Intapp (INTA)

INTA
🏛️ Estados Unidos →
39.82
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 61.33 61.62 60.99 61.62 3.0K
09:32 61.11 61.11 61.11 61.11 0.2K
09:33 61.11 61.11 61.11 61.11 0.0K
09:34 61.11 61.11 61.11 61.11 0.0K
09:35 61.11 61.11 61.11 61.11 0.1K
09:36 61.11 61.11 61.11 61.11 0.0K
09:37 61.41 61.41 61.41 61.41 0.2K
09:38 61.41 61.41 61.41 61.41 0.1K
09:39 61.41 61.41 61.41 61.41 0.1K
09:40 60.71 60.71 60.71 60.71 0.4K
09:41 60.71 60.71 60.71 60.71 0.0K
09:42 60.41 60.51 60.41 60.51 0.3K
09:43 60.51 60.51 60.51 60.51 0.1K
09:44 60.16 60.16 60.16 60.16 0.4K
09:45 60.51 60.51 60.51 60.51 0.7K
09:46 60.51 60.51 60.51 60.51 0.1K
09:47 60.51 60.88 60.51 60.88 0.2K
09:48 60.88 60.88 60.88 60.88 0.4K
09:49 60.72 60.72 60.40 60.40 1.2K
09:50 60.40 60.40 60.40 60.40 0.1K
09:51 60.31 60.31 60.31 60.31 0.4K
09:52 60.31 60.31 60.31 60.31 0.1K
09:53 60.31 60.31 60.31 60.31 0.0K
09:54 60.31 60.31 60.31 60.31 0.0K
09:55 60.31 60.31 60.31 60.31 0.2K
09:56 60.31 60.31 60.31 60.31 0.0K
09:57 60.31 60.31 60.31 60.31 0.0K
09:58 60.31 60.31 60.31 60.31 0.0K
09:59 60.31 60.31 60.31 60.31 0.0K
10:00 60.31 60.31 60.31 60.31 0.0K
10:01 60.31 60.31 60.31 60.31 1.3K
10:02 60.31 60.31 60.31 60.31 0.0K
10:03 60.31 60.98 60.31 60.98 0.1K
10:04 60.98 60.98 60.98 60.98 0.0K
10:05 60.98 60.98 60.98 60.98 0.1K
10:06 60.98 61.27 60.98 61.27 0.5K
10:07 61.27 61.27 61.27 61.27 0.0K
10:08 61.27 61.46 61.27 61.46 0.2K
10:09 61.46 61.46 61.46 61.46 0.2K
10:10 61.46 61.46 61.46 61.46 0.0K
10:11 61.46 61.46 60.98 60.98 1.3K
10:12 60.98 60.98 60.98 60.98 0.4K
10:13 60.98 60.98 60.95 60.95 0.2K
10:14 61.11 61.19 61.11 61.19 3.0K
10:15 61.27 61.28 61.24 61.28 0.3K
10:16 61.28 61.28 61.12 61.12 1.0K
10:17 61.04 61.04 61.04 61.04 0.1K
10:18 61.04 61.04 61.04 61.04 0.1K
10:19 61.04 61.04 61.04 61.04 0.0K
10:20 61.04 61.16 61.04 61.16 0.1K
10:21 61.16 61.16 61.16 61.16 0.2K
10:22 61.02 61.12 61.02 61.12 0.4K
10:23 61.12 61.12 61.12 61.12 0.2K
10:24 61.12 61.12 61.12 61.12 0.1K
10:25 61.12 61.12 61.12 61.12 0.2K
10:26 61.12 61.12 61.12 61.12 0.1K
10:27 61.12 61.12 61.12 61.12 0.2K
10:28 61.12 61.12 61.12 61.12 0.0K
10:29 61.12 61.12 61.12 61.12 0.0K
10:30 61.19 61.19 61.19 61.19 0.6K
10:31 61.19 61.29 61.19 61.29 0.1K
10:32 61.29 61.29 61.29 61.29 0.0K
10:33 61.29 61.30 61.29 61.30 1.1K
