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
2025-09-30 28.54 29.00 28.14 28.94 0.6M
2025-09-29 28.61 28.75 28.14 28.73 0.4M
2025-09-26 28.44 28.87 28.35 28.39 0.3M
2025-09-25 28.46 28.79 28.16 28.35 0.3M
2025-09-24 29.37 29.74 28.33 28.66 0.5M
2025-09-23 29.71 30.11 29.34 29.53 0.4M
2025-09-22 29.56 29.84 29.22 29.70 0.3M
2025-09-19 29.80 30.20 28.98 29.56 2.0M
2025-09-18 29.31 30.07 29.02 29.88 0.5M
2025-09-17 29.11 30.19 28.57 29.18 0.5M
2025-09-16 29.36 29.45 28.65 29.10 0.6M
2025-09-15 28.25 29.42 28.25 29.35 0.6M
2025-09-12 28.45 28.63 28.05 28.52 0.5M
2025-09-11 27.66 28.68 27.42 28.64 0.6M
2025-09-10 27.06 27.63 26.70 27.39 0.6M
2025-09-09 27.85 27.97 27.03 27.04 0.4M
2025-09-08 28.18 28.32 27.85 28.13 0.3M
2025-09-05 28.15 28.32 27.79 28.18 0.3M
2025-09-04 26.91 27.91 26.86 27.88 0.5M
2025-09-03 26.50 26.91 26.38 26.69 0.5M
2025-09-02 26.32 26.54 26.11 26.50 0.3M
2025-08-29 26.82 26.95 26.49 26.72 0.3M
2025-08-28 27.15 27.16 26.49 26.74 0.4M
2025-08-27 26.78 27.12 26.70 27.11 0.3M
2025-08-26 26.51 27.01 26.22 26.92 0.3M
2025-08-25 27.03 27.17 26.67 26.68 0.4M
2025-08-22 26.40 27.33 26.01 27.26 0.4M
2025-08-21 26.32 26.65 25.92 26.16 0.3M
2025-08-20 26.98 27.08 26.41 26.45 0.4M
2025-08-19 26.82 27.12 26.78 26.98 0.4M
2025-08-18 26.68 26.96 26.48 26.76 0.3M
2025-08-15 26.84 26.84 26.25 26.62 0.5M
2025-08-14 26.78 27.24 26.65 26.74 0.3M
2025-08-13 26.38 27.25 25.30 27.23 0.4M
2025-08-12 25.09 26.24 25.00 26.07 0.4M
2025-08-11 25.00 25.16 24.73 24.91 0.5M
2025-08-08 24.99 25.24 24.58 24.87 0.4M
2025-08-07 25.87 25.88 24.67 24.88 0.3M
2025-08-06 25.49 25.71 25.12 25.71 0.6M
2025-08-05 25.25 26.00 24.98 25.46 0.5M
2025-08-04 24.30 25.31 24.17 25.25 0.6M
2025-08-01 23.97 25.51 23.37 24.61 1.2M
2025-07-31 20.43 20.72 20.37 20.62 0.4M
2025-07-30 21.15 21.31 20.53 20.64 0.3M
2025-07-29 21.15 21.40 20.96 21.12 0.3M
2025-07-28 20.90 21.14 20.73 20.95 0.2M
2025-07-25 20.78 21.01 20.56 20.90 0.3M
2025-07-24 21.07 21.17 20.65 20.67 0.3M
2025-07-23 20.91 21.14 20.82 21.12 0.2M
2025-07-22 20.39 20.94 20.39 20.72 0.4M
2025-07-21 20.74 20.87 20.37 20.39 0.3M
2025-07-18 21.34 21.34 20.59 20.59 0.3M
2025-07-17 21.15 21.60 21.07 21.10 0.3M
2025-07-16 20.81 21.28 20.54 21.14 0.7M
2025-07-15 21.48 21.51 20.75 20.80 0.2M
2025-07-14 21.36 21.90 21.13 21.35 0.5M
2025-07-11 22.16 22.16 21.28 21.35 0.4M
2025-07-10 21.94 22.56 21.90 22.27 0.3M
2025-07-09 21.65 21.93 21.37 21.90 0.2M
2025-07-08 21.92 21.92 21.61 21.65 0.3M
2025-07-07 21.92 22.10 21.59 21.72 0.3M
2025-07-03 21.73 22.26 21.46 22.13 0.2M
2025-07-02 21.39 21.69 21.24 21.55 0.3M
2025-07-01 20.78 21.72 20.74 21.47 0.3M
2025-06-30 21.20 21.20 20.84 20.93 0.3M
2025-06-27 21.01 21.28 20.78 21.08 0.5M
2025-06-26 20.64 21.21 20.44 20.92 0.3M
2025-06-25 21.12 21.16 20.46 20.48 0.3M
2025-06-24 21.01 21.22 20.74 21.14 0.2M
2025-06-23 20.06 20.77 20.03 20.75 0.3M
2025-06-20 20.23 20.33 20.02 20.12 0.7M
2025-06-18 20.07 20.37 20.03 20.07 0.3M
2025-06-17 20.15 20.43 20.08 20.12 0.3M
2025-06-16 20.34 20.59 20.22 20.39 0.3M
2025-06-13 20.57 20.68 20.01 20.06 0.4M
2025-06-12 20.94 21.10 20.80 20.97 0.4M
2025-06-11 21.09 21.51 20.99 21.16 0.5M
2025-06-10 20.89 21.21 20.81 20.95 0.3M
2025-06-09 20.34 20.89 20.14 20.85 0.5M
2025-06-06 20.32 20.38 20.10 20.14 0.3M
2025-06-05 20.12 20.15 19.87 20.08 0.3M
2025-06-04 20.18 20.39 20.08 20.13 0.3M
2025-06-03 19.91 20.38 19.81 20.25 0.2M
2025-06-02 20.02 20.37 19.66 19.83 0.5M
2025-05-30 19.96 20.24 19.78 20.09 0.4M
2025-05-29 20.22 20.28 19.89 20.01 0.5M
2025-05-28 20.45 20.51 20.18 20.22 0.3M
2025-05-27 19.97 20.54 19.70 20.53 0.3M
2025-05-23 19.45 19.72 18.74 19.62 0.5M
2025-05-22 20.17 20.19 19.77 19.79 0.2M
2025-05-21 20.55 20.80 20.15 20.23 0.4M
2025-05-20 20.68 20.84 20.61 20.83 0.5M
2025-05-19 20.32 20.80 20.20 20.76 0.4M
2025-05-16 20.80 20.80 20.51 20.53 0.3M
2025-05-15 20.97 21.08 20.78 20.80 0.3M
2025-05-14 20.89 21.22 20.89 20.96 0.4M
2025-05-13 21.09 21.71 20.75 21.01 0.5M
2025-05-12 21.65 21.76 20.93 20.93 0.3M
2025-05-09 20.46 20.73 20.30 20.66 0.3M
2025-05-08 20.04 20.58 19.96 20.43 0.3M
2025-05-07 19.85 19.95 19.56 19.86 0.3M
2025-05-06 18.95 19.68 18.91 19.61 0.3M
2025-05-05 19.00 19.58 18.78 19.15 0.4M
2025-05-02 20.03 20.42 18.87 19.23 0.5M
2025-05-01 18.97 19.13 18.68 18.85 0.4M
2025-04-30 18.73 18.86 18.23 18.80 0.6M
2025-04-29 18.75 19.01 18.49 18.99 0.2M
2025-04-28 18.77 19.00 18.44 18.70 0.3M
2025-04-25 18.48 18.76 18.30 18.75 0.3M
2025-04-24 17.98 18.64 17.98 18.60 0.4M
2025-04-23 18.89 19.05 18.18 18.27 0.5M
2025-04-22 18.20 18.37 17.92 18.17 0.4M
2025-04-21 18.38 18.47 17.72 17.88 0.5M
2025-04-17 18.62 18.93 18.38 18.58 0.8M
2025-04-16 18.81 18.98 17.96 18.66 0.9M
2025-04-15 18.79 19.16 18.69 18.96 0.4M
2025-04-14 19.22 19.22 18.59 18.79 0.3M
2025-04-11 18.70 18.95 18.15 18.82 0.3M
2025-04-10 18.96 19.10 18.37 18.82 0.4M
2025-04-09 17.56 19.93 17.56 19.51 0.6M
2025-04-08 18.80 18.80 17.52 17.79 0.6M
2025-04-07 17.52 19.11 17.24 18.13 0.7M
2025-04-04 18.12 18.88 17.59 18.37 0.7M
2025-04-03 19.47 19.68 18.60 18.87 0.3M
2025-04-02 19.64 20.39 19.64 20.36 0.3M
2025-04-01 19.84 19.98 19.39 19.87 0.4M
2025-03-31 19.34 19.98 19.31 19.84 1.0M
2025-03-28 20.39 20.48 19.56 19.75 0.6M
2025-03-27 20.18 20.43 20.09 20.38 0.5M
2025-03-26 20.26 20.43 19.96 20.24 0.4M
2025-03-25 20.33 20.50 20.11 20.19 0.5M
2025-03-24 20.09 20.46 19.94 20.34 0.5M
2025-03-21 19.57 19.92 19.25 19.74 2.0M
2025-03-20 19.71 20.16 19.69 19.76 0.4M
2025-03-19 19.39 19.91 19.39 19.90 0.6M
2025-03-18 19.32 19.66 19.21 19.26 0.6M
2025-03-17 19.16 19.63 18.20 19.44 0.5M
2025-03-14 19.12 19.36 18.75 19.22 0.6M
2025-03-13 18.86 19.13 18.67 18.78 0.7M
2025-03-12 19.09 19.21 18.68 18.81 1.0M
2025-03-11 18.70 18.98 18.53 18.88 0.9M
2025-03-10 17.87 18.74 17.80 18.70 0.9M
2025-03-07 18.33 18.51 17.93 18.26 0.6M
2025-03-06 18.36 18.72 18.13 18.33 0.4M
2025-03-05 18.68 18.93 18.53 18.65 0.5M
2025-03-04 18.66 19.19 18.12 18.76 0.8M
2025-03-03 20.16 20.16 19.04 19.09 0.9M
2025-02-28 19.74 20.36 19.74 20.23 0.8M
2025-02-27 19.77 19.89 19.11 19.61 0.8M
2025-02-26 19.04 19.91 18.92 19.82 0.8M
2025-02-25 19.80 20.12 18.17 18.87 1.5M
2025-02-24 21.30 21.55 21.27 21.31 0.8M
2025-02-21 22.47 22.47 21.27 21.48 0.5M
2025-02-20 22.51 22.61 22.17 22.27 0.4M
2025-02-19 22.54 22.84 22.42 22.68 0.4M
2025-02-18 23.20 23.44 22.81 22.86 0.6M
2025-02-14 23.04 23.32 22.89 23.16 0.4M
2025-02-13 22.60 22.90 22.34 22.88 0.3M
2025-02-12 22.24 22.76 22.05 22.20 0.7M
2025-02-11 22.62 22.99 22.55 22.75 0.6M
2025-02-10 23.11 23.41 22.74 22.76 0.6M
2025-02-07 23.57 23.67 22.96 23.01 0.5M
2025-02-06 23.83 23.93 23.46 23.57 0.5M
2025-02-05 23.83 23.90 23.50 23.63 0.6M
2025-02-04 23.49 24.08 23.40 23.77 0.4M
2025-02-03 23.90 24.10 23.37 23.59 0.4M
2025-01-31 25.06 25.26 24.59 24.76 0.3M
2025-01-30 24.75 25.39 24.60 25.12 0.4M
2025-01-29 24.42 24.64 23.98 24.41 0.3M
2025-01-28 24.37 24.68 24.19 24.50 0.3M
2025-01-27 24.29 25.06 24.15 24.39 0.3M
2025-01-24 24.39 24.71 24.24 24.47 0.2M
2025-01-23 24.35 24.88 24.35 24.42 0.3M
2025-01-22 24.67 24.80 24.39 24.55 0.3M
2025-01-21 24.33 24.92 24.25 24.71 0.4M
2025-01-17 24.16 24.32 23.82 24.01 0.3M
2025-01-16 24.19 24.34 23.84 23.91 0.3M
2025-01-15 24.05 24.29 23.76 24.19 0.4M
2025-01-14 23.31 23.46 22.95 23.34 0.4M
2025-01-13 22.44 23.03 22.11 23.01 0.4M
2025-01-10 22.95 23.13 22.57 22.80 0.4M
2025-01-08 22.93 23.41 22.72 23.38 0.4M
2025-01-07 24.09 24.22 22.94 23.19 0.5M
2025-01-06 24.16 24.61 24.03 24.14 0.4M
2025-01-03 23.97 24.27 23.70 24.24 0.3M
2025-01-02 24.52 24.68 23.83 23.96 0.4M