HF Sinclair (DINO)

DINO
🏛️ Estados Unidos →
52.34
Última Actualización: 2025-09-30
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
2024-12-31 34.25 35.17 34.18 35.05 2.1M
2024-12-30 34.24 34.73 33.90 34.22 1.8M
2024-12-27 34.30 34.83 34.00 34.23 1.4M
2024-12-26 34.42 34.56 34.00 34.34 1.5M
2024-12-24 34.10 34.68 33.84 34.40 0.7M
2024-12-23 33.91 34.18 33.47 34.13 2.4M
2024-12-20 33.70 34.38 33.51 33.76 9.7M
2024-12-19 34.88 35.07 33.52 33.67 2.8M
2024-12-18 35.74 35.82 34.59 34.70 3.5M
2024-12-17 35.87 36.34 35.31 35.76 3.3M
2024-12-16 37.00 37.07 35.47 35.60 2.5M
2024-12-13 37.86 38.04 37.34 37.45 1.7M
2024-12-12 38.76 38.89 37.90 38.16 2.0M
2024-12-11 38.82 39.18 38.30 38.94 2.2M
2024-12-10 39.12 39.48 38.49 38.70 1.9M
2024-12-09 38.99 40.17 38.91 39.30 1.5M
2024-12-06 39.69 39.87 38.30 38.91 1.7M
2024-12-05 39.84 40.10 39.25 39.54 1.5M
2024-12-04 40.40 40.48 39.18 39.73 1.9M
2024-12-03 41.74 41.75 40.40 40.48 1.4M
2024-12-02 40.82 41.79 40.32 41.57 1.4M
2024-11-29 41.02 41.38 40.45 40.93 0.9M
2024-11-27 41.77 42.37 40.91 40.98 1.8M
2024-11-26 42.20 42.33 41.60 41.79 1.7M
2024-11-25 42.70 43.28 42.17 42.23 3.0M
2024-11-22 42.04 42.94 41.90 42.37 1.3M
2024-11-21 41.97 42.63 41.75 42.03 1.1M
2024-11-20 42.38 42.55 41.90 42.33 1.3M
2024-11-19 42.32 43.54 42.26 42.29 1.7M
2024-11-18 42.45 43.14 41.99 43.04 1.5M
2024-11-15 42.53 43.27 42.13 42.18 1.4M
2024-11-14 42.45 42.61 41.74 42.49 1.5M
2024-11-13 42.26 42.78 41.47 42.42 1.7M
2024-11-12 42.51 42.84 42.02 42.07 1.7M
2024-11-11 41.77 42.53 41.41 42.43 1.5M
2024-11-08 41.46 41.88 41.16 41.81 1.5M
2024-11-07 42.34 42.87 41.27 41.53 1.8M
2024-11-06 41.26 42.70 40.99 42.29 2.4M
2024-11-05 39.78 40.12 39.30 39.98 2.1M
2024-11-04 38.80 39.90 38.80 39.01 1.8M
2024-11-01 38.89 39.26 38.37 38.70 3.0M
2024-10-31 42.71 42.71 38.25 38.61 5.9M
2024-10-30 40.98 41.22 40.48 40.82 2.5M
2024-10-29 42.40 42.45 40.61 40.80 2.3M
2024-10-28 42.10 43.15 42.10 42.88 1.5M
2024-10-25 42.95 43.45 42.73 43.01 1.5M
2024-10-24 42.81 43.03 42.46 42.91 1.3M
2024-10-23 43.61 43.97 42.42 42.89 1.8M
2024-10-22 44.06 44.22 43.54 44.05 1.3M
2024-10-21 44.52 44.62 43.63 43.91 1.5M
2024-10-18 44.20 44.69 43.88 44.27 1.5M
2024-10-17 43.87 44.55 43.69 44.32 1.5M
2024-10-16 43.84 43.93 43.49 43.66 1.5M
2024-10-15 44.20 44.42 43.17 43.27 2.2M
2024-10-14 45.55 45.64 44.96 45.24 1.2M
2024-10-11 45.81 46.19 45.63 45.88 1.8M
2024-10-10 45.34 46.21 45.06 45.92 1.9M
2024-10-09 44.16 45.20 43.96 44.95 1.7M
2024-10-08 45.94 46.13 44.29 44.51 1.7M
2024-10-07 46.50 47.18 46.40 46.77 1.3M
2024-10-04 47.98 48.25 46.34 46.74 2.1M
2024-10-03 44.85 47.88 44.36 47.70 2.9M
2024-10-02 44.44 45.28 44.06 44.85 2.0M
2024-10-01 44.18 45.23 43.88 44.25 2.7M
2024-09-30 45.05 45.16 44.26 44.57 2.9M
2024-09-27 45.63 45.86 44.83 45.29 2.0M
2024-09-26 44.75 46.59 44.69 45.23 3.3M
2024-09-25 44.94 45.57 44.61 44.92 2.4M
2024-09-24 46.43 46.48 44.84 44.86 1.8M
2024-09-23 45.92 46.52 45.52 45.74 2.2M
2024-09-20 46.89 46.89 45.36 46.25 6.1M
2024-09-19 47.72 47.96 47.06 47.25 4.1M
2024-09-18 46.73 47.90 46.51 46.91 2.0M
2024-09-17 45.70 46.65 45.36 46.54 2.3M
2024-09-16 45.39 45.88 44.36 45.30 1.8M
2024-09-13 44.59 45.90 44.50 45.19 2.2M
2024-09-12 44.47 44.84 44.07 44.23 1.5M
2024-09-11 46.25 46.25 44.26 44.42 2.0M
2024-09-10 45.74 46.40 45.14 46.29 2.7M
2024-09-09 45.57 46.18 45.34 45.63 2.4M
2024-09-06 45.71 46.20 44.89 45.69 2.4M
2024-09-05 47.73 47.73 45.53 45.58 3.0M
2024-09-04 47.53 47.99 46.74 47.40 2.6M
2024-09-03 48.48 48.48 47.23 47.46 2.0M
2024-08-30 47.28 49.38 47.21 49.14 3.9M
2024-08-29 47.32 47.69 46.34 47.48 2.7M
2024-08-28 47.04 47.63 46.76 46.99 2.4M
2024-08-27 48.12 48.24 47.21 47.28 1.9M
2024-08-26 49.38 49.93 48.31 48.42 2.3M
2024-08-23 47.70 49.15 47.50 48.98 2.1M
2024-08-22 47.19 47.58 47.05 47.35 1.5M
2024-08-21 47.23 47.85 46.85 47.28 1.5M
2024-08-20 48.82 48.87 47.02 47.27 2.3M
2024-08-19 48.68 49.42 48.43 49.04 1.5M
2024-08-16 48.25 48.99 47.95 48.78 1.7M
2024-08-15 48.00 48.93 48.00 48.44 1.8M
2024-08-14 46.52 47.74 46.22 47.48 2.7M
2024-08-13 46.30 46.60 46.02 46.25 1.5M
2024-08-12 46.63 47.03 46.08 46.69 1.3M
2024-08-09 46.60 47.04 46.24 46.35 1.6M
2024-08-08 45.89 46.87 45.82 46.64 1.5M
2024-08-07 46.87 47.10 45.53 45.62 1.7M
2024-08-06 45.85 46.89 45.70 46.13 2.1M
2024-08-05 45.27 46.41 44.09 46.08 1.9M
2024-08-02 49.06 49.27 46.69 46.76 2.1M
2024-08-01 52.25 52.71 49.28 50.06 2.2M
2024-07-31 52.34 52.88 51.42 51.47 1.6M
2024-07-30 49.77 51.73 49.77 51.51 2.9M
2024-07-29 50.60 50.89 49.60 49.72 1.4M
2024-07-26 50.00 50.89 49.27 50.63 2.1M
2024-07-25 48.66 50.29 48.15 49.80 2.0M
2024-07-24 48.05 48.72 47.51 48.53 1.6M
2024-07-23 48.16 48.27 47.51 47.94 1.3M
2024-07-22 48.26 48.71 47.38 48.32 1.3M
2024-07-19 48.07 48.71 47.40 48.41 1.6M
2024-07-18 49.19 49.28 48.02 48.10 1.6M
2024-07-17 49.26 50.51 48.43 49.16 1.7M
2024-07-16 48.49 49.45 47.91 49.22 1.4M
2024-07-15 48.54 49.03 48.03 48.61 1.3M
2024-07-12 48.50 48.63 47.49 48.17 2.0M
2024-07-11 47.84 48.86 47.38 48.08 2.1M
2024-07-10 48.70 48.89 47.09 47.53 3.0M
2024-07-09 49.49 50.18 48.97 48.98 1.9M
2024-07-08 50.39 51.03 49.83 49.99 1.6M
