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
2023-12-29 12.78 12.82 12.60 12.62 0.2M
2023-12-28 12.76 12.82 12.70 12.80 0.2M
2023-12-27 12.87 13.00 12.77 12.86 0.2M
2023-12-26 12.67 12.89 12.56 12.82 0.2M
2023-12-22 12.64 12.70 12.53 12.66 0.3M
2023-12-21 12.34 12.53 12.25 12.53 0.2M
2023-12-20 12.37 12.77 12.25 12.26 0.3M
2023-12-19 12.18 12.50 12.02 12.48 0.3M
2023-12-18 12.31 12.35 11.89 12.06 0.3M
2023-12-15 12.08 12.35 11.91 12.31 1.9M
2023-12-14 11.74 12.09 11.73 11.99 0.3M
2023-12-13 11.29 11.56 11.00 11.51 0.4M
2023-12-12 11.22 11.43 11.14 11.31 0.3M
2023-12-11 11.08 11.23 10.98 11.19 0.5M
2023-12-08 11.04 11.24 11.04 11.07 0.2M
2023-12-07 10.92 11.07 10.75 11.07 0.2M
2023-12-06 10.81 11.05 10.71 10.91 0.3M
2023-12-05 10.96 11.01 10.73 10.76 0.3M
2023-12-04 10.59 11.04 10.21 11.01 0.3M
2023-12-01 10.08 10.66 10.07 10.61 0.3M
2023-11-30 10.11 10.28 9.98 10.11 0.3M
2023-11-29 10.05 10.10 9.91 10.07 0.2M
2023-11-28 9.99 10.19 9.87 9.93 0.2M
2023-11-27 9.99 10.08 9.93 9.99 0.5M
2023-11-24 10.03 10.12 10.01 10.07 0.1M
2023-11-22 10.05 10.13 9.97 9.99 0.1M
2023-11-21 10.03 10.10 9.91 9.98 0.1M
2023-11-20 10.16 10.16 10.03 10.14 0.2M
2023-11-17 10.10 10.25 10.03 10.16 0.2M
2023-11-16 10.02 10.02 9.78 9.97 0.2M
2023-11-15 9.85 10.16 9.84 10.06 0.2M
2023-11-14 9.67 9.93 9.67 9.92 0.2M
2023-11-13 9.28 9.38 9.21 9.33 0.2M
2023-11-10 9.11 9.37 9.05 9.35 0.2M
2023-11-09 9.38 9.38 9.04 9.08 0.3M
2023-11-08 9.36 9.38 9.22 9.30 0.2M
2023-11-07 9.49 9.49 9.18 9.36 0.2M
2023-11-06 9.58 9.68 9.34 9.50 0.3M
2023-11-03 9.37 9.91 9.22 9.58 0.4M
2023-11-02 9.08 9.42 9.08 9.42 0.3M
2023-11-01 8.86 8.99 8.26 8.99 0.3M
2023-10-31 8.80 8.97 8.75 8.89 0.3M
2023-10-30 8.82 8.87 8.76 8.80 0.2M
2023-10-27 8.89 8.92 8.65 8.70 0.3M
2023-10-26 8.94 9.02 8.86 8.90 0.3M
2023-10-25 8.94 9.00 8.87 8.90 0.2M
2023-10-24 9.14 9.25 8.99 9.01 0.2M
2023-10-23 9.20 9.31 8.93 9.04 0.4M
2023-10-20 9.29 9.31 9.19 9.24 0.2M
2023-10-19 9.28 9.44 9.21 9.25 0.2M
2023-10-18 9.56 9.56 9.30 9.37 0.2M
2023-10-17 9.48 9.80 9.48 9.62 0.2M
2023-10-16 9.37 9.62 9.37 9.53 0.1M
2023-10-13 9.38 9.61 9.15 9.27 0.2M
2023-10-12 9.49 9.49 9.22 9.35 0.2M
2023-10-11 9.57 9.76 9.40 9.49 0.1M
2023-10-10 9.53 9.63 9.50 9.52 0.2M
2023-10-09 9.34 9.57 9.30 9.48 0.2M
2023-10-06 9.80 9.84 9.42 9.44 0.2M
2023-10-05 9.84 9.95 9.69 9.87 0.3M
2023-10-04 9.57 9.84 9.53 9.83 0.3M
2023-10-03 9.63 9.66 9.46 9.57 0.2M
2023-10-02 9.80 9.91 9.50 9.64 0.3M
2023-09-29 10.03 10.06 9.74 9.81 0.4M
2023-09-28 9.95 10.15 9.95 9.98 0.3M
2023-09-27 9.77 10.02 9.77 9.95 0.3M
2023-09-26 9.69 9.85 9.64 9.69 0.2M
2023-09-25 9.66 9.88 9.65 9.83 0.2M
2023-09-22 10.05 10.10 9.73 9.75 0.2M
2023-09-21 9.72 10.04 9.64 10.00 0.6M
2023-09-20 9.81 10.04 9.73 9.75 0.2M
2023-09-19 9.72 9.79 9.65 9.77 0.1M
2023-09-18 9.80 9.82 9.60 9.75 0.2M
2023-09-15 9.85 9.90 9.63 9.75 1.0M
2023-09-14 9.70 9.92 9.62 9.90 0.2M
2023-09-13 9.43 9.56 9.29 9.55 0.3M
2023-09-12 9.74 9.80 9.41 9.45 0.3M
2023-09-11 9.52 9.80 9.46 9.78 0.4M
2023-09-08 9.50 9.59 9.30 9.47 0.3M
2023-09-07 9.90 9.96 9.35 9.48 0.7M
2023-09-06 10.25 10.25 9.88 9.95 0.4M
2023-09-05 10.53 10.53 10.23 10.27 0.5M
2023-09-01 10.37 10.74 10.37 10.63 0.2M
2023-08-31 10.29 10.44 10.20 10.33 0.3M
2023-08-30 10.12 10.31 10.12 10.25 0.4M
2023-08-29 9.98 10.18 9.87 10.17 0.1M
2023-08-28 9.87 10.04 9.87 9.97 0.2M
2023-08-25 9.92 9.97 9.76 9.87 0.1M
2023-08-24 9.91 10.08 9.82 9.86 0.2M
2023-08-23 9.88 10.04 9.80 10.00 0.1M
2023-08-22 9.88 9.97 9.82 9.91 0.2M
2023-08-21 10.03 10.07 9.82 9.85 0.2M
2023-08-18 9.85 10.03 9.85 9.99 0.2M
2023-08-17 9.93 10.06 9.87 9.97 0.2M
2023-08-16 10.06 10.21 9.91 9.92 0.2M
2023-08-15 10.21 10.22 10.08 10.14 0.2M
2023-08-14 10.31 10.31 10.13 10.23 0.2M
2023-08-11 10.25 10.36 10.01 10.34 0.2M
2023-08-10 10.40 10.54 10.24 10.27 0.2M
2023-08-09 10.33 10.42 10.20 10.37 0.2M
2023-08-08 10.13 10.36 10.02 10.32 0.4M
2023-08-07 10.00 10.39 9.95 10.25 0.4M
2023-08-04 10.10 10.32 9.68 9.77 0.4M
2023-08-03 9.74 9.88 9.68 9.85 0.2M
2023-08-02 9.78 9.84 9.69 9.81 0.2M
2023-08-01 9.69 9.91 9.61 9.87 0.2M
2023-07-31 9.52 9.79 9.52 9.77 0.2M
2023-07-28 9.79 9.84 9.46 9.52 0.2M
2023-07-27 9.55 9.69 9.52 9.69 0.6M
2023-07-26 9.30 9.56 9.30 9.51 0.3M
2023-07-25 9.33 9.43 9.23 9.32 0.2M
2023-07-24 9.16 9.45 9.15 9.37 0.2M
2023-07-21 9.23 9.30 9.13 9.20 0.2M
2023-07-20 9.21 9.24 9.02 9.12 0.2M
2023-07-19 9.23 9.25 8.86 9.21 0.2M
2023-07-18 9.06 9.29 9.04 9.22 0.2M
2023-07-17 9.10 9.21 9.04 9.10 0.2M
2023-07-14 9.17 9.17 8.99 9.14 0.2M
2023-07-13 9.15 9.28 9.10 9.21 0.2M
2023-07-12 9.06 9.21 8.99 9.10 0.3M
2023-07-11 8.75 8.87 8.72 8.85 0.3M
2023-07-10 8.76 8.93 8.68 8.77 0.2M
2023-07-07 8.61 8.88 8.61 8.82 0.5M
2023-07-06 8.67 8.72 8.49 8.70 0.3M
2023-07-05 9.01 9.01 8.76 8.76 0.3M
2023-07-03 8.76 9.08 8.75 9.05 0.2M
2023-06-30 8.77 8.84 8.65 8.79 0.3M
2023-06-29 8.48 8.69 8.48 8.67 0.2M
2023-06-28 8.54 8.58 8.44 8.47 0.2M
2023-06-27 8.36 8.58 8.31 8.53 0.2M
2023-06-26 8.27 8.41 8.21 8.32 0.3M
2023-06-23 8.27 8.42 8.15 8.31 2.0M
2023-06-22 8.34 8.47 8.06 8.46 0.3M
2023-06-21 8.42 8.51 8.25 8.33 0.5M
2023-06-20 8.37 8.45 8.24 8.41 0.6M
2023-06-16 8.35 8.46 8.13 8.43 2.5M
2023-06-15 8.13 8.31 8.01 8.29 0.6M
2023-06-14 8.17 8.26 8.06 8.15 0.7M
2023-06-13 8.12 8.29 7.99 8.15 0.4M
2023-06-12 8.14 8.14 7.98 8.07 0.5M
2023-06-09 8.00 8.19 7.53 8.17 0.6M
2023-06-08 8.11 8.13 7.87 7.99 0.2M
2023-06-07 7.81 8.13 7.81 8.11 0.4M
2023-06-06 7.22 7.75 7.08 7.72 1.1M
2023-06-05 7.34 7.42 7.17 7.25 0.4M
2023-06-02 7.18 7.45 7.06 7.40 0.4M
2023-06-01 6.92 7.18 6.81 7.05 0.4M
2023-05-31 6.97 7.10 6.65 6.93 1.0M
2023-05-30 7.04 7.10 6.91 7.02 0.3M
2023-05-26 7.10 7.36 7.01 7.02 0.3M
2023-05-25 7.12 7.19 7.03 7.12 0.2M
2023-05-24 7.20 7.23 7.08 7.20 0.3M
2023-05-23 7.14 7.41 7.08 7.21 0.3M
2023-05-22 7.09 7.24 7.02 7.14 0.3M
2023-05-19 7.48 7.48 7.07 7.08 0.3M
2023-05-18 6.88 7.27 6.76 7.23 0.5M
2023-05-17 6.67 6.91 6.62 6.87 0.5M
2023-05-16 6.92 6.93 6.51 6.62 0.3M
2023-05-15 6.96 7.08 6.90 6.96 0.3M
2023-05-12 6.97 7.08 6.88 6.92 0.3M
2023-05-11 6.85 7.02 6.85 6.95 0.4M
2023-05-10 7.06 7.13 6.75 6.97 0.5M
2023-05-09 7.12 7.17 6.88 6.98 0.4M
2023-05-08 7.40 7.55 7.01 7.12 0.4M
2023-05-05 7.26 7.85 7.15 7.46 0.7M
2023-05-04 7.60 7.76 7.55 7.72 0.3M
2023-05-03 7.70 8.05 7.64 7.65 0.3M
2023-05-02 7.78 7.79 7.53 7.65 0.2M
2023-05-01 7.83 7.98 7.78 7.84 0.2M
2023-04-28 7.40 7.88 7.40 7.84 0.4M
2023-04-27 7.39 7.46 7.30 7.40 0.2M
2023-04-26 7.47 7.51 7.23 7.29 0.2M
2023-04-25 7.79 7.81 7.50 7.55 0.2M
2023-04-24 7.85 8.01 7.80 7.85 0.2M
2023-04-21 7.90 7.96 7.79 7.82 0.3M
2023-04-20 7.88 8.01 7.79 7.91 0.3M
2023-04-19 7.80 8.07 7.78 7.99 0.2M
2023-04-18 7.92 8.02 7.80 7.81 0.5M
2023-04-17 7.81 7.94 7.75 7.94 0.2M
2023-04-14 7.81 7.97 7.66 7.77 0.3M
2023-04-13 7.73 7.84 7.51 7.80 0.3M
2023-04-12 7.74 7.84 7.60 7.64 0.2M
2023-04-11 7.66 7.76 7.55 7.67 0.3M
2023-04-10 7.50 7.73 7.49 7.59 0.3M
2023-04-06 7.50 7.58 7.38 7.52 0.2M
2023-04-05 7.62 7.69 7.44 7.50 0.3M
2023-04-04 8.13 8.22 7.63 7.66 0.3M
2023-04-03 8.12 8.20 8.02 8.13 0.4M
2023-03-31 7.93 8.36 7.93 8.12 0.3M
2023-03-30 7.99 8.05 7.83 7.89 0.2M
2023-03-29 8.04 8.11 7.82 7.88 0.2M
2023-03-28 7.95 8.20 7.78 7.96 0.5M
2023-03-27 7.93 8.06 7.81 8.02 0.3M
2023-03-24 7.71 7.85 7.52 7.81 0.3M
2023-03-23 7.72 7.90 7.69 7.83 0.5M
2023-03-22 7.92 7.96 7.69 7.69 0.3M
2023-03-21 7.90 8.05 7.76 7.94 0.4M
2023-03-20 7.78 7.93 7.69 7.72 0.4M
2023-03-17 7.81 7.81 7.60 7.65 1.0M
2023-03-16 7.76 7.87 7.46 7.84 0.4M
2023-03-15 7.81 7.94 7.58 7.92 0.5M
2023-03-14 8.27 8.29 7.99 8.06 0.5M
2023-03-13 8.19 8.21 7.89 8.00 0.5M
2023-03-10 8.68 8.97 8.25 8.41 0.5M
2023-03-09 8.95 9.08 8.63 8.67 0.3M
2023-03-08 8.63 9.00 8.61 8.98 0.4M
2023-03-07 8.81 8.81 8.51 8.70 0.6M
2023-03-06 9.34 9.34 8.62 8.82 0.6M
2023-03-03 9.61 9.61 9.25 9.38 0.5M
2023-03-02 9.24 9.54 9.16 9.53 0.6M
2023-03-01 9.10 9.52 9.10 9.31 0.9M
2023-02-28 8.84 9.04 8.55 8.82 0.7M
2023-02-27 8.92 9.02 8.82 8.91 0.6M
2023-02-24 8.56 8.88 8.44 8.80 0.7M
2023-02-23 8.61 8.87 8.43 8.70 0.8M
2023-02-22 10.15 10.27 8.47 8.55 1.4M
2023-02-21 11.16 11.36 11.11 11.14 0.3M
2023-02-17 11.58 11.58 11.12 11.43 0.5M
2023-02-16 11.32 11.63 11.25 11.50 0.3M
2023-02-15 11.40 11.63 11.31 11.55 0.4M
2023-02-14 11.61 11.61 11.02 11.45 0.5M
2023-02-13 11.44 11.69 11.32 11.63 0.4M
2023-02-10 11.26 11.52 11.24 11.40 0.3M
2023-02-09 11.56 11.62 11.29 11.36 0.3M
2023-02-08 11.62 11.65 11.45 11.50 0.2M
2023-02-07 11.54 11.80 11.46 11.65 0.3M
2023-02-06 11.85 11.99 11.52 11.62 0.2M
2023-02-03 11.90 12.09 11.84 11.85 0.3M
2023-02-02 11.78 12.29 11.78 12.05 0.3M
2023-02-01 11.37 11.99 11.21 11.79 0.5M
2023-01-31 10.90 11.50 10.90 11.38 0.3M
2023-01-30 11.04 11.18 10.96 11.00 0.1M
2023-01-27 11.01 11.16 10.92 11.08 0.2M
2023-01-26 11.13 11.13 10.96 11.05 0.2M
2023-01-25 10.80 11.01 10.50 11.01 0.3M
2023-01-24 10.86 10.98 10.78 10.90 0.2M
2023-01-23 10.62 11.02 10.50 10.90 0.3M
2023-01-20 10.56 10.71 10.22 10.56 0.4M
2023-01-19 10.54 10.80 10.43 10.45 0.2M
2023-01-18 10.96 11.04 10.22 10.65 0.2M
2023-01-17 11.05 11.08 10.84 10.85 0.2M
2023-01-13 11.00 11.16 10.96 11.03 0.2M
2023-01-12 10.86 11.26 10.84 11.10 0.4M
2023-01-11 10.68 10.99 10.59 10.80 0.4M
2023-01-10 10.42 10.67 10.30 10.64 0.2M
2023-01-09 10.57 10.61 10.32 10.40 0.2M
2023-01-06 10.07 10.59 10.00 10.45 0.3M
2023-01-05 9.94 10.14 9.54 10.04 0.2M
2023-01-04 10.13 10.23 10.00 10.07 0.3M
2023-01-03 9.95 10.14 9.87 10.01 0.3M