 38.28 39.21 38.28 39.16 0.0M
2023-04-12 38.68 38.99 38.28 38.28 0.0M
2023-04-11 38.72 38.92 38.67 38.67 0.0M
2023-04-10 38.63 38.99 38.42 38.94 0.0M
2023-04-06 38.80 39.08 38.76 39.06 0.0M
2023-04-05 39.04 39.04 38.63 38.83 0.0M
2023-04-04 39.23 39.39 39.09 39.17 0.0M
2023-04-03 39.17 39.33 39.02 39.33 0.0M
2023-03-31 38.87 39.40 38.85 39.37 0.0M
2023-03-30 38.75 38.87 38.69 38.84 0.0M
2023-03-29 38.38 38.58 38.33 38.53 0.0M
2023-03-28 38.37 38.37 37.70 37.94 0.0M
2023-03-27 38.35 38.44 38.06 38.09 0.0M
2023-03-24 38.01 38.29 37.96 38.29 0.1M
2023-03-23 38.20 38.40 37.93 38.20 0.0M
2023-03-22 38.03 38.54 37.94 37.94 0.0M
2023-03-21 38.08 38.26 37.93 38.23 0.0M
2023-03-20 37.55 37.81 37.55 37.81 0.0M
2023-03-17 37.70 37.99 37.14 37.68 0.1M
2023-03-16 36.80 37.86 36.80 37.86 0.0M
2023-03-15 36.70 37.03 36.53 36.97 0.0M
2023-03-14 36.74 36.95 36.64 36.95 0.0M
2023-03-13 35.69 36.56 35.66 36.24 0.0M
2023-03-10 36.11 36.52 35.94 35.97 0.0M
2023-03-09 37.30 37.51 36.58 36.58 0.0M
2023-03-08 37.13 37.29 36.86 37.25 0.0M
2023-03-07 37.43 37.65 36.99 37.05 0.0M
2023-03-06 37.54 38.09 37.54 37.57 0.0M
2023-03-03 37.05 37.51 36.88 37.51 0.0M
2023-03-02 35.83 36.66 35.83 36.66 0.0M
2023-03-01 36.69 36.69 36.24 36.31 0.0M
2023-02-28 36.66 36.96 36.66 36.74 0.0M
2023-02-27 36.43 36.87 36.43 36.71 0.0M
2023-02-24 36.19 36.42 36.19 36.42 0.0M
2023-02-23 37.14 37.22 36.61 37.15 0.0M
2023-02-22 36.74 36.90 36.64 36.70 0.0M
2023-02-21 37.15 37.15 36.76 36.76 0.0M
2023-02-17 37.66 37.84 37.38 37.76 0.0M
2023-02-16 38.18 38.76 38.08 38.08 0.0M
2023-02-15 38.34 38.82 38.34 38.82 0.0M
2023-02-14 37.91 38.59 37.88 38.59 0.0M
2023-02-13 37.60 38.35 37.60 38.25 0.0M
2023-02-10 37.97 37.97 37.41 37.58 0.0M
2023-02-09 38.65 38.69 37.84 37.84 0.0M
2023-02-08 38.80 38.80 38.30 38.33 0.0M
2023-02-07 37.92 38.98 37.92 38.98 0.0M
2023-02-06 38.04 38.32 37.90 38.07 0.0M
2023-02-03 38.36 39.17 38.36 38.51 0.0M
2023-02-02 38.95 39.32 38.68 39.02 0.0M
2023-02-01 36.59 37.92 36.56 37.63 0.0M
2023-01-31 36.20 36.72 36.20 36.72 0.0M
2023-01-30 36.37 36.41 36.14 36.14 0.0M
2023-01-27 36.66 37.27 36.66 36.99 0.1M
2023-01-26 36.10 36.58 36.09 36.58 0.0M
2023-01-25 35.10 35.87 35.04 35.82 0.0M
2023-01-24 35.86 36.01 35.85 35.93 0.0M
2023-01-23 35.28 36.09 35.28 36.00 0.1M
2023-01-20 34.83 35.33 34.82 35.33 0.0M
2023-01-19 34.42 34.67 34.42 34.57 0.0M
2023-01-18 34.94 34.94 34.69 34.69 0.0M
2023-01-17 34.69 34.88 34.69 34.85 0.0M
2023-01-13 34.65 34.83 34.57 34.83 0.0M
2023-01-12 34.83 34.83 34.46 34.70 0.0M
2023-01-11 34.37 34.64 34.37 34.64 0.0M
2023-01-10 34.31 34.36 34.23 34.36 0.0M
2023-01-09 34.28 34.49 34.21 34.22 0.0M
2023-01-06 33.84 34.18 33.73 34.15 0.0M
2023-01-05 33.84 33.87 33.76 33.77 0.0M
2023-01-04 33.96 34.09 33.89 33.97 0.0M
2023-01-03 34.07 34.09 33.86 33.98 0.0M