Interface (TILE)

TILE
🏛️ Estados Unidos →
28.94
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 9.84 9.95 9.76 9.87 0.2M
2022-12-29 9.55 9.93 9.49 9.93 0.3M
2022-12-28 9.75 9.95 9.50 9.53 0.2M
2022-12-27 9.78 9.83 9.68 9.80 0.2M
2022-12-23 9.78 9.95 9.70 9.82 0.2M
2022-12-22 9.74 9.81 9.63 9.81 0.2M
2022-12-21 10.07 10.07 9.77 9.80 0.3M
2022-12-20 9.92 10.07 9.73 9.91 0.2M
2022-12-19 10.02 10.20 9.81 9.83 0.5M
2022-12-16 9.82 10.22 9.72 10.00 2.0M
2022-12-15 10.40 10.49 10.18 10.21 0.2M
2022-12-14 10.64 10.84 10.49 10.50 0.3M
2022-12-13 11.11 11.18 10.48 10.65 0.6M
2022-12-12 10.60 10.88 10.53 10.78 0.3M
2022-12-09 10.33 10.72 10.33 10.39 0.2M
2022-12-08 10.65 10.81 10.39 10.40 0.2M
2022-12-07 10.74 10.87 10.54 10.55 0.2M
2022-12-06 10.84 11.11 10.80 10.80 0.2M
2022-12-05 11.17 11.18 10.81 10.86 0.2M
2022-12-02 10.97 11.36 10.88 11.30 0.2M
2022-12-01 10.92 11.18 10.69 11.13 0.1M
2022-11-30 10.63 10.83 10.37 10.83 0.3M
2022-11-29 10.65 10.76 10.61 10.65 0.1M
2022-11-28 10.98 10.98 10.55 10.64 0.1M
2022-11-25 11.10 11.22 11.03 11.05 0.0M
2022-11-23 11.03 11.15 10.91 11.05 0.1M
2022-11-22 11.05 11.13 10.84 11.07 0.1M
2022-11-21 10.80 11.02 10.77 10.97 0.2M
2022-11-18 10.99 11.00 10.75 10.80 0.1M
2022-11-17 10.65 10.71 10.35 10.71 0.1M
2022-11-16 10.91 10.96 10.72 10.84 0.1M
2022-11-15 11.09 11.21 10.87 11.00 0.1M
2022-11-14 10.73 11.11 10.73 10.87 0.3M
2022-11-11 11.01 11.26 10.95 11.06 0.2M
2022-11-10 10.70 11.27 10.70 11.05 0.2M
2022-11-09 10.17 10.40 10.11 10.16 0.2M
2022-11-08 10.80 10.80 10.23 10.33 0.2M
2022-11-07 10.35 10.87 10.28 10.82 0.3M
2022-11-04 10.15 10.37 9.54 10.22 0.3M
2022-11-03 10.69 10.84 10.53 10.68 0.2M
2022-11-02 11.25 11.42 10.81 10.82 0.2M
2022-11-01 11.39 11.51 11.16 11.34 0.2M
2022-10-31 11.25 11.37 11.15 11.31 0.2M
2022-10-28 11.09 11.43 11.05 11.37 0.1M
2022-10-27 11.01 11.29 10.87 10.96 0.2M
2022-10-26 10.92 11.10 10.69 10.85 0.1M
2022-10-25 10.44 10.93 10.44 10.83 0.2M
2022-10-24 10.48 10.54 10.31 10.47 0.2M
2022-10-21 10.27 10.53 10.19 10.39 0.2M
2022-10-20 10.37 10.62 10.16 10.18 0.1M
2022-10-19 10.47 10.66 10.22 10.35 0.2M
2022-10-18 10.62 10.87 10.55 10.62 0.2M
2022-10-17 10.35 10.50 10.25 10.41 0.2M
2022-10-14 10.39 10.39 9.97 10.16 0.2M
2022-10-13 9.85 10.37 9.67 10.28 0.2M
2022-10-12 10.18 10.18 9.95 10.08 0.1M
2022-10-11 10.13 10.27 9.93 10.16 0.3M
2022-10-10 10.30 10.40 10.07 10.24 0.1M
2022-10-07 10.32 10.52 10.24 10.32 0.3M
2022-10-06 10.16 10.44 10.11 10.39 0.2M
2022-10-05 10.16 10.43 10.07 10.31 0.3M
2022-10-04 9.62 10.29 9.62 10.27 0.4M
2022-10-03 9.08 9.54 9.08 9.44 0.2M
2022-09-30 9.07 9.26 8.98 8.99 0.3M
2022-09-29 9.22 9.25 8.90 9.11 0.2M
2022-09-28 9.11 9.44 8.99 9.34 0.3M
2022-09-27 9.21 9.34 8.90 9.00 0.4M
2022-09-26 9.31 9.45 9.06 9.07 0.3M
2022-09-23 9.22 9.32 9.07 9.31 0.4M
2022-09-22 9.50 9.51 9.27 9.41 0.2M
2022-09-21 9.71 9.88 9.50 9.52 0.2M
2022-09-20 9.86 9.86 9.58 9.69 0.2M
2022-09-19 9.82 10.08 9.82 10.00 0.2M
2022-09-16 9.59 9.84 9.50 9.82 0.6M
2022-09-15 10.07 10.16 9.87 9.91 0.3M
2022-09-14 10.39 10.45 10.03 10.11 0.2M
2022-09-13 10.51 10.66 10.35 10.43 0.3M
2022-09-12 10.78 10.99 10.65 10.80 0.2M
2022-09-09 10.36 10.69 10.36 10.59 0.3M
2022-09-08 10.41 10.41 10.14 10.29 0.2M
2022-09-07 10.47 10.62 10.20 10.46 0.4M
2022-09-06 10.85 10.88 10.33 10.51 0.3M
2022-09-02 11.08 11.16 10.69 10.81 0.3M
2022-09-01 11.00 11.22 10.87 11.02 0.3M
2022-08-31 11.53 11.67 11.13 11.17 0.2M
2022-08-30 11.75 11.83 11.22 11.42 0.2M
2022-08-29 12.08 12.13 11.71 11.73 0.2M
2022-08-26 12.72 12.75 12.18 12.18 0.1M
2022-08-25 12.53 12.79 12.36 12.78 0.2M
2022-08-24 12.44 12.57 12.24 12.35 0.2M
2022-08-23 12.49 12.78 12.46 12.46 0.2M
2022-08-22 12.81 12.81 12.50 12.52 0.2M
2022-08-19 13.20 13.20 12.79 12.86 0.3M
2022-08-18 12.98 13.26 12.96 13.18 0.1M
2022-08-17 13.14 13.21 12.97 13.04 0.3M
2022-08-16 13.20 13.42 13.16 13.33 0.2M
2022-08-15 13.07 13.32 13.01 13.25 0.2M
2022-08-12 12.83 13.15 12.74 13.14 0.2M
2022-08-11 12.84 13.18 12.74 12.84 0.2M
2022-08-10 12.50 12.95 12.28 12.72 0.3M
2022-08-09 12.52 12.61 12.01 12.18 0.3M
2022-08-08 13.09 13.19 12.50 12.55 0.5M
2022-08-05 14.00 14.47 13.00 13.10 0.4M
2022-08-04 14.61 14.85 14.51 14.77 0.2M
2022-08-03 14.23 14.67 14.23 14.59 0.2M
2022-08-02 14.53 14.62 13.97 14.19 0.2M
2022-08-01 14.33 14.67 14.05 14.56 0.2M
2022-07-29 14.33 14.61 14.33 14.49 0.2M
2022-07-28 14.46 14.47 14.24 14.37 0.2M
2022-07-27 14.18 14.57 14.16 14.38 0.2M
2022-07-26 14.15 14.30 14.08 14.12 0.2M
2022-07-25 14.16 14.48 14.05 14.24 0.2M
2022-07-22 14.15 14.38 14.00 14.15 0.2M
2022-07-21 13.87 14.14 13.78 14.14 0.1M
2022-07-20 13.96 14.08 13.63 14.00 0.3M
2022-07-19 13.41 14.23 13.41 14.14 0.2M
2022-07-18 13.50 13.66 13.24 13.33 0.1M
2022-07-15 13.21 13.43 12.88 13.33 0.2M
2022-07-14 12.63 12.94 12.59 12.91 0.1M
2022-07-13 12.71 13.18 12.60 12.86 0.2M
2022-07-12 12.78 13.18 12.70 12.89 0.2M
2022-07-11 12.63 13.00 12.63 12.79 0.1M
2022-07-08 12.93 13.03 12.64 12.78 0.2M
2022-07-07 12.58 13.00 12.58 12.91 0.1M
2022-07-06 12.77 12.82 12.28 12.44 0.1M
2022-07-05 12.41 12.80 12.19 12.75 0.3M
2022-07-01 12.42 12.85 12.42 12.69 0.2M
2022-06-30 12.19 12.56 11.87 12.54 0.3M
2022-06-29 12.53 12.53 12.27 12.35 0.2M
2022-06-28 13.01 13.21 12.54 12.54 0.2M
2022-06-27 12.67 13.06 12.52 12.89 0.2M
2022-06-24 12.13 12.68 12.13 12.51 1.2M
2022-06-23 12.22 12.22 11.95 12.16 0.2M
2022-06-22 12.06 12.38 12.02 12.11 0.2M
2022-06-21 12.43 12.55 12.18 12.25 0.3M
2022-06-17 12.31 12.67 12.03 12.26 0.5M
2022-06-16 13.05 13.39 12.11 12.25 0.3M
2022-06-15 13.51 13.59 13.19 13.34 0.3M
2022-06-14 13.36 13.51 13.09 13.33 0.2M
2022-06-13 13.66 13.72 13.15 13.33 0.2M
2022-06-10 14.41 14.63 14.05 14.09 0.1M
2022-06-09 14.59 15.00 14.58 14.73 0.2M
2022-06-08 14.96 15.05 14.64 14.71 0.2M
2022-06-07 14.61 15.00 14.51 14.96 0.2M
2022-06-06 14.31 14.98 14.15 14.83 0.3M
2022-06-03 14.42 14.42 14.03 14.13 0.4M
2022-06-02 14.27 14.56 14.10 14.56 0.3M
2022-06-01 14.47 14.50 14.20 14.21 0.3M
2022-05-31 14.45 14.61 14.20 14.39 0.2M
2022-05-27 14.32 14.63 14.27 14.63 0.2M
2022-05-26 14.03 14.32 14.01 14.19 0.2M
2022-05-25 13.53 14.07 13.53 13.88 0.2M
2022-05-24 13.47 13.77 13.06 13.55 0.4M
2022-05-23 13.61 13.99 13.51 13.59 0.4M
2022-05-20 13.60 13.71 13.02 13.39 0.2M
2022-05-19 13.82 14.13 13.57 13.64 0.3M
2022-05-18 13.90 14.61 13.56 14.03 0.4M
2022-05-17 13.45 13.77 13.30 13.77 0.2M
2022-05-16 13.22 13.35 12.90 13.22 0.2M
2022-05-13 13.43 13.77 13.21 13.26 0.2M
2022-05-12 13.05 13.43 13.05 13.35 0.3M
2022-05-11 13.82 13.82 13.03 13.21 0.3M
2022-05-10 12.80 13.70 12.77 13.68 0.5M
2022-05-09 12.78 13.24 12.58 12.65 0.2M
2022-05-06 13.70 14.29 12.81 12.98 0.5M
2022-05-05 13.90 13.91 13.15 13.53 0.3M
2022-05-04 12.84 14.02 12.84 14.00 0.3M
2022-05-03 12.76 12.93 12.54 12.83 0.2M
2022-05-02 12.78 12.97 12.42 12.78 0.2M
2022-04-29 12.83 12.95 12.57 12.69 0.2M
2022-04-28 12.53 12.96 12.42 12.85 0.2M
2022-04-27 12.45 12.71 12.22 12.38 0.1M
2022-04-26 12.86 12.86 12.36 12.39 0.1M
2022-04-25 12.65 12.98 12.42 12.96 0.2M
2022-04-22 13.02 13.15 12.78 12.82 0.1M
2022-04-21 13.31 13.38 12.99 13.12 0.1M
2022-04-20 13.30 13.46 13.20 13.22 0.1M
2022-04-19 12.60 13.24 12.60 13.15 0.1M
2022-04-18 12.64 12.93 12.50 12.59 0.1M
2022-04-14 12.90 13.03 12.72 12.73 0.1M
2022-04-13 12.62 13.00 12.50 12.85 0.2M
2022-04-12 12.69 12.92 12.48 12.50 0.2M
2022-04-11 12.83 13.15 12.52 12.56 0.2M
2022-04-08 12.81 13.11 12.72 12.88 0.3M
2022-04-07 12.79 12.95 12.36 12.79 0.2M
2022-04-06 12.74 13.02 12.68 12.83 0.3M
2022-04-05 13.23 13.23 12.67 12.80 0.3M
2022-04-04 13.85 14.02 13.17 13.28 0.2M
2022-04-01 13.67 13.97 13.55 13.85 0.3M
2022-03-31 13.58 13.77 13.50 13.57 0.2M
2022-03-30 13.58 13.95 13.48 13.58 0.2M
2022-03-29 13.27 13.81 13.27 13.73 0.3M
2022-03-28 13.22 13.35 12.89 13.05 0.2M
2022-03-25 13.38 13.55 13.25 13.30 0.1M
2022-03-24 13.30 13.34 13.00 13.33 0.1M
2022-03-23 13.52 13.66 13.23 13.27 0.1M
2022-03-22 13.92 13.99 13.66 13.69 0.1M
2022-03-21 13.86 13.93 13.63 13.84 0.1M
2022-03-18 13.86 13.90 13.63 13.87 0.5M
2022-03-17 13.72 13.98 13.64 13.92 0.2M
2022-03-16 13.31 13.79 13.27 13.72 0.2M
2022-03-15 12.88 13.21 12.88 13.17 0.2M
2022-03-14 12.92 13.04 12.60 12.75 0.2M
2022-03-11 13.29 13.34 12.86 12.90 0.2M
2022-03-10 13.31 13.31 12.90 13.16 0.1M
2022-03-09 13.40 13.79 13.40 13.53 0.1M
2022-03-08 13.25 13.41 12.95 13.08 0.2M
2022-03-07 14.01 14.01 13.09 13.11 0.2M
2022-03-04 14.67 14.69 13.95 14.04 0.3M
2022-03-03 14.83 15.00 14.68 14.84 0.2M
2022-03-02 14.06 14.86 14.06 14.73 0.3M
2022-03-01 13.87 14.71 13.50 13.99 0.6M
2022-02-28 13.21 13.36 12.96 13.05 0.3M
2022-02-25 13.10 13.48 13.09 13.26 0.2M
2022-02-24 12.57 13.10 12.51 13.08 0.1M
2022-02-23 13.24 13.45 12.98 12.99 0.2M
2022-02-22 13.73 13.73 13.08 13.17 0.2M
2022-02-18 13.60 13.84 13.41 13.61 0.2M
2022-02-17 13.77 13.91 13.47 13.74 0.3M
2022-02-16 13.76 13.96 13.19 13.92 0.1M
2022-02-15 13.56 13.88 13.56 13.83 0.1M
2022-02-14 13.27 13.55 13.17 13.41 0.2M
2022-02-11 13.30 13.56 13.10 13.21 0.2M
2022-02-10 13.49 13.77 13.25 13.34 0.2M
2022-02-09 13.67 13.78 13.53 13.76 0.2M
2022-02-08 13.16 13.59 13.09 13.55 0.2M
2022-02-07 12.96 13.33 12.91 13.21 0.2M
2022-02-04 12.88 13.11 12.44 12.96 0.2M
2022-02-03 13.22 13.46 12.95 12.99 0.2M
2022-02-02 13.34 13.59 13.15 13.30 0.3M
2022-02-01 13.28 13.53 13.09 13.42 0.2M
2022-01-31 12.79 13.27 12.28 13.26 0.2M
2022-01-28 12.74 13.29 12.39 12.98 0.2M
2022-01-27 13.23 13.43 12.71 12.76 0.2M
2022-01-26 13.72 13.97 12.97 13.12 0.2M
2022-01-25 13.39 13.71 13.01 13.52 0.2M
2022-01-24 12.97 13.71 12.82 13.69 0.3M
2022-01-21 13.26 13.79 13.11 13.19 0.3M
2022-01-20 14.20 14.22 13.38 13.42 0.2M
2022-01-19 14.43 14.46 14.05 14.05 0.2M
2022-01-18 14.94 14.94 14.21 14.34 0.2M
2022-01-14 14.89 15.00 14.63 14.81 0.2M
2022-01-13 15.03 15.33 14.93 15.12 0.2M
2022-01-12 14.80 15.17 14.50 14.87 0.2M
2022-01-11 15.02 15.26 14.66 15.08 0.2M
2022-01-10 15.22 15.35 14.80 14.94 0.2M
2022-01-07 15.71 15.73 15.26 15.28 0.2M
2022-01-06 16.12 16.16 15.76 15.80 0.2M
2022-01-05 16.40 16.59 15.98 16.02 0.1M
2022-01-04 16.33 16.55 16.20 16.41 0.2M
2022-01-03 15.99 16.61 15.99 16.23 0.2M