2024-07-05 52.79 52.84 50.62 50.66 2.5M
2024-07-03 53.63 53.63 52.75 52.99 0.9M
2024-07-02 54.19 54.48 53.15 53.60 1.7M
2024-07-01 53.63 53.79 52.67 53.39 1.0M
2024-06-28 53.39 53.46 52.28 53.34 2.0M
2024-06-27 53.86 54.41 52.64 52.73 1.3M
2024-06-26 54.11 54.11 52.52 53.40 2.1M
2024-06-25 53.67 54.33 52.89 54.04 1.8M
2024-06-24 53.35 54.17 53.29 53.81 1.5M
2024-06-21 53.46 53.73 52.68 53.35 6.6M
2024-06-20 52.20 54.00 51.94 53.27 2.1M
2024-06-18 52.79 53.43 51.72 52.14 1.5M
2024-06-17 52.06 52.66 51.52 52.37 1.1M
2024-06-14 52.32 52.57 51.90 52.23 1.4M
2024-06-13 52.83 53.00 51.78 52.53 1.6M
2024-06-12 54.07 54.41 51.53 52.06 1.3M
2024-06-11 52.94 53.70 52.25 53.45 1.1M
2024-06-10 52.90 53.73 52.60 53.43 1.4M
2024-06-07 53.57 53.83 52.86 53.25 1.5M
2024-06-06 53.51 54.34 53.17 53.99 1.4M
2024-06-05 54.13 54.15 53.13 53.71 1.3M
2024-06-04 53.35 54.12 53.12 53.78 1.5M
2024-06-03 54.87 55.22 53.34 53.90 1.4M
2024-05-31 53.34 55.24 53.02 55.23 4.0M
2024-05-30 53.45 54.26 52.95 53.02 1.7M
2024-05-29 55.75 55.77 53.58 53.63 1.3M
2024-05-28 56.23 56.96 55.88 55.90 1.4M
2024-05-24 56.74 57.11 55.88 56.11 1.1M
2024-05-23 57.02 57.27 56.04 56.36 1.0M
2024-05-22 56.63 57.30 55.94 56.52 1.4M
2024-05-21 56.87 57.50 56.61 56.90 1.0M
2024-05-20 58.10 58.48 56.92 57.24 1.5M
2024-05-17 57.23 58.73 57.23 58.41 2.0M
2024-05-16 56.70 57.20 56.40 56.99 1.4M
2024-05-15 56.82 57.20 55.80 56.94 1.7M
2024-05-14 56.09 57.00 55.69 56.90 2.0M
2024-05-13 56.92 56.98 56.17 56.21 1.6M
2024-05-10 58.05 58.34 56.46 56.67 1.3M
2024-05-09 56.75 57.84 56.55 57.73 1.9M
2024-05-08 57.13 57.77 54.99 56.95 3.4M
2024-05-07 55.20 55.98 54.83 54.85 2.5M
2024-05-06 54.60 55.56 54.60 55.20 1.6M
2024-05-03 54.70 54.97 53.81 54.42 1.7M
2024-05-02 54.02 54.59 53.51 54.24 1.6M
2024-05-01 54.27 55.31 52.92 53.63 1.7M
2024-04-30 57.59 57.78 54.22 54.25 2.3M
2024-04-29 57.34 58.00 57.18 57.86 1.8M
2024-04-26 57.19 57.41 56.13 57.31 1.3M
2024-04-25 56.85 57.95 56.58 57.66 1.8M
2024-04-24 57.19 57.51 56.62 57.43 1.3M
2024-04-23 56.83 57.91 56.16 57.46 1.7M
2024-04-22 56.68 57.77 56.42 57.17 2.0M
2024-04-19 56.19 57.29 56.15 56.85 1.6M
2024-04-18 57.09 57.41 55.75 56.28 2.0M
2024-04-17 57.83 58.74 57.04 57.05 1.6M
2024-04-16 58.69 58.87 57.33 57.55 1.6M
2024-04-15 60.25 60.55 58.87 58.95 1.4M
2024-04-12 61.26 61.51 59.76 60.00 1.2M
2024-04-11 61.39 61.68 60.34 60.95 1.3M
2024-04-10 60.91 62.19 60.29 60.81 1.7M
2024-04-09 62.81 63.16 60.93 61.07 1.7M
2024-04-08 63.29 63.84 62.38 62.42 1.4M
2024-04-05 63.71 64.16 62.77 63.71 1.4M
2024-04-04 63.15 63.37 62.25 62.90 1.3M
2024-04-03 61.99 63.32 61.60 63.15 2.3M
2024-04-02 60.69 61.24 59.86 61.18 2.2M
2024-04-01 60.29 60.89 59.16 60.58 1.9M
2024-03-28 59.72 60.80 59.25 60.37 2.5M
2024-03-27 59.57 60.44 59.25 59.59 1.6M
2024-03-26 61.32 61.57 59.66 59.69 1.4M
2024-03-25 61.97 62.47 61.10 61.21 1.2M
2024-03-22 61.77 61.86 60.68 61.59 1.7M
2024-03-21 61.68 61.73 60.78 61.61 1.9M
2024-03-20 59.36 61.51 58.95 61.49 2.1M
2024-03-19 59.31 60.24 59.31 59.66 1.9M
2024-03-18 59.96 60.37 59.05 59.33 2.2M
2024-03-15 59.86 60.35 58.95 59.34 17.2M
2024-03-14 59.62 60.24 57.96 58.25 3.3M
2024-03-13 57.18 59.84 56.92 59.24 3.3M
2024-03-12 56.34 57.02 56.17 56.33 2.1M
2024-03-11 56.17 57.31 55.81 56.48 2.8M
2024-03-08 57.03 57.39 56.06 56.36 2.4M
2024-03-07 56.20 58.10 55.71 57.20 2.5M
2024-03-06 55.96 56.01 54.31 55.59 3.7M
2024-03-05 55.62 56.80 55.56 55.82 2.5M
2024-03-04 56.47 57.00 55.37 55.74 3.4M
2024-03-01 55.95 56.52 55.30 55.81 2.3M
2024-02-29 54.53 55.84 54.42 55.50 2.9M
2024-02-28 56.23 57.17 54.30 54.62 4.0M
2024-02-27 59.14 59.62 58.45 58.66 1.9M
2024-02-26 57.46 58.98 57.21 58.28 2.0M
2024-02-23 57.59 58.14 57.30 57.83 1.7M
2024-02-22 57.74 58.40 57.08 58.38 2.2M
2024-02-21 57.70 59.04 56.47 58.53 3.3M
2024-02-20 60.00 60.11 58.54 59.36 2.8M
2024-02-16 61.14 61.31 59.95 60.11 2.2M
2024-02-15 60.00 61.79 59.65 60.92 2.8M
2024-02-14 59.60 59.82 58.02 59.52 2.3M
2024-02-13 58.98 59.61 58.23 58.76 1.7M
2024-02-12 59.77 60.10 59.29 59.32 1.9M
2024-02-09 58.54 59.57 58.36 59.52 1.8M
2024-02-08 57.16 58.97 57.00 58.56 1.7M
2024-02-07 56.81 57.46 56.31 57.15 1.5M
2024-02-06 58.02 58.25 56.14 56.50 2.1M
2024-02-05 56.06 57.97 55.53 57.82 1.6M
2024-02-02 57.51 57.66 56.36 56.52 1.2M
2024-02-01 56.77 57.62 55.08 57.56 2.5M
2024-01-31 57.08 57.82 56.45 56.49 2.1M
2024-01-30 55.16 57.21 55.07 56.96 2.3M
2024-01-29 55.20 55.70 54.66 55.66 1.6M
2024-01-26 53.68 55.29 53.68 55.26 1.2M
2024-01-25 53.74 54.27 53.08 53.72 1.7M
2024-01-24 52.91 53.35 52.65 53.19 1.4M
2024-01-23 52.57 53.13 52.12 52.54 2.2M
2024-01-22 52.59 53.03 52.06 52.67 1.5M
2024-01-19 52.48 52.59 51.92 52.51 0.9M
2024-01-18 52.43 52.69 51.66 52.39 1.1M
2024-01-17 52.58 53.20 52.05 52.33 1.7M
2024-01-16 54.80 55.41 53.22 53.24 2.0M
2024-01-12 54.14 54.93 53.76 54.85 1.8M
2024-01-11 52.71 53.30 52.40 53.22 1.6M
2024-01-10 53.05 53.19 51.72 52.44 1.2M
2024-01-09 52.93 53.10 52.46 52.86 1.4M
2024-01-08 52.80 53.35 51.84 53.15 2.3M
2024-01-05 54.86 54.94 53.36 53.60 2.1M
2024-01-04 56.48 56.96 54.29 54.40 1.8M
2024-01-03 55.75 56.70 55.61 56.01 1.4M
2024-01-02 55.86 56.97 55.58 56.14 1.5M