Innovator S

BJUN
🏛️ Estados Unidos →
45.61
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 35.65 35.71 35.58 35.70 0.0M
2023-12-28 35.76 35.76 35.70 35.72 0.0M
2023-12-27 35.63 35.70 35.63 35.70 0.0M
2023-12-26 35.65 35.65 35.65 35.65 0.0M
2023-12-22 35.62 35.62 35.55 35.55 0.0M
2023-12-21 35.49 35.51 35.29 35.50 0.0M
2023-12-20 35.57 35.60 35.30 35.30 0.0M
2023-12-19 35.58 35.61 35.55 35.59 0.0M
2023-12-18 35.52 35.53 35.49 35.51 0.0M
2023-12-15 35.40 35.44 35.31 35.43 0.2M
2023-12-14 35.42 35.42 35.36 35.39 0.0M
2023-12-13 35.02 35.38 35.01 35.33 0.0M
2023-12-12 34.93 35.02 34.89 35.02 0.0M
2023-12-11 34.80 34.90 34.80 34.90 0.0M
2023-12-08 34.60 34.82 34.60 34.81 0.0M
2023-12-07 34.64 34.70 34.63 34.65 0.0M
2023-12-06 34.61 34.63 34.47 34.47 0.0M
2023-12-05 34.48 34.62 34.48 34.57 0.0M
2023-12-04 34.56 34.59 34.56 34.59 0.0M
2023-12-01 34.56 34.72 34.56 34.72 0.0M
2023-11-30 34.44 34.57 34.41 34.57 0.0M
2023-11-29 34.65 34.68 34.47 34.47 0.0M
2023-11-28 34.46 34.55 34.44 34.49 0.0M
2023-11-27 34.41 34.54 34.41 34.47 0.0M
2023-11-24 34.47 34.52 34.45 34.50 0.0M
2023-11-22 34.47 34.50 34.46 34.49 0.0M
2023-11-21 34.34 34.42 34.29 34.39 0.0M
2023-11-20 34.16 34.50 34.16 34.43 0.0M
2023-11-17 34.18 34.29 34.15 34.23 0.0M
2023-11-16 34.10 34.20 34.10 34.19 0.0M
2023-11-15 34.22 34.22 34.16 34.16 0.0M
2023-11-14 33.92 34.19 33.92 34.11 0.0M
2023-11-13 33.56 33.66 33.56 33.64 0.0M
2023-11-10 33.46 33.67 33.46 33.66 0.0M
2023-11-09 33.45 33.45 33.23 33.23 0.0M
2023-11-08 33.42 33.47 33.33 33.46 0.0M
2023-11-07 33.33 33.46 33.33 33.44 0.0M
2023-11-06 33.42 33.42 33.29 33.34 0.0M
2023-11-03 33.24 33.36 33.24 33.27 0.0M
2023-11-02 32.86 33.05 32.80 33.05 0.0M
2023-11-01 32.44 32.64 32.43 32.56 0.0M
2023-10-31 32.19 32.37 32.18 32.30 0.0M
2023-10-30 32.08 32.20 32.00 32.14 0.0M
2023-10-27 31.97 32.05 31.82 31.86 0.0M
2023-10-26 32.23 32.23 31.97 32.00 0.0M
2023-10-25 32.44 32.45 32.24 32.28 0.0M
2023-10-24 32.64 32.68 32.49 32.66 0.1M
2023-10-23 32.44 32.56 32.44 32.49 0.0M
2023-10-20 32.60 32.66 32.46 32.47 0.0M
2023-10-19 32.91 32.91 32.76 32.76 0.0M
2023-10-18 33.17 33.17 33.01 33.04 0.0M
2023-10-17 33.20 33.44 33.18 33.33 0.0M
2023-10-16 33.33 33.40 33.33 33.37 0.0M
2023-10-13 33.27 33.29 32.99 33.08 0.0M
2023-10-12 33.28 33.30 33.13 33.21 0.0M
2023-10-11 33.28 33.35 33.14 33.35 0.0M
2023-10-10 33.23 33.35 33.20 33.27 0.0M
2023-10-09 32.88 33.13 32.88 33.10 0.0M
2023-10-06 32.58 32.99 32.58 32.97 0.0M
2023-10-05 32.54 32.69 32.54 32.66 0.0M
2023-10-04 32.50 32.72 32.47 32.72 0.0M
