ISE Cloud Computing (CPQ)

CPQ
🏛️ Estados Unidos →
1,496.47
Última Actualización: 2025-09-26
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
2023-12-29 981.90 985.93 971.42 972.82 0.0M
2023-12-28 982.53 986.22 981.13 984.62 0.0M
2023-12-27 985.91 988.57 980.72 983.85 0.0M
2023-12-26 978.08 986.27 977.10 983.96 0.0M
2023-12-22 978.27 981.75 971.42 977.40 0.0M
2023-12-21 970.67 977.13 965.91 976.73 0.0M
2023-12-20 973.09 982.82 960.76 960.94 0.0M
2023-12-19 974.96 981.05 974.69 978.37 0.0M
2023-12-18 960.67 974.22 960.27 971.15 0.0M
2023-12-15 961.09 964.89 955.62 963.38 0.0M
2023-12-14 955.55 964.08 948.60 958.59 0.0M
2023-12-13 930.55 948.38 925.47 947.15 0.0M
2023-12-12 927.25 930.71 920.69 929.56 0.0M
2023-12-11 921.85 930.68 920.53 929.46 0.0M
2023-12-08 909.19 926.59 909.13 924.66 0.0M
2023-12-07 913.76 919.56 911.03 917.44 0.0M
2023-12-06 928.17 931.16 913.10 913.41 0.0M
2023-12-05 920.78 928.97 917.89 926.82 0.0M
2023-12-04 922.66 927.58 915.15 924.65 0.0M
2023-12-01 908.35 930.01 905.43 929.76 0.0M
2023-11-30 913.85 921.62 901.26 908.46 0.0M
2023-11-29 907.27 918.08 907.26 912.71 0.0M
2023-11-28 886.92 897.36 885.28 894.30 0.0M
2023-11-27 889.46 896.20 887.17 888.91 0.0M
2023-11-24 887.87 891.78 886.24 891.64 0.0M
2023-11-22 891.74 896.33 886.96 889.90 0.0M
2023-11-21 885.57 890.04 880.44 884.56 0.0M
2023-11-20 880.95 894.83 880.95 891.75 0.0M
2023-11-17 872.80 881.35 872.51 880.54 0.0M
2023-11-16 876.29 878.08 866.48 873.50 0.0M
2023-11-15 887.66 894.04 881.36 884.76 0.0M
2023-11-14 869.41 885.17 869.27 883.74 0.0M
2023-11-13 851.36 854.99 847.46 851.55 0.0M
2023-11-10 835.57 855.17 834.94 854.59 0.0M
2023-11-09 854.58 854.66 836.59 837.51 0.0M
2023-11-08 854.06 855.05 846.27 851.56 0.0M
2023-11-07 843.42 862.91 842.48 852.86 0.0M
2023-11-06 840.62 841.93 826.35 834.79 0.0M
2023-11-03 822.06 839.71 821.92 837.31 0.0M
2023-11-02 813.92 820.98 810.67 818.49 0.0M
2023-11-01 810.93 811.10 798.43 807.90 0.0M
2023-10-31 799.64 813.01 796.56 811.02 0.0M
2023-10-30 797.54 801.95 790.46 797.51 0.0M
2023-10-27 796.38 799.06 787.70 790.23 0.0M
2023-10-26 797.90 803.49 781.08 786.60 0.0M
2023-10-25 820.47 820.68 796.62 796.97 0.0M
2023-10-24 820.06 831.61 817.33 827.68 0.0M
2023-10-23 809.74 822.86 801.56 812.73 0.0M
2023-10-20 836.40 836.45 810.36 815.88 0.0M
2023-10-19 847.11 853.53 836.88 838.18 0.0M
2023-10-18 853.75 857.99 840.09 841.95 0.0M
2023-10-17 845.17 864.33 844.39 858.58 0.0M
2023-10-16 841.02 856.14 839.91 853.57 0.0M
2023-10-13 852.49 853.80 835.08 837.46 0.0M
2023-10-12 863.59 865.79 845.22 851.42 0.0M
2023-10-11 861.98 866.59 855.74 863.55 0.0M
2023-10-10 852.28 866.88 852.00 857.67 0.0M
2023-10-09 838.15 853.04 837.13 850.63 0.0M
2023-10-06 818.68 849.06 818.15 846.72 0.0M
2023-10-05 828.23 828.62 815.49 825.78 0.0M
2023-10-04 826.36 831.87 821.54 830.45 0.0M
2023-10-03 838.58 840.71 818.23 821.64 0.0M
2023-10-02 841.26 850.78 840.48 844.98 0.0M
2023-09-29 847.01 854.19 841.06 842.26 0.0M
2023-09-28 825.38 843.73 822.67 837.91 0.0M
2023-09-27 825.80 835.57 821.89 829.79 0.0M
2023-09-26 830.06 834.62 819.21 820.04 0.0M
2023-09-25 832.88 840.31 831.01 836.66 0.0M
2023-09-22 838.63 843.41 834.23 837.62 0.0M
2023-09-21 845.19 848.44 833.57 833.60 0.0M
2023-09-20 863.35 868.33 854.02 854.28 0.0M
2023-09-19 862.43 864.39 853.74 860.80 0.0M
2023-09-18 866.16 870.25 863.29 866.17 0.0M
2023-09-15 878.67 879.54 866.49 871.18 0.0M
2023-09-14 886.99 888.00 879.53 883.88 0.0M
2023-09-13 884.11 889.35 879.85 882.06 0.0M
2023-09-12 892.45 898.80 885.70 885.85 0.0M
2023-09-11 902.86 906.79 899.02 905.57 0.0M
2023-09-08 897.94 903.75 896.57 897.50 0.0M
2023-09-07 889.81 901.03 886.56 898.96 0.0M
2023-09-06 900.43 907.08 894.62 900.58 0.0M
2023-09-05 897.62 906.44 896.86 904.07 0.0M
2023-09-01 901.59 908.86 900.15 901.87 0.0M
2023-08-31 886.08 892.99 885.61 890.41 0.0M
2023-08-30 869.85 879.46 866.60 878.88 0.0M
2023-08-29 853.74 873.06 853.54 870.75 0.0M
2023-08-28 855.58 860.32 852.23 856.00 0.0M
2023-08-25 841.26 854.58 834.40 851.52 0.0M
2023-08-24 872.57 872.87 841.52 841.71 0.0M
2023-08-23 850.91 866.08 849.16 863.92 0.0M
2023-08-22 853.62 855.03 846.73 849.00 0.0M
2023-08-21 842.88 850.60 839.37 846.61 0.0M
2023-08-18 823.76 841.02 822.40 838.34 0.0M
2023-08-17 847.77 847.83 833.59 835.32 0.0M
2023-08-16 850.28 855.35 845.12 845.27 0.0M
2023-08-15 858.39 860.83 850.86 852.33 0.0M
2023-08-14 848.55 861.76 847.87 861.66 0.0M
2023-08-11 847.66 858.20 847.64 854.04 0.0M
2023-08-10 859.44 866.47 847.92 853.65 0.0M
2023-08-09 856.55 858.69 841.20 845.13 0.0M
2023-08-08 857.48 858.52 843.57 854.82 0.0M
2023-08-07 870.83 872.99 858.33 872.92 0.0M
2023-08-04 876.73 882.01 865.44 867.04 0.0M
2023-08-03 860.26 869.49 858.30 866.88 0.0M
2023-08-02 880.57 880.57 856.21 863.14 0.0M
2023-08-01 890.31 898.57 885.12 897.50 0.0M
2023-07-31 883.57 894.56 883.45 892.14 0.0M
2023-07-28 875.06 885.20 873.24 878.59 0.0M
2023-07-27 886.75 889.95 862.91 866.37 0.0M
2023-07-26 872.08 877.40 867.08 874.33 0.0M
2023-07-25 873.03 882.10 872.77 877.94 0.0M
2023-07-24 875.43 876.84 865.28 868.91 0.0M
2023-07-21 878.63 882.64 868.60 870.51 0.0M
2023-07-20 890.96 894.28 868.17 870.52 0.0M
2023-07-19 900.02 910.50 894.01 899.38 0.0M
2023-07-18 884.60 896.29 877.50 892.87 0.0M
2023-07-17 872.91 888.05 871.09 884.14 0.0M
2023-07-14 883.05 887.35 870.88 873.18 0.0M
2023-07-13 865.85 883.34 865.79 882.27 0.0M
2023-07-12 865.49 866.00 850.48 858.40 0.0M
2023-07-11 847.97 856.21 843.98 854.82 0.0M
2023-07-10 827.06 843.06 824.28 843.00 0.0M
2023-07-07 830.17 840.42 830.17 831.17 0.0M
2023-07-06 826.94 830.08 818.37 829.34 0.0M
2023-07-05 835.06 842.84 832.60 840.27 0.0M
2023-07-03 840.78 844.27 837.97 841.61 0.0M
2023-06-30 840.66 848.43 840.57 842.75 0.0M
2023-06-29 832.34 836.06 827.22 832.06 0.0M
2023-06-28 823.31 838.40 822.96 832.40 0.0M
2023-06-27 816.81 828.77 813.47 825.26 0.0M
2023-06-26 816.63 827.71 811.54 811.71 0.0M
2023-06-23 818.67 823.38 815.52 818.83 0.0M
2023-06-22 818.91 831.22 817.03 830.05 0.0M
2023-06-21 841.23 842.91 821.04 825.18 0.0M
2023-06-20 848.23 855.02 838.55 843.51 0.0M
2023-06-16 871.48 872.24 853.74 855.36 0.0M
2023-06-15 843.68 867.91 842.28 865.29 0.0M
2023-06-14 846.98 855.92 841.36 852.33 0.0M
2023-06-13 847.59 851.64 841.29 851.45 0.0M
2023-06-12 827.62 839.27 824.80 838.73 0.0M
2023-06-09 822.23 833.75 816.78 821.29 0.0M
2023-06-08 806.93 819.59 805.07 816.07 0.0M
2023-06-07 840.29 843.92 810.61 812.65 0.0M
2023-06-06 831.40 842.67 830.08 838.36 0.0M
2023-06-05 826.86 837.10 822.68 833.49 0.0M
2023-06-02 830.72 836.98 825.27 830.49 0.0M
2023-06-01 795.94 817.89 793.50 812.48 0.0M
2023-05-31 791.93 802.91 790.08 801.96 0.0M
2023-05-30 798.47 802.94 791.10 796.87 0.0M
2023-05-26 768.19 792.45 767.92 786.38 0.0M
2023-05-25 768.08 770.64 760.54 765.45 0.0M
2023-05-24 747.33 756.45 747.06 753.16 0.0M
2023-05-23 759.08 769.17 753.77 753.80 0.0M
2023-05-22 753.78 768.89 752.77 764.75 0.0M
2023-05-19 757.75 758.49 751.57 753.95 0.0M
2023-05-18 743.52 759.67 743.32 758.40 0.0M
2023-05-17 731.91 745.25 727.76 744.38 0.0M
2023-05-16 723.62 729.36 723.56 726.14 0.0M
2023-05-15 714.23 728.19 713.67 727.61 0.0M
2023-05-12 716.72 718.72 707.01 713.92 0.0M
2023-05-11 719.75 719.75 713.08 717.17 0.0M
2023-05-10 711.32 717.94 709.74 715.51 0.0M
2023-05-09 695.01 703.91 694.70 700.64 0.0M
2023-05-08 693.97 700.09 691.53 699.51 0.0M
2023-05-05 683.63 693.18 683.17 691.44 0.0M
2023-05-04 675.88 685.37 675.83 678.19 0.0M
2023-05-03 679.42 684.94 672.58 672.80 0.0M
2023-05-02 692.56 693.73 677.85 679.95 0.0M
2023-05-01 699.69 702.28 695.88 697.94 0.0M
2023-04-28 701.64 702.60 688.81 702.02 0.0M
2023-04-27 701.81 708.32 698.02 707.42 0.0M
2023-04-26 684.99 706.32 692.60 694.97 0.0M
2023-04-25 700.46 701.58 684.94 684.99 0.0M
2023-04-24 715.77 719.41 702.20 707.64 0.0M
2023-04-21 712.72 718.26 710.15 717.10 0.0M
2023-04-20 714.68 719.60 710.30 712.37 0.0M
2023-04-19 721.98 726.96 720.04 723.40 0.0M
2023-04-18 736.16 736.20 727.26 730.27 0.0M
2023-04-17 724.37 729.31 723.85 728.77 0.0M
2023-04-14 725.00 732.21 716.81 725.18 0.0M
2023-04-13 723.53 732.29 723.47 730.42 0.0M
2023-04-12 730.50 734.06 717.06 717.66 0.0M
2023-04-11 717.57 723.61 709.44 719.38 0.0M
2023-04-10 713.23 721.24 708.34 721.24 0.0M
2023-04-06 710.26 721.72 704.99 721.31 0.0M
2023-04-05 730.64 730.64 709.51 715.67 0.0M
2023-04-04 737.18 739.45 730.98 734.34 0.0M
2023-04-03 735.58 737.86 727.12 734.37 0.0M
2023-03-31 720.59 742.57 720.30 742.22 0.0M
2023-03-30 720.47 722.85 714.58 718.98 0.0M
2023-03-29 709.34 715.54 706.99 714.40 0.0M
2023-03-28 702.19 703.46 696.30 701.54 0.0M
2023-03-27 704.41 709.77 698.64 704.18 0.0M
2023-03-24 701.96 703.35 693.40 700.75 0.0M
2023-03-23 704.24 717.01 698.53 705.11 0.0M
2023-03-22 712.52 719.63 694.61 694.90 0.0M
2023-03-21 700.92 716.05 700.26 713.96 0.0M
2023-03-20 693.55 696.59 687.05 695.15 0.0M
2023-03-17 701.13 706.08 691.06 697.44 0.0M
2023-03-16 683.52 705.35 681.70 703.72 0.0M
2023-03-15 671.16 686.06 670.49 684.74 0.0M
2023-03-14 679.94 683.64 673.47 680.77 0.0M
2023-03-13 655.98 677.05 647.43 668.49 0.0M
2023-03-10 685.62 685.99 658.67 664.12 0.0M
2023-03-09 707.83 720.67 689.57 690.67 0.0M
2023-03-08 712.61 718.29 708.84 713.12 0.0M
2023-03-07 717.27 725.22 711.13 711.92 0.0M
2023-03-06 724.02 732.78 719.06 719.43 0.0M
2023-03-03 703.78 719.97 703.66 719.74 0.0M
2023-03-02 687.53 701.29 682.66 700.16 0.0M
2023-03-01 700.40 705.52 693.40 694.50 0.0M
2023-02-28 697.03 704.10 696.89 699.71 0.0M
2023-02-27 703.59 706.42 695.47 697.21 0.0M
2023-02-24 698.53 701.61 692.91 696.70 0.0M
2023-02-23 718.73 720.34 701.91 714.40 0.0M
2023-02-22 710.10 719.68 705.69 712.53 0.0M
2023-02-21 713.65 718.81 703.59 705.52 0.0M
2023-02-17 733.97 734.20 720.72 727.24 0.0M
2023-02-16 748.67 752.54 737.11 738.52 0.0M
2023-02-15 742.71 760.38 741.29 759.95 0.0M
2023-02-14 724.25 747.08 720.54 743.30 0.0M
2023-02-13 719.79 734.31 714.55 730.70 0.0M
2023-02-10 717.45 722.12 708.02 714.03 0.0M
2023-02-09 741.50 744.55 723.03 724.78 0.0M
2023-02-08 737.61 743.78 727.74 728.76 0.0M
2023-02-07 724.88 744.57 717.96 742.20 0.0M
2023-02-06 731.64 739.18 724.18 726.16 0.0M
2023-02-03 745.75 761.17 738.29 741.10 0.0M
2023-02-02 754.77 778.16 754.77 771.93 0.0M
2023-02-01 711.93 739.63 706.10 734.64 0.0M
2023-01-31 698.19 709.97 695.88 709.79 0.0M
2023-01-30 703.71 705.63 692.98 696.07 0.0M
2023-01-27 695.64 716.67 695.50 711.76 0.0M
2023-01-26 698.92 701.56 685.04 699.98 0.0M
2023-01-25 672.02 687.42 659.06 685.18 0.0M
2023-01-24 689.80 696.01 685.13 687.13 0.0M
2023-01-23 674.18 692.16 671.65 691.81 0.0M
2023-01-20 654.17 671.86 651.09 671.44 0.0M
2023-01-19 655.31 661.06 647.09 649.74 0.0M
2023-01-18 679.79 686.37 662.60 663.02 0.0M
2023-01-17 665.66 674.97 657.82 672.69 0.0M
2023-01-13 654.89 669.24 654.81 667.91 0.0M
2023-01-12 660.02 663.51 644.56 663.31 0.0M
2023-01-11 646.49 656.90 642.51 656.71 0.0M
2023-01-10 631.40 641.60 629.39 641.53 0.0M
2023-01-09 630.37 645.65 629.73 635.01 0.0M
2023-01-06 617.87 625.30 604.15 622.00 0.0M
2023-01-05 632.58 632.58 613.63 614.92 0.0M
2023-01-04 645.20 645.83 632.08 640.55 0.0M
2023-01-03 648.26 656.57 629.24 637.87 0.0M