Indaptus (INDP)

INDP
🏛️ Estados Unidos →
2.99
Última Actualización: 2025-09-29
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 5.66 6.18 5.66 5.70 0.5M
2021-12-30 5.35 5.89 5.30 5.70 0.3M
2021-12-29 5.64 5.70 5.21 5.40 0.2M
2021-12-28 6.13 6.19 5.63 5.67 0.2M
2021-12-27 6.05 6.33 5.90 6.13 0.2M
2021-12-23 5.93 6.26 5.85 6.05 0.2M
2021-12-22 5.98 6.09 5.79 5.95 0.0M
2021-12-21 5.71 6.20 5.66 6.00 0.3M
2021-12-20 5.84 5.89 5.30 5.61 0.2M
2021-12-17 5.91 6.35 5.74 6.02 0.2M
2021-12-16 6.33 6.38 5.66 6.00 0.2M
2021-12-15 6.02 6.37 5.78 6.34 0.3M
2021-12-14 6.16 6.41 5.91 6.12 0.1M
2021-12-13 6.14 6.39 5.90 6.32 0.2M
2021-12-10 5.71 6.27 5.68 6.14 0.4M
2021-12-09 5.88 6.38 5.63 5.68 0.4M
2021-12-08 5.70 6.49 5.58 5.99 0.6M
2021-12-07 5.68 6.04 5.51 5.70 0.2M
2021-12-06 5.10 5.80 4.89 5.62 0.2M
2021-12-03 5.40 5.40 4.88 5.21 0.3M
2021-12-02 5.45 5.46 5.08 5.42 0.1M
2021-12-01 5.96 6.00 5.30 5.35 0.2M
2021-11-30 6.01 6.17 5.60 5.95 0.4M
2021-11-29 5.86 6.37 5.66 6.13 0.4M
2021-11-26 5.66 5.85 5.64 5.79 0.1M
2021-11-24 5.74 5.99 5.50 5.97 0.1M
2021-11-23 5.42 6.07 5.32 5.69 0.4M
2021-11-22 5.71 5.76 5.36 5.38 0.2M
2021-11-19 5.68 5.93 5.55 5.65 0.1M
2021-11-18 5.90 5.96 5.57 5.59 0.2M
2021-11-17 6.51 6.51 5.91 5.93 0.3M
2021-11-16 6.70 7.05 6.57 6.57 0.3M
2021-11-15 7.11 7.17 6.70 6.75 0.4M
2021-11-12 7.33 7.49 7.23 7.49 0.1M
2021-11-11 7.20 7.70 7.20 7.34 0.3M
2021-11-10 7.20 7.30 7.03 7.28 0.2M
2021-11-09 7.33 7.35 7.11 7.23 0.1M
2021-11-08 7.52 7.62 7.37 7.39 0.1M
2021-11-05 7.70 7.70 7.36 7.53 0.1M
2021-11-04 7.43 7.95 7.36 7.75 0.7M
2021-11-03 7.31 7.47 7.17 7.47 0.2M
2021-11-02 7.50 7.50 7.19 7.40 0.1M
2021-11-01 7.16 7.50 7.12 7.43 0.2M
2021-10-29 7.30 7.35 7.08 7.16 0.1M
2021-10-28 7.50 7.50 7.28 7.43 0.2M
2021-10-27 7.14 7.43 6.98 7.43 0.3M
2021-10-26 7.15 7.19 6.97 7.13 0.3M
2021-10-25 7.06 7.30 6.94 7.19 0.2M
2021-10-22 7.60 7.60 7.00 7.17 0.5M
2021-10-21 7.87 8.09 7.60 7.71 0.4M
2021-10-20 7.99 8.05 7.80 7.93 0.3M
2021-10-19 8.16 8.17 7.64 7.81 0.7M
2021-10-18 7.76 7.89 7.44 7.54 0.2M
2021-10-15 7.93 7.93 7.57 7.80 0.3M
2021-10-14 7.68 8.04 7.60 7.84 0.4M
2021-10-13 7.65 7.87 7.39 7.61 0.4M
2021-10-12 7.25 7.70 7.22 7.55 0.2M
2021-10-11 7.67 7.73 7.33 7.35 0.2M
2021-10-08 7.19 7.74 7.09 7.68 0.7M
2021-10-07 7.15 7.58 7.08 7.14 0.7M
2021-10-06 7.03 7.41 6.83 7.19 0.5M
2021-10-05 7.33 7.48 7.01 7.12 0.7M
2021-10-04 7.82 7.82 7.25 7.28 0.8M
2021-10-01 7.80 8.29 7.68 7.79 0.7M
2021-09-30 8.35 8.35 7.72 7.83 0.6M
2021-09-29 8.41 8.49 7.81 8.49 0.6M
2021-09-28 8.60 8.65 8.22 8.42 0.4M
2021-09-27 8.70 9.26 8.66 8.72 0.6M
2021-09-24 8.86 9.66 8.69 8.82 1.3M
2021-09-23 8.50 9.50 8.06 9.47 1.8M
2021-09-22 8.27 9.25 7.93 8.42 2.8M
2021-09-21 8.75 9.56 8.20 8.27 2.2M
2021-09-20 9.01 9.35 8.63 8.75 1.8M
2021-09-17 11.02 11.10 9.52 10.08 4.1M
2021-09-16 13.15 15.00 11.11 11.58 57.3M
2021-09-15 11.85 28.83 10.20 10.75 169.5M
2021-09-14 7.29 7.48 6.84 7.07 0.2M
2021-09-13 7.58 7.65 7.21 7.31 0.2M
2021-09-10 7.91 8.00 7.57 7.63 0.1M
2021-09-09 7.98 8.61 7.73 7.77 0.3M
2021-09-08 8.72 9.14 7.94 8.01 0.1M
2021-09-07 9.00 9.29 8.70 8.76 0.1M
2021-09-03 9.58 9.58 8.75 8.83 0.2M
2021-09-02 10.39 10.67 9.33 9.62 0.2M
2021-09-01 10.59 10.81 10.35 10.49 0.1M
2021-08-31 10.20 10.78 10.06 10.52 0.1M
2021-08-30 9.85 10.44 9.48 10.11 0.2M
2021-08-27 9.20 10.25 9.19 9.90 0.3M
2021-08-26 9.83 10.05 9.26 9.31 0.1M
2021-08-25 9.82 10.10 9.59 9.90 0.1M
2021-08-24 9.51 9.93 9.37 9.82 0.1M
2021-08-23 9.36 9.43 9.12 9.28 0.1M
2021-08-20 9.15 9.69 8.89 9.21 0.2M
2021-08-19 8.39 9.21 8.26 9.04 0.2M
2021-08-18 8.20 9.40 8.04 8.59 0.6M
2021-08-17 7.56 8.04 7.56 7.94 0.1M
2021-08-16 8.60 8.70 7.80 8.11 0.4M
2021-08-13 8.88 8.98 8.22 8.27 0.4M
2021-08-12 9.04 9.22 8.75 8.92 0.2M
2021-08-11 9.23 9.36 9.02 9.11 0.1M
2021-08-10 9.74 9.89 9.31 9.38 0.2M
2021-08-09 9.65 10.30 9.33 9.84 0.4M
2021-08-06 10.50 10.50 9.53 9.65 0.3M
2021-08-05 9.01 10.44 8.52 10.30 0.9M
2021-08-04 10.10 10.87 8.69 8.87 0.3M