Innovator S

BMAR
🏛️ Estados Unidos →
51.45
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
2025-09-26 51.51 51.51 51.35 51.45 0.0M
2025-09-25 51.27 51.32 51.19 51.21 0.0M
2025-09-24 51.33 51.33 51.31 51.33 0.0M
2025-09-23 51.63 51.63 51.35 51.39 0.4M
2025-09-22 51.45 51.57 51.45 51.57 0.0M
2025-09-19 51.35 51.52 51.35 51.52 0.0M
2025-09-18 51.43 51.44 51.38 51.38 0.0M
2025-09-17 51.25 51.30 51.09 51.27 0.0M
2025-09-16 51.29 51.30 51.25 51.28 0.0M
2025-09-15 51.27 51.35 51.27 51.31 0.0M
2025-09-12 51.19 51.21 51.18 51.20 0.5M
2025-09-11 51.05 51.25 51.04 51.20 0.0M
2025-09-10 50.93 51.03 50.88 50.96 0.0M
2025-09-09 50.79 50.88 50.79 50.88 0.0M
2025-09-08 50.79 50.86 50.70 50.78 0.0M
2025-09-05 50.91 50.91 50.60 50.69 0.0M
2025-09-04 50.58 50.78 50.58 50.77 0.0M
2025-09-03 50.45 50.55 50.37 50.50 0.0M
2025-09-02 50.15 50.34 50.11 50.34 0.0M
2025-08-29 50.51 50.60 50.50 50.54 0.0M
2025-08-28 50.65 50.76 50.65 50.73 0.0M
2025-08-27 50.51 50.65 50.51 50.64 0.0M
2025-08-26 50.46 50.53 50.44 50.53 0.0M
2025-08-25 50.60 50.63 50.43 50.43 0.0M
2025-08-22 50.23 50.61 50.23 50.55 0.0M
2025-08-21 50.07 50.12 50.01 50.05 0.0M
2025-08-20 50.22 50.23 49.93 50.20 0.0M
2025-08-19 50.32 50.33 50.16 50.23 0.0M
2025-08-18 50.46 50.46 50.37 50.43 0.0M
2025-08-15 50.51 50.51 50.36 50.40 0.0M
2025-08-14 50.37 50.54 50.37 50.44 0.0M
2025-08-13 50.39 50.49 50.36 50.46 0.0M
2025-08-12 50.13 50.43 50.13 50.38 0.0M
2025-08-11 50.09 50.17 49.99 49.99 0.0M
2025-08-08 50.08 50.13 49.98 50.07 0.0M
2025-08-07 49.90 49.90 49.70 49.81 0.0M
2025-08-06 49.68 49.90 49.68 49.90 0.0M
2025-08-05 49.66 49.73 49.59 49.65 0.0M
2025-08-04 49.65 49.79 49.65 49.77 0.0M
2025-08-01 49.47 49.47 49.23 49.28 0.0M
2025-07-31 50.15 50.15 49.79 49.79 0.0M
2025-07-30 49.95 49.99 49.74 49.90 0.0M
2025-07-29 50.06 50.06 49.91 49.94 0.0M
2025-07-28 50.00 50.05 49.96 50.05 0.0M
2025-07-25 49.90 50.07 49.90 49.99 0.0M
2025-07-24 49.86 50.00 49.86 49.89 0.0M
2025-07-23 49.69 49.85 49.63 49.85 0.0M
2025-07-22 49.43 49.64 49.43 49.63 0.0M
2025-07-21 49.63 49.68 49.59 49.59 0.0M
2025-07-18 49.53 49.57 49.44 49.53 0.0M
2025-07-17 49.39 49.59 49.39 49.54 0.0M
2025-07-16 49.24 49.36 49.04 49.34 0.0M
2025-07-15 49.45 49.45 49.26 49.26 0.0M
2025-07-14 49.19 49.39 49.19 49.33 0.0M
2025-07-11 49.30 49.40 49.16 49.33 0.0M
2025-07-10 49.27 49.45 49.23 49.38 0.0M
2025-07-09 49.30 49.33 49.28 49.33 0.0M
2025-07-08 49.12 49.18 49.09 49.14 0.0M
2025-07-07 49.20 49.20 49.01 49.05 0.0M
2025-07-03 49.18 49.42 49.18 49.36 0.0M
2025-07-02 49.01 49.18 48.94 49.11 0.0M
2025-07-01 48.94 49.06 48.93 48.97 0.0M
2025-06-30 48.88 49.04 48.85 49.04 0.0M
2025-06-27 48.88 48.88 48.71 48.87 0.0M
2025-06-26 48.51 48.74 48.51 48.71 0.0M
2025-06-25 48.47 48.54 48.38 48.44 0.0M
2025-06-24 48.25 48.50 48.25 48.39 0.0M
2025-06-23 47.61 48.05 47.57 48.05 0.0M
2025-06-20 47.84 47.95 47.63 47.79 0.0M
2025-06-18 47.89 47.99 47.72 47.73 0.0M
2025-06-17 47.98 47.98 47.72 47.77 0.0M
2025-06-16 47.88 48.15 47.88 48.02 0.0M
2025-06-13 47.93 47.93 47.64 47.71 0.0M
2025-06-12 47.98 48.13 47.98 48.08 0.0M
2025-06-11 48.09 48.14 47.83 47.93 0.0M
2025-06-10 47.85 48.06 47.85 48.03 0.0M
2025-06-09 47.66 47.94 47.64 47.87 0.0M
2025-06-06 47.82 47.95 47.76 47.91 0.0M
2025-06-05 47.67 47.82 47.39 47.54 0.0M
2025-06-04 47.71 47.76 47.63 47.66 0.0M
2025-06-03 47.49 47.70 47.49 47.63 0.0M
2025-06-02 47.25 47.48 47.19 47.45 0.0M
2025-05-30 47.27 47.39 47.19 47.34 0.0M
2025-05-29 47.28 47.36 47.18 47.27 0.0M
2025-05-28 47.37 47.44 47.23 47.32 0.0M
2025-05-27 47.09 47.39 47.09 47.34 0.0M
2025-05-23 46.60 46.81 46.60 46.64 0.0M
2025-05-22 47.02 47.13 46.92 46.92 0.0M
2025-05-21 47.31 47.47 46.80 47.01 0.0M
2025-05-20 47.55 47.55 47.30 47.46 0.0M
2025-05-19 47.46 47.55 47.39 47.52 0.0M
2025-05-16 47.36 47.59 47.36 47.55 0.5M
2025-05-15 47.10 47.36 47.10 47.26 0.0M
2025-05-14 47.11 47.23 47.07 47.17 0.0M
2025-05-13 47.05 47.19 47.05 47.12 0.0M
2025-05-12 46.76 46.86 46.65 46.86 0.0M
2025-05-09 45.76 45.86 45.75 45.82 0.0M
2025-05-08 45.80 46.06 45.66 45.84 0.0M
2025-05-07 45.67 45.70 45.38 45.64 0.0M
2025-05-06 45.51 45.66 45.40 45.54 0.0M
2025-05-05 45.77 45.89 45.77 45.79 0.0M
2025-05-02 45.72 46.03 45.72 45.94 0.0M
2025-05-01 45.57 45.74 45.50 45.50 0.0M
2025-04-30 44.68 45.31 44.68 45.21 0.0M
2025-04-29 45.06 45.24 44.98 45.18 0.0M
2025-04-28 45.03 45.08 44.84 45.08 0.0M
2025-04-25 44.68 45.05 44.68 45.05 0.0M
2025-04-24 44.40 44.79 44.40 44.79 0.0M
2025-04-23 44.48 44.52 44.11 44.15 0.0M
2025-04-22 43.32 43.67 43.31 43.60 0.0M
2025-04-21 43.08 43.08 42.50 42.82 0.0M
2025-04-17 43.70 43.75 43.45 43.54 0.0M
2025-04-16 43.79 43.92 43.14 43.41 0.0M
2025-04-15 44.40 44.42 44.20 44.24 0.0M
2025-04-14 44.31 44.41 44.03 44.28 0.0M
2025-04-11 43.32 44.03 43.10 43.95 0.0M
2025-04-10 43.83 43.83 42.93 43.30 0.0M
2025-04-09 41.81 44.54 41.67 44.54 0.0M
2025-04-08 43.07 43.27 41.38 41.56 0.0M
2025-04-07 41.25 42.95 40.94 42.19 0.0M
2025-04-04 43.25 43.28 42.31 42.31 0.0M
2025-04-03 44.49 44.65 44.31 44.32 0.0M
2025-04-02 45.63 46.02 45.63 45.91 0.0M
2025-04-01 45.39 45.72 45.33 45.60 0.0M
2025-03-31 45.07 45.62 44.99 45.54 0.0M
2025-03-28 45.94 45.94 45.30 45.37 0.0M
2025-03-27 46.05 46.24 45.98 46.05 0.0M
2025-03-26 46.55 46.55 46.00 46.12 0.0M
2025-03-25 46.55 46.56 46.42 46.49 0.0M
2025-03-24 46.34 46.48 46.31 46.48 0.0M
2025-03-21 45.51 45.84 45.50 45.83 0.0M
2025-03-20 46.14 46.14 45.81 45.83 0.0M
2025-03-19 45.68 46.08 45.62 45.93 0.0M
2025-03-18 45.78 45.78 45.49 45.57 0.0M
2025-03-17 45.57 46.05 45.57 45.86 0.0M
2025-03-14 45.25 45.67 45.25 45.64 0.0M
2025-03-13 45.34 45.38 44.89 44.99 0.0M
2025-03-12 45.60 45.60 45.32 45.44 0.0M
2025-03-11 45.45 45.60 45.01 45.28 0.0M
2025-03-10 45.93 45.93 45.24 45.49 0.0M
2025-03-07 46.35 46.46 45.78 46.44 0.0M
2025-03-06 46.40 46.60 46.03 46.20 0.1M
2025-03-05 46.44 46.89 46.23 46.82 0.1M
2025-03-04 46.52 46.91 46.17 46.42 0.1M
2025-03-03 47.53 50.03 46.63 46.83 0.2M
2025-02-28 46.65 47.35 46.41 47.26 0.2M
2025-02-27 47.35 47.35 46.63 46.63 0.0M
2025-02-26 47.49 47.49 47.09 47.21 0.1M
2025-02-25 47.26 47.27 46.97 47.18 0.0M
2025-02-24 47.49 47.52 47.27 47.30 0.0M
2025-02-21 47.62 47.62 47.39 47.42 0.0M
2025-02-20 47.59 47.68 47.59 47.68 0.0M
2025-02-19 47.60 47.70 47.60 47.69 0.0M
2025-02-18 47.65 47.65 47.56 47.62 0.0M
2025-02-14 47.55 47.62 47.55 47.59 0.0M
2025-02-13 47.44 47.54 47.42 47.54 0.0M
2025-02-12 47.25 47.38 47.25 47.38 0.0M
2025-02-11 47.32 47.41 47.32 47.40 0.0M
2025-02-10 47.35 47.39 47.29 47.39 0.0M
2025-02-07 47.43 47.43 47.20 47.21 0.0M
2025-02-06 47.31 47.37 47.27 47.36 0.0M
2025-02-05 47.04 47.25 47.04 47.25 0.0M
2025-02-04 46.91 47.12 46.91 47.11 0.0M
2025-02-03 46.75 47.04 46.60 46.95 0.0M
2025-01-31 47.29 47.29 47.08 47.12 0.0M
2025-01-30 47.14 47.25 47.10 47.16 0.0M
2025-01-29 47.09 47.09 46.99 47.05 0.0M
2025-01-28 47.07 47.17 47.07 47.10 0.0M
2025-01-27 46.86 46.92 46.84 46.92 0.0M
2025-01-24 47.28 47.28 47.21 47.23 0.0M
2025-01-23 47.17 47.24 47.17 47.24 0.0M
2025-01-22 47.19 47.21 47.14 47.20 0.0M
2025-01-21 46.92 47.11 46.90 47.06 0.0M
2025-01-17 46.87 46.88 46.85 46.85 0.0M
2025-01-16 46.59 46.72 46.55 46.58 0.0M
2025-01-15 46.54 46.65 46.49 46.65 0.0M
2025-01-14 46.11 46.18 45.89 46.02 0.0M
2025-01-13 45.70 45.99 45.65 45.99 0.0M
2025-01-10 46.12 46.12 45.78 45.93 0.1M
2025-01-08 46.17 46.37 46.16 46.37 0.0M
2025-01-07 46.75 46.78 46.29 46.29 0.0M
2025-01-06 46.54 46.75 46.54 46.59 0.0M
2025-01-03 46.21 46.48 46.21 46.47 0.1M
2025-01-02 46.20 46.35 45.92 46.06 0.0M