IFF (IFF)

IFF
🏛️ Estados Unidos →
61.54
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 64.52 64.72 64.41 64.47 20.8K
09:31 64.57 64.57 64.57 64.57 2.6K
09:32 64.64 64.74 64.64 64.72 1.9K
09:33 64.68 64.81 64.67 64.81 5.9K
09:34 64.77 64.77 64.77 64.77 1.0K
09:35 64.75 64.79 64.71 64.79 3.9K
09:36 64.80 64.81 64.80 64.81 2.9K
09:37 64.81 64.92 64.81 64.92 5.9K
09:38 64.94 64.94 64.94 64.94 0.6K
09:39 64.93 65.04 64.93 65.04 6.6K
09:40 65.06 65.20 65.06 65.20 9.2K
09:41 65.22 65.22 65.11 65.14 5.2K
09:42 65.15 65.26 65.15 65.26 3.1K
09:43 65.16 65.16 65.07 65.07 2.0K
09:44 65.08 65.13 65.07 65.07 3.1K
09:45 64.99 65.16 64.99 65.16 6.8K
09:46 65.12 65.18 65.12 65.18 1.5K
09:47 65.17 65.17 65.17 65.17 1.6K
09:48 65.08 65.08 65.01 65.07 2.1K
09:49 65.06 65.06 64.95 64.99 8.5K
09:51 64.98 65.02 64.92 65.02 6.2K
09:52 64.99 65.10 64.98 65.08 4.8K
09:53 65.10 65.17 65.10 65.17 9.6K
09:54 65.17 65.17 65.17 65.17 0.9K
09:55 65.13 65.14 65.08 65.08 4.4K
09:56 65.08 65.11 65.06 65.11 5.5K
09:57 65.17 65.21 65.17 65.17 8.0K
09:58 65.14 65.15 65.14 65.15 2.3K
09:59 65.12 65.14 65.12 65.14 2.6K
10:00 65.14 65.14 65.13 65.13 3.6K
10:01 65.13 65.18 65.08 65.15 8.4K
10:02 65.14 65.14 65.03 65.04 2.6K
10:03 65.07 65.07 65.00 65.00 6.8K
10:05 64.92 64.92 64.84 64.85 2.3K
10:06 64.85 64.89 64.85 64.89 1.2K
10:07 64.87 64.95 64.82 64.95 8.7K
10:08 64.91 64.91 64.88 64.88 2.5K
10:09 64.92 64.95 64.92 64.92 6.7K
10:10 64.90 64.92 64.88 64.88 2.7K
10:11 64.90 64.90 64.83 64.83 3.1K
10:12 64.80 64.80 64.79 64.79 1.5K
10:13 64.72 64.76 64.72 64.73 3.1K
10:14 64.73 64.73 64.65 64.69 3.2K
10:15 64.73 64.73 64.66 64.66 7.5K
10:16 64.60 64.65 64.60 64.65 3.7K
10:17 64.58 64.69 64.58 64.68 7.7K
10:18 64.69 64.69 64.67 64.67 0.6K
10:19 64.67 64.67 64.65 64.65 3.9K
10:20 64.62 64.62 64.62 64.62 1.7K
10:21 64.60 64.61 64.60 64.61 3.9K
10:22 64.63 64.63 64.61 64.61 1.7K
10:23 64.62 64.64 64.62 64.64 5.2K
10:24 64.64 64.68 64.63 64.68 6.3K
10:25 64.72 64.78 64.72 64.78 5.3K
10:26 64.79 64.80 64.79 64.80 7.9K
10:27 64.81 64.83 64.81 64.82 3.9K
10:28 64.82 64.89 64.82 64.89 15.2K
10:29 64.89 64.89 64.79 64.79 4.2K
10:30 64.83 64.83 64.83 64.83 1.7K
10:31 64.80 64.80 64.79 64.79 1.0K
10:32 64.73 64.74 64.73 64.74 3.1K