2023-10-03 32.65 32.73 32.42 32.46 0.0M
2023-10-02 32.83 32.86 32.65 32.85 0.0M
2023-09-29 33.05 33.05 32.75 32.82 0.0M
2023-09-28 32.77 32.92 32.77 32.88 0.0M
2023-09-27 32.80 32.80 32.61 32.70 0.0M
2023-09-26 32.86 32.86 32.69 32.73 0.0M
2023-09-25 32.96 33.12 32.95 33.12 0.0M
2023-09-22 33.12 33.18 33.02 33.02 0.0M
2023-09-21 33.22 33.22 33.03 33.03 0.0M
2023-09-20 33.71 33.73 33.45 33.46 0.0M
2023-09-19 33.66 33.70 33.55 33.70 0.0M
2023-09-18 33.69 33.77 33.69 33.71 0.0M
2023-09-15 33.85 33.85 33.71 33.71 0.0M
2023-09-14 33.91 34.00 33.88 33.95 0.0M
2023-09-13 33.82 33.82 33.73 33.75 0.0M
2023-09-12 33.77 33.78 33.70 33.76 0.0M
2023-09-11 33.83 33.87 33.82 33.83 0.0M
2023-09-08 33.69 33.70 33.69 33.70 0.0M
2023-09-07 33.65 33.66 33.63 33.63 0.0M
2023-09-06 33.72 33.75 33.64 33.74 0.0M
2023-09-05 33.88 33.95 33.86 33.86 0.0M
2023-09-01 34.00 34.00 33.94 33.99 0.0M
2023-08-31 33.99 34.02 33.95 33.95 0.0M
2023-08-30 33.84 33.98 33.84 33.96 0.0M
2023-08-29 33.58 33.85 33.57 33.83 0.0M
2023-08-28 33.45 33.53 33.44 33.53 0.0M
2023-08-25 33.21 33.44 33.21 33.34 0.0M
2023-08-24 33.54 33.54 33.24 33.24 0.0M
2023-08-23 33.35 33.56 33.35 33.49 0.0M
2023-08-22 33.29 33.29 33.27 33.27 0.0M
2023-08-21 33.19 33.34 33.19 33.34 0.0M
2023-08-18 33.01 33.16 33.01 33.16 0.0M
2023-08-17 33.29 33.29 33.12 33.19 0.0M
2023-08-16 33.56 33.56 33.35 33.35 0.0M
2023-08-15 33.57 33.57 33.50 33.50 0.0M
2023-08-14 33.63 33.74 33.63 33.73 0.0M
2023-08-11 33.62 33.68 33.61 33.61 0.0M
2023-08-10 33.85 33.85 33.62 33.66 0.0M
2023-08-09 33.78 33.78 33.61 33.61 0.0M
2023-08-08 33.62 33.80 33.62 33.80 0.0M
2023-08-07 33.82 33.89 33.82 33.89 0.0M
2023-08-04 33.88 33.96 33.72 33.72 0.0M
2023-08-03 33.74 33.82 33.74 33.78 0.0M
2023-08-02 33.94 33.94 33.79 33.87 0.0M
2023-08-01 34.09 34.18 34.01 34.09 0.2M
2023-07-31 34.25 34.25 34.14 34.22 0.3M
2023-07-28 34.19 34.23 34.14 34.18 0.0M
2023-07-27 34.11 34.11 33.96 33.99 0.0M
2023-07-26 34.08 34.16 34.06 34.09 0.0M
2023-07-25 34.10 34.17 34.07 34.14 0.0M
2023-07-24 33.98 34.10 33.98 34.07 0.0M
2023-07-21 34.07 34.07 33.95 33.96 0.0M
2023-07-20 33.96 33.96 33.88 33.93 0.0M
2023-07-19 34.08 34.14 34.05 34.08 0.0M
2023-07-18 33.91 34.06 33.90 34.05 0.0M
2023-07-17 33.89 33.96 33.86 33.92 0.0M
2023-07-14 33.89 33.89 33.81 33.82 0.0M
2023-07-13 33.80 33.87 33.75 33.85 0.9M
2023-07-12 33.69 33.73 33.63 33.67 0.0M
2023-07-11 33.38 33.51 33.35 33.48 0.0M
2023-07-10 33.34 33.35 33.23 33.29 0.6M
2023-07-07 33.32 33.47 33.28 33.28 0.1M
2023-07-06 33.17 33.32 33.17 33.30 0.0M
2023-07-05 33.38 33.54 33.38 33.50 0.0M
2023-07-03 33.49 33.56 33.49 33.54 0.0M
2023-06-30 33.49 33.55 33.41 33.55 0.0M
2023-06-29 33.10 33.27 33.10 33.26 0.0M
2023-06-28 33.15 33.16 33.06 33.16 0.0M
2023-06-27 32.91 33.17 32.88 33.16 0.0M
2023-06-26 32.97 32.97 32.88 32.88 0.0M
2023-06-23 33.02 33.06 32.91 32.97 0.0M
2023-06-22 32.97 33.15 32.97 33.14 0.0M
2023-06-21 33.18 33.18 32.99 33.04 0.0M
2023-06-20 33.11 33.19 33.00 33.15 0.1M
2023-06-16 33.37 33.45 33.23 33.23 0.0M
2023-06-15 33.11 33.36 33.11 33.30 0.1M
2023-06-14 33.00 33.13 32.86 33.09 0.4M
2023-06-13 32.92 33.05 32.92 33.00 0.0M
2023-06-12 32.80 32.92 32.66 32.92 0.0M
2023-06-09 32.78 32.78 32.61 32.67 0.0M
2023-06-08 32.48 32.71 32.48 32.62 0.2M
2023-06-07 32.60 32.66 32.43 32.50 0.1M
2023-06-06 32.47 32.57 32.46 32.55 0.1M
2023-06-05 32.50 32.63 32.45 32.48 0.4M
2023-06-02 32.42 32.59 32.34 32.53 0.2M
2023-06-01 32.05 32.31 31.90 32.20 2.7M
2023-05-31 32.02 32.10 31.86 31.96 0.1M
2023-05-30 32.34 32.42 32.13 32.17 0.1M
2023-05-26 32.05 32.30 32.05 32.23 0.0M
2023-05-25 31.84 31.99 31.84 31.90 0.0M
2023-05-24 31.83 31.85 31.74 31.76 0.1M
2023-05-23 32.17 32.17 31.91 31.94 0.7M
2023-05-22 32.20 32.30 32.16 32.19 0.0M
2023-05-19 32.34 32.34 32.15 32.21 0.0M
2023-05-18 31.96 32.29 31.96 32.21 0.0M
2023-05-17 31.97 32.06 31.83 32.02 0.0M
2023-05-16 31.86 31.89 31.79 31.79 0.0M
2023-05-15 31.95 31.95 31.85 31.88 0.0M
2023-05-12 31.97 31.99 31.79 31.88 0.6M
2023-05-11 31.91 31.96 31.86 31.96 0.0M
2023-05-10 31.96 32.04 31.88 31.98 1.6M
2023-05-09 31.92 31.97 31.92 31.94 0.0M
2023-05-08 32.01 32.02 31.96 31.99 0.0M
2023-05-05 31.82 32.07 31.82 32.04 0.0M
2023-05-04 31.73 31.80 31.69 31.77 0.0M
2023-05-03 32.00 32.05 31.81 31.85 0.0M
2023-05-02 32.06 32.06 31.90 31.97 0.1M
2023-05-01 32.20 32.27 32.16 32.18 0.9M
2023-04-28 32.03 32.18 32.03 32.18 0.0M
2023-04-27 32.03 32.03 32.03 32.03 0.0M
2023-04-26 31.82 31.82 31.72 31.72 0.0M
2023-04-25 31.93 31.95 31.82 31.83 0.0M
2023-04-24 32.01 32.08 32.00 32.04 0.0M
2023-04-21 31.97 32.04 31.97 32.04 0.0M
2023-04-20 32.11 32.14 32.00 32.03 0.0M
2023-04-19 32.08 32.22 32.08 32.21 0.0M
2023-04-18 32.13 32.18 32.13 32.17 0.0M
2023-04-17 32.09 32.15 32.07 32.13 0.0M
2023-04-14 32.06 32.14 32.02 32.14 0.0M
2023-04-13 32.02 32.21 32.02 32.16 0.0M
2023-04-12 32.13 32.13 31.90 31.96 0.0M
2023-04-11 32.00 32.10 31.99 32.06 0.1M
2023-04-10 31.92 31.99 31.90 31.99 0.0M
2023-04-06 31.97 32.03 31.97 31.98 0.0M
2023-04-05 31.90 31.94 31.87 31.94 0.0M
2023-04-04 32.10 32.10 31.91 31.99 0.0M
2023-04-03 32.07 32.12 32.01 32.12 0.0M
2023-03-31 32.02 32.02 31.83 32.00 0.0M
2023-03-30 31.79 31.79 31.71 31.76 0.0M
2023-03-29 31.63 31.63 31.61 31.62 0.0M
2023-03-28 31.36 31.42 31.34 31.39 0.0M
2023-03-27 31.42 31.52 31.42 31.43 0.0M
2023-03-24 31.18 31.40 31.17 31.36 0.0M
2023-03-23 31.42 31.47 31.20 31.30 0.0M
2023-03-22 31.54 31.58 31.29 31.29 0.0M
2023-03-21 31.42 31.54 31.40 31.54 0.0M
2023-03-20 31.14 31.27 31.14 31.27 0.0M
2023-03-17 31.27 31.27 31.06 31.10 0.0M
2023-03-16 30.90 31.31 30.90 31.29 0.0M
2023-03-15 30.76 31.01 30.76 30.94 0.1M
2023-03-14 31.16 31.22 31.09 31.13 0.0M
2023-03-13 30.58 31.00 30.58 30.84 0.0M
2023-03-10 31.08 31.13 30.80 30.86 0.0M
2023-03-09 31.57 31.57 31.12 31.17 0.0M
2023-03-08 31.44 31.46 31.42 31.46 0.0M
2023-03-07 31.74 31.74 31.47 31.47 0.0M
2023-03-06 31.88 31.88 31.78 31.78 0.0M
2023-03-03 31.59 31.77 31.53 31.77 0.0M
2023-03-02 31.29 31.44 31.29 31.44 0.0M
2023-03-01 31.32 31.38 31.29 31.29 0.0M
2023-02-28 31.40 31.40 31.40 31.40 0.0M
2023-02-27 31.61 31.61 31.36 31.43 0.0M
2023-02-24 31.28 31.41 31.24 31.36 0.0M
2023-02-23 31.62 31.64 31.38 31.53 0.0M
2023-02-22 31.48 31.50 31.40 31.50 0.1M
2023-02-21 31.73 31.78 31.51 31.54 0.1M
2023-02-17 31.88 31.95 31.79 31.94 0.2M
2023-02-16 31.95 32.21 31.95 31.98 0.0M
2023-02-15 32.14 32.28 32.14 32.25 0.3M
2023-02-14 32.19 32.35 32.09 32.27 0.2M
2023-02-13 32.01 32.28 32.01 32.20 1.2M
2023-02-10 31.88 31.97 31.87 31.97 0.0M
2023-02-09 32.24 32.24 31.91 31.91 0.0M
2023-02-08 32.27 32.27 32.07 32.11 0.0M
2023-02-07 31.95 32.44 31.95 32.44 0.0M
2023-02-06 32.02 32.08 32.01 32.05 0.0M
2023-02-03 32.29 32.29 32.20 32.20 0.0M
2023-02-02 32.31 32.50 32.31 32.39 0.0M
2023-02-01 31.72 32.17 31.72 32.09 0.0M
2023-01-31 31.64 31.83 31.64 31.83 0.0M
2023-01-30 31.69 31.69 31.53 31.53 0.0M
2023-01-27 31.81 31.93 31.72 31.82 0.0M
2023-01-26 31.61 31.73 31.53 31.73 0.0M
2023-01-25 31.22 31.48 31.22 31.48 0.0M
2023-01-24 31.44 31.60 31.43 31.53 0.0M
2023-01-23 31.35 31.60 31.35 31.52 0.0M
2023-01-20 30.98 31.25 30.98 31.22 0.0M
2023-01-19 30.93 30.98 30.84 30.91 0.0M
2023-01-18 31.44 31.44 31.01 31.01 0.0M
2023-01-17 31.45 31.45 31.38 31.38 0.0M
2023-01-13 31.15 31.44 31.15 31.44 0.0M
2023-01-12 31.19 31.39 31.19 31.33 0.0M
2023-01-11 31.11 31.32 31.10 31.32 0.0M
2023-01-10 30.95 31.02 30.88 30.99 0.0M
2023-01-09 31.01 31.14 30.86 30.87 0.0M
2023-01-06 30.58 30.87 30.58 30.87 0.0M
2023-01-05 30.51 30.51 30.37 30.37 0.0M
2023-01-04 30.53 30.65 30.50 30.61 0.0M
2023-01-03 30.76 30.76 30.35 30.49 0.0M