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 57.18 57.87 57.14 57.18 4.0K
09:32 57.18 57.44 57.18 57.39 2.8K
09:33 57.41 57.41 57.41 57.41 0.6K
09:34 57.41 57.41 57.41 57.41 0.2K
09:35 57.41 57.70 57.41 57.70 0.6K
09:36 57.70 57.70 57.70 57.70 0.0K
09:37 57.70 57.70 57.70 57.70 0.0K
09:38 57.80 57.80 57.80 57.80 0.1K
09:39 57.80 57.80 57.80 57.80 0.1K
09:40 57.80 57.80 57.80 57.80 0.2K
09:41 57.80 57.92 57.80 57.92 0.2K
09:42 57.92 57.92 57.92 57.92 0.0K
09:43 58.13 58.13 58.13 58.13 2.5K
09:44 58.13 58.27 58.13 58.27 0.3K
09:45 58.27 58.27 58.27 58.27 0.0K
09:46 58.27 58.27 58.27 58.27 0.0K
09:47 58.27 58.27 58.27 58.27 0.3K
09:48 58.27 58.27 58.08 58.08 0.1K
09:49 58.33 58.33 58.33 58.33 0.1K
09:50 58.40 58.59 58.40 58.59 1.7K
09:51 58.59 58.59 58.59 58.59 0.1K
09:52 58.37 58.37 58.37 58.37 0.8K
09:53 58.37 58.39 58.37 58.39 3.1K
09:54 58.39 58.59 58.39 58.59 1.4K
09:55 58.59 58.59 58.59 58.59 0.1K
09:56 58.59 58.64 58.59 58.64 0.3K
09:57 58.64 58.64 58.64 58.64 0.3K
09:58 58.74 58.74 58.50 58.63 0.5K
09:59 58.63 58.63 58.63 58.63 0.0K
10:00 58.60 58.95 58.60 58.95 10.2K
10:01 58.98 58.98 58.98 58.98 0.1K
10:02 58.98 58.98 58.98 58.98 0.1K
10:03 58.98 58.98 58.98 58.98 0.0K
10:04 58.91 58.91 58.91 58.91 0.7K
10:05 58.81 58.81 58.68 58.68 0.9K
10:06 58.56 58.62 58.56 58.62 0.9K
10:07 58.62 58.62 58.62 58.62 0.7K
10:08 58.62 58.62 58.55 58.55 0.1K
10:09 58.55 58.55 58.55 58.55 0.0K
10:10 58.55 58.55 58.55 58.55 0.0K
10:11 58.37 58.38 58.37 58.37 3.0K
10:12 58.39 58.39 58.35 58.35 2.4K
10:13 58.35 58.35 58.35 58.35 0.2K
10:14 58.35 58.35 58.35 58.35 0.6K
10:15 58.35 58.35 58.35 58.35 3.9K
10:16 58.45 58.64 58.45 58.64 8.9K
10:17 58.64 58.66 58.51 58.66 25.0K
10:18 58.91 58.96 58.83 58.83 5.9K
10:19 58.80 58.80 58.80 58.80 1.2K
10:20 58.83 58.83 58.78 58.80 0.9K
10:21 58.80 58.80 58.80 58.80 1.5K
10:22 58.80 58.89 58.69 58.89 1.6K
10:23 58.79 58.79 58.43 58.43 4.0K
10:24 58.38 58.38 58.31 58.31 1.1K
10:25 58.31 58.31 58.31 58.31 0.2K
10:26 58.00 58.00 58.00 58.00 0.7K
10:27 58.10 58.10 58.10 58.10 0.8K
10:28 58.17 58.33 58.17 58.31 2.2K
10:29 58.31 58.39 58.31 58.39 0.8K
10:30 58.45 58.50 58.43 58.50 3.4K
10:31 58.50 58.50 58.50 58.50 0.2K
10:32 58.50 58.50 58.38 58.38 3.8K
10:33 58.38 58.40 58.38 58.40 0.7K
10:34 58.40 58.40 58.19 58.19 1.1K
10:35 58.19 58.19 58.13 58.13 1.0K
10:36 58.19 58.19 58.19 58.19 0.3K
10:37 58.19 58.19 58.12 58.12 0.1K
10:38 58.12 58.24 58.12 58.24 0.9K
10:39 58.14 58.14 58.14 58.14 0.1K
10:40 58.14 58.21 58.14 58.21 0.2K
10:41 58.21 58.21 58.21 58.21 0.3K
10:42 58.27 58.53 58.27 58.53 3.6K
10:43 58.53 58.53 58.53 58.53 0.0K
10:44 58.53 58.53 58.53 58.53 0.0K
10:45 58.53 58.53 58.53 58.53 0.2K
10:46 58.53 58.53 58.53 58.53 0.0K
10:47 58.54 58.54 58.54 58.54 0.8K
10:48 58.54 58.64 58.54 58.64 0.8K
10:49 58.64 58.64 58.64 58.64 0.0K
10:50 58.64 58.64 58.64 58.64 0.3K
10:51 58.64 58.64 58.61 58.61 0.2K
10:52 58.61 58.69 58.61 58.69 0.1K
10:53 58.69 58.69 58.69 58.69 0.1K
10:54 58.60 58.60 58.60 58.60 0.6K
10:55 58.60 58.60 58.60 58.60 0.4K
10:56 58.60 58.60 58.59 58.59 0.2K
10:57 58.59 58.59 58.59 58.59 0.1K
10:58 58.59 58.59 58.59 58.59 0.4K
10:59 58.62 58.62 58.60 58.60 1.2K
11:00 58.60 58.60 58.60 58.60 0.1K
11:01 58.60 58.60 58.60 58.60 0.1K
11:02 58.60 58.60 58.60 58.60 0.3K
11:03 58.60 58.60 58.59 58.59 0.7K
11:04 58.59 58.59 58.59 58.59 0.0K
11:05 58.59 58.66 58.59 58.65 1.5K
11:06 58.65 58.65 58.65 58.65 0.2K
11:07 58.65 58.65 58.65 58.65 1.4K
11:08 58.65 58.65 58.65 58.65 0.2K
11:09 58.72 58.77 58.72 58.76 1.5K
11:10 58.76 58.76 58.59 58.59 2.1K
11:11 58.59 58.59 58.49 58.51 3.4K
11:12 58.51 58.51 58.45 58.45 0.6K
11:13 58.45 58.50 58.45 58.50 0.4K
11:14 58.50 58.56 58.50 58.56 0.8K
11:15 58.54 58.58 58.54 58.58 0.7K
11:16 58.58 58.58 58.47 58.47 0.7K
11:17 58.47 58.47 58.46 58.46 0.4K
11:18 58.46 58.46 58.46 58.46 0.1K
11:19 58.46 58.46 58.46 58.46 0.2K
11:20 58.46 58.48 58.46 58.48 1.5K
11:21 58.48 58.54 58.48 58.51 0.6K
11:22 58.51 58.51 58.51 58.51 0.1K
11:23 58.51 58.51 58.51 58.51 0.2K
11:24 58.57 58.58 58.57 58.58 0.6K
11:25 58.58 58.58 58.56 58.56 0.6K
11:26 58.56 58.56 58.56 58.56 0.8K
11:27 58.56 58.56 58.51 58.51 0.8K
11:28 58.51 58.51 58.51 58.51 0.1K
11:29 58.51 58.51 58.51 58.51 0.2K
11:30 58.51 58.51 58.47 58.47 0.2K
11:31 58.47 58.50 58.47 58.50 0.7K
11:32 58.50 58.52 58.50 58.52 0.5K
11:33 58.52 58.52 58.47 58.47 0.7K
11:34 58.47 58.48 58.47 58.48 1.0K
11:35 58.48 58.48 58.48 58.48 0.2K
11:36 58.48 58.48 58.47 58.48 0.5K
11:37 58.48 58.48 58.48 58.48 0.2K
11:38 58.48 58.48 58.48 58.48 0.2K
11:39 58.48 58.50 58.47 58.47 0.6K
11:40 58.47 58.47 58.47 58.47 0.3K
11:41 58.47 58.54 58.47 58.54 1.9K
11:42 58.54 58.54 58.54 58.54 1.3K
11:43 58.54 58.57 58.53 58.53 1.7K
11:44 58.63 58.63 58.52 58.52 2.6K
11:45 58.52 58.53 58.51 58.53 0.3K
11:46 58.53 58.53 58.53 58.53 0.3K
11:47 58.53 58.53 58.53 58.53 0.1K
11:48 58.53 58.53 58.49 58.50 1.1K
11:49 58.50 58.52 58.50 58.52 0.4K
11:50 58.48 58.49 58.48 58.49 1.6K
11:51 58.49 58.55 58.47 58.55 1.5K
11:52 58.55 58.55 58.55 58.55 0.7K
11:53 58.57 58.63 58.57 58.63 0.7K
11:54 58.63 58.72 58.63 58.72 1.5K
11:55 58.72 58.72 58.68 58.68 1.3K
11:56 58.73 58.73 58.73 58.73 0.3K
11:57 58.69 58.69 58.69 58.69 1.4K
11:58 58.59 58.59 58.59 58.59 1.9K
11:59 58.58 58.58 58.58 58.58 0.3K
12:00 58.58 58.58 58.53 58.53 0.4K
12:01 58.53 58.53 58.53 58.53 0.1K
12:02 58.53 58.53 58.53 58.53 0.1K
12:03 58.57 58.57 58.57 58.57 1.1K
12:04 58.60 58.60 58.60 58.60 0.4K
12:05 58.60 58.60 58.60 58.60 0.6K
12:06 58.60 58.60 58.60 58.60 0.0K
12:07 58.60 58.60 58.60 58.60 0.6K
12:08 58.60 58.60 58.60 58.60 0.2K
12:09 58.60 58.60 58.60 58.60 0.4K
12:10 58.56 58.56 58.56 58.56 0.2K
12:11 58.55 58.55 58.55 58.55 0.3K
12:12 58.55 58.55 58.54 58.55 1.0K
12:13 58.55 58.55 58.55 58.55 0.3K
12:14 58.55 58.55 58.55 58.55 0.2K
12:15 58.53 58.53 58.53 58.53 0.4K
12:16 58.53 58.53 58.53 58.53 0.1K
12:17 58.53 58.53 58.53 58.53 0.1K
12:18 58.53 58.53 58.53 58.53 0.1K
12:19 58.53 58.56 58.53 58.55 1.0K
12:20 58.52 58.58 58.50 58.54 2.8K
12:21 58.54 58.54 58.54 58.54 0.1K
12:22 58.54 58.54 58.42 58.49 4.5K
12:23 58.49 58.51 58.49 58.51 0.7K
12:24 58.51 58.54 58.51 58.54 0.5K
12:25 58.54 58.55 58.54 58.55 0.3K
12:26 58.55 58.55 58.44 58.44 1.3K
12:27 58.45 58.49 58.45 58.49 1.3K
12:28 58.49 58.49 58.49 58.49 0.1K
12:29 58.49 58.54 58.49 58.54 0.5K
12:30 58.54 58.54 58.54 58.54 0.4K
12:31 58.54 58.56 58.54 58.56 0.3K
12:32 58.56 58.56 58.52 58.52 0.2K
12:33 58.52 58.52 58.52 58.52 0.7K
12:34 58.52 58.52 58.52 58.52 0.1K
12:35 58.52 58.52 58.52 58.52 0.3K
12:36 58.52 58.52 58.52 58.52 0.4K
12:37 58.52 58.52 58.52 58.52 0.1K
12:38 58.46 58.46 58.46 58.46 0.9K
12:39 58.46 58.52 58.46 58.52 0.8K
12:40 58.52 58.52 58.48 58.48 0.3K
12:41 58.48 58.48 58.48 58.48 0.2K
12:42 58.48 58.48 58.48 58.48 0.0K
12:43 58.48 58.48 58.48 58.48 0.2K
12:44 58.58 58.58 58.58 58.58 1.6K
12:45 58.58 58.58 58.58 58.58 0.2K
12:46 58.58 58.58 58.56 58.56 0.4K
12:47 58.56 58.56 58.56 58.56 0.0K
12:48 58.56 58.56 58.56 58.56 0.1K
12:49 58.56 58.56 58.56 58.56 0.0K
12:50 58.56 58.61 58.56 58.61 1.0K
12:51 58.61 58.67 58.61 58.67 1.6K
12:52 58.67 58.67 58.61 58.61 0.7K
12:53 58.64 58.69 58.64 58.69 0.4K
12:54 58.69 58.69 58.69 58.69 0.4K
12:55 58.69 58.69 58.68 58.68 0.2K
12:56 58.68 58.68 58.68 58.68 0.0K
12:57 58.68 58.68 58.63 58.63 0.4K
12:58 58.63 58.63 58.63 58.63 0.5K
12:59 58.63 58.63 58.63 58.63 0.1K
13:00 58.63 58.63 58.63 58.63 0.5K
13:01 58.63 58.63 58.63 58.63 0.4K
13:02 58.63 58.63 58.63 58.63 0.9K
13:03 58.63 58.74 58.63 58.74 7.5K
13:04 58.74 58.74 58.74 58.74 0.1K
13:05 58.74 58.74 58.74 58.74 0.0K
13:06 58.74 58.74 58.74 58.74 0.2K
13:07 58.74 58.74 58.74 58.74 0.0K
13:08 58.74 58.74 58.74 58.74 0.1K
13:09 58.74 58.74 58.74 58.74 0.1K
13:10 58.74 58.74 58.74 58.74 0.4K
13:11 58.74 58.74 58.74 58.74 0.5K
13:12 58.74 58.74 58.67 58.67 0.9K
13:13 58.67 58.67 58.67 58.67 0.2K
13:14 58.67 58.67 58.63 58.63 4.1K
13:15 58.63 58.63 58.59 58.59 4.4K
13:16 58.59 58.59 58.53 58.53 1.2K
13:17 58.53 58.53 58.53 58.53 1.3K
13:18 58.62 58.62 58.61 58.61 0.9K
13:19 58.61 58.61 58.60 58.60 0.2K
13:20 58.60 58.65 58.60 58.65 0.3K
13:21 58.65 58.65 58.65 58.65 0.1K
13:22 58.64 58.64 58.64 58.64 0.1K
13:23 58.64 58.64 58.64 58.64 0.3K
13:24 58.64 58.64 58.64 58.64 0.2K
13:25 58.64 58.64 58.64 58.64 0.3K
13:26 58.67 58.69 58.67 58.69 0.8K
13:27 58.69 58.69 58.69 58.69 0.1K
13:28 58.69 58.69 58.69 58.69 0.5K
13:29 58.69 58.69 58.69 58.69 0.7K
13:30 58.69 58.69 58.69 58.69 0.3K
13:31 58.69 58.82 58.69 58.82 2.7K
13:32 58.79 58.79 58.79 58.79 0.5K
13:33 58.79 58.79 58.79 58.79 0.2K
13:34 58.79 58.79 58.78 58.78 1.5K
13:35 58.78 58.82 58.78 58.82 0.4K
13:36 58.81 58.81 58.81 58.81 0.2K
13:37 58.81 58.81 58.74 58.74 9.4K
13:38 58.80 58.80 58.72 58.77 2.9K
13:39 58.77 58.77 58.65 58.65 7.1K
13:40 58.51 58.53 58.50 58.53 1.2K
13:41 58.43 58.43 58.33 58.33 1.1K
13:42 58.33 58.33 58.31 58.31 0.4K
13:43 58.31 58.31 58.31 58.31 0.0K
13:44 58.22 58.22 58.22 58.22 0.3K
13:45 58.22 58.22 58.22 58.22 0.3K
13:46 58.22 58.22 58.22 58.22 0.5K
13:47 58.33 58.33 58.33 58.33 2.0K
13:48 58.31 58.31 58.28 58.28 0.8K
13:49 58.28 58.28 58.28 58.28 0.4K
13:50 58.28 58.28 58.28 58.28 0.0K
13:51 58.28 58.28 58.28 58.28 2.3K
13:52 58.28 58.28 58.28 58.28 0.0K
13:53 58.28 58.28 58.28 58.28 0.3K
13:54 58.28 58.28 58.28 58.28 0.8K
13:55 58.28 58.28 58.28 58.28 0.0K
13:56 58.32 58.32 58.21 58.27 0.7K
13:57 58.27 58.35 58.27 58.28 0.7K
13:58 58.28 58.28 58.28 58.28 0.2K
13:59 58.34 58.37 58.33 58.37 4.6K
14:00 58.37 58.37 58.37 58.37 0.1K
14:01 58.37 58.37 58.37 58.37 0.1K
14:02 58.32 58.36 58.32 58.36 2.0K
14:03 58.36 58.36 58.36 58.36 0.0K
14:04 58.36 58.40 58.35 58.40 0.6K
14:05 58.40 58.40 58.40 58.40 0.0K
14:06 58.40 58.40 58.40 58.40 0.3K
14:07 58.40 58.40 58.40 58.40 0.0K
14:08 58.43 58.43 58.38 58.38 0.6K
14:09 58.38 58.38 58.38 58.38 0.0K
14:10 58.38 58.43 58.38 58.43 2.0K
14:11 58.43 58.43 58.43 58.43 0.3K
14:12 58.42 58.42 58.42 58.42 0.3K
14:13 58.42 58.42 58.42 58.42 0.2K
14:14 58.42 58.42 58.41 58.41 0.3K
14:15 58.41 58.45 58.40 58.40 0.9K
14:16 58.40 58.44 58.40 58.44 0.4K
14:17 58.44 58.44 58.44 58.44 0.3K
14:18 58.44 58.44 58.44 58.44 0.0K
14:19 58.44 58.44 58.44 58.44 0.1K
14:20 58.44 58.44 58.44 58.44 0.3K
14:21 58.44 58.49 58.44 58.49 2.9K
14:22 58.51 58.51 58.51 58.51 0.3K
14:23 58.50 58.50 58.50 58.50 0.3K
14:24 58.48 58.48 58.48 58.48 0.1K
14:25 58.48 58.48 58.48 58.48 0.3K
14:26 58.45 58.45 58.45 58.45 9.5K
14:27 58.45 58.45 58.45 58.45 0.4K
14:28 58.44 58.44 58.44 58.44 10.0K
14:29 58.44 58.44 58.44 58.44 0.2K
14:30 58.44 58.44 58.44 58.44 0.0K
14:31 58.48 58.48 58.44 58.44 0.9K
14:32 58.44 58.48 58.44 58.48 1.0K
14:33 58.47 58.51 58.47 58.51 1.4K
14:34 58.51 58.51 58.51 58.51 1.0K
14:35 58.51 58.51 58.49 58.49 0.5K
14:36 58.49 58.49 58.49 58.49 0.4K
14:37 58.52 58.53 58.50 58.53 1.4K
14:38 58.53 58.53 58.53 58.53 0.7K
14:39 58.53 58.53 58.53 58.53 0.2K
14:40 58.53 58.54 58.53 58.54 0.4K
14:41 58.54 58.54 58.54 58.54 0.1K
14:42 58.54 58.54 58.53 58.53 0.4K
14:43 58.53 58.55 58.52 58.55 0.9K
14:44 58.55 58.58 58.55 58.58 0.8K
14:45 58.58 58.60 58.57 58.60 10.5K
14:46 58.60 58.60 58.57 58.57 1.8K
14:47 58.57 58.57 58.57 58.57 0.1K
14:48 58.57 58.57 58.56 58.56 0.6K
14:49 58.56 58.57 58.56 58.57 1.5K
14:50 58.57 58.60 58.57 58.60 0.3K
14:51 58.60 58.60 58.58 58.58 0.7K
14:52 58.58 58.58 58.55 58.58 7.1K
14:53 58.58 58.58 58.58 58.58 0.1K
14:54 58.58 58.58 58.55 58.55 0.5K
14:55 58.55 58.55 58.46 58.46 3.8K
14:56 58.46 58.46 58.44 58.44 2.2K
14:57 58.44 58.44 58.41 58.41 0.4K
14:58 58.41 58.47 58.41 58.47 4.0K
14:59 58.47 58.56 58.47 58.48 4.6K
15:00 58.46 58.46 58.42 58.42 0.5K
15:01 58.42 58.42 58.42 58.42 0.7K
15:02 58.41 58.49 58.41 58.49 2.4K
15:03 58.49 58.53 58.49 58.53 0.3K
15:04 58.53 58.53 58.53 58.53 0.0K
15:05 58.53 58.53 58.49 58.49 0.3K
15:06 58.49 58.49 58.49 58.49 1.1K
15:07 58.49 58.54 58.49 58.53 0.7K
15:08 58.53 58.53 58.53 58.53 0.2K
15:09 58.53 58.53 58.53 58.53 0.2K
15:10 58.53 58.53 58.52 58.52 10.0K
15:11 58.52 58.52 58.52 58.52 0.2K
15:12 58.43 58.43 58.43 58.43 3.1K
15:13 58.43 58.51 58.42 58.51 17.6K
15:14 58.49 58.53 58.49 58.53 1.7K
15:15 58.53 58.53 58.51 58.51 0.9K
15:16 58.54 58.59 58.54 58.59 3.6K
15:17 58.59 58.59 58.53 58.53 5.6K
15:18 58.53 58.53 58.51 58.52 0.8K
15:19 58.52 58.52 58.49 58.50 2.9K
15:20 58.50 58.50 58.42 58.42 4.2K
15:21 58.42 58.42 58.35 58.35 4.8K
15:22 58.37 58.43 58.37 58.39 8.4K
15:23 58.41 58.43 58.39 58.43 2.6K
15:24 58.43 58.43 58.43 58.43 0.7K
15:25 58.43 58.43 58.43 58.43 0.3K
15:26 58.43 58.54 58.43 58.53 3.4K
15:27 58.56 58.56 58.49 58.49 1.6K
15:28 58.49 58.49 58.49 58.49 0.7K
15:29 58.52 58.52 58.52 58.52 0.9K
15:30 58.52 58.52 58.41 58.41 7.4K
15:31 58.41 58.45 58.41 58.45 2.8K
15:32 58.45 58.45 58.39 58.39 7.8K
15:33 58.39 58.40 58.39 58.40 4.0K
15:34 58.40 58.40 58.37 58.37 0.7K
15:35 58.37 58.43 58.37 58.41 7.0K
15:36 58.40 58.42 58.40 58.42 0.7K
15:37 58.42 58.46 58.41 58.46 2.3K
15:38 58.46 58.47 58.43 58.47 1.3K
15:39 58.37 58.40 58.36 58.36 28.7K
15:40 58.36 58.39 58.35 58.39 2.7K
15:41 58.37 58.41 58.37 58.40 3.2K
15:42 58.40 58.40 58.36 58.37 10.3K
15:43 58.37 58.40 58.36 58.40 10.1K
15:44 58.41 58.41 58.41 58.41 1.0K
15:45 58.41 58.41 58.39 58.39 0.7K
15:46 58.42 58.42 58.39 58.42 3.4K
15:47 58.40 58.40 58.13 58.13 8.5K
15:48 58.13 58.13 58.10 58.13 1.2K
15:49 58.13 58.13 58.11 58.11 1.2K
15:50 58.11 58.11 58.11 58.11 0.8K
15:51 58.11 58.11 58.04 58.04 3.6K
15:52 58.02 58.02 57.99 58.00 3.3K
15:53 57.94 57.94 57.89 57.91 3.1K
15:54 57.86 57.86 57.81 57.86 6.3K
15:55 57.86 57.86 57.82 57.84 8.9K
15:56 57.85 57.93 57.85 57.92 11.4K
15:57 57.92 57.92 57.68 57.68 10.8K
15:58 57.68 57.80 57.68 57.76 12.7K
15:59 57.76 57.79 57.76 57.77 4.4K
16:00 57.74 57.76 57.66 57.68 134.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles