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
2024-12-31 1,337.99 1,338.46 1,318.13 1,323.25 0.0M
2024-12-30 1,332.22 1,342.81 1,319.74 1,334.36 0.0M
2024-12-27 1,367.72 1,368.30 1,338.39 1,351.42 0.0M
2024-12-26 1,370.52 1,379.96 1,367.57 1,376.27 0.0M
2024-12-24 1,366.93 1,376.71 1,365.17 1,376.61 0.0M
2024-12-23 1,367.64 1,368.55 1,352.34 1,365.42 0.0M
2024-12-20 1,326.19 1,377.96 1,325.68 1,368.04 0.0M
2024-12-19 1,356.25 1,364.68 1,337.07 1,342.85 0.0M
2024-12-18 1,407.84 1,408.41 1,334.81 1,340.81 0.0M
2024-12-17 1,409.50 1,415.62 1,397.47 1,404.09 0.0M
2024-12-16 1,394.77 1,417.32 1,394.17 1,413.59 0.0M
2024-12-13 1,411.33 1,412.68 1,388.31 1,393.19 0.0M
2024-12-12 1,402.51 1,417.53 1,402.51 1,409.79 0.0M
2024-12-11 1,395.38 1,415.03 1,392.66 1,410.78 0.0M
2024-12-10 1,412.37 1,420.62 1,378.65 1,384.37 0.0M
2024-12-09 1,447.13 1,453.64 1,417.56 1,421.23 0.0M
2024-12-06 1,427.88 1,456.72 1,427.81 1,450.44 0.0M
2024-12-05 1,416.98 1,422.46 1,408.59 1,409.15 0.0M
2024-12-04 1,386.62 1,426.83 1,385.81 1,418.02 0.0M
2024-12-03 1,355.24 1,371.42 1,353.69 1,371.05 0.0M
2024-12-02 1,356.86 1,370.62 1,356.84 1,362.19 0.0M
2024-11-29 1,353.31 1,360.28 1,352.53 1,355.56 0.0M
2024-11-27 1,371.88 1,372.13 1,337.17 1,348.51 0.0M
2024-11-26 1,371.82 1,383.40 1,371.75 1,377.86 0.0M
2024-11-25 1,383.29 1,391.58 1,369.89 1,373.55 0.0M
2024-11-22 1,349.27 1,367.57 1,347.80 1,366.03 0.0M
2024-11-21 1,320.32 1,351.11 1,319.32 1,343.40 0.0M
2024-11-20 1,305.31 1,307.80 1,289.16 1,306.08 0.0M
2024-11-19 1,270.55 1,300.18 1,269.37 1,300.18 0.0M
2024-11-18 1,289.07 1,291.81 1,279.12 1,283.57 0.0M
2024-11-15 1,300.54 1,301.68 1,276.76 1,283.97 0.0M
2024-11-14 1,331.72 1,332.84 1,312.38 1,312.74 0.0M
2024-11-13 1,326.39 1,350.22 1,325.81 1,332.11 0.0M
2024-11-12 1,316.54 1,331.79 1,316.54 1,325.52 0.0M
2024-11-11 1,317.20 1,326.21 1,308.57 1,324.78 0.0M
2024-11-08 1,297.49 1,309.08 1,292.33 1,307.54 0.0M
2024-11-07 1,281.16 1,306.12 1,280.57 1,303.51 0.0M
2024-11-06 1,230.68 1,262.16 1,229.76 1,261.98 0.0M
2024-11-05 1,191.75 1,208.41 1,191.54 1,207.53 0.0M
2024-11-04 1,189.24 1,194.83 1,182.95 1,188.83 0.0M
2024-11-01 1,181.15 1,200.36 1,179.27 1,193.03 0.0M
2024-10-31 1,186.16 1,188.39 1,168.89 1,169.01 0.0M
2024-10-30 1,192.03 1,201.13 1,187.69 1,188.01 0.0M
2024-10-29 1,175.33 1,189.83 1,170.82 1,189.18 0.0M
2024-10-28 1,180.02 1,181.27 1,172.83 1,173.32 0.0M
2024-10-25 1,173.73 1,184.29 1,167.89 1,169.63 0.0M
2024-10-24 1,162.47 1,169.59 1,160.77 1,166.57 0.0M
2024-10-23 1,170.35 1,170.65 1,151.28 1,157.14 0.0M
2024-10-22 1,179.20 1,180.67 1,169.63 1,171.81 0.0M
2024-10-21 1,190.46 1,198.04 1,177.94 1,185.77 0.0M
2024-10-18 1,184.48 1,190.73 1,183.66 1,187.13 0.0M
2024-10-17 1,183.16 1,184.41 1,173.89 1,180.24 0.0M
2024-10-16 1,177.36 1,178.92 1,167.17 1,176.93 0.0M
2024-10-15 1,183.73 1,186.61 1,172.36 1,174.84 0.0M
2024-10-14 1,186.90 1,188.56 1,179.08 1,183.00 0.0M
2024-10-11 1,175.08 1,185.04 1,174.86 1,181.56 0.0M
2024-10-10 1,154.09 1,175.39 1,153.84 1,174.52 0.0M
2024-10-09 1,142.40 1,162.66 1,141.16 1,161.41 0.0M
2024-10-08 1,132.47 1,141.83 1,130.36 1,141.24 0.0M
2024-10-07 1,142.89 1,143.47 1,125.81 1,127.64 0.0M
2024-10-04 1,134.17 1,145.92 1,128.46 1,145.92 0.0M
2024-10-03 1,113.23 1,122.94 1,113.06 1,119.29 0.0M
2024-10-02 1,109.93 1,122.80 1,106.15 1,119.63 0.0M
2024-10-01 1,137.81 1,137.89 1,105.72 1,110.72 0.0M
2024-09-30 1,130.67 1,137.05 1,124.64 1,136.45 0.0M
2024-09-27 1,141.10 1,141.10 1,131.83 1,134.50 0.0M
2024-09-26 1,145.12 1,145.86 1,126.47 1,137.55 0.0M
2024-09-25 1,133.91 1,137.91 1,130.56 1,132.99 0.0M
2024-09-24 1,139.27 1,140.94 1,128.52 1,136.13 0.0M
2024-09-23 1,133.33 1,135.23 1,127.35 1,134.70 0.0M
2024-09-20 1,123.57 1,130.58 1,117.31 1,129.92 0.0M
2024-09-19 1,124.34 1,128.08 1,117.94 1,125.14 0.0M
2024-09-18 1,104.62 1,114.50 1,094.96 1,099.97 0.0M
2024-09-17 1,111.42 1,112.96 1,098.82 1,103.63 0.0M
2024-09-16 1,093.34 1,104.62 1,092.33 1,103.74 0.0M
2024-09-13 1,086.37 1,099.60 1,085.53 1,093.59 0.0M
2024-09-12 1,072.05 1,089.20 1,071.20 1,085.37 0.0M
2024-09-11 1,049.64 1,071.06 1,038.44 1,070.08 0.0M
2024-09-10 1,051.01 1,054.23 1,040.95 1,049.81 0.0M
2024-09-09 1,044.52 1,053.94 1,041.52 1,045.31 0.0M
2024-09-06 1,061.63 1,065.37 1,032.30 1,037.64 0.0M
2024-09-05 1,054.97 1,064.27 1,050.14 1,059.39 0.0M
2024-09-04 1,046.20 1,064.21 1,045.72 1,059.28 0.0M
2024-09-03 1,082.41 1,087.79 1,051.23 1,055.57 0.0M
2024-08-30 1,087.76 1,089.55 1,077.44 1,088.38 0.0M
2024-08-29 1,070.66 1,086.75 1,070.28 1,074.95 0.0M
2024-08-28 1,074.12 1,076.25 1,056.08 1,062.95 0.0M
2024-08-27 1,074.24 1,082.16 1,069.43 1,077.12 0.0M
2024-08-26 1,088.46 1,092.98 1,082.26 1,084.22 0.0M
2024-08-23 1,081.92 1,089.96 1,078.75 1,087.63 0.0M
2024-08-22 1,089.61 1,093.25 1,070.59 1,071.60 0.0M
2024-08-21 1,082.87 1,090.04 1,079.92 1,089.92 0.0M
2024-08-20 1,083.31 1,086.09 1,078.49 1,082.44 0.0M
2024-08-19 1,074.02 1,083.07 1,071.18 1,083.07 0.0M
2024-08-16 1,062.92 1,074.02 1,061.96 1,073.27 0.0M
2024-08-15 1,058.69 1,070.61 1,058.69 1,069.00 0.0M
2024-08-14 1,040.14 1,048.41 1,034.71 1,044.90 0.0M
2024-08-13 1,016.91 1,037.48 1,015.64 1,037.23 0.0M
2024-08-12 1,021.30 1,022.37 1,006.63 1,009.43 0.0M
2024-08-09 1,009.11 1,021.39 1,005.56 1,019.88 0.0M
2024-08-08 999.76 1,012.43 990.97 1,011.88 0.0M
2024-08-07 996.08 1,023.15 989.61 990.10 0.0M
2024-08-06 967.12 991.58 966.31 980.79 0.0M
2024-08-05 956.84 975.52 943.34 959.45 0.0M
2024-08-02 996.48 999.28 976.16 992.72 0.0M
2024-08-01 1,055.15 1,067.64 1,017.00 1,025.15 0.0M
2024-07-31 1,047.55 1,064.98 1,046.92 1,057.04 0.0M
2024-07-30 1,044.35 1,049.81 1,020.98 1,033.22 0.0M
2024-07-29 1,050.85 1,052.35 1,039.59 1,041.11 0.0M
2024-07-26 1,044.77 1,048.29 1,037.27 1,044.64 0.0M
2024-07-25 1,028.60 1,055.42 1,017.83 1,035.34 0.0M
2024-07-24 1,048.32 1,053.28 1,020.96 1,022.02 0.0M
2024-07-23 1,050.30 1,065.57 1,050.29 1,059.58 0.0M
2024-07-22 1,046.82 1,051.01 1,039.26 1,049.03 0.0M
2024-07-19 1,037.70 1,043.72 1,034.80 1,039.60 0.0M
2024-07-18 1,060.46 1,062.29 1,033.67 1,039.71 0.0M
2024-07-17 1,069.32 1,069.42 1,051.22 1,058.16 0.0M
2024-07-16 1,075.07 1,079.73 1,068.64 1,077.74 0.0M
2024-07-15 1,071.37 1,077.35 1,065.51 1,069.04 0.0M
2024-07-12 1,058.48 1,072.01 1,055.95 1,067.40 0.0M
2024-07-11 1,066.43 1,074.38 1,054.21 1,059.17 0.0M
2024-07-10 1,066.08 1,066.08 1,049.97 1,060.73 0.0M
2024-07-09 1,078.95 1,080.14 1,062.37 1,063.51 0.0M
2024-07-08 1,081.45 1,082.09 1,075.82 1,079.06 0.0M
2024-07-05 1,075.26 1,083.64 1,074.68 1,083.06 0.0M
2024-07-03 1,074.32 1,078.14 1,073.62 1,075.39 0.0M
2024-07-02 1,070.50 1,074.40 1,064.97 1,073.37 0.0M
2024-07-01 1,062.86 1,072.56 1,052.56 1,071.82 0.0M
2024-06-28 1,059.34 1,066.85 1,058.02 1,061.21 0.0M
2024-06-27 1,034.78 1,059.89 1,034.72 1,057.09 0.0M
2024-06-26 1,024.29 1,035.96 1,022.14 1,034.26 0.0M
2024-06-25 1,023.99 1,027.70 1,020.11 1,026.41 0.0M
2024-06-24 1,024.64 1,030.11 1,019.97 1,021.09 0.0M
2024-06-21 1,022.66 1,029.69 1,015.00 1,029.29 0.0M
2024-06-20 1,026.93 1,029.29 1,016.42 1,021.98 0.0M
2024-06-18 1,023.61 1,030.20 1,023.03 1,023.61 0.0M
2024-06-17 1,021.74 1,029.00 1,013.56 1,025.19 0.0M
2024-06-14 1,018.91 1,022.81 1,016.71 1,022.61 0.0M
2024-06-13 1,030.48 1,032.31 1,015.07 1,019.96 0.0M
2024-06-12 1,026.56 1,039.18 1,026.45 1,029.89 0.0M
2024-06-11 1,011.95 1,015.32 1,004.14 1,014.75 0.0M
2024-06-10 1,004.53 1,015.33 1,004.33 1,013.60 0.0M
2024-06-07 1,009.34 1,015.59 1,006.33 1,009.26 0.0M
2024-06-06 1,008.88 1,016.58 1,008.66 1,014.15 0.0M
2024-06-05 1,001.42 1,009.55 998.44 1,009.52 0.0M
2024-06-04 991.23 997.96 989.58 993.74 0.0M
2024-06-03 1,004.04 1,006.03 984.26 993.15 0.0M
2024-05-31 1,009.08 1,010.59 978.53 997.72 0.0M
2024-05-30 1,040.78 1,040.78 1,009.92 1,012.75 0.0M
2024-05-29 1,044.21 1,055.75 1,044.16 1,054.68 0.0M
2024-05-28 1,056.60 1,060.08 1,049.39 1,053.91 0.0M
2024-05-24 1,053.86 1,059.62 1,048.43 1,054.54 0.0M
2024-05-23 1,078.17 1,079.31 1,049.93 1,054.81 0.0M
2024-05-22 1,074.07 1,075.23 1,062.58 1,068.50 0.0M
2024-05-21 1,069.56 1,074.27 1,067.53 1,072.55 0.0M
2024-05-20 1,070.68 1,077.15 1,070.07 1,076.55 0.0M
2024-05-18 1,067.76 1,068.63 1,068.63 1,068.63 0.0M
2024-05-17 1,067.76 1,069.91 1,062.52 1,068.63 0.0M
2024-05-16 1,069.10 1,071.66 1,064.95 1,065.15 0.0M
2024-05-15 1,059.42 1,071.49 1,057.05 1,071.01 0.0M
2024-05-14 1,039.94 1,050.87 1,039.94 1,050.27 0.0M
2024-05-13 1,038.53 1,041.15 1,035.94 1,040.67 0.0M
2024-05-10 1,035.98 1,039.43 1,032.31 1,034.70 0.0M
2024-05-09 1,031.67 1,035.59 1,028.06 1,033.22 0.0M
2024-05-08 1,025.61 1,029.98 1,022.70 1,027.20 0.0M
2024-05-07 1,030.15 1,034.93 1,025.31 1,029.57 0.0M
2024-05-06 1,023.22 1,034.25 1,022.88 1,034.08 0.0M
2024-05-03 1,028.73 1,029.70 1,015.24 1,018.89 0.0M
2024-05-02 1,017.52 1,017.52 994.48 1,014.31 0.0M
2024-05-01 1,008.49 1,032.11 1,002.86 1,009.14 0.0M
2024-04-30 1,024.22 1,028.41 1,005.32 1,005.42 0.0M
2024-04-29 1,035.61 1,039.91 1,024.76 1,030.74 0.0M
2024-04-26 1,029.80 1,037.94 1,027.05 1,032.27 0.0M
2024-04-25 1,005.42 1,018.64 996.87 1,016.68 0.0M
2024-04-24 1,030.52 1,032.49 1,015.91 1,024.83 0.0M
2024-04-23 1,003.10 1,027.88 1,002.96 1,023.68 0.0M
2024-04-22 993.73 1,002.75 981.74 997.11 0.0M
2024-04-19 997.39 1,002.07 981.63 985.61 0.0M
2024-04-18 1,008.03 1,015.60 998.66 1,000.19 0.0M
2024-04-17 1,020.25 1,024.45 1,006.89 1,007.29 0.0M
2024-04-16 1,012.19 1,021.43 1,007.70 1,016.12 0.0M
2024-04-15 1,042.30 1,045.30 1,013.09 1,014.70 0.0M
2024-04-12 1,053.95 1,054.67 1,036.07 1,039.43 0.0M
2024-04-11 1,061.34 1,068.12 1,052.33 1,066.05 0.0M
2024-04-10 1,051.64 1,057.91 1,049.17 1,054.46 0.0M
2024-04-09 1,070.77 1,071.67 1,058.94 1,070.18 0.0M
2024-04-08 1,064.29 1,066.20 1,055.80 1,065.09 0.0M
2024-04-05 1,044.66 1,064.21 1,044.48 1,058.99 0.0M
2024-04-04 1,064.67 1,073.81 1,044.09 1,044.51 0.0M
2024-04-03 1,043.49 1,060.14 1,043.40 1,056.05 0.0M
2024-04-02 1,044.34 1,048.62 1,035.81 1,048.22 0.0M
2024-04-01 1,063.27 1,068.85 1,057.30 1,061.43 0.0M
2024-03-28 1,062.14 1,069.88 1,061.02 1,062.23 0.0M
2024-03-27 1,070.92 1,071.72 1,053.88 1,061.65 0.0M
2024-03-26 1,069.87 1,073.24 1,063.04 1,063.32 0.0M
2024-03-25 1,060.86 1,069.46 1,060.86 1,064.32 0.0M
2024-03-22 1,070.61 1,072.55 1,061.58 1,066.85 0.0M
2024-03-21 1,078.90 1,084.49 1,071.70 1,072.02 0.0M
2024-03-20 1,054.28 1,070.85 1,051.70 1,068.65 0.0M
2024-03-19 1,044.22 1,053.41 1,038.66 1,052.51 0.0M
2024-03-18 1,043.44 1,057.31 1,041.41 1,052.86 0.0M
2024-03-15 1,044.22 1,044.85 1,032.27 1,034.58 0.0M
2024-03-14 1,062.85 1,065.89 1,046.52 1,052.90 0.0M
2024-03-13 1,062.91 1,067.00 1,059.55 1,061.29 0.0M
2024-03-12 1,066.78 1,071.31 1,056.41 1,065.44 0.0M
2024-03-11 1,055.50 1,060.07 1,049.13 1,053.69 0.0M
2024-03-08 1,073.19 1,085.14 1,057.56 1,061.87 0.0M
2024-03-07 1,065.52 1,072.89 1,056.94 1,070.44 0.0M
2024-03-06 1,061.79 1,066.53 1,049.94 1,058.93 0.0M
2024-03-05 1,057.94 1,060.39 1,034.09 1,040.91 0.0M
2024-03-04 1,076.66 1,081.58 1,070.84 1,077.52 0.0M
2024-03-01 1,066.27 1,077.06 1,058.45 1,074.66 0.0M
2024-02-29 1,037.82 1,054.22 1,035.52 1,053.14 0.0M
2024-02-28 1,024.56 1,033.63 1,022.27 1,029.91 0.0M
2024-02-27 1,032.85 1,037.18 1,027.80 1,032.18 0.0M
2024-02-26 1,026.28 1,036.61 1,023.29 1,027.21 0.0M
2024-02-23 1,023.75 1,027.80 1,016.56 1,022.05 0.0M
2024-02-22 1,011.66 1,020.96 1,010.77 1,019.00 0.0M
2024-02-21 994.45 999.43 982.87 991.23 0.0M
2024-02-20 1,019.51 1,023.17 1,003.67 1,012.66 0.0M
2024-02-16 1,044.16 1,047.80 1,033.67 1,034.32 0.0M
2024-02-15 1,055.88 1,056.56 1,041.48 1,048.90 0.0M
2024-02-14 1,043.31 1,053.19 1,037.05 1,052.75 0.0M
2024-02-13 1,034.55 1,045.22 1,026.84 1,033.17 0.0M
2024-02-12 1,073.02 1,081.58 1,065.76 1,067.24 0.0M
2024-02-09 1,069.32 1,079.93 1,067.73 1,075.75 0.0M
2024-02-08 1,037.60 1,055.61 1,035.85 1,053.97 0.0M
2024-02-07 1,022.43 1,033.61 1,017.49 1,030.14 0.0M
2024-02-06 1,021.42 1,021.98 1,005.00 1,016.00 0.0M
2024-02-05 1,025.21 1,027.43 1,007.32 1,016.96 0.0M
2024-02-02 1,011.57 1,030.90 1,006.99 1,027.68 0.0M
2024-02-01 1,004.25 1,011.93 998.94 1,010.10 0.0M
2024-01-31 1,016.17 1,017.61 995.91 996.49 0.0M
2024-01-30 1,035.46 1,037.50 1,024.49 1,028.36 0.0M
2024-01-29 1,014.49 1,036.43 1,014.13 1,036.37 0.0M
2024-01-26 1,012.72 1,021.53 1,011.06 1,011.93 0.0M
2024-01-25 1,016.80 1,025.91 1,008.09 1,013.16 0.0M
2024-01-24 1,019.59 1,024.59 1,007.78 1,008.62 0.0M
2024-01-23 1,010.56 1,011.19 1,002.92 1,009.75 0.0M
2024-01-22 1,007.11 1,016.33 1,001.68 1,005.90 0.0M
2024-01-19 982.12 992.90 978.56 992.79 0.0M
2024-01-18 975.63 976.97 964.23 975.22 0.0M
2024-01-17 960.82 964.82 945.09 964.40 0.0M
2024-01-16 964.98 971.97 959.08 968.46 0.0M
2024-01-12 975.35 981.52 968.93 971.34 0.0M
2024-01-11 970.46 974.01 955.35 970.56 0.0M
2024-01-10 958.33 968.96 952.85 966.09 0.0M
2024-01-09 946.52 959.03 945.50 954.22 0.0M
2024-01-08 932.18 955.21 931.84 955.12 0.0M
2024-01-05 921.09 935.48 921.09 925.28 0.0M
2024-01-04 924.42 931.34 923.43 924.90 0.0M
2024-01-03 931.60 941.20 927.77 928.25 0.0M
2024-01-02 958.15 959.85 939.39 944.96 0.0M