Intapp (INTA)

INTA
🏛️ Estados Unidos →
39.74
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 36.88 36.97 36.88 36.97 10.6K
09:31 36.98 36.98 36.98 36.98 0.3K
09:32 36.98 36.98 36.98 36.98 6.0K
09:34 36.98 36.98 36.77 36.77 2.0K
09:35 36.90 37.03 36.90 37.04 95.0K
09:36 37.00 37.24 37.00 37.24 16.3K
09:37 37.25 37.29 37.18 37.18 7.2K
09:38 37.12 37.12 36.99 36.99 33.5K
09:39 36.99 37.10 36.99 37.04 2.0K
09:40 37.04 37.04 37.04 37.03 3.5K
09:41 37.04 37.12 37.04 37.04 0.8K
09:42 37.19 37.19 36.98 37.03 3.4K
09:43 37.02 37.02 36.98 36.98 1.3K
09:44 36.88 36.88 36.88 36.88 0.4K
09:45 36.97 37.00 36.92 36.92 10.2K
09:46 36.97 36.97 36.89 36.91 3.2K
09:47 36.91 36.94 36.91 36.94 7.3K
09:48 36.93 37.00 36.93 37.00 6.9K
09:49 37.00 37.25 37.00 37.25 11.8K
09:50 37.25 37.25 37.18 37.24 2.2K
09:51 37.27 37.27 37.19 37.27 1.9K
09:52 37.29 37.29 37.22 37.24 10.1K
09:53 37.24 37.27 37.22 37.22 20.9K
09:54 37.21 37.28 37.21 37.28 3.0K
09:55 37.26 37.31 37.24 37.31 3.5K
09:57 37.39 37.39 37.39 37.39 1.9K
09:58 37.36 37.37 37.36 37.37 0.9K
09:59 37.37 37.37 37.36 37.36 1.8K
10:00 37.33 37.33 37.27 37.27 4.7K
10:01 37.21 37.33 37.21 37.33 17.8K
10:02 37.33 37.33 37.33 37.33 4.1K
10:03 37.29 37.29 37.29 37.29 0.5K
10:04 37.28 37.29 37.28 37.29 2.8K
10:05 37.23 37.24 37.23 37.24 2.5K
10:06 37.24 37.24 37.20 37.22 3.3K
10:07 37.23 37.23 37.23 37.23 1.2K
10:08 37.23 37.23 37.23 37.23 0.5K
10:09 37.24 37.36 37.24 37.35 14.5K
10:10 37.33 37.33 37.33 37.33 1.7K
10:11 37.33 37.33 37.33 37.33 4.2K
10:12 37.31 37.31 37.31 37.31 0.8K
10:13 37.21 37.23 37.14 37.14 4.4K
10:14 37.13 37.13 37.13 37.13 0.6K
10:16 36.98 36.98 36.95 36.95 2.0K
10:17 36.94 36.94 36.94 36.94 1.1K
10:18 36.95 37.00 36.95 36.98 2.8K
10:19 36.97 36.97 36.97 36.97 0.8K
10:20 36.95 36.95 36.95 36.95 0.8K
10:21 36.94 36.94 36.94 36.94 1.3K
10:22 36.91 36.91 36.91 36.91 0.3K
10:24 36.90 36.90 36.90 36.90 0.7K
10:25 36.88 36.92 36.88 36.89 3.5K
10:26 36.93 36.93 36.93 36.93 1.8K
10:27 36.90 36.90 36.90 36.90 0.4K
10:28 36.89 36.89 36.89 36.89 2.1K
10:29 36.90 36.90 36.90 36.90 0.6K
10:30 36.90 36.90 36.90 36.90 0.9K
10:31 36.92 36.95 36.92 36.93 1.6K
10:32 36.95 36.95 36.95 36.95 0.7K
10:33 36.90 36.90 36.88 36.89 57.2K
10:34 36.76 36.76 36.76 36.76 2.2K
10:35 36.75 36.80 36.75 36.75 1.9K
10:36 36.68 36.68 36.62 36.62 2.7K
10:38 36.64 36.64 36.60 36.60 2.0K
10:39 36.61 36.61 36.61 36.61 0.5K
10:40 36.59 36.66 36.59 36.64 1.1K
10:41 36.66 36.66 36.66 36.66 1.0K
10:42 36.64 36.64 36.64 36.64 0.5K
10:43 36.62 36.62 36.62 36.62 1.1K
10:44 36.62 36.63 36.62 36.62 1.7K
10:46 36.63 36.63 36.58 36.58 1.5K
10:47 36.54 36.54 36.50 36.50 1.8K
10:48 36.49 36.49 36.49 36.49 2.2K
10:49 36.47 36.58 36.47 36.58 5.5K
10:51 36.60 36.64 36.60 36.64 1.5K
10:54 36.67 36.67 36.66 36.66 2.1K
10:55 36.64 36.66 36.64 36.66 1.1K
10:56 36.67 36.68 36.67 36.68 1.8K
10:57 36.73 36.73 36.73 36.73 0.5K
10:58 36.71 36.71 36.69 36.69 2.0K
10:59 36.65 36.65 36.65 36.65 2.1K
11:00 36.72 36.72 36.72 36.72 0.6K
11:01 36.73 36.74 36.73 36.74 1.4K
11:02 36.77 36.77 36.77 36.77 1.0K
11:04 36.75 36.75 36.75 36.75 0.1K
11:05 36.76 36.76 36.76 36.76 0.2K
11:06 36.71 36.71 36.71 36.71 1.8K
11:07 36.65 36.65 36.65 36.65 2.6K
11:10 36.63 36.63 36.63 36.63 1.4K
11:11 36.62 36.62 36.62 36.62 2.1K
11:12 36.60 36.60 36.60 36.60 0.6K
11:13 36.56 36.59 36.55 36.59 2.6K
11:14 36.55 36.56 36.55 36.56 1.7K
11:15 36.56 36.56 36.56 36.56 1.6K
11:16 36.49 36.55 36.49 36.55 15.4K
11:17 36.52 36.52 36.51 36.51 1.9K
11:18 36.48 36.48 36.48 36.48 0.5K
11:19 36.49 36.49 36.48 36.48 1.2K
11:22 36.46 36.46 36.45 36.45 2.8K
11:23 36.42 36.45 36.42 36.45 0.8K
11:25 36.44 36.44 36.44 36.44 1.8K
11:26 36.44 36.44 36.44 36.44 1.0K
11:27 36.40 36.40 36.40 36.40 1.6K
11:28 36.36 36.36 36.36 36.36 1.1K
11:29 36.33 36.33 36.33 36.33 2.2K
11:30 36.35 36.35 36.35 36.35 2.4K
11:35 36.35 36.35 36.35 36.35 1.8K
11:36 36.28 36.28 36.28 36.28 2.2K
11:37 36.25 36.25 36.25 36.25 0.5K
11:38 36.26 36.26 36.26 36.26 0.5K
11:39 36.37 36.37 36.36 36.36 6.4K
11:41 36.43 36.43 36.43 36.43 4.9K
11:43 36.48 36.52 36.48 36.52 2.5K
11:45 36.49 36.49 36.49 36.49 1.3K
11:46 36.49 36.49 36.49 36.49 0.4K
11:47 36.51 36.51 36.43 36.43 4.1K
11:48 36.41 36.47 36.41 36.47 3.1K
11:49 36.40 36.40 36.40 36.40 1.1K
11:50 36.38 36.38 36.38 36.38 0.8K
11:53 36.44 36.44 36.44 36.44 0.7K
11:55 36.43 36.43 36.43 36.42 1.3K
11:56 36.40 36.40 36.30 36.35 26.2K
11:57 36.33 36.35 36.33 36.35 1.6K
11:58 36.35 36.35 36.35 36.35 0.7K
11:59 36.29 36.29 36.29 36.29 3.7K
12:01 36.24 36.29 36.24 36.28 1.2K
12:02 36.28 36.28 36.28 36.28 0.5K
12:03 36.36 36.36 36.36 36.35 3.6K
12:04 36.41 36.50 36.38 36.50 88.8K
12:05 36.49 36.51 36.49 36.51 11.9K
12:06 36.58 36.63 36.58 36.63 32.3K
12:08 36.65 36.66 36.65 36.66 0.9K
12:09 36.66 36.66 36.63 36.63 1.4K
12:10 36.56 36.56 36.56 36.56 3.6K
12:11 36.62 36.62 36.62 36.62 0.1K
12:12 36.57 36.57 36.57 36.57 0.5K
12:13 36.56 36.56 36.55 36.55 0.9K
12:14 36.55 36.56 36.53 36.53 2.4K
12:15 36.55 36.55 36.55 36.55 0.1K
12:16 36.55 36.60 36.55 36.60 2.5K
12:17 36.60 36.60 36.60 36.60 0.7K
12:18 36.60 36.60 36.60 36.60 0.6K
12:19 36.59 36.59 36.56 36.56 3.1K
12:22 36.54 36.54 36.54 36.54 1.3K
12:23 36.49 36.49 36.49 36.49 0.5K
12:24 36.48 36.50 36.48 36.50 1.2K
12:25 36.48 36.48 36.48 36.48 0.6K
12:28 36.45 36.45 36.44 36.44 1.7K
12:29 36.43 36.43 36.43 36.43 0.7K
12:30 36.43 36.43 36.42 36.42 2.2K
12:31 36.42 36.42 36.42 36.42 0.8K
12:33 36.42 36.47 36.42 36.47 1.4K
12:34 36.45 36.45 36.45 36.45 0.1K
12:35 36.47 36.47 36.47 36.47 0.9K
12:36 36.44 36.44 36.44 36.44 1.3K
12:38 36.40 36.40 36.38 36.38 2.6K
12:39 36.38 36.38 36.36 36.36 1.3K
12:40 36.37 36.37 36.28 36.28 12.6K
12:41 36.26 36.30 36.26 36.30 16.5K
12:42 36.29 36.29 36.28 36.28 1.3K
12:43 36.27 36.30 36.27 36.30 2.3K
12:44 36.30 36.30 36.28 36.28 5.2K
12:46 36.29 36.29 36.29 36.29 0.9K
12:47 36.27 36.27 36.27 36.27 0.4K
12:48 36.26 36.26 36.21 36.21 2.0K
12:49 36.21 36.22 36.21 36.22 0.8K
12:50 36.23 36.26 36.22 36.24 1.2K
12:51 36.26 36.26 36.26 36.26 0.4K
12:52 36.23 36.23 36.23 36.23 0.6K
12:53 36.23 36.23 36.23 36.23 0.9K
12:54 36.24 36.24 36.24 36.24 1.0K
12:55 36.23 36.23 36.23 36.23 0.3K
12:57 36.20 36.23 36.20 36.20 1.3K
12:58 36.19 36.19 36.18 36.18 3.6K
12:59 36.17 36.20 36.17 36.20 0.5K
13:00 36.22 36.22 36.22 36.22 1.2K
13:01 36.23 36.23 36.18 36.18 2.0K
13:02 36.16 36.16 36.16 36.16 0.7K
13:03 36.17 36.17 36.15 36.15 2.0K
13:04 36.16 36.16 36.16 36.16 0.4K
13:05 36.16 36.16 36.16 36.16 1.0K
13:06 36.16 36.18 36.16 36.18 2.8K
13:08 36.15 36.15 36.15 36.15 0.8K
13:09 36.14 36.15 36.14 36.15 0.9K
13:10 36.14 36.14 36.14 36.14 0.6K
13:11 36.15 36.15 36.15 36.15 0.4K
13:12 36.14 36.14 36.08 36.08 2.5K
13:13 36.07 36.07 36.06 36.06 0.6K
13:14 36.06 36.06 36.00 36.01 3.0K
13:15 36.04 36.04 36.04 36.04 2.2K
13:16 36.01 36.01 36.01 36.01 0.7K
13:17 36.00 36.01 36.00 36.01 2.1K
13:18 35.99 36.07 35.99 36.07 9.5K
13:19 36.11 36.11 36.11 36.11 0.9K
13:20 36.12 36.13 36.12 36.13 1.1K
13:22 36.10 36.10 36.10 36.10 0.9K
13:23 36.09 36.09 36.09 36.09 0.8K
13:24 36.08 36.08 36.07 36.07 1.4K
13:25 36.06 36.06 36.05 36.05 1.2K
13:27 36.03 36.05 36.03 36.05 0.4K
13:28 36.05 36.05 36.05 36.05 0.7K
13:30 36.05 36.05 36.05 36.05 0.7K
13:31 36.05 36.05 36.02 36.02 1.3K
13:32 36.02 36.02 35.97 35.97 7.3K
13:33 35.95 35.95 35.93 35.95 5.2K
13:34 35.96 35.96 35.96 35.96 2.0K
13:35 35.99 35.99 35.99 35.99 2.2K
13:36 35.97 35.97 35.92 35.92 1.6K
13:37 35.92 35.92 35.92 35.92 0.3K
13:38 35.91 35.91 35.90 35.90 1.6K
13:39 35.90 35.90 35.90 35.90 0.8K
13:40 35.88 35.88 35.88 35.88 1.4K
13:41 35.85 35.89 35.85 35.88 10.9K
13:42 35.91 35.91 35.91 35.91 0.9K
13:43 35.91 35.91 35.91 35.91 0.2K
13:44 35.79 35.90 35.79 35.89 16.0K
13:45 35.89 35.92 35.89 35.92 2.2K
13:46 35.92 35.92 35.92 35.92 0.2K
13:47 35.91 35.91 35.86 35.87 5.7K
13:48 35.85 35.85 35.85 35.85 0.5K
13:49 35.85 35.85 35.81 35.81 3.4K
13:50 35.78 35.78 35.78 35.78 1.1K
13:51 35.78 35.78 35.76 35.76 0.6K
13:52 35.76 35.80 35.76 35.78 2.2K
13:53 35.77 35.77 35.77 35.77 4.5K
13:54 35.78 35.78 35.75 35.75 0.9K
13:55 35.78 35.78 35.76 35.76 3.2K
13:56 35.79 35.90 35.79 35.85 63.3K
13:57 35.86 35.86 35.86 35.86 1.4K
13:58 35.84 35.84 35.82 35.82 4.3K
13:59 35.80 35.80 35.80 35.80 0.4K
14:00 35.80 35.91 35.80 35.91 52.0K
14:01 35.90 35.90 35.90 35.90 1.1K
14:02 35.90 35.90 35.84 35.84 6.1K
14:03 35.87 35.87 35.78 35.78 3.6K
14:04 35.79 35.79 35.79 35.79 65.3K
14:05 35.83 35.83 35.83 35.83 3.4K
14:06 35.77 35.77 35.73 35.75 9.7K
14:07 35.76 35.76 35.76 35.76 0.5K
14:08 35.73 35.77 35.73 35.73 0.7K
14:09 35.73 35.73 35.73 35.73 0.3K
14:10 35.74 35.77 35.74 35.74 1.0K
14:11 35.74 35.78 35.74 35.74 5.1K
14:12 35.75 35.75 35.75 35.75 1.0K
14:13 35.75 35.75 35.72 35.72 1.8K
14:14 35.74 35.74 35.72 35.74 0.7K
14:15 35.72 35.72 35.72 35.72 3.3K
14:16 35.72 35.74 35.72 35.74 5.0K
14:17 35.72 35.72 35.69 35.69 2.7K
14:18 35.66 35.66 35.64 35.65 8.1K
14:19 35.63 35.63 35.63 35.63 0.6K
14:20 35.63 35.65 35.63 35.65 0.5K
14:21 35.63 35.63 35.58 35.58 3.0K
14:22 35.59 35.60 35.59 35.60 0.5K
14:23 35.59 35.59 35.59 35.59 0.8K
14:24 35.59 35.63 35.59 35.63 1.5K
14:25 35.61 35.62 35.61 35.62 2.4K
14:26 35.64 35.65 35.64 35.64 2.4K
14:27 35.67 35.71 35.65 35.71 7.8K
14:28 35.75 35.75 35.72 35.72 3.6K
14:30 35.74 35.76 35.73 35.74 6.6K
14:31 35.74 35.78 35.73 35.78 7.8K
14:32 35.80 35.81 35.80 35.80 1.2K
14:33 35.81 35.81 35.81 35.81 0.2K
14:34 35.79 35.79 35.75 35.76 2.3K
14:35 35.75 35.77 35.75 35.77 1.6K
14:37 35.77 35.77 35.75 35.75 0.6K
14:38 35.75 35.76 35.74 35.76 0.9K
14:39 35.76 35.79 35.76 35.79 2.6K
14:41 35.78 35.78 35.78 35.78 1.3K
14:42 35.78 35.79 35.76 35.79 2.3K
14:43 35.76 35.76 35.76 35.76 0.1K
14:44 35.79 35.79 35.73 35.73 10.2K
14:45 35.76 35.84 35.76 35.83 19.1K
14:46 35.84 35.85 35.83 35.83 2.5K
14:47 35.86 35.86 35.84 35.84 0.5K
14:48 35.84 35.84 35.84 35.84 0.6K
14:49 35.85 35.87 35.84 35.84 2.2K
14:50 35.87 35.91 35.87 35.90 3.7K
14:51 35.90 35.95 35.90 35.95 2.4K
14:52 35.94 35.94 35.89 35.90 3.3K
14:53 35.87 35.88 35.87 35.88 0.9K
14:54 35.86 35.86 35.85 35.85 2.0K
14:55 35.87 35.87 35.87 35.87 0.7K
14:56 35.87 35.87 35.85 35.85 1.2K
14:57 35.85 35.85 35.84 35.84 2.8K
14:58 35.84 35.85 35.84 35.85 1.4K
14:59 35.86 35.86 35.84 35.84 1.4K
15:00 35.82 35.82 35.82 35.82 2.1K
15:01 35.81 35.82 35.80 35.80 2.0K
15:02 35.80 35.80 35.79 35.80 1.1K
15:03 35.79 35.79 35.78 35.78 1.0K
15:04 35.76 35.76 35.76 35.76 0.9K
15:05 35.77 35.77 35.75 35.76 1.0K
15:06 35.77 35.77 35.77 35.77 0.5K
15:07 35.75 35.75 35.75 35.75 0.6K
15:08 35.72 35.74 35.72 35.74 5.4K
15:09 35.74 35.74 35.74 35.74 3.5K
15:10 35.74 35.74 35.72 35.72 6.8K
15:11 35.72 35.75 35.72 35.75 5.5K
15:12 35.74 35.74 35.72 35.72 2.6K
15:13 35.73 35.73 35.70 35.70 1.9K
15:14 35.68 35.68 35.68 35.68 0.3K
15:15 35.68 35.68 35.67 35.68 2.6K
15:16 35.67 35.68 35.67 35.68 2.8K
15:17 35.63 35.63 35.63 35.63 2.7K
15:18 35.61 35.62 35.61 35.62 1.5K
15:19 35.61 35.61 35.60 35.60 2.7K
15:20 35.60 35.67 35.60 35.67 6.8K
15:21 35.67 35.67 35.67 35.67 1.3K
15:22 35.66 35.67 35.66 35.67 2.7K
15:23 35.67 35.73 35.67 35.72 6.4K
15:24 35.72 35.72 35.72 35.72 0.9K
15:25 35.69 35.69 35.69 35.69 3.5K
15:26 35.69 35.69 35.69 35.69 1.6K
15:27 35.69 35.69 35.69 35.69 1.7K
15:28 35.68 35.73 35.68 35.73 6.6K
15:29 35.75 35.75 35.73 35.73 5.6K
15:30 35.72 35.72 35.66 35.66 5.1K
15:31 35.66 35.66 35.65 35.66 3.5K
15:32 35.66 35.66 35.63 35.63 3.7K
15:33 35.63 35.63 35.60 35.62 5.1K
15:34 35.61 35.61 35.58 35.60 2.1K
15:35 35.60 35.60 35.59 35.59 1.0K
15:36 35.59 35.59 35.54 35.54 7.9K
15:37 35.53 35.54 35.52 35.54 11.0K
15:38 35.56 35.60 35.56 35.59 5.3K
15:39 35.59 35.59 35.58 35.58 3.3K
15:40 35.58 35.58 35.57 35.57 21.4K
15:41 35.55 35.57 35.54 35.56 15.5K
15:42 35.55 35.73 35.55 35.73 25.3K
15:43 35.74 35.77 35.74 35.76 5.8K
15:44 35.77 35.77 35.74 35.75 4.9K
15:45 35.75 35.75 35.74 35.74 4.0K
15:46 35.74 35.74 35.71 35.72 12.0K
15:47 35.72 35.74 35.72 35.72 6.2K
15:48 35.72 35.73 35.71 35.72 4.8K
15:49 35.72 35.73 35.72 35.73 2.5K
15:50 35.72 35.72 35.64 35.64 21.5K
15:51 35.64 35.64 35.59 35.59 16.0K
15:52 35.58 35.58 35.53 35.54 12.4K
15:53 35.52 35.53 35.52 35.53 10.9K
15:54 35.54 35.55 35.54 35.53 13.2K
15:55 35.59 35.65 35.54 35.65 34.7K
15:56 35.66 35.66 35.59 35.61 28.8K
15:57 35.62 35.62 35.55 35.61 42.6K
15:58 35.61 35.62 35.61 35.61 40.8K
15:59 35.61 35.64 35.61 35.64 286.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles