Intapp (INTA)

INTA
🏛️ Estados Unidos →
39.33
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 53.42 54.84 52.46 52.46 4.9K
09:32 53.14 53.14 53.14 53.14 0.2K
09:33 53.14 53.14 53.14 53.14 1.1K
09:34 53.14 53.14 53.14 53.14 0.0K
09:35 53.14 53.14 53.14 53.14 0.0K
09:36 53.14 53.14 53.14 53.14 0.0K
09:37 53.14 53.14 53.14 53.14 0.0K
09:38 53.10 53.10 53.10 53.10 0.3K
09:39 53.10 53.10 53.10 53.10 0.1K
09:40 53.10 53.10 53.10 53.10 0.1K
09:41 53.10 53.10 53.10 53.10 0.1K
09:42 53.10 53.10 53.10 53.10 0.0K
09:43 53.10 53.10 52.90 52.90 0.2K
09:44 52.90 53.26 52.90 53.26 0.4K
09:45 53.21 53.23 53.21 53.23 4.0K
09:46 53.23 53.23 53.23 53.23 0.2K
09:47 53.23 53.23 53.23 53.23 0.0K
09:48 53.40 53.40 53.40 53.40 0.5K
09:49 53.40 53.67 53.40 53.67 0.4K
09:50 53.67 53.67 53.67 53.67 0.2K
09:51 53.67 53.67 53.67 53.67 0.0K
09:52 53.67 53.67 53.67 53.67 0.0K
09:53 53.67 53.67 53.60 53.60 0.3K
09:54 53.60 53.60 53.50 53.50 1.2K
09:55 53.50 53.50 53.50 53.50 0.7K
09:56 53.50 53.50 53.50 53.50 0.1K
09:57 53.50 53.50 53.50 53.50 0.1K
09:58 53.50 53.50 53.50 53.50 0.1K
09:59 53.50 53.50 53.42 53.42 0.2K
10:00 53.42 53.42 53.42 53.42 0.1K
10:01 53.34 53.34 53.24 53.24 0.3K
10:02 53.24 53.24 53.24 53.24 0.2K
10:03 53.24 53.24 53.24 53.24 0.0K
10:04 53.24 53.24 53.24 53.24 0.2K
10:05 53.24 53.42 53.24 53.42 0.9K
10:06 53.26 53.31 53.24 53.31 1.8K
10:07 53.31 53.40 53.31 53.34 1.2K
10:08 53.29 53.31 53.24 53.31 1.5K
10:09 53.31 53.31 53.24 53.24 0.6K
10:10 53.36 53.36 53.36 53.36 0.3K
10:11 53.36 53.36 53.36 53.36 0.0K
10:12 53.36 53.36 53.36 53.36 0.0K
10:13 53.36 53.43 53.36 53.41 0.3K
10:14 53.41 53.41 53.41 53.41 0.1K
10:15 53.41 53.41 53.41 53.41 0.1K
10:16 53.41 53.41 53.41 53.41 0.1K
10:17 53.41 53.41 53.19 53.19 1.0K
10:18 53.26 53.26 53.11 53.11 1.6K
10:19 53.11 53.11 53.04 53.04 1.1K
10:20 53.04 53.04 53.04 53.04 1.0K
10:21 52.95 53.09 52.95 53.09 1.7K
10:22 53.09 53.12 53.09 53.12 0.2K
10:23 53.10 53.12 53.10 53.12 1.5K
10:24 53.14 53.18 53.14 53.18 2.4K
10:25 53.12 53.29 53.12 53.29 9.1K
10:26 53.29 53.30 53.07 53.07 3.7K
10:27 53.07 53.07 53.07 53.07 0.2K
10:28 53.07 53.07 53.07 53.07 0.7K
10:29 53.07 53.07 53.02 53.02 0.1K
10:30 53.02 53.11 52.99 52.99 0.5K
10:31 52.99 52.99 52.99 52.99 0.1K
10:32 52.99 53.11 52.99 53.11 1.0K
10:33 52.98 52.98 52.98 52.98 1.2K
10:34 52.98 53.12 52.98 53.12 0.5K
10:35 53.12 53.15 53.12 53.15 0.1K
10:36 53.15 53.27 53.14 53.27 2.0K
10:37 53.27 53.27 53.27 53.27 0.1K
10:38 53.27 53.35 53.27 53.35 0.3K
10:39 53.35 53.38 53.22 53.22 1.4K
10:40 53.22 53.22 53.22 53.22 0.3K
10:41 53.22 53.22 53.22 53.22 0.0K
10:42 53.22 53.22 53.15 53.15 0.4K
10:43 53.15 53.15 53.15 53.15 0.1K
10:44 53.21 53.21 53.21 53.21 0.2K
10:45 53.21 53.25 53.21 53.25 1.3K
10:46 53.22 53.22 53.15 53.15 0.9K
10:47 53.31 53.31 53.31 53.31 0.7K
10:48 53.15 53.15 53.15 53.15 2.7K
10:49 53.15 53.23 53.15 53.23 0.5K
10:50 53.23 53.23 53.13 53.13 0.2K
10:51 53.13 53.13 53.01 53.01 1.0K
10:52 53.01 53.07 53.01 53.07 0.2K
10:53 53.09 53.16 53.09 53.16 0.8K
10:54 53.17 53.17 53.17 53.17 1.0K
10:55 53.25 53.25 53.25 53.25 1.0K
10:56 53.25 53.25 53.25 53.25 0.2K
10:57 53.25 53.25 53.10 53.16 0.8K
10:58 53.16 53.26 53.16 53.26 1.8K
10:59 53.15 53.15 53.15 53.15 0.1K
11:00 53.15 53.15 53.15 53.15 0.0K
11:01 53.15 53.25 53.15 53.25 0.8K
11:02 53.25 53.26 53.25 53.26 2.2K
11:03 53.35 53.35 53.35 53.35 0.3K
11:04 53.35 53.52 53.35 53.52 2.4K
11:05 53.52 53.52 53.52 53.52 0.0K
11:06 53.52 53.52 53.52 53.52 0.1K
11:07 53.52 53.52 53.52 53.52 0.0K
11:08 53.52 53.52 53.52 53.52 0.0K
11:09 53.52 53.52 53.52 53.52 0.2K
11:10 53.52 53.52 53.52 53.52 0.0K
11:11 53.52 53.52 53.52 53.52 0.0K
11:12 53.52 53.66 53.52 53.56 2.4K
11:13 53.53 53.65 53.53 53.65 1.8K
11:14 53.65 53.72 53.65 53.72 0.4K
11:15 53.72 53.72 53.61 53.61 0.4K
11:16 53.61 53.61 53.61 53.61 0.3K
11:17 53.61 53.61 53.61 53.61 0.0K
11:18 53.61 53.61 53.61 53.61 0.2K
11:19 53.73 53.73 53.73 53.73 0.1K
11:20 53.73 53.73 53.73 53.73 0.5K
11:21 53.73 53.73 53.67 53.67 0.1K
11:22 53.67 53.67 53.67 53.67 0.1K
11:23 53.67 53.72 53.65 53.65 0.3K
11:24 53.65 53.72 53.65 53.72 0.1K
11:25 53.72 53.72 53.72 53.72 0.2K
11:26 53.65 53.65 53.65 53.65 0.3K
11:27 53.65 53.65 53.65 53.65 0.0K
11:28 53.65 53.65 53.60 53.63 1.0K
11:29 53.70 53.74 53.70 53.74 1.0K
11:30 53.74 53.74 53.74 53.74 0.3K
11:31 53.74 53.74 53.74 53.74 0.0K
11:32 53.74 53.74 53.74 53.74 0.0K
11:33 53.74 53.90 53.74 53.90 0.2K
11:34 53.90 53.90 53.90 53.90 0.1K
11:35 53.83 53.89 53.83 53.89 0.7K
11:36 53.88 53.88 53.83 53.83 1.1K
11:37 53.85 53.85 53.85 53.85 0.7K
11:38 53.85 53.85 53.85 53.85 0.1K
11:39 53.75 53.75 53.75 53.75 1.6K
11:40 53.75 53.75 53.75 53.75 0.0K
11:41 53.75 53.76 53.75 53.76 0.3K
11:42 53.76 53.76 53.76 53.76 0.0K
11:43 53.75 53.75 53.70 53.73 0.6K
11:44 53.73 53.73 53.73 53.73 0.3K
11:45 53.73 53.79 53.73 53.79 0.8K
11:46 53.79 53.79 53.72 53.78 0.5K
11:47 53.89 53.89 53.88 53.88 1.3K
11:48 53.88 53.88 53.88 53.88 0.3K
11:49 53.88 53.88 53.88 53.88 0.1K
11:50 53.88 53.88 53.88 53.88 0.1K
11:51 53.88 53.92 53.88 53.92 0.5K
11:52 53.92 53.92 53.92 53.92 0.2K
11:53 53.92 53.96 53.92 53.96 0.1K
11:54 53.96 53.96 53.96 53.96 0.1K
11:55 53.96 53.96 53.89 53.89 0.1K
11:56 53.89 53.89 53.89 53.89 0.2K
11:57 53.89 53.89 53.89 53.89 0.3K
11:58 53.89 53.98 53.89 53.98 0.2K
11:59 53.91 53.95 53.91 53.95 1.2K
12:00 53.95 53.95 53.95 53.95 0.1K
12:01 53.95 53.95 53.95 53.95 0.0K
12:02 53.95 53.95 53.95 53.95 0.0K
12:03 53.95 53.95 53.95 53.95 0.1K
12:04 53.95 53.95 53.95 53.95 0.0K
12:05 53.95 53.95 53.95 53.95 0.1K
12:06 53.95 53.95 53.95 53.95 0.0K
12:07 53.95 53.95 53.95 53.95 0.2K
12:08 54.04 54.04 54.04 54.04 0.4K
12:09 54.04 54.04 53.92 53.92 0.2K
12:10 53.92 53.92 53.92 53.92 0.1K
12:11 53.92 53.92 53.89 53.89 0.2K
12:12 53.91 53.91 53.91 53.91 0.7K
12:13 53.91 53.94 53.91 53.94 0.1K
12:14 53.94 53.94 53.93 53.93 0.5K
12:15 53.94 53.94 53.94 53.94 0.4K
12:16 53.93 53.93 53.88 53.88 0.2K
12:17 53.88 53.88 53.84 53.84 0.9K
12:18 53.84 53.84 53.84 53.84 0.6K
12:19 53.84 53.84 53.84 53.84 0.0K
12:20 53.84 53.84 53.84 53.84 0.0K
12:21 53.84 53.84 53.75 53.75 1.0K
12:22 53.75 53.84 53.75 53.84 1.2K
12:23 53.84 53.84 53.84 53.84 0.1K
12:24 53.84 53.84 53.84 53.84 0.1K
12:25 53.84 53.84 53.84 53.84 0.2K
12:26 53.84 53.87 53.84 53.87 0.2K
12:27 53.87 53.87 53.87 53.87 0.3K
12:28 53.87 53.88 53.87 53.88 0.1K
12:29 53.88 53.88 53.88 53.88 0.1K
12:30 53.88 53.88 53.88 53.88 0.3K
12:31 53.88 53.88 53.88 53.88 0.1K
12:32 53.83 53.83 53.83 53.83 0.2K
12:33 53.87 53.87 53.78 53.78 0.5K
12:34 53.83 53.83 53.83 53.83 0.2K
12:35 53.86 53.86 53.86 53.86 0.1K
12:36 53.86 53.86 53.86 53.86 0.1K
12:37 53.86 53.86 53.83 53.83 0.2K
12:38 53.83 53.91 53.83 53.90 1.5K
12:39 53.90 53.90 53.90 53.90 0.2K
12:40 53.90 53.94 53.90 53.94 0.6K
12:41 53.94 53.94 53.94 53.94 0.0K
12:42 53.94 53.94 53.94 53.94 0.2K
12:43 53.94 53.94 53.94 53.94 0.1K
12:44 53.94 53.94 53.90 53.90 0.4K
12:45 53.90 53.90 53.90 53.90 0.1K
12:46 53.87 53.87 53.87 53.87 0.8K
12:47 53.87 53.87 53.87 53.87 0.1K
12:48 53.87 53.87 53.87 53.87 0.1K
12:49 53.87 53.87 53.87 53.87 0.1K
12:50 53.87 53.87 53.87 53.87 0.1K
12:51 53.87 53.87 53.83 53.83 0.1K
12:52 53.83 53.83 53.82 53.82 0.5K
12:53 53.82 53.82 53.75 53.81 0.3K
12:54 53.81 53.81 53.81 53.81 0.0K
12:55 53.81 53.81 53.75 53.75 0.2K
12:56 53.75 53.75 53.75 53.75 0.0K
12:57 53.75 53.75 53.75 53.75 0.1K
12:58 53.75 53.75 53.75 53.75 0.1K
12:59 53.75 53.75 53.75 53.75 0.0K
13:00 53.75 53.79 53.75 53.79 0.3K
13:01 53.79 53.79 53.79 53.79 0.0K
13:02 53.89 53.89 53.88 53.88 1.4K
13:03 53.88 53.89 53.88 53.89 0.2K
13:04 53.89 53.90 53.89 53.90 0.2K
13:05 53.90 53.90 53.90 53.90 0.0K
13:06 53.90 53.90 53.90 53.90 0.2K
13:07 53.83 53.83 53.79 53.79 0.6K
13:08 53.79 53.82 53.79 53.82 0.2K
13:09 53.82 53.82 53.82 53.82 0.1K
13:10 53.82 53.82 53.82 53.82 0.0K
13:11 53.82 53.82 53.66 53.66 0.7K
13:12 53.66 53.66 53.59 53.59 0.2K
13:13 53.64 53.64 53.62 53.62 0.6K
13:14 53.62 53.63 53.62 53.63 0.1K
13:15 53.63 53.63 53.63 53.63 0.2K
13:16 53.74 53.74 53.74 53.74 0.5K
13:17 53.78 53.78 53.78 53.78 0.3K
13:18 53.78 53.78 53.78 53.78 0.1K
13:19 53.78 53.83 53.78 53.83 0.2K
13:20 53.83 53.83 53.83 53.83 0.1K
13:21 53.83 53.83 53.83 53.83 0.0K
13:22 53.83 53.83 53.83 53.83 0.1K
13:23 53.83 53.83 53.83 53.83 0.1K
13:24 53.85 53.85 53.85 53.85 0.2K
13:25 53.85 53.85 53.85 53.85 0.1K
13:26 53.85 53.85 53.85 53.85 0.2K
13:27 53.85 53.96 53.85 53.96 1.2K
13:28 53.96 53.96 53.95 53.95 0.6K
13:29 53.95 53.95 53.94 53.94 0.4K
13:30 54.00 54.00 54.00 54.00 0.2K
13:31 54.00 54.00 53.91 53.91 0.1K
13:32 53.95 53.95 53.95 53.95 0.5K
13:33 53.95 53.95 53.95 53.95 0.0K
13:34 53.95 53.95 53.95 53.95 0.1K
13:35 53.95 54.03 53.95 54.03 1.0K
13:36 54.03 54.03 54.03 54.03 0.5K
13:37 54.03 54.11 54.03 54.11 0.3K
13:38 54.11 54.11 54.11 54.11 0.0K
13:39 54.11 54.11 54.11 54.11 0.0K
13:40 54.11 54.11 54.04 54.04 0.3K
13:41 54.04 54.04 54.04 54.04 0.3K
13:42 54.04 54.04 53.97 53.97 0.6K
13:43 53.97 53.97 53.97 53.97 0.1K
13:44 53.97 53.97 53.97 53.97 0.0K
13:45 53.97 53.99 53.97 53.99 0.3K
13:46 53.99 53.99 53.99 53.99 0.3K
13:47 53.99 53.99 53.99 53.99 0.4K
13:48 53.99 53.99 53.99 53.99 0.3K
13:49 53.99 53.99 53.99 53.99 0.0K
13:50 53.99 53.99 53.99 53.99 0.2K
13:51 54.03 54.05 54.03 54.05 0.4K
13:52 54.05 54.05 54.05 54.05 0.1K
13:53 54.05 54.05 53.97 53.97 0.4K
13:54 53.97 53.97 53.97 53.97 0.0K
13:55 53.97 53.97 53.97 53.97 0.3K
13:56 53.97 53.97 53.97 53.97 0.0K
13:57 53.97 53.97 53.91 53.91 1.1K
13:58 53.91 53.91 53.91 53.91 0.0K
13:59 53.91 53.91 53.85 53.85 0.2K
14:00 53.85 53.87 53.85 53.87 0.5K
14:01 53.87 53.87 53.87 53.87 0.2K
14:02 53.87 53.87 53.87 53.87 0.2K
14:03 53.87 53.87 53.82 53.82 0.5K
14:04 53.82 53.82 53.82 53.82 0.3K
14:05 53.82 53.82 53.82 53.82 0.0K
14:06 53.82 53.82 53.82 53.82 0.6K
14:07 53.82 53.82 53.82 53.82 0.2K
14:08 53.88 54.09 53.88 54.05 3.6K
14:09 54.05 54.05 53.96 53.96 0.8K
14:10 53.96 53.96 53.86 53.86 0.3K
14:11 53.86 53.91 53.86 53.91 0.3K
14:12 53.91 53.91 53.91 53.91 0.5K
14:13 53.91 53.92 53.91 53.92 0.2K
14:14 53.92 53.92 53.92 53.92 0.5K
14:15 53.92 53.92 53.92 53.92 0.0K
14:16 53.92 53.92 53.92 53.92 0.0K
14:17 53.92 53.92 53.92 53.92 0.1K
14:18 53.92 53.93 53.92 53.93 0.1K
14:19 53.93 53.93 53.93 53.93 0.1K
14:20 54.00 54.03 54.00 54.03 1.2K
14:21 54.03 54.03 54.03 54.03 0.1K
14:22 54.03 54.03 53.98 53.98 0.3K
14:23 53.98 53.98 53.98 53.98 0.0K
14:24 53.98 53.98 53.98 53.98 0.1K
14:25 53.98 53.98 53.98 53.98 0.0K
14:26 54.02 54.02 54.02 54.02 0.3K
14:27 54.02 54.04 54.02 54.04 1.4K
14:28 54.15 54.15 54.15 54.15 0.3K
14:29 54.15 54.15 54.15 54.15 2.0K
14:30 54.15 54.15 54.07 54.10 6.4K
14:31 54.04 54.04 54.04 54.04 0.4K
14:32 54.04 54.04 53.99 53.99 1.0K
14:33 53.99 53.99 53.99 53.99 0.1K
14:34 54.07 54.07 54.07 54.07 0.2K
14:35 54.07 54.07 54.07 54.07 0.2K
14:36 54.01 54.01 53.99 53.99 0.9K
14:37 53.99 53.99 53.99 53.99 0.1K
14:38 53.99 53.99 53.88 53.88 0.1K
14:39 53.88 53.97 53.88 53.97 0.4K
14:40 53.96 53.96 53.96 53.96 0.5K
14:41 53.96 53.96 53.96 53.96 0.2K
14:42 53.96 53.96 53.96 53.96 0.4K
14:43 53.96 53.98 53.96 53.98 0.5K
14:44 53.98 53.98 53.98 53.98 0.0K
14:45 53.98 54.03 53.98 54.03 0.1K
14:46 54.03 54.03 54.00 54.00 0.2K
14:47 54.03 54.03 54.01 54.01 1.3K
14:48 54.01 54.01 54.01 54.01 0.1K
14:49 54.01 54.01 54.00 54.00 0.2K
14:50 54.05 54.05 54.05 54.05 1.8K
14:51 54.05 54.05 54.05 54.05 0.2K
14:52 54.05 54.05 54.05 54.05 0.1K
14:53 54.05 54.07 54.05 54.07 0.4K
14:54 54.07 54.07 54.07 54.07 0.1K
14:55 54.07 54.07 54.07 54.07 0.4K
14:56 54.07 54.07 54.07 54.07 0.1K
14:57 54.07 54.07 54.07 54.07 0.2K
14:58 54.07 54.07 54.01 54.01 0.3K
14:59 54.01 54.01 54.01 54.01 0.0K
15:00 54.01 54.01 53.99 53.99 0.2K
15:01 53.99 53.99 53.99 53.99 0.1K
15:02 53.99 53.99 53.99 53.99 0.1K
15:03 53.99 54.00 53.99 54.00 0.1K
15:04 54.00 54.00 53.99 53.99 0.1K
15:05 53.99 53.99 53.98 53.98 0.2K
15:06 53.98 53.98 53.98 53.98 0.1K
15:07 53.98 54.03 53.97 53.97 0.5K
15:08 53.97 53.97 53.97 53.97 0.0K
15:09 53.97 54.04 53.97 54.04 0.3K
15:10 53.97 53.97 53.97 53.97 0.2K
15:11 53.97 53.97 53.91 53.91 0.3K
15:12 53.91 53.91 53.91 53.91 0.1K
15:13 53.91 54.02 53.91 54.02 0.3K
15:14 54.02 54.02 54.00 54.00 0.8K
15:15 54.00 54.00 54.00 54.00 0.1K
15:16 54.00 54.00 54.00 54.00 0.1K
15:17 54.00 54.00 53.95 53.95 0.4K
15:18 53.95 53.95 53.95 53.95 0.7K
15:19 53.95 53.95 53.95 53.95 0.0K
15:20 53.95 53.95 53.95 53.95 0.3K
15:21 53.95 53.99 53.94 53.99 1.6K
15:22 53.99 53.99 53.98 53.98 0.2K
15:23 53.98 53.98 53.98 53.98 0.8K
15:24 53.86 53.86 53.86 53.86 0.7K
15:25 53.86 53.87 53.86 53.87 1.0K
15:26 53.87 53.87 53.82 53.82 0.7K
15:27 53.82 53.84 53.82 53.84 0.4K
15:28 53.84 53.84 53.84 53.84 0.0K
15:29 53.84 53.84 53.84 53.84 0.3K
15:30 53.84 53.84 53.84 53.84 0.2K
15:31 53.84 53.86 53.84 53.86 0.4K
15:32 53.86 53.86 53.86 53.86 0.6K
15:33 53.86 53.86 53.85 53.86 0.5K
15:34 53.86 53.86 53.86 53.86 0.2K
15:35 53.86 53.86 53.86 53.86 0.6K
15:36 53.86 53.86 53.85 53.85 0.3K
15:37 53.85 53.90 53.85 53.90 1.9K
15:38 53.90 53.90 53.90 53.90 0.5K
15:39 53.90 53.90 53.90 53.90 0.3K
15:40 53.90 53.95 53.90 53.95 2.3K
15:41 53.95 53.95 53.95 53.95 0.4K
15:42 53.95 53.95 53.95 53.95 0.1K
15:43 53.95 54.00 53.95 54.00 0.9K
15:44 54.00 54.00 54.00 54.00 0.4K
15:45 54.00 54.00 54.00 54.00 0.2K
15:46 54.00 54.00 54.00 54.00 0.5K
15:47 54.05 54.05 54.05 54.05 1.4K
15:48 54.05 54.05 54.05 54.05 0.2K
15:49 54.05 54.05 54.05 54.05 0.2K
15:50 53.99 53.99 53.99 53.99 0.2K
15:51 54.05 54.11 54.05 54.11 2.4K
15:52 54.11 54.11 54.11 54.11 0.3K
15:53 54.07 54.11 54.07 54.11 1.1K
15:54 54.11 54.22 54.11 54.22 2.0K
15:55 54.22 54.30 54.22 54.30 2.6K
15:56 54.30 54.33 54.29 54.33 1.2K
15:57 54.35 54.46 54.35 54.46 4.0K
15:58 54.46 54.46 54.38 54.38 2.5K
15:59 54.38 54.43 54.38 54.43 3.1K
16:00 54.36 54.37 54.23 54.26 104.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles