Innovator S

UMAR
🏛️ Estados Unidos →
38.95
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 31.59 31.61 31.57 31.60 0.0M
2023-12-28 31.57 31.59 31.57 31.59 0.0M
2023-12-27 31.54 31.59 31.54 31.58 0.0M
2023-12-26 31.57 31.57 31.52 31.52 0.0M
2023-12-22 31.52 31.52 31.52 31.52 0.0M
2023-12-21 31.45 31.49 31.45 31.49 0.0M
2023-12-20 31.42 31.44 31.40 31.41 0.0M
2023-12-19 31.49 31.52 31.48 31.52 0.0M
2023-12-18 31.46 31.52 31.45 31.49 0.0M
2023-12-15 31.46 31.47 31.44 31.47 0.0M
2023-12-14 31.50 31.50 31.43 31.46 0.0M
2023-12-13 31.35 31.44 31.35 31.44 0.0M
2023-12-12 31.31 31.35 31.31 31.35 0.1M
2023-12-11 31.24 31.29 31.24 31.27 0.0M
2023-12-08 31.20 31.25 31.18 31.25 0.0M
2023-12-07 31.16 31.17 31.14 31.17 0.0M
2023-12-06 31.15 31.15 31.07 31.07 0.0M
2023-12-05 31.10 31.12 31.10 31.12 0.0M
2023-12-04 31.10 31.12 31.08 31.10 0.0M
2023-12-01 31.12 31.17 31.12 31.17 0.0M
2023-11-30 31.06 31.10 31.03 31.10 0.0M
2023-11-29 31.06 31.10 31.04 31.07 0.0M
2023-11-28 31.05 31.08 31.05 31.08 0.0M
2023-11-27 31.07 31.10 31.04 31.07 0.0M
2023-11-24 31.07 31.07 31.04 31.05 0.0M
2023-11-22 31.00 31.04 31.00 31.04 0.0M
2023-11-21 30.99 30.99 30.99 30.99 0.0M
2023-11-20 31.01 31.01 30.99 30.99 0.0M
2023-11-17 30.87 30.91 30.87 30.91 0.0M
2023-11-16 30.84 30.88 30.82 30.88 0.0M
2023-11-15 30.87 30.87 30.85 30.85 0.0M
2023-11-14 30.80 30.84 30.80 30.81 0.0M
2023-11-13 30.47 30.54 30.47 30.54 0.0M
2023-11-10 30.28 30.54 30.27 30.54 0.0M
2023-11-09 30.33 30.33 30.24 30.24 0.0M
2023-11-08 30.39 30.39 30.39 30.39 0.0M
2023-11-07 30.36 30.36 30.36 30.36 0.0M
2023-11-06 30.27 30.27 30.26 30.27 0.0M
2023-11-03 30.05 30.24 30.05 30.24 0.0M
2023-11-02 29.99 30.07 29.99 30.07 0.0M
2023-11-01 29.57 29.72 29.57 29.72 0.0M
2023-10-31 29.31 29.48 29.31 29.47 0.0M
2023-10-30 29.23 29.39 29.20 29.38 0.0M
2023-10-27 29.24 29.29 29.10 29.16 0.0M
2023-10-26 29.32 29.32 29.18 29.23 0.0M
2023-10-25 29.46 29.46 29.45 29.46 0.0M
2023-10-24 29.72 29.74 29.72 29.74 0.0M
2023-10-23 29.55 29.75 29.55 29.60 0.0M
2023-10-20 29.69 29.73 29.64 29.64 0.0M
2023-10-19 29.93 30.05 29.82 29.82 0.0M
2023-10-18 30.08 30.08 29.94 29.97 0.0M
2023-10-17 30.25 30.25 30.17 30.19 0.0M
2023-10-16 29.98 30.22 29.98 30.22 0.0M
2023-10-13 30.02 30.02 30.02 30.02 0.0M
2023-10-12 30.23 30.25 29.99 30.08 0.0M
2023-10-11 30.16 30.19 30.09 30.19 0.0M
2023-10-10 30.11 30.12 30.11 30.12 0.0M
2023-10-09 29.89 30.01 29.89 30.01 0.0M
2023-10-06 29.53 29.98 29.53 29.92 0.1M
2023-10-05 29.60 29.74 29.60 29.70 0.0M
2023-10-04 29.66 29.74 29.59 29.74 0.0M
2023-10-03 29.57 29.57 29.53 29.57 0.0M
2023-10-02 29.72 29.85 29.72 29.85 0.0M
2023-09-29 29.95 29.98 29.81 29.83 0.3M
2023-09-28 29.71 29.86 29.71 29.85 0.0M
2023-09-27 29.71 29.78 29.63 29.73 0.0M
2023-09-26 29.76 29.77 29.71 29.72 0.0M
2023-09-25 29.89 29.96 29.89 29.96 0.0M
2023-09-22 30.04 30.04 29.91 29.93 0.0M
2023-09-20 30.33 30.36 30.21 30.21 0.0M
2023-09-19 30.25 30.33 30.24 30.32 0.0M
2023-09-18 30.35 30.37 30.31 30.32 0.0M
2023-09-15 30.36 30.36 30.30 30.30 0.0M
2023-09-14 30.44 30.47 30.44 30.47 0.0M
2023-09-13 30.32 30.37 30.31 30.36 0.0M
2023-09-12 30.32 30.34 30.30 30.33 0.0M
2023-09-11 30.32 30.38 30.31 30.38 0.0M
2023-09-08 30.25 30.30 30.25 30.30 0.0M
2023-09-07 30.20 30.26 30.16 30.26 0.0M
2023-09-06 30.31 30.31 30.24 30.29 0.0M
2023-09-05 30.38 30.38 30.38 30.38 0.0M
2023-09-01 30.42 30.42 30.40 30.42 0.0M
2023-08-31 30.38 30.38 30.38 30.38 0.0M
2023-08-30 30.30 30.38 30.30 30.34 0.0M
2023-08-29 30.26 30.32 30.26 30.32 0.0M
2023-08-28 30.10 30.15 30.09 30.15 0.0M
2023-08-25 29.95 30.08 29.95 30.07 0.0M
2023-08-24 30.11 30.11 29.96 29.96 0.0M
2023-08-23 30.05 30.11 30.05 30.11 0.0M
2023-08-22 29.97 29.97 29.97 29.97 0.0M
2023-08-21 29.91 29.98 29.90 29.98 0.0M
2023-08-18 29.83 29.89 29.79 29.89 0.0M
2023-08-17 29.97 29.98 29.88 29.88 0.0M
2023-08-16 29.98 30.00 29.97 30.00 0.0M
2023-08-15 30.08 30.11 30.08 30.09 0.0M
2023-08-14 30.17 30.18 30.17 30.18 0.0M
2023-08-11 30.12 30.13 30.10 30.13 0.0M
2023-08-10 30.18 30.18 30.10 30.12 0.0M
2023-08-09 30.22 30.22 30.09 30.13 0.0M
2023-08-08 30.08 30.16 30.08 30.16 0.0M
2023-08-07 30.24 30.24 30.17 30.23 0.0M
2023-08-04 30.25 30.25 30.12 30.12 0.0M
2023-08-03 30.16 30.22 30.16 30.20 0.0M
2023-08-02 30.20 30.20 30.19 30.19 0.0M
2023-08-01 30.36 30.36 30.30 30.33 0.0M
2023-07-31 30.40 30.40 30.33 30.35 0.0M
2023-07-28 30.39 30.39 30.31 30.33 0.0M
2023-07-27 30.37 30.37 30.26 30.26 0.0M
2023-07-26 30.31 30.31 30.31 30.31 0.0M
2023-07-25 30.31 30.33 30.29 30.29 0.0M
2023-07-24 30.33 30.33 30.27 30.29 0.0M
2023-07-21 30.25 30.29 30.25 30.27 0.0M
2023-07-20 30.23 30.23 30.22 30.23 0.4M
2023-07-19 30.30 30.31 30.26 30.29 0.0M
2023-07-18 30.23 30.30 30.23 30.28 0.0M
2023-07-17 30.20 30.26 30.18 30.23 0.0M
2023-07-14 30.16 30.21 30.16 30.19 0.0M
2023-07-13 30.14 30.25 30.14 30.20 0.0M
2023-07-12 30.11 30.15 30.11 30.11 0.0M
2023-07-11 29.97 30.02 29.95 30.02 0.0M
2023-07-10 29.91 29.97 29.88 29.94 0.0M
2023-07-07 29.94 29.97 29.90 29.90 0.0M
2023-07-06 29.89 29.93 29.87 29.90 0.0M
2023-07-05 29.99 30.04 29.96 30.01 0.0M
2023-07-03 29.97 30.05 29.97 30.02 0.0M
2023-06-30 29.96 30.06 29.96 30.06 0.0M
2023-06-29 29.86 29.88 29.81 29.87 0.0M
2023-06-28 29.82 29.82 29.77 29.82 0.0M
2023-06-27 29.81 29.83 29.81 29.82 0.0M
2023-06-26 29.68 29.72 29.67 29.69 0.0M
2023-06-23 29.70 29.76 29.68 29.73 0.0M
2023-06-22 29.71 29.77 29.71 29.77 0.0M
2023-06-21 29.70 29.79 29.69 29.74 0.0M
2023-06-20 29.73 29.79 29.73 29.77 0.0M
2023-06-16 29.84 29.86 29.80 29.81 0.4M
2023-06-15 29.74 29.89 29.74 29.84 0.0M
2023-06-14 29.70 29.78 29.66 29.71 0.0M
2023-06-13 29.72 29.72 29.66 29.66 0.0M
2023-06-12 29.56 29.64 29.56 29.64 0.0M
2023-06-09 29.55 29.56 29.50 29.55 0.0M
2023-06-08 29.48 29.56 29.46 29.52 0.0M
2023-06-07 29.47 29.47 29.40 29.44 0.0M
2023-06-06 29.39 29.48 29.39 29.48 0.0M
2023-06-05 29.43 29.48 29.41 29.44 0.0M
2023-06-02 29.34 29.46 29.33 29.46 0.0M
2023-06-01 29.24 29.31 29.24 29.27 0.0M
2023-05-31 29.10 29.14 29.10 29.14 0.0M
2023-05-30 29.15 29.19 29.13 29.19 0.0M
2023-05-26 29.15 29.20 29.14 29.20 0.0M
2023-05-25 28.96 29.02 28.96 29.02 0.0M
2023-05-24 28.87 28.91 28.85 28.91 0.0M
2023-05-23 29.06 29.06 29.02 29.02 0.0M
2023-05-22 29.17 29.17 29.13 29.16 0.0M
2023-05-19 29.20 29.20 29.11 29.15 0.0M
2023-05-18 29.00 29.17 29.00 29.17 0.0M
2023-05-17 28.92 29.06 28.87 29.05 0.0M
2023-05-16 28.90 28.94 28.90 28.90 0.0M
2023-05-15 28.93 28.97 28.93 28.97 0.0M
2023-05-12 28.86 28.92 28.86 28.92 0.0M
2023-05-11 28.93 28.97 28.90 28.97 0.0M
2023-05-10 28.76 28.99 28.76 28.99 0.0M
2023-05-09 28.92 28.92 28.84 28.84 0.0M
2023-05-08 28.82 28.91 28.82 28.88 0.0M
2023-05-05 28.82 28.94 28.82 28.87 0.0M
2023-05-04 28.75 28.75 28.64 28.68 0.0M
2023-05-03 28.86 28.90 28.79 28.79 0.0M
2023-05-02 28.89 28.90 28.76 28.84 0.0M
2023-05-01 29.00 29.06 28.96 28.96 0.2M
2023-04-28 28.83 28.97 28.83 28.97 0.0M
2023-04-27 28.73 28.87 28.72 28.84 0.0M
2023-04-26 28.67 28.71 28.58 28.62 0.0M
2023-04-25 28.84 28.84 28.69 28.69 0.1M
2023-04-24 28.84 28.88 28.82 28.88 0.0M
2023-04-21 28.82 28.86 28.82 28.83 0.0M
2023-04-20 28.88 28.90 28.81 28.86 0.0M
2023-04-19 28.82 28.88 28.82 28.87 0.0M
2023-04-18 28.86 28.89 28.86 28.87 0.0M
2023-04-17 28.85 28.85 28.78 28.84 0.0M
2023-04-14 28.83 28.84 28.76 28.82 0.0M
2023-04-13 28.75 28.85 28.75 28.84 0.0M
2023-04-12 28.79 28.79 28.66 28.66 0.0M
2023-04-11 28.72 28.77 28.69 28.71 0.4M
2023-04-10 28.60 28.72 28.60 28.70 0.0M
2023-04-06 28.64 28.78 28.64 28.78 0.0M
2023-04-05 28.70 28.71 28.63 28.71 0.3M
2023-04-04 28.79 28.79 28.64 28.74 0.0M
2023-04-03 28.68 28.75 28.66 28.71 0.0M
2023-03-31 28.49 28.72 28.49 28.72 0.0M
2023-03-30 28.52 28.55 28.42 28.55 0.0M
2023-03-29 28.46 28.48 28.37 28.41 0.0M
2023-03-28 28.32 28.32 28.23 28.31 0.0M
2023-03-27 28.33 28.37 28.29 28.29 0.0M
2023-03-24 28.15 28.26 28.15 28.26 0.0M
2023-03-23 28.32 28.34 28.08 28.22 0.0M
2023-03-22 28.36 28.47 28.13 28.13 0.0M
2023-03-21 28.36 28.36 28.25 28.30 0.0M
2023-03-20 28.16 28.23 28.11 28.18 0.0M
2023-03-17 28.20 28.20 28.07 28.07 0.0M
2023-03-16 27.99 28.22 27.93 28.19 0.0M
2023-03-15 27.96 28.03 27.88 28.03 0.3M
2023-03-14 28.09 28.09 27.93 28.04 0.0M
2023-03-13 27.72 28.00 27.72 27.84 0.0M
2023-03-10 27.85 27.91 27.72 27.76 0.0M
2023-03-09 28.23 28.23 27.90 27.91 0.0M
2023-03-08 28.09 28.22 28.08 28.14 0.1M
2023-03-07 28.40 28.40 28.11 28.12 0.1M
2023-03-06 28.41 28.44 28.33 28.36 0.0M
2023-03-03 28.22 28.38 28.20 28.34 0.2M
2023-03-02 27.98 28.17 27.98 28.14 0.2M
2023-03-01 28.13 28.13 28.00 28.07 0.3M
2023-02-28 28.08 28.18 28.07 28.16 1.1M
2023-02-27 28.15 28.17 28.10 28.13 0.2M
2023-02-24 28.17 28.20 28.13 28.17 0.0M
2023-02-23 28.13 28.18 28.09 28.17 0.0M
2023-02-22 28.11 28.18 28.11 28.17 0.0M
2023-02-21 28.17 28.17 28.12 28.15 0.0M
2023-02-17 28.22 28.26 28.20 28.22 0.0M
2023-02-16 28.23 28.42 28.23 28.26 0.1M
2023-02-15 28.31 28.42 28.31 28.39 0.0M
2023-02-14 28.48 28.49 28.31 28.42 0.0M
2023-02-13 28.44 28.48 28.44 28.44 0.4M
2023-02-10 28.38 28.38 28.32 28.36 0.1M
2023-02-09 28.48 28.52 28.32 28.34 0.0M
2023-02-08 28.50 28.51 28.43 28.44 0.1M
2023-02-07 28.39 28.61 28.32 28.60 0.4M
2023-02-06 28.41 28.46 28.37 28.41 0.0M
2023-02-03 28.66 28.66 28.50 28.50 0.2M
2023-02-02 28.55 28.69 28.55 28.65 0.1M
2023-02-01 28.38 28.46 28.30 28.42 0.1M
2023-01-31 28.31 28.34 28.28 28.34 0.0M
2023-01-30 28.27 28.30 28.22 28.25 0.0M
2023-01-27 28.32 28.41 28.32 28.36 0.0M
2023-01-26 28.26 28.29 28.23 28.29 0.0M
2023-01-25 28.18 28.23 28.15 28.22 0.0M
2023-01-24 28.21 28.27 28.20 28.24 0.0M
2023-01-23 28.23 28.30 28.20 28.25 0.0M
2023-01-20 28.16 28.18 28.10 28.17 0.0M
2023-01-19 28.08 28.14 28.07 28.11 0.0M
2023-01-18 28.24 28.24 28.14 28.14 0.0M
2023-01-17 28.22 28.26 28.18 28.22 0.0M
2023-01-13 28.21 28.24 28.21 28.23 0.0M
2023-01-12 28.20 28.28 28.20 28.24 0.0M
2023-01-11 28.18 28.26 28.17 28.22 0.0M
2023-01-10 28.19 28.21 28.12 28.19 0.0M
2023-01-09 28.21 28.27 28.15 28.17 0.0M
2023-01-06 28.07 28.19 28.07 28.19 0.0M
2023-01-05 28.09 28.12 28.05 28.09 0.0M
2023-01-04 28.10 28.16 28.10 28.13 0.0M
2023-01-03 28.11 28.13 28.04 28.09 0.0M