10:34 61.30 61.30 61.23 61.23 0.2K
10:35 61.23 61.40 61.23 61.40 2.7K
10:36 61.40 61.40 61.40 61.40 0.5K
10:37 61.40 61.40 61.40 61.40 0.1K
10:38 61.40 61.40 61.40 61.40 0.1K
10:39 61.40 61.40 61.40 61.40 0.3K
10:40 61.40 61.40 61.40 61.40 0.2K
10:41 61.40 61.41 61.40 61.41 1.4K
10:42 61.41 61.41 61.41 61.41 0.1K
10:43 61.41 61.41 61.41 61.41 0.0K
10:44 61.49 61.49 61.49 61.49 0.1K
10:45 61.49 61.49 61.49 61.49 0.0K
10:46 61.49 61.49 61.49 61.49 0.0K
10:47 61.49 61.49 61.49 61.49 0.0K
10:48 61.49 61.49 61.49 61.49 0.1K
10:49 61.49 61.49 61.49 61.49 0.5K
10:50 61.49 61.50 61.49 61.50 0.2K
10:51 61.50 61.50 61.44 61.44 1.6K
10:52 61.44 61.44 61.44 61.44 1.1K
10:53 61.44 61.44 61.44 61.44 0.0K
10:54 61.44 61.44 61.44 61.44 0.1K
10:55 61.52 61.52 61.44 61.44 1.6K
10:56 61.44 61.44 61.44 61.44 0.1K
10:57 61.44 61.44 61.44 61.44 0.1K
10:58 61.44 61.44 61.44 61.44 0.1K
10:59 61.44 61.44 61.44 61.44 0.1K
11:00 61.44 61.48 61.44 61.48 0.1K
11:01 61.48 61.48 61.47 61.47 0.3K
11:02 61.47 61.62 61.47 61.62 11.2K
11:03 61.79 61.79 61.79 61.79 3.2K
11:04 61.79 61.79 61.79 61.79 0.3K
11:05 61.79 61.79 61.79 61.79 0.2K
11:06 61.79 61.79 61.79 61.79 0.0K
11:07 61.79 61.79 61.69 61.69 0.7K
11:08 61.69 61.70 61.65 61.65 0.5K
11:09 61.65 61.65 61.65 61.65 0.5K
11:10 61.59 61.59 61.59 61.59 3.8K
11:11 61.59 61.59 61.55 61.55 0.6K
11:12 61.55 61.65 61.55 61.65 0.5K
11:13 61.76 61.84 61.76 61.84 1.4K
11:14 61.84 61.84 61.84 61.84 0.1K
11:15 61.84 61.92 61.84 61.92 0.5K
11:16 61.92 61.92 61.92 61.92 0.5K
11:17 61.92 61.92 61.76 61.76 1.1K
11:18 61.76 61.76 61.76 61.76 0.1K
11:19 61.76 61.84 61.76 61.84 0.7K
11:20 61.84 61.84 61.84 61.84 0.1K
11:21 61.84 61.84 61.80 61.80 0.4K
11:22 61.80 61.80 61.80 61.80 0.3K
11:23 61.80 61.93 61.80 61.93 0.9K
11:24 61.93 62.01 61.93 62.01 0.3K
11:25 62.01 62.01 62.01 62.01 0.1K
11:26 62.01 62.01 62.01 62.01 0.1K
11:27 62.09 62.09 62.09 62.09 1.5K
11:28 62.09 62.09 62.08 62.08 0.7K
11:29 62.08 62.08 62.08 62.08 0.1K
11:30 62.08 62.08 61.95 61.95 1.0K
11:31 61.95 61.95 61.86 61.86 0.8K
11:32 61.86 61.86 61.86 61.86 0.4K
11:33 61.86 61.86 61.85 61.85 0.1K
11:34 61.85 61.85 61.85 61.85 0.1K
11:35 61.85 61.85 61.66 61.66 1.4K
11:36 61.66 61.66 61.66 61.66 0.0K
11:37 61.66 61.66 61.66 61.66 0.1K
11:38 61.66 61.66 61.60 61.60 0.4K
11:39 61.60 61.70 61.60 61.70 0.1K
11:40 61.60 61.60 61.59 61.59 0.5K
11:41 61.59 61.59 61.59 61.59 0.1K
11:42 61.59 61.59 61.59 61.59 0.2K
11:43 61.57 61.57 61.57 61.57 0.2K
11:44 61.57 61.57 61.57 61.57 0.0K
11:45 61.54 61.54 61.54 61.54 0.1K
11:46 61.54 61.64 61.54 61.64 0.4K
11:47 61.55 61.64 61.55 61.64 0.4K
11:48 61.64 61.64 61.64 61.64 0.3K
11:49 61.64 61.64 61.64 61.64 0.0K
11:50 61.64 61.64 61.64 61.64 0.0K
11:51 61.64 61.64 61.64 61.64 0.0K
11:52 61.69 61.69 61.69 61.69 1.6K
11:53 61.70 61.71 61.70 61.71 1.9K
11:54 61.71 61.71 61.71 61.71 0.0K
11:55 61.71 61.71 61.71 61.71 0.0K
11:56 61.71 61.71 61.71 61.71 0.1K
11:57 61.71 61.71 61.71 61.71 0.3K
11:58 61.71 61.71 61.71 61.71 0.1K
11:59 61.71 61.71 61.71 61.71 0.1K
12:00 61.71 61.71 61.71 61.71 0.0K
12:01 61.71 61.71 61.71 61.71 0.4K
12:02 61.71 61.71 61.71 61.71 0.2K
12:03 61.67 61.79 61.67 61.79 1.6K
12:04 61.85 61.85 61.85 61.85 0.5K
12:05 61.85 61.85 61.85 61.85 0.0K
12:06 61.85 61.90 61.85 61.90 0.2K
12:07 61.90 61.90 61.90 61.90 0.6K
12:08 61.90 62.05 61.90 62.05 0.4K
12:09 62.05 62.05 62.05 62.05 0.5K
12:10 62.05 62.05 62.02 62.02 0.4K
12:11 62.02 62.02 62.02 62.02 0.5K
12:12 61.94 61.94 61.94 61.94 0.3K
12:13 61.94 61.94 61.94 61.94 0.0K
12:14 61.94 61.94 61.94 61.94 0.2K
12:15 61.94 61.94 61.94 61.94 0.0K
12:16 61.94 61.94 61.94 61.94 0.3K
12:17 61.94 62.18 61.94 62.18 0.8K
12:18 62.18 62.18 62.14 62.14 0.4K
12:19 62.14 62.14 62.14 62.14 0.4K
12:20 62.14 62.23 62.14 62.23 0.2K
12:21 62.23 62.23 62.23 62.23 0.2K
12:22 62.22 62.22 62.19 62.19 0.9K
12:23 62.18 62.18 62.18 62.18 0.2K
12:24 62.18 62.18 62.02 62.02 0.8K
12:25 62.02 62.02 62.02 62.02 0.1K
12:26 62.02 62.02 62.02 62.02 0.6K
12:27 62.02 62.02 62.02 62.02 0.2K
12:28 62.02 62.02 62.02 62.02 0.1K
12:29 62.02 62.02 61.99 61.99 0.2K
12:30 61.99 61.99 61.87 61.87 0.4K
12:31 61.87 61.87 61.87 61.87 0.3K
12:32 61.95 61.95 61.95 61.95 0.4K
12:33 61.95 61.95 61.95 61.95 0.1K
12:34 61.95 61.95 61.95 61.95 0.0K
12:35 61.95 61.95 61.90 61.90 0.2K
12:36 61.90 61.90 61.90 61.90 0.1K
12:37 61.90 61.90 61.90 61.90 0.0K
12:38 61.90 61.90 61.90 61.90 0.3K
12:39 61.90 61.90 61.90 61.90 0.0K
12:40 61.90 61.93 61.90 61.93 0.5K
12:41 61.93 61.93 61.93 61.93 0.0K
12:42 61.93 61.93 61.93 61.93 0.2K
12:43 61.93 61.93 61.93 61.93 0.1K
12:44 61.93 61.93 61.93 61.93 0.2K
12:45 61.93 61.93 61.93 61.93 0.0K
12:46 61.93 61.99 61.93 61.99 0.2K
12:47 61.99 61.99 61.99 61.99 0.0K
12:48 61.99 61.99 61.99 61.99 0.4K
12:49 61.99 61.99 61.99 61.99 0.2K
12:50 61.99 61.99 61.99 61.99 0.0K
12:51 61.99 61.99 61.59 61.59 1.1K
12:52 61.59 61.59 61.59 61.59 0.1K
12:53 61.59 61.59 61.59 61.59 0.1K
12:54 61.71 61.71 61.71 61.71 0.4K
12:55 61.71 61.71 61.71 61.71 0.1K
12:56 61.64 61.64 61.64 61.64 0.7K
12:57 61.64 61.67 61.64 61.67 0.7K
12:58 61.67 61.67 61.67 61.67 0.0K
12:59 61.67 61.67 61.67 61.67 0.2K
13:00 61.67 61.67 61.65 61.65 0.3K
13:01 61.65 61.65 61.65 61.65 0.1K
13:02 61.65 61.65 61.65 61.65 0.1K
13:03 61.65 61.71 61.65 61.71 0.2K
13:04 61.71 61.77 61.71 61.77 1.3K
13:05 61.77 61.77 61.77 61.77 0.1K
13:06 61.77 61.77 61.74 61.74 0.6K
13:07 61.74 61.74 61.74 61.74 0.5K
13:08 61.74 61.74 61.74 61.74 0.1K
13:09 61.74 61.74 61.74 61.74 0.1K
13:10 61.74 61.74 61.74 61.74 0.1K
13:11 61.74 61.74 61.74 61.74 0.1K
13:12 61.74 61.82 61.74 61.82 0.2K
13:13 61.82 61.92 61.82 61.92 1.0K
13:14 61.92 61.92 61.92 61.92 0.0K
13:15 61.92 61.92 61.92 61.92 0.2K
13:16 61.92 61.94 61.92 61.94 0.7K
13:17 61.94 61.94 61.94 61.94 0.0K
13:18 61.94 61.94 61.94 61.94 0.2K
13:19 61.94 61.94 61.94 61.94 0.1K
13:20 61.94 62.01 61.93 61.93 1.0K
13:21 61.93 61.93 61.93 61.93 0.2K
13:22 61.93 61.95 61.93 61.95 0.5K
13:23 61.95 61.95 61.85 61.85 0.8K
13:24 61.90 61.90 61.90 61.90 0.2K
13:25 61.87 61.87 61.87 61.87 1.1K
13:26 61.87 61.87 61.87 61.87 0.1K
13:27 61.87 61.87 61.87 61.87 0.1K
13:28 61.87 61.87 61.87 61.87 0.1K
13:29 61.87 61.87 61.87 61.87 0.0K
13:30 61.87 61.87 61.87 61.87 0.1K
13:31 61.87 61.87 61.87 61.87 0.1K
13:32 61.87 61.87 61.87 61.87 0.4K
13:33 61.87 61.87 61.66 61.66 2.1K
13:34 61.73 61.73 61.73 61.73 0.2K
13:35 61.80 61.80 61.80 61.80 0.2K
13:36 61.80 61.80 61.80 61.80 0.0K
13:37 61.80 61.80 61.69 61.69 1.3K
13:38 61.69 61.69 61.69 61.69 0.2K
13:39 61.69 61.69 61.69 61.69 0.1K
13:40 61.69 61.69 61.69 61.69 0.3K
13:41 61.69 61.69 61.69 61.69 0.2K
13:42 61.69 61.69 61.69 61.69 0.0K
13:43 61.69 61.69 61.69 61.69 0.1K
13:44 61.69 61.69 61.69 61.69 0.1K
13:45 61.69 61.69 61.69 61.69 0.1K
13:46 61.69 61.69 61.68 61.68 0.1K
13:47 61.68 61.68 61.68 61.68 0.0K
13:48 61.68 61.75 61.68 61.75 0.6K
13:49 61.75 61.75 61.75 61.75 0.1K
13:50 61.75 61.75 61.75 61.75 0.0K
13:51 61.69 61.80 61.69 61.80 1.6K
13:52 61.80 61.80 61.80 61.80 0.1K
13:53 61.80 61.80 61.80 61.80 0.3K
13:54 61.80 61.80 61.80 61.80 0.1K
13:55 61.80 61.80 61.56 61.64 4.1K
13:56 61.64 61.64 61.64 61.64 0.1K
13:57 61.64 61.64 61.64 61.64 0.0K
13:58 61.64 61.64 61.64 61.64 0.1K
13:59 61.68 61.68 61.68 61.68 0.2K
14:00 61.68 61.68 61.68 61.68 0.1K
14:01 61.68 61.68 61.68 61.68 0.0K
14:02 61.68 61.68 61.68 61.68 0.1K
14:03 61.68 61.68 61.68 61.68 0.2K
14:04 61.68 61.68 61.68 61.68 0.0K
14:05 61.68 61.79 61.68 61.77 1.0K
14:06 61.77 61.77 61.77 61.77 0.0K
14:07 61.77 61.77 61.77 61.77 0.1K
14:08 61.77 61.90 61.77 61.90 0.7K
14:09 61.90 61.90 61.90 61.90 0.2K
14:10 61.90 61.90 61.90 61.90 0.3K
14:11 61.90 61.90 61.90 61.90 0.1K
14:12 61.90 61.90 61.76 61.76 1.1K
14:13 61.76 61.76 61.76 61.76 0.2K
14:14 61.76 61.76 61.66 61.66 1.1K
14:15 61.66 61.66 61.66 61.66 0.1K
14:16 61.66 61.66 61.66 61.66 0.1K
14:17 61.66 61.66 61.66 61.66 0.3K
14:18 61.66 61.66 61.66 61.66 0.1K
14:19 61.66 61.66 61.66 61.66 0.1K
14:20 61.66 61.66 61.66 61.66 0.1K
14:21 61.66 61.66 61.66 61.66 0.0K
14:22 61.66 61.66 61.66 61.66 0.0K
14:23 61.66 61.80 61.66 61.80 0.2K
14:24 61.80 61.80 61.80 61.80 0.1K
14:25 61.80 61.80 61.80 61.80 0.0K
14:26 61.67 61.67 61.67 61.67 0.2K
14:27 61.67 61.67 61.67 61.67 0.1K
14:28 61.67 61.73 61.67 61.73 0.3K
14:29 61.73 61.73 61.73 61.73 0.2K
14:30 61.73 61.73 61.73 61.73 0.1K
14:31 61.73 61.73 61.73 61.73 0.1K
14:32 61.73 61.73 61.73 61.73 0.0K
14:33 61.73 61.73 61.73 61.73 0.0K
14:34 61.73 61.73 61.69 61.69 0.8K
14:35 61.69 61.69 61.69 61.69 0.1K
14:36 61.69 61.69 61.69 61.69 0.0K
14:37 61.70 61.75 61.70 61.73 0.9K
14:38 61.73 61.73 61.73 61.73 0.1K
14:39 61.73 61.73 61.73 61.73 0.0K
14:40 61.77 61.81 61.77 61.81 0.8K
14:41 61.81 61.81 61.81 61.81 0.2K
14:42 61.81 61.84 61.81 61.84 0.3K
14:43 61.84 61.84 61.84 61.84 0.1K
14:44 61.84 61.84 61.84 61.84 0.1K
14:45 61.84 61.84 61.84 61.84 0.2K
14:46 61.84 61.84 61.84 61.84 0.0K
14:47 61.84 61.85 61.84 61.85 0.5K
14:48 61.85 61.85 61.85 61.85 0.1K
14:49 61.85 61.85 61.85 61.85 0.1K
14:50 61.85 61.85 61.85 61.85 0.1K
14:51 61.85 61.85 61.85 61.85 0.5K
14:52 61.85 61.92 61.85 61.92 0.2K
14:53 61.92 61.92 61.92 61.92 0.0K
14:54 61.92 61.92 61.92 61.92 0.3K
14:55 61.92 61.92 61.92 61.92 0.0K
14:56 61.92 61.92 61.83 61.83 1.0K
14:57 61.80 61.80 61.80 61.80 0.3K
14:58 61.80 61.80 61.80 61.80 0.1K
14:59 61.74 61.74 61.74 61.74 1.2K
15:00 61.80 61.80 61.80 61.80 0.5K
15:01 61.80 61.80 61.80 61.80 0.1K
15:02 61.76 61.77 61.76 61.77 0.8K
15:03 61.77 61.77 61.76 61.76 0.3K
15:04 61.76 61.76 61.76 61.76 0.0K
15:05 61.76 61.85 61.76 61.85 0.4K
15:06 61.85 61.85 61.77 61.77 0.3K
15:07 61.77 61.77 61.77 61.77 0.0K
15:08 61.77 61.77 61.77 61.77 0.2K
15:09 61.77 61.80 61.77 61.80 0.2K
15:10 61.80 61.80 61.80 61.80 0.0K
15:11 61.80 61.80 61.80 61.80 0.1K
15:12 61.80 61.82 61.77 61.77 0.2K
15:13 61.77 61.77 61.77 61.77 0.1K
15:14 61.77 61.83 61.77 61.83 0.6K
15:15 61.83 61.90 61.83 61.90 0.7K
15:16 61.92 61.92 61.92 61.92 0.6K
15:17 61.92 61.92 61.86 61.86 1.3K
15:18 61.86 61.86 61.86 61.86 0.1K
15:19 61.86 61.86 61.86 61.86 0.2K
15:20 61.86 61.86 61.86 61.86 0.1K
15:21 61.86 61.86 61.86 61.86 0.0K
15:22 61.86 61.92 61.86 61.92 0.4K
15:23 61.92 62.02 61.92 62.02 0.7K
15:24 62.02 62.02 62.02 62.02 0.3K
15:25 62.02 62.02 61.99 61.99 0.2K
15:26 61.99 61.99 61.93 61.93 0.8K
15:27 61.93 61.94 61.93 61.94 0.2K
15:28 61.94 61.94 61.94 61.94 0.0K
15:29 61.94 61.94 61.94 61.94 0.3K
15:30 61.94 61.94 61.94 61.94 0.2K
15:31 61.94 61.96 61.91 61.91 1.5K
15:32 61.91 61.91 61.91 61.91 0.2K
15:33 61.85 61.85 61.85 61.85 0.1K
15:34 61.86 61.86 61.86 61.86 0.5K
15:35 61.86 61.86 61.86 61.86 0.1K
15:36 61.86 61.91 61.86 61.87 1.9K
15:37 61.87 61.87 61.85 61.85 1.0K
15:38 61.85 61.85 61.85 61.85 0.1K
15:39 61.85 61.85 61.85 61.85 0.1K
15:40 61.85 61.85 61.85 61.85 0.3K
15:41 61.85 61.85 61.76 61.76 0.8K
15:42 61.79 61.79 61.76 61.76 1.0K
15:43 61.76 61.76 61.76 61.76 0.3K
15:44 61.76 61.76 61.76 61.76 0.2K
15:45 61.76 61.82 61.76 61.82 0.5K
15:46 61.78 61.78 61.78 61.78 0.8K
15:47 61.78 61.78 61.77 61.77 0.2K
15:48 61.77 61.77 61.76 61.76 0.5K
15:49 61.76 61.76 61.76 61.76 0.2K
15:50 61.76 61.76 61.76 61.76 0.6K
15:51 61.83 61.83 61.65 61.74 3.0K
15:52 61.74 61.74 61.64 61.64 1.4K
15:53 61.64 61.65 61.59 61.61 8.6K
15:54 61.61 61.61 61.61 61.61 0.4K
15:55 61.61 61.67 61.61 61.67 2.7K
15:56 61.67 61.67 61.64 61.64 1.6K
15:57 61.65 61.65 61.65 61.65 2.3K
15:58 61.65 61.71 61.65 61.67 4.1K
15:59 61.67 61.71 61.67 61.68 4.8K
16:00 61.67 61.67 61.59 61.59 83.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles