Intapp (INTA)

INTA
🏛️ Estados Unidos →
40.90
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 42.07 42.21 42.07 42.08 10.2K
09:31 42.08 42.08 42.00 42.00 2.2K
09:32 42.05 42.05 41.87 42.03 1.7K
09:33 42.03 42.36 41.79 41.79 0.7K
09:34 41.75 41.75 41.71 41.71 0.4K
09:35 41.71 41.86 41.70 41.70 0.3K
09:36 41.70 41.70 41.63 41.63 0.5K
09:37 41.89 41.89 41.89 41.89 0.2K
09:39 41.62 41.62 41.60 41.60 0.3K
09:40 41.59 41.62 41.59 41.60 0.7K
09:41 41.54 41.61 41.31 41.35 4.0K
09:42 41.36 41.61 41.36 41.58 0.7K
09:44 41.71 41.75 41.71 41.75 1.6K
09:45 41.78 41.93 41.78 41.93 1.8K
09:46 41.93 41.94 41.76 41.79 3.2K
09:47 41.77 41.79 41.77 41.79 0.6K
09:48 42.06 42.12 42.06 42.12 12.8K
09:49 42.10 42.10 42.10 42.10 0.8K
09:50 41.99 41.99 41.99 41.99 0.3K
09:51 42.10 42.10 42.05 42.05 8.2K
09:52 42.05 42.05 41.98 41.98 0.7K
09:53 41.98 42.07 41.92 41.92 3.7K
09:55 41.97 41.97 41.88 41.88 1.3K
09:56 41.85 41.85 41.85 41.85 0.3K
09:58 41.79 41.85 41.79 41.85 1.3K
09:59 41.81 41.81 41.81 41.81 0.2K
10:00 41.96 41.96 41.81 41.81 1.2K
10:02 41.90 41.90 41.90 41.90 0.9K
10:04 41.90 42.03 41.90 42.03 2.1K
10:05 41.98 41.98 41.98 41.98 0.6K
10:07 41.94 41.94 41.94 41.94 0.5K
10:09 41.99 41.99 41.99 41.99 0.4K
10:10 42.01 42.01 42.01 42.01 0.2K
10:11 42.01 42.11 42.01 42.11 1.4K
10:12 41.96 41.96 41.96 41.96 1.2K
10:14 41.95 41.95 41.95 41.95 0.1K
10:15 41.97 41.97 41.97 41.97 0.8K
10:16 41.97 41.97 41.96 41.96 3.1K
10:17 42.01 42.01 42.01 42.01 0.2K
10:19 42.03 42.03 42.03 42.03 0.7K
10:20 42.02 42.02 42.01 42.01 24.1K
10:21 41.93 41.93 41.91 41.91 2.9K
10:22 41.89 41.89 41.89 41.89 0.3K
10:24 41.83 41.83 41.83 41.83 1.0K
10:26 41.78 41.78 41.78 41.78 1.0K
10:27 41.70 41.72 41.70 41.72 1.0K
10:30 41.69 41.71 41.69 41.71 1.4K
10:33 41.71 41.71 41.71 41.71 0.1K
10:34 41.79 41.79 41.79 41.79 1.1K
10:35 41.82 41.82 41.82 41.82 1.8K
10:36 41.82 41.89 41.82 41.89 2.1K
10:38 41.96 42.02 41.96 42.02 5.3K
10:39 42.05 42.12 42.05 42.12 1.3K
10:40 42.12 42.12 42.12 42.12 0.7K
10:43 42.10 42.10 42.10 42.10 1.2K
10:44 42.16 42.16 42.16 42.16 0.7K
10:45 42.17 42.17 42.09 42.10 2.6K
10:46 42.10 42.10 42.10 42.10 0.4K
10:48 42.09 42.09 42.04 42.05 13.5K
10:50 41.97 41.99 41.97 41.99 1.0K
10:51 42.00 42.00 42.00 42.00 0.9K
10:52 42.00 42.00 42.00 42.00 0.6K
10:53 42.00 42.00 42.00 42.00 0.6K
10:55 41.99 41.99 41.99 41.99 0.2K
10:56 42.00 42.00 42.00 42.00 0.8K
10:57 42.00 42.00 42.00 42.00 1.0K
10:59 41.98 41.98 41.98 41.98 1.6K
11:04 41.95 41.95 41.95 41.95 0.4K
11:05 41.95 41.95 41.95 41.95 1.0K
11:07 41.86 41.86 41.86 41.86 0.8K
11:12 41.87 41.87 41.87 41.87 0.3K
11:13 41.87 41.87 41.87 41.87 0.8K
11:15 41.90 41.90 41.90 41.90 0.4K
11:16 41.82 41.82 41.82 41.82 1.9K
11:17 41.77 41.81 41.77 41.81 1.4K
11:21 41.80 41.80 41.80 41.80 0.4K
11:23 41.75 41.75 41.75 41.75 0.7K
11:24 41.75 41.75 41.75 41.75 0.2K
11:25 41.74 41.76 41.74 41.76 1.8K
11:26 41.76 41.81 41.76 41.81 2.5K
11:27 41.83 41.83 41.83 41.83 0.9K
11:28 41.88 41.88 41.88 41.88 0.1K
11:29 41.90 41.90 41.86 41.86 0.3K
11:30 41.85 41.88 41.85 41.88 1.1K
11:31 41.93 41.93 41.85 41.87 2.2K
11:32 41.87 41.87 41.87 41.87 0.9K
11:34 41.87 41.87 41.87 41.87 1.1K
11:36 41.81 41.88 41.81 41.88 3.8K
11:37 41.92 41.92 41.92 41.92 1.4K
11:43 42.03 42.03 42.03 42.03 0.5K
11:46 42.03 42.03 42.03 42.03 0.2K
11:47 42.00 42.01 42.00 42.01 8.0K
11:48 42.01 42.01 41.98 41.98 2.2K
11:49 41.98 41.98 41.98 41.98 0.3K
11:51 41.98 41.98 41.98 41.98 1.0K
11:53 41.98 41.98 41.98 41.98 0.4K
11:55 41.99 41.99 41.99 41.99 0.3K
11:56 41.99 41.99 41.99 41.99 1.8K
11:58 41.99 41.99 41.97 41.97 0.9K
11:59 41.95 42.00 41.95 41.98 2.5K
12:00 42.01 42.05 42.01 42.05 7.8K
12:01 41.99 42.01 41.99 42.01 1.0K
12:03 41.98 41.98 41.97 41.97 1.7K
12:07 41.94 41.94 41.94 41.94 0.7K
12:08 41.92 41.92 41.92 41.92 0.5K
12:12 41.97 41.98 41.97 41.98 0.8K
12:14 41.96 41.96 41.96 41.96 1.0K
12:15 41.97 41.97 41.95 41.95 0.8K
12:16 41.94 41.94 41.94 41.94 0.7K
12:19 41.87 41.87 41.87 41.87 0.7K
12:20 41.79 41.79 41.79 41.79 0.7K
12:25 41.78 41.78 41.78 41.78 0.2K
12:27 41.73 41.74 41.73 41.74 1.2K
12:30 41.76 41.76 41.76 41.76 0.5K
12:31 41.79 41.80 41.79 41.80 0.7K
12:34 41.84 41.84 41.84 41.84 0.2K
12:36 41.82 41.82 41.82 41.82 0.1K
12:37 41.78 41.78 41.78 41.78 1.4K
12:39 41.77 41.77 41.75 41.75 1.5K
12:40 41.78 41.78 41.78 41.78 1.8K
12:41 41.79 41.79 41.79 41.79 0.5K
12:42 41.80 41.80 41.80 41.80 1.2K
12:44 41.80 41.80 41.80 41.80 0.2K
12:45 41.76 41.80 41.76 41.80 2.0K
12:46 41.80 41.80 41.80 41.80 0.6K
12:49 41.77 41.78 41.77 41.78 4.1K
12:54 41.80 41.82 41.80 41.82 1.4K
12:55 41.83 41.83 41.83 41.83 0.6K
12:57 41.88 41.88 41.88 41.88 0.4K
12:58 41.84 41.84 41.83 41.83 1.8K
12:59 41.76 41.76 41.76 41.76 0.8K
13:00 41.75 41.75 41.68 41.68 2.3K
13:01 41.66 41.66 41.66 41.66 0.6K
13:02 41.67 41.67 41.67 41.67 1.0K
13:05 41.67 41.67 41.67 41.67 1.0K
13:06 41.68 41.68 41.68 41.68 0.4K
13:07 41.68 41.78 41.68 41.78 3.1K
13:08 41.74 41.77 41.74 41.77 1.0K
13:09 41.77 41.77 41.77 41.77 1.2K
13:10 41.85 41.85 41.85 41.85 0.2K
13:11 41.84 41.87 41.84 41.87 1.3K
13:12 41.86 41.91 41.86 41.91 0.4K
13:13 41.94 41.94 41.94 41.94 1.0K
13:15 41.89 41.91 41.89 41.91 2.1K
13:21 41.92 41.92 41.92 41.92 7.8K
13:22 41.96 41.96 41.96 41.96 0.5K
13:24 41.96 41.96 41.96 41.96 0.9K
13:26 42.02 42.04 42.02 42.04 0.4K
13:27 41.99 41.99 41.99 41.99 1.8K
13:29 41.96 41.96 41.96 41.96 0.6K
13:31 41.96 41.96 41.91 41.91 2.8K
13:33 41.90 41.90 41.90 41.90 0.8K
13:34 41.92 41.92 41.92 41.92 0.7K
13:36 41.95 41.95 41.95 41.95 1.1K
13:40 41.96 41.96 41.96 41.96 0.2K
13:41 41.95 41.95 41.95 41.95 0.5K
13:44 41.96 41.96 41.96 41.96 0.7K
13:45 41.97 41.97 41.97 41.97 0.4K
13:47 42.00 42.00 42.00 42.00 0.1K
13:48 41.90 41.92 41.90 41.92 2.2K
13:50 41.92 41.92 41.92 41.92 0.5K
13:52 41.90 41.94 41.90 41.94 0.4K
13:54 41.90 41.90 41.90 41.90 0.1K
13:57 41.89 41.89 41.89 41.89 0.9K
13:58 41.84 41.85 41.84 41.85 1.0K
13:59 41.79 41.88 41.79 41.88 0.5K
14:01 41.82 41.82 41.79 41.82 1.2K
14:02 41.78 41.78 41.78 41.78 3.9K
14:03 41.67 41.67 41.67 41.67 0.7K
14:05 41.67 41.67 41.67 41.67 0.4K
14:06 41.72 41.72 41.72 41.72 0.3K
14:07 41.72 41.72 41.72 41.72 0.2K
14:08 41.72 41.72 41.72 41.72 0.3K
14:09 41.72 41.72 41.72 41.72 0.5K
14:10 41.76 41.76 41.75 41.75 2.8K
14:11 41.72 41.75 41.72 41.75 0.3K
14:12 41.68 41.68 41.68 41.68 0.7K
14:14 41.72 41.75 41.72 41.72 1.5K
14:15 41.71 41.75 41.71 41.75 4.2K
14:16 41.75 41.75 41.75 41.75 0.9K
14:17 41.76 41.82 41.76 41.82 7.9K
14:18 41.83 41.83 41.76 41.76 2.9K
14:19 41.74 41.74 41.74 41.74 0.5K
14:20 41.73 41.73 41.72 41.72 1.2K
14:22 41.75 41.75 41.75 41.75 0.3K
14:23 41.74 41.74 41.74 41.74 1.1K
14:24 41.73 41.73 41.73 41.73 0.7K
14:26 41.71 41.71 41.71 41.71 0.7K
14:27 41.72 41.73 41.72 41.73 0.9K
14:28 41.73 41.73 41.73 41.73 0.6K
14:29 41.74 41.74 41.74 41.74 0.4K
14:30 41.75 41.75 41.74 41.74 2.3K
14:32 41.72 41.72 41.69 41.69 1.3K
14:33 41.66 41.66 41.66 41.66 0.6K
14:34 41.68 41.69 41.68 41.69 1.3K
14:38 41.70 41.70 41.70 41.70 0.6K
14:39 41.74 41.74 41.74 41.74 0.5K
14:40 41.75 41.76 41.75 41.76 4.4K
14:41 41.77 41.77 41.76 41.77 1.3K
14:42 41.77 41.77 41.77 41.77 1.7K
14:43 41.76 41.76 41.76 41.76 0.7K
14:44 41.76 41.76 41.74 41.74 1.7K
14:45 41.72 41.72 41.72 41.72 0.7K
14:47 41.69 41.70 41.69 41.70 1.5K
14:48 41.71 41.71 41.71 41.71 0.6K
14:49 41.73 41.76 41.73 41.76 1.3K
14:50 41.75 41.75 41.75 41.75 0.9K
14:51 41.76 41.78 41.76 41.78 0.8K
14:52 41.75 41.76 41.75 41.76 0.9K
14:53 41.76 41.76 41.75 41.75 0.7K
14:54 41.75 41.75 41.70 41.70 1.8K
14:55 41.69 41.69 41.69 41.69 0.6K
14:56 41.64 41.64 41.64 41.64 1.5K
14:57 41.66 41.66 41.66 41.66 0.5K
14:58 41.67 41.67 41.67 41.67 1.3K
14:59 41.70 41.71 41.70 41.71 1.4K
15:00 41.71 41.71 41.71 41.71 0.3K
15:01 41.73 41.73 41.73 41.73 0.8K
15:02 41.70 41.70 41.70 41.70 0.4K
15:03 41.68 41.68 41.68 41.68 2.0K
15:05 41.60 41.60 41.60 41.60 0.3K
15:06 41.58 41.58 41.58 41.58 0.7K
15:08 41.51 41.55 41.51 41.55 2.3K
15:09 41.55 41.55 41.55 41.55 0.4K
15:10 41.53 41.53 41.53 41.53 4.7K
15:11 41.56 41.60 41.56 41.59 1.9K
15:13 41.62 41.62 41.62 41.62 0.4K
15:14 41.63 41.63 41.58 41.58 1.5K
15:15 41.61 41.62 41.61 41.62 2.0K
15:16 41.60 41.63 41.60 41.63 1.6K
15:17 41.57 41.57 41.55 41.55 11.3K
15:18 41.55 41.55 41.52 41.53 3.3K
15:19 41.53 41.53 41.53 41.53 2.5K
15:21 41.50 41.51 41.50 41.51 2.5K
15:23 41.51 41.51 41.51 41.51 1.2K
15:25 41.51 41.51 41.47 41.47 1.7K
15:26 41.47 41.47 41.47 41.47 2.9K
15:27 41.51 41.51 41.51 41.51 1.2K
15:29 41.48 41.52 41.48 41.52 0.9K
15:30 41.53 41.54 41.53 41.54 1.4K
15:31 41.55 41.55 41.55 41.55 0.6K
15:32 41.53 41.53 41.49 41.49 21.4K
15:33 41.49 41.49 41.48 41.48 1.7K
15:34 41.47 41.47 41.47 41.47 0.7K
15:35 41.49 41.49 41.49 41.49 0.7K
15:36 41.49 41.50 41.49 41.50 3.2K
15:37 41.51 41.51 41.51 41.51 0.7K
15:39 41.49 41.49 41.47 41.47 2.9K
15:40 41.48 41.48 41.48 41.48 1.0K
15:41 41.55 41.55 41.55 41.55 3.7K
15:42 41.56 41.61 41.56 41.61 2.2K
15:43 41.61 41.63 41.61 41.63 3.1K
15:44 41.64 41.64 41.64 41.64 1.4K
15:45 41.69 41.73 41.68 41.73 2.5K
15:46 41.76 41.77 41.75 41.75 1.4K
15:47 41.76 41.77 41.76 41.77 1.3K
15:48 41.75 41.85 41.75 41.84 4.1K
15:49 41.82 41.84 41.81 41.84 3.8K
15:50 41.88 41.90 41.88 41.88 2.2K
15:51 41.88 41.88 41.88 41.88 2.2K
15:52 41.83 41.83 41.76 41.80 7.5K
15:53 41.87 41.87 41.87 41.87 2.2K
15:54 41.90 41.98 41.90 41.98 7.0K
15:55 41.98 41.98 41.91 41.98 13.1K
15:56 41.99 42.01 41.96 41.97 7.2K
15:57 41.96 42.03 41.96 42.02 12.2K
15:58 42.01 42.04 42.01 42.04 12.0K
15:59 42.04 42.06 42.00 42.03 160.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles