ISE HiInc TR (YLDATR)

YLDATR
🏛️ Estados Unidos →
301.20
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
2021-12-31 268.17 269.42 268.13 268.89 0.0M
2021-12-30 267.73 268.02 267.58 267.78 0.0M
2021-12-29 267.32 267.44 267.07 267.35 0.0M
2021-12-28 267.54 267.72 267.00 267.02 0.0M
2021-12-27 267.67 267.81 267.13 267.41 0.0M
2021-12-23 265.46 267.24 265.46 267.14 0.0M
2021-12-22 263.34 264.94 263.32 264.94 0.0M
2021-12-21 261.97 263.43 261.97 262.95 0.0M
2021-12-20 262.91 263.01 260.66 260.92 0.0M
2021-12-17 263.33 264.33 262.50 264.24 0.0M
2021-12-16 264.35 264.70 263.18 263.56 0.0M
2021-12-15 263.76 263.87 262.48 263.82 0.0M
2021-12-14 263.66 264.02 262.90 263.51 0.0M
2021-12-13 265.81 265.81 263.95 264.11 0.0M
2021-12-10 266.14 266.39 265.61 265.74 0.0M
2021-12-09 266.23 266.39 265.54 265.63 0.0M
2021-12-08 266.84 266.92 265.86 266.11 0.0M
2021-12-07 265.99 267.34 265.85 266.49 0.0M
2021-12-06 264.04 264.82 263.43 264.63 0.0M
2021-12-03 265.81 265.81 263.05 263.60 0.0M
2021-12-02 265.26 266.11 265.17 265.35 0.0M
2021-12-01 266.57 267.57 264.67 264.93 0.0M
2021-11-30 266.66 266.77 264.83 265.14 0.0M
2021-11-29 266.83 266.92 266.18 266.92 0.0M
2021-11-26 266.08 266.17 264.90 265.74 0.0M
2021-11-24 267.01 267.76 266.67 267.69 0.0M
2021-11-23 268.36 268.36 266.82 267.39 0.0M
2021-11-22 269.91 270.08 268.12 268.29 0.0M
2021-11-19 270.45 270.48 269.44 269.77 0.0M
2021-11-18 271.39 271.41 270.06 270.24 0.0M
2021-11-17 272.54 272.56 271.15 271.40 0.0M
2021-11-16 272.89 272.90 272.52 272.63 0.0M
2021-11-15 273.29 273.36 272.49 272.77 0.0M
2021-11-12 272.77 272.82 272.46 272.67 0.0M
2021-11-11 272.75 272.77 272.22 272.51 0.0M
2021-11-10 273.33 273.49 272.18 272.35 0.0M
2021-11-09 273.67 273.69 273.04 273.31 0.0M
2021-11-08 273.53 273.57 273.23 273.34 0.0M
2021-11-05 272.90 273.10 272.65 272.92 0.0M
2021-11-04 272.90 272.91 272.06 272.26 0.0M
2021-11-03 272.87 272.93 272.20 272.71 0.0M
2021-11-02 272.50 272.90 272.45 272.58 0.0M
2021-11-01 272.24 272.44 271.82 272.10 0.0M
2021-10-29 271.34 271.72 271.16 271.70 0.0M
2021-10-28 270.07 271.14 270.07 271.14 0.0M
2021-10-27 269.93 270.02 269.48 269.66 0.0M
2021-10-26 270.04 270.04 269.31 269.78 0.0M
2021-10-25 270.37 270.38 269.39 269.60 0.0M
2021-10-22 270.23 270.30 269.58 270.18 0.0M
2021-10-21 270.86 270.95 269.82 269.94 0.0M
2021-10-20 271.11 271.49 270.78 270.98 0.0M
2021-10-19 270.63 271.09 270.43 271.02 0.0M
2021-10-18 269.69 270.22 269.54 270.21 0.0M
2021-10-15 270.72 270.81 269.89 269.89 0.0M
2021-10-14 270.92 270.92 269.97 270.21 0.0M
2021-10-13 269.35 269.73 269.01 269.67 0.0M
2021-10-12 269.30 269.41 268.75 268.97 0.0M
2021-10-11 269.07 269.79 268.77 268.84 0.0M
2021-10-08 269.07 269.07 268.69 268.88 0.0M
2021-10-07 268.46 269.14 268.44 268.59 0.0M
2021-10-06 267.15 267.96 266.62 267.96 0.0M
2021-10-05 267.07 267.71 267.01 267.67 0.0M
2021-10-04 266.96 267.18 265.91 266.59 0.0M
2021-10-01 266.57 266.78 265.40 266.72 0.0M
2021-09-30 266.44 266.48 265.66 265.73 0.0M
2021-09-29 265.76 266.44 265.28 265.34 0.0M
2021-09-28 266.34 266.50 264.52 265.02 0.0M
2021-09-27 268.39 268.39 267.10 267.31 0.0M
2021-09-24 268.88 269.06 268.20 268.39 0.0M
2021-09-23 269.42 270.02 268.82 268.92 0.0M
2021-09-22 268.15 269.11 268.15 269.01 0.0M
2021-09-21 267.23 267.84 267.09 267.48 0.0M
2021-09-20 267.02 267.56 265.44 266.12 0.0M
2021-09-17 270.32 270.35 269.36 269.47 0.0M
2021-09-16 270.37 270.57 269.74 270.04 0.0M
2021-09-15 269.94 270.48 269.81 270.45 0.0M
2021-09-14 271.73 271.90 269.53 269.62 0.0M
2021-09-13 271.42 271.49 270.78 271.41 0.0M
2021-09-10 271.37 271.40 270.43 270.49 0.0M
2021-09-09 270.66 270.98 270.51 270.83 0.0M
2021-09-08 269.97 270.61 269.65 270.51 0.0M
2021-09-07 270.38 270.63 268.93 269.85 0.0M
2021-09-03 272.16 272.20 270.34 270.48 0.0M
2021-09-02 272.31 272.61 271.87 272.41 0.0M
2021-09-01 272.54 273.29 272.52 272.93 0.0M
2021-08-31 271.74 271.95 271.58 271.82 0.0M
2021-08-30 271.02 271.25 270.79 271.25 0.0M
2021-08-27 269.45 270.61 269.44 270.50 0.0M
2021-08-26 270.91 270.94 268.93 269.03 0.0M
2021-08-25 270.76 271.09 270.52 270.75 0.0M
2021-08-24 270.39 270.98 270.12 270.25 0.0M
2021-08-23 270.04 270.49 269.64 269.76 0.0M
2021-08-20 269.51 270.19 269.30 269.42 0.0M
2021-08-19 269.63 269.96 269.07 269.25 0.0M
2021-08-18 270.82 271.07 270.20 270.30 0.0M
2021-08-17 270.90 271.21 270.40 270.96 0.0M
2021-08-16 271.28 271.62 271.09 271.20 0.0M
2021-08-13 271.59 271.63 271.25 271.38 0.0M
2021-08-12 271.63 271.65 271.06 271.24 0.0M
2021-08-11 271.51 271.74 271.19 271.59 0.0M
2021-08-10 271.94 272.01 270.91 271.08 0.0M
2021-08-09 271.25 271.84 271.11 271.74 0.0M
2021-08-06 270.80 270.97 270.65 270.75 0.0M
2021-08-05 270.25 270.78 270.17 270.48 0.0M
2021-08-04 269.18 270.00 269.10 269.89 0.0M
2021-08-03 269.28 269.42 268.77 269.26 0.0M
2021-08-02 268.77 269.31 268.73 268.86 0.0M
2021-07-30 268.00 268.46 267.72 267.95 0.0M
2021-07-29 267.88 268.37 267.87 268.15 0.0M
2021-07-28 266.84 267.46 266.62 267.44 0.0M
2021-07-27 267.26 267.26 265.94 266.42 0.0M
2021-07-26 267.65 267.87 266.96 267.30 0.0M
2021-07-23 267.98 268.24 267.49 267.68 0.0M
2021-07-22 267.65 267.76 266.98 267.39 0.0M
2021-07-21 266.37 267.52 266.26 267.45 0.0M
2021-07-20 263.67 265.91 263.64 265.80 0.0M
2021-07-19 264.88 264.88 262.57 263.09 0.0M
2021-07-16 267.68 267.80 264.00 266.59 0.0M
2021-07-15 269.87 269.94 267.11 267.44 0.0M
2021-07-14 271.07 271.16 269.78 269.90 0.0M
2021-07-13 271.07 271.10 269.95 270.18 0.0M
2021-07-12 272.23 272.23 270.12 271.18 0.0M
2021-07-09 271.56 272.49 271.56 272.33 0.0M
2021-07-08 270.30 270.98 269.81 270.97 0.0M
2021-07-07 272.54 272.70 271.92 272.01 0.0M
2021-07-06 273.43 273.43 271.72 272.21 0.0M
2021-07-02 272.87 273.05 272.58 272.77 0.0M
2021-07-01 272.65 273.32 272.18 272.18 0.0M
2021-06-30 272.56 272.89 272.01 272.01 0.0M
2021-06-29 271.48 272.06 271.47 272.01 0.0M
2021-06-28 270.96 271.16 270.64 271.00 0.0M
2021-06-25 270.81 270.91 270.08 270.40 0.0M
2021-06-24 269.63 270.61 269.63 270.43 0.0M
2021-06-23 269.57 269.88 269.00 269.00 0.0M
2021-06-22 269.39 269.87 269.19 269.47 0.0M
2021-06-21 267.67 269.08 267.49 268.94 0.0M
2021-06-18 268.36 268.37 266.75 266.75 0.0M
2021-06-17 270.52 270.69 268.42 268.82 0.0M
2021-06-16 271.35 271.98 270.45 270.60 0.0M
2021-06-15 272.70 272.70 270.99 271.23 0.0M
2021-06-14 271.90 272.37 271.88 272.36 0.0M
2021-06-11 271.76 272.00 271.15 271.49 0.0M
2021-06-10 271.25 271.70 271.24 271.33 0.0M
2021-06-09 270.58 271.06 270.56 270.59 0.0M
2021-06-08 269.94 270.35 269.81 270.09 0.0M
2021-06-07 269.36 269.46 268.93 269.35 0.0M
2021-06-04 268.84 269.13 268.78 268.95 0.0M
2021-06-03 267.97 268.42 267.41 268.31 0.0M
2021-06-02 267.74 268.42 267.61 268.42 0.0M
2021-06-01 267.27 267.66 267.16 267.37 0.0M
2021-05-28 266.22 266.53 266.20 266.39 0.0M
2021-05-27 265.05 265.55 265.05 265.48 0.0M
2021-05-26 264.28 265.06 264.23 264.61 0.0M
2021-05-25 264.17 264.34 263.71 263.81 0.0M
2021-05-24 262.61 263.81 262.58 263.56 0.0M
2021-05-21 262.18 262.56 261.78 261.88 0.0M
2021-05-20 261.03 261.92 260.95 261.48 0.0M
2021-05-19 259.92 260.65 259.15 260.62 0.0M
2021-05-18 260.48 261.30 260.48 261.15 0.0M
2021-05-17 259.75 260.11 259.48 260.09 0.0M
2021-05-14 258.83 259.91 258.83 259.78 0.0M
2021-05-13 257.04 258.90 257.04 257.84 0.0M
2021-05-12 260.68 261.26 256.27 256.49 0.0M
2021-05-11 261.16 261.44 260.24 261.32 0.0M
2021-05-10 263.89 264.07 262.65 262.74 0.0M
2021-05-07 262.54 263.38 262.38 263.20 0.0M
2021-05-06 262.10 262.16 261.48 262.14 0.0M
2021-05-05 261.91 261.92 261.40 261.66 0.0M
2021-05-04 261.13 261.20 260.16 261.18 0.0M
2021-05-03 261.03 261.38 260.94 261.12 0.0M
2021-04-30 259.51 260.37 259.46 260.18 0.0M
2021-04-29 260.24 260.31 259.13 259.53 0.0M
2021-04-28 259.75 259.79 259.37 259.53 0.0M
2021-04-27 259.46 259.58 259.07 259.32 0.0M
2021-04-26 258.53 259.22 258.51 258.95 0.0M
2021-04-23 258.05 258.85 258.03 258.54 0.0M
2021-04-22 258.89 258.91 257.28 257.36 0.0M
2021-04-21 257.54 258.98 257.42 258.91 0.0M
2021-04-20 258.36 258.40 256.70 257.38 0.0M
2021-04-19 258.88 258.88 258.05 258.26 0.0M
2021-04-16 258.88 259.02 258.26 258.39 0.0M
2021-04-15 258.15 258.73 258.05 258.59 0.0M
2021-04-14 257.96 258.30 257.17 257.38 0.0M
2021-04-13 256.98 257.74 256.91 257.74 0.0M
2021-04-12 256.69 256.92 256.36 256.72 0.0M
2021-04-09 256.33 256.64 255.96 256.30 0.0M
2021-04-08 255.21 256.18 255.04 256.03 0.0M
2021-04-07 254.37 254.89 254.34 254.89 0.0M
2021-04-06 253.65 254.27 253.65 254.13 0.0M
2021-04-05 254.03 254.26 253.25 253.52 0.0M
2021-04-01 252.14 253.07 252.12 252.96 0.0M
2021-03-31 250.99 251.83 250.94 251.55 0.0M
2021-03-30 249.86 250.45 249.70 250.30 0.0M
2021-03-29 249.86 250.29 249.58 250.10 0.0M
2021-03-26 249.30 250.23 249.06 250.23 0.0M
2021-03-25 249.05 249.19 247.66 249.11 0.0M
2021-03-24 249.71 250.40 249.18 249.33 0.0M
2021-03-23 249.79 250.06 249.06 249.15 0.0M
2021-03-22 249.73 250.14 249.57 250.14 0.0M
2021-03-19 248.96 249.47 248.24 249.38 0.0M
2021-03-18 249.95 249.95 248.29 248.59 0.0M
2021-03-17 249.67 250.53 248.95 250.53 0.0M
2021-03-16 250.68 250.73 249.64 249.89 0.0M
2021-03-15 249.85 250.28 249.55 250.28 0.0M
2021-03-12 249.32 249.37 249.03 249.25 0.0M
2021-03-11 249.84 250.10 249.40 249.51 0.0M
2021-03-10 248.19 248.94 248.15 248.80 0.0M
2021-03-09 247.30 248.08 247.27 247.31 0.0M
2021-03-08 247.04 247.61 245.96 245.96 0.0M
2021-03-05 246.30 246.99 243.55 246.90 0.0M
2021-03-04 248.20 248.38 244.13 245.31 0.0M
2021-03-03 248.51 248.71 247.83 248.05 0.0M
2021-03-02 247.84 248.59 247.43 248.56 0.0M
2021-03-01 245.43 247.78 245.43 247.66 0.0M
2021-02-26 243.98 244.86 243.05 244.02 0.0M
2021-02-25 247.29 247.77 242.77 243.07 0.0M
2021-02-24 245.39 247.31 245.31 247.31 0.0M
2021-02-23 245.43 245.51 243.89 245.20 0.0M
2021-02-22 245.53 246.48 245.53 245.87 0.0M
2021-02-19 245.89 246.59 245.85 245.94 0.0M
2021-02-18 245.40 245.44 244.83 245.21 0.0M
2021-02-17 245.53 245.86 245.02 245.86 0.0M
2021-02-16 246.45 246.54 245.22 245.60 0.0M
2021-02-12 245.53 245.80 245.37 245.74 0.0M
2021-02-11 245.65 246.03 245.03 245.45 0.0M
2021-02-10 245.37 245.62 244.92 245.18 0.0M
2021-02-09 243.92 244.81 243.92 244.81 0.0M
2021-02-08 243.63 244.02 243.61 243.99 0.0M
2021-02-05 242.55 242.91 242.53 242.74 0.0M
2021-02-04 241.43 242.01 241.43 241.84 0.0M
2021-02-03 240.71 241.33 240.40 241.20 0.0M
2021-02-02 240.19 241.04 240.17 240.39 0.0M
2021-02-01 238.34 239.37 238.30 239.29 0.0M
2021-01-29 238.03 238.39 236.82 237.22 0.0M
2021-01-28 237.96 238.98 237.82 238.28 0.0M
2021-01-27 239.48 239.64 237.23 237.51 0.0M
2021-01-26 240.61 240.65 239.71 239.71 0.0M
2021-01-25 240.42 240.42 239.18 240.30 0.0M
2021-01-22 241.06 241.06 239.93 240.19 0.0M
2021-01-21 241.03 241.34 240.81 241.23 0.0M
2021-01-20 239.79 241.08 239.79 241.02 0.0M
2021-01-19 238.76 239.27 238.65 239.18 0.0M
2021-01-15 238.24 238.49 237.46 237.79 0.0M
2021-01-14 238.33 239.08 238.19 238.36 0.0M
2021-01-13 236.98 237.88 236.88 237.84 0.0M
2021-01-12 235.86 236.69 235.77 236.69 0.0M
2021-01-11 235.85 236.07 235.25 235.92 0.0M
2021-01-08 236.83 236.86 236.02 236.55 0.0M
2021-01-07 234.82 236.25 234.67 236.20 0.0M
2021-01-06 233.32 234.36 233.24 234.11 0.0M
2021-01-05 231.94 233.82 231.94 233.71 0.0M
2021-01-04 234.31 234.34 231.64 232.12 0.0M