10:35 64.72 64.72 64.72 64.72 1.4K
10:36 64.77 64.77 64.77 64.77 2.0K
10:37 64.79 64.82 64.77 64.77 4.4K
10:38 64.74 64.74 64.74 64.74 0.6K
10:39 64.70 64.70 64.66 64.67 1.1K
10:40 64.66 64.69 64.66 64.68 2.8K
10:41 64.65 64.67 64.65 64.67 3.5K
10:42 64.66 64.66 64.65 64.65 2.0K
10:43 64.69 64.73 64.69 64.69 9.1K
10:44 64.69 64.70 64.69 64.70 3.7K
10:45 64.73 64.73 64.73 64.72 1.4K
10:46 64.73 64.76 64.73 64.73 2.4K
10:47 64.73 64.75 64.72 64.74 9.3K
10:48 64.76 64.76 64.70 64.70 9.6K
10:49 64.71 64.72 64.69 64.69 3.6K
10:50 64.69 64.78 64.69 64.78 12.6K
10:51 64.76 64.76 64.74 64.74 1.9K
10:52 64.75 64.75 64.70 64.72 4.7K
10:53 64.73 64.74 64.67 64.67 3.0K
10:54 64.70 64.78 64.69 64.78 7.3K
10:55 64.78 64.80 64.76 64.76 5.1K
10:56 64.79 64.79 64.67 64.67 4.4K
10:57 64.69 64.69 64.69 64.69 2.4K
10:58 64.68 64.70 64.67 64.70 3.6K
10:59 64.71 64.72 64.70 64.72 3.6K
11:00 64.69 64.76 64.69 64.73 6.6K
11:01 64.74 64.74 64.71 64.72 2.7K
11:02 64.74 64.74 64.69 64.69 2.9K
11:03 64.71 64.76 64.70 64.76 3.5K
11:04 64.76 64.79 64.74 64.79 4.1K
11:05 64.79 64.84 64.79 64.84 4.2K
11:07 64.84 64.86 64.84 64.86 0.9K
11:08 64.84 64.84 64.82 64.84 3.5K
11:09 64.81 64.82 64.81 64.82 1.7K
11:10 64.85 64.85 64.84 64.84 1.6K
11:11 64.83 64.83 64.83 64.83 1.2K
11:12 64.83 64.83 64.83 64.83 0.5K
11:13 64.83 64.85 64.83 64.85 2.7K
11:14 64.80 64.80 64.79 64.79 1.8K
11:15 64.77 64.77 64.76 64.76 1.9K
11:16 64.68 64.69 64.68 64.69 2.5K
11:17 64.69 64.69 64.68 64.68 0.8K
11:18 64.69 64.69 64.69 64.69 1.0K
11:20 64.66 64.66 64.65 64.65 7.1K
11:21 64.63 64.63 64.63 64.63 1.7K
11:23 64.63 64.63 64.57 64.57 4.0K
11:24 64.59 64.67 64.59 64.67 5.9K
11:25 64.69 64.73 64.69 64.73 1.7K
11:26 64.72 64.72 64.70 64.70 1.7K
11:27 64.71 64.71 64.71 64.71 1.0K
11:28 64.68 64.68 64.65 64.65 2.1K
11:29 64.64 64.64 64.63 64.63 0.9K
11:30 64.66 64.69 64.66 64.69 3.1K
11:31 64.75 64.75 64.70 64.70 2.7K
11:32 64.72 64.72 64.52 64.52 55.4K
11:33 64.51 64.51 64.44 64.44 10.1K
11:34 64.46 64.46 64.46 64.46 5.5K
11:35 64.51 64.54 64.47 64.47 4.7K
11:36 64.45 64.47 64.43 64.46 21.3K
11:37 64.49 64.49 64.49 64.49 0.4K
11:38 64.46 64.51 64.46 64.50 2.3K
11:39 64.45 64.45 64.45 64.45 5.6K
11:40 64.47 64.47 64.46 64.47 1.3K
11:41 64.48 64.50 64.43 64.43 5.0K
11:42 64.44 64.44 64.42 64.42 3.2K
11:43 64.45 64.45 64.44 64.44 1.5K
11:44 64.43 64.43 64.43 64.43 2.4K
11:45 64.44 64.44 64.40 64.40 8.8K
11:46 64.41 64.41 64.35 64.36 3.1K
11:47 64.35 64.35 64.28 64.30 54.6K
11:48 64.31 64.31 64.29 64.29 2.3K
11:49 64.27 64.30 64.26 64.29 15.4K
11:50 64.28 64.33 64.28 64.31 18.0K
11:51 64.31 64.31 64.25 64.26 6.3K
11:52 64.28 64.35 64.28 64.35 16.0K
11:53 64.31 64.35 64.29 64.33 22.1K
11:54 64.29 64.29 64.14 64.19 58.8K
11:55 64.24 64.25 64.19 64.19 9.0K
11:56 64.20 64.23 64.15 64.15 4.0K
11:57 64.11 64.11 64.04 64.04 66.4K
11:58 64.08 64.12 64.08 64.12 2.0K
11:59 64.14 64.21 64.14 64.18 5.7K
12:00 64.19 64.19 64.19 64.19 2.6K
12:01 64.24 64.24 64.19 64.19 14.8K
12:02 64.23 64.23 64.21 64.23 5.2K
12:03 64.21 64.21 64.20 64.20 5.0K
12:04 64.19 64.22 64.19 64.20 3.3K
12:05 64.17 64.19 64.16 64.16 4.7K
12:06 64.17 64.18 64.15 64.16 8.6K
12:07 64.19 64.20 64.19 64.20 2.6K
12:08 64.22 64.24 64.19 64.19 2.9K
12:09 64.17 64.17 64.13 64.13 2.7K
12:10 64.13 64.18 64.13 64.18 2.4K
12:11 64.17 64.17 64.15 64.15 3.2K
12:12 64.13 64.13 64.09 64.09 1.8K
12:13 64.11 64.11 64.11 64.11 2.6K
12:14 64.11 64.12 64.11 64.12 10.4K
12:15 64.12 64.16 64.10 64.16 3.5K
12:16 64.17 64.17 64.15 64.15 1.7K
12:17 64.14 64.14 64.14 64.14 1.0K
12:18 64.13 64.13 64.10 64.10 1.5K
12:19 64.08 64.11 64.08 64.11 1.6K
12:20 64.12 64.12 64.12 64.11 0.5K
12:21 64.11 64.11 64.11 64.11 0.6K
12:22 64.10 64.10 64.08 64.08 3.2K
12:23 64.10 64.10 64.10 64.10 0.9K
12:24 64.08 64.08 64.08 64.08 0.6K
12:25 64.07 64.07 64.04 64.04 2.2K
12:26 64.06 64.06 64.04 64.04 1.6K
12:27 64.04 64.04 64.04 64.04 0.4K
12:28 64.02 64.02 64.02 64.02 1.1K
12:29 64.02 64.05 64.02 64.05 2.3K
12:30 64.03 64.05 64.02 64.04 6.4K
12:31 64.04 64.05 64.03 64.03 2.6K
12:33 64.03 64.03 64.02 64.02 0.8K
12:34 64.03 64.03 64.03 64.03 0.9K
12:35 64.04 64.08 64.04 64.08 2.3K
12:36 64.08 64.14 64.08 64.14 4.6K
12:38 64.22 64.22 64.22 64.22 0.6K
12:39 64.22 64.22 64.18 64.18 2.2K
12:40 64.18 64.18 64.18 64.18 1.0K
12:41 64.19 64.20 64.19 64.20 1.1K
12:42 64.26 64.26 64.24 64.24 0.4K
12:43 64.29 64.29 64.29 64.29 0.9K
12:44 64.31 64.31 64.29 64.29 1.4K
12:45 64.27 64.27 64.27 64.27 1.5K
12:46 64.27 64.27 64.27 64.27 1.0K
12:47 64.24 64.28 64.24 64.26 57.6K
12:48 64.30 64.30 64.28 64.28 1.3K
12:49 64.25 64.26 64.24 64.24 2.6K
12:50 64.28 64.28 64.25 64.26 7.0K
12:51 64.22 64.22 64.17 64.17 3.1K
12:52 64.18 64.18 64.18 64.18 0.8K
12:53 64.16 64.16 64.09 64.09 2.7K
12:56 64.07 64.08 64.07 64.08 2.6K
12:57 64.09 64.13 64.09 64.11 3.3K
12:58 64.12 64.15 64.10 64.10 1.3K
12:59 64.09 64.11 64.09 64.11 1.1K
13:00 64.12 64.12 64.12 64.11 1.3K
13:01 64.13 64.13 64.13 64.13 0.2K
13:02 64.13 64.14 64.13 64.14 1.4K
13:03 64.15 64.15 64.15 64.15 0.8K
13:05 64.18 64.18 64.18 64.18 0.6K
13:06 64.19 64.21 64.19 64.21 1.0K
13:08 64.18 64.19 64.13 64.13 3.9K
13:09 64.18 64.18 64.15 64.18 1.3K
13:10 64.17 64.18 64.17 64.18 2.7K
13:11 64.15 64.17 64.15 64.17 3.3K
13:12 64.15 64.16 64.15 64.16 1.9K
13:14 64.11 64.11 64.00 64.00 7.4K
13:15 64.01 64.01 63.99 64.01 2.3K
13:16 64.01 64.01 64.01 64.01 0.9K
13:17 64.01 64.01 64.01 64.01 0.8K
13:18 63.99 63.99 63.97 63.97 2.5K
13:19 63.97 64.00 63.97 64.00 5.0K
13:20 64.03 64.03 64.03 64.03 0.2K
13:21 64.03 64.03 64.02 64.02 5.6K
13:22 64.02 64.02 64.02 64.02 0.5K
13:23 64.00 64.04 64.00 64.04 12.2K
13:24 64.02 64.02 64.02 64.02 0.5K
13:25 64.03 64.05 64.03 64.05 4.8K
13:26 64.08 64.11 64.07 64.07 4.3K
13:27 64.08 64.08 64.04 64.04 1.9K
13:28 64.04 64.04 64.03 64.04 2.7K
13:29 64.04 64.04 64.02 64.04 1.9K
13:30 64.04 64.08 64.04 64.08 2.0K
13:31 64.08 64.08 64.07 64.07 0.7K
13:32 64.07 64.10 64.07 64.08 6.3K
13:33 64.08 64.10 64.08 64.10 1.8K
13:34 64.08 64.11 64.08 64.11 3.4K
13:35 64.09 64.10 64.00 64.00 31.1K
13:36 64.02 64.06 64.00 64.06 4.3K
13:37 64.07 64.09 64.07 64.08 3.5K
13:38 64.08 64.08 63.99 63.99 7.8K
13:39 64.03 64.03 64.00 64.01 2.6K
13:40 63.99 64.02 63.99 64.02 3.5K
13:41 64.02 64.03 64.00 64.02 2.1K
13:42 64.02 64.05 64.02 64.05 3.6K
13:43 63.99 64.01 63.99 64.01 5.4K
13:45 63.98 63.98 63.94 63.94 2.6K
13:46 63.96 63.98 63.94 63.98 3.8K
13:47 63.97 63.97 63.97 63.97 0.5K
13:48 63.99 64.00 63.96 64.00 19.2K
13:49 64.00 64.02 64.00 64.02 0.9K
13:50 64.04 64.05 64.04 64.05 1.1K
13:51 64.05 64.11 64.05 64.11 3.2K
13:52 64.11 64.11 64.11 64.11 3.3K
13:53 64.15 64.15 64.15 64.15 0.9K
13:54 64.16 64.16 64.16 64.16 2.8K
13:55 64.17 64.17 64.16 64.17 2.4K
13:56 64.19 64.19 64.17 64.17 1.0K
13:57 64.17 64.17 64.16 64.17 4.3K
13:58 64.17 64.17 64.15 64.16 3.1K
13:59 64.17 64.26 64.17 64.26 2.2K
14:00 64.32 64.47 64.32 64.38 30.7K
14:01 64.37 64.44 64.31 64.44 7.6K
14:02 64.50 64.69 64.50 64.62 8.5K
14:03 64.67 64.71 64.67 64.71 5.9K
14:04 64.72 64.84 64.72 64.82 16.8K
14:05 64.87 65.03 64.87 65.03 12.2K
14:06 65.00 65.00 64.84 64.85 9.9K
14:07 64.85 65.05 64.85 65.03 2.6K
14:08 65.04 65.17 65.04 65.17 2.4K
14:09 65.13 65.13 65.04 65.04 4.8K
14:10 64.97 65.01 64.97 65.01 3.0K
14:11 65.06 65.12 65.06 65.08 2.4K
14:12 65.13 65.13 64.91 64.91 2.6K
14:13 64.94 64.95 64.81 64.87 12.9K
14:14 64.88 64.88 64.77 64.81 10.1K
14:15 64.75 64.75 64.66 64.74 10.2K
14:16 64.74 64.74 64.67 64.67 7.3K
14:17 64.70 64.77 64.64 64.64 8.0K
14:18 64.62 64.64 64.56 64.64 8.8K
14:19 64.62 64.62 64.51 64.51 4.0K
14:20 64.55 64.55 64.46 64.48 6.5K
14:21 64.45 64.45 64.41 64.42 2.8K
14:22 64.45 64.58 64.45 64.58 6.1K
14:23 64.55 64.60 64.55 64.57 5.9K
14:24 64.55 64.56 64.55 64.56 4.0K
14:25 64.54 64.54 64.47 64.47 19.6K
14:26 64.47 64.49 64.42 64.48 9.0K
14:27 64.45 64.59 64.45 64.55 4.8K
14:28 64.58 64.63 64.58 64.63 5.4K
14:29 64.63 64.63 64.59 64.63 5.0K
14:30 64.65 64.65 64.54 64.59 7.7K
14:31 64.55 64.55 64.42 64.42 8.3K
14:32 64.43 64.43 64.24 64.29 4.1K
14:33 64.20 64.28 64.19 64.28 2.2K
14:34 64.28 64.28 64.23 64.23 1.6K
14:35 64.19 64.27 64.06 64.27 5.2K
14:36 64.27 64.28 64.18 64.18 1.1K
14:37 64.14 64.14 64.09 64.11 2.3K
14:38 64.11 64.17 64.10 64.11 5.5K
14:39 64.09 64.09 63.92 63.92 5.3K
14:40 63.93 64.11 63.93 64.09 3.7K
14:41 64.01 64.09 63.95 63.95 3.4K
14:42 63.86 63.86 63.80 63.82 3.0K
14:43 63.78 63.87 63.76 63.87 8.6K
14:44 63.87 63.87 63.83 63.83 2.0K
14:45 63.75 63.75 63.70 63.70 3.7K
14:46 63.72 63.72 63.68 63.68 1.1K
14:47 63.72 63.83 63.69 63.83 3.5K
14:48 63.78 63.96 63.78 63.96 1.1K
14:49 63.87 63.87 63.75 63.79 6.0K
14:50 63.73 63.76 63.66 63.66 8.4K
14:51 63.65 63.65 63.59 63.59 3.9K
14:52 63.59 63.59 63.47 63.47 4.6K
14:53 63.53 63.53 63.39 63.39 2.5K
14:54 63.38 63.43 63.34 63.39 3.4K
14:55 63.36 63.65 63.36 63.65 8.9K
14:56 63.60 63.66 63.60 63.66 2.2K
14:57 63.71 63.71 63.65 63.65 2.1K
14:58 63.65 63.68 63.64 63.65 10.9K
14:59 63.65 63.65 63.58 63.64 7.2K
15:00 63.67 63.79 63.61 63.61 4.1K
15:01 63.58 63.72 63.51 63.72 4.1K
15:02 63.70 63.70 63.58 63.58 2.4K
15:03 63.50 63.53 63.47 63.47 2.8K
15:04 63.47 63.48 63.47 63.48 2.7K
15:05 63.48 63.50 63.43 63.50 12.3K
15:06 63.50 63.55 63.47 63.55 3.5K
15:07 63.60 63.69 63.60 63.69 3.5K
15:08 63.72 63.75 63.72 63.72 1.4K
15:09 63.68 63.68 63.48 63.51 7.4K
15:10 63.52 63.66 63.52 63.53 4.8K
15:11 63.43 63.43 63.40 63.41 4.4K
15:12 63.34 63.35 63.33 63.35 4.1K
15:13 63.35 63.35 63.33 63.33 1.6K
15:14 63.29 63.33 63.28 63.31 3.8K
15:15 63.34 63.38 63.34 63.36 4.2K
15:16 63.39 63.47 63.39 63.45 2.4K
15:17 63.53 63.66 63.53 63.58 2.8K
15:18 63.57 63.59 63.45 63.45 4.0K
15:19 63.35 63.43 63.35 63.43 2.0K
15:20 63.50 63.50 63.50 63.50 1.0K
15:21 63.50 63.50 63.50 63.50 5.2K
15:22 63.48 63.48 63.41 63.41 3.1K
15:23 63.43 63.43 63.43 63.43 2.2K
15:24 63.54 63.54 63.53 63.53 4.5K
15:25 63.56 63.56 63.47 63.47 2.4K
15:26 63.47 63.48 63.47 63.48 1.2K
15:27 63.48 63.56 63.48 63.56 3.4K
15:28 63.55 63.55 63.55 63.55 2.7K
15:29 63.54 63.54 63.49 63.49 2.2K
15:30 63.47 63.47 63.40 63.40 6.5K
15:31 63.36 63.38 63.35 63.35 2.9K
15:32 63.35 63.40 63.34 63.40 7.4K
15:33 63.38 63.44 63.37 63.43 5.3K
15:34 63.41 63.43 63.41 63.43 3.4K
15:35 63.44 63.46 63.44 63.46 5.0K
15:36 63.47 63.53 63.47 63.50 5.8K
15:37 63.51 63.51 63.38 63.38 4.7K
15:38 63.38 63.41 63.34 63.39 4.7K
15:39 63.39 63.40 63.34 63.34 3.3K
15:40 63.33 63.40 63.33 63.40 4.0K
15:41 63.37 63.41 63.37 63.41 5.6K
15:42 63.40 63.47 63.40 63.45 5.6K
15:43 63.46 63.46 63.41 63.44 5.0K
15:44 63.45 63.46 63.44 63.45 3.6K
15:45 63.45 63.45 63.38 63.38 5.6K
15:46 63.36 63.42 63.36 63.42 3.6K
15:47 63.41 63.50 63.41 63.50 5.9K
15:48 63.49 63.51 63.49 63.51 5.9K
15:49 63.49 63.50 63.44 63.50 9.8K
15:50 63.54 63.54 63.36 63.42 15.2K
15:51 63.44 63.44 63.42 63.42 4.9K
15:52 63.41 63.43 63.38 63.43 8.5K
15:53 63.43 63.43 63.38 63.43 13.8K
15:54 63.42 63.44 63.40 63.44 8.8K
15:55 63.51 63.53 63.33 63.40 25.3K
15:56 63.41 63.41 63.27 63.27 16.8K
15:57 63.28 63.31 63.28 63.28 21.3K
15:58 63.30 63.34 63.29 63.34 39.4K
15:59 63.36 63.36 63.29 63.34 583.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles