iShares A.I. Innovation and Tech Active (BAI)

BAI
🏛️ Estados Unidos →
33.77
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 34.79 34.79 34.73 34.79 18.3K
09:31 34.70 34.74 34.68 34.68 126.0K
09:32 34.71 34.71 34.71 34.71 0.3K
09:33 34.69 34.69 34.69 34.69 0.2K
09:34 34.72 34.75 34.72 34.74 1.6K
09:35 34.76 34.76 34.74 34.74 7.0K
09:37 34.75 34.78 34.75 34.78 4.6K
09:38 34.79 34.81 34.79 34.81 0.9K
09:39 34.78 34.78 34.78 34.78 0.5K
09:41 34.79 34.82 34.79 34.80 2.1K
09:42 34.81 34.81 34.81 34.81 0.1K
09:43 34.80 34.82 34.75 34.75 5.4K
09:44 34.76 34.81 34.76 34.81 1.5K
09:45 34.80 34.80 34.77 34.77 1.9K
09:46 34.78 34.78 34.76 34.76 4.2K
09:47 34.82 34.82 34.82 34.82 1.2K
09:48 34.81 34.81 34.81 34.81 0.5K
09:49 34.80 34.85 34.80 34.85 2.2K
09:50 34.84 34.84 34.83 34.83 22.9K
09:51 34.82 34.82 34.82 34.82 2.7K
09:52 34.86 34.86 34.84 34.84 2.0K
09:53 34.87 34.87 34.81 34.81 3.1K
09:54 34.79 34.84 34.79 34.84 3.9K
09:55 34.84 34.85 34.84 34.84 2.5K
09:57 34.78 34.78 34.78 34.78 0.2K
09:58 34.78 34.80 34.78 34.80 2.2K
09:59 34.78 34.78 34.78 34.78 1.0K
10:01 34.81 34.81 34.81 34.81 33.3K
10:03 34.86 34.86 34.86 34.86 2.1K
10:05 34.87 34.87 34.83 34.83 2.0K
10:06 34.83 34.83 34.83 34.83 0.6K
10:09 34.79 34.79 34.79 34.79 2.7K
10:10 34.78 34.78 34.78 34.78 0.2K
10:11 34.78 34.81 34.78 34.81 3.4K
10:12 34.82 34.82 34.82 34.82 3.3K
10:13 34.80 34.80 34.80 34.80 4.9K
10:16 34.79 34.79 34.79 34.79 2.4K
10:17 34.78 34.78 34.78 34.78 0.6K
10:18 34.77 34.77 34.77 34.77 5.1K
10:19 34.77 34.77 34.77 34.77 0.9K
10:20 34.75 34.75 34.75 34.74 0.3K
10:22 34.78 34.78 34.78 34.78 1.7K
10:23 34.78 34.78 34.78 34.78 0.7K
10:24 34.79 34.79 34.79 34.79 1.3K
10:25 34.79 34.80 34.77 34.80 6.4K
10:26 34.78 34.81 34.78 34.81 3.4K
10:27 34.81 34.81 34.81 34.81 0.7K
10:28 34.81 34.81 34.81 34.81 2.6K
10:29 34.78 34.78 34.76 34.76 0.7K
10:30 34.77 34.77 34.77 34.77 0.9K
10:31 34.76 34.78 34.76 34.77 3.3K
10:33 34.76 34.76 34.76 34.76 2.9K
10:34 34.75 34.75 34.75 34.75 0.9K
10:35 34.77 34.77 34.77 34.77 1.1K
10:36 34.74 34.75 34.74 34.75 0.8K
10:37 34.75 34.75 34.75 34.75 3.4K
10:38 34.70 34.70 34.70 34.70 0.2K
10:39 34.70 34.71 34.70 34.71 1.6K
10:40 34.68 34.68 34.67 34.67 1.8K
10:41 34.65 34.66 34.64 34.64 26.6K
10:42 34.64 34.64 34.64 34.64 2.3K
10:43 34.64 34.64 34.64 34.64 1.7K
10:44 34.63 34.63 34.61 34.62 1.9K
10:45 34.62 34.64 34.62 34.64 220.5K
10:46 34.64 34.65 34.64 34.65 0.6K
10:47 34.62 34.62 34.62 34.62 3.3K
10:48 34.62 34.62 34.62 34.62 1.5K
10:49 34.63 34.64 34.63 34.64 7.6K
10:50 34.66 34.66 34.63 34.63 3.0K
10:51 34.64 34.66 34.64 34.65 9.2K
10:52 34.68 34.69 34.68 34.69 1.9K
10:53 34.68 34.68 34.68 34.68 2.4K
10:56 34.65 34.66 34.65 34.66 1.3K
10:57 34.69 34.69 34.69 34.69 0.3K
10:58 34.68 34.68 34.68 34.68 1.2K
10:59 34.69 34.69 34.69 34.69 4.8K
11:00 34.70 34.70 34.70 34.70 1.0K
11:01 34.69 34.69 34.69 34.69 1.8K
11:02 34.66 34.66 34.66 34.66 0.4K
11:03 34.64 34.64 34.64 34.64 1.7K
11:04 34.61 34.62 34.61 34.62 1.2K
11:05 34.62 34.63 34.61 34.61 1.3K
11:06 34.62 34.62 34.61 34.60 123.3K
11:09 34.63 34.63 34.63 34.63 1.7K
11:11 34.64 34.64 34.62 34.62 1.4K
11:12 34.61 34.61 34.61 34.61 0.2K
11:13 34.63 34.63 34.63 34.63 31.8K
11:15 34.60 34.60 34.59 34.60 1.9K
11:16 34.58 34.58 34.58 34.58 0.4K
11:17 34.61 34.61 34.59 34.59 0.6K
11:18 34.59 34.59 34.57 34.57 10.3K
11:19 34.61 34.62 34.59 34.62 2.9K
11:20 34.62 34.64 34.62 34.64 2.7K
11:21 34.64 34.64 34.64 34.64 1.4K
11:23 34.59 34.60 34.58 34.58 1.8K
11:24 34.62 34.62 34.62 34.62 1.5K
11:25 34.60 34.60 34.60 34.60 1.8K
11:26 34.61 34.61 34.61 34.61 0.5K
11:27 34.59 34.59 34.59 34.59 0.3K
11:28 34.58 34.58 34.58 34.58 0.7K
11:29 34.59 34.59 34.58 34.58 0.6K
11:30 34.58 34.58 34.57 34.56 12.2K
11:31 34.56 34.56 34.56 34.56 0.2K
11:32 34.55 34.55 34.55 34.55 114.6K
11:34 34.57 34.57 34.57 34.56 1.1K
11:36 34.57 34.59 34.57 34.59 6.6K
11:37 34.59 34.59 34.59 34.59 1.2K
11:39 34.59 34.59 34.59 34.59 0.3K
11:40 34.59 34.62 34.58 34.62 2.1K
11:41 34.62 34.64 34.62 34.64 4.8K
11:42 34.64 34.64 34.64 34.64 0.3K
11:43 34.66 34.66 34.66 34.66 139.1K
11:44 34.66 34.68 34.66 34.68 5.6K
11:45 34.65 34.65 34.65 34.65 1.9K
11:46 34.66 34.66 34.66 34.66 0.5K
11:48 34.66 34.66 34.66 34.66 0.7K
11:50 34.65 34.68 34.65 34.68 3.9K
11:51 34.68 34.69 34.68 34.69 0.5K
11:52 34.68 34.68 34.68 34.68 0.6K
11:54 34.70 34.72 34.70 34.72 4.0K
11:56 34.72 34.72 34.72 34.72 0.1K
11:57 34.72 34.72 34.72 34.72 2.4K
11:58 34.72 34.72 34.72 34.72 0.8K
11:59 34.72 34.73 34.72 34.73 8.0K
12:00 34.73 34.73 34.73 34.73 2.2K
12:03 34.77 34.78 34.77 34.78 3.6K
12:04 34.78 34.78 34.78 34.78 0.5K
12:05 34.77 34.77 34.77 34.77 1.5K
12:07 34.79 34.79 34.76 34.76 2.2K
12:09 34.79 34.80 34.79 34.80 0.5K
12:10 34.80 34.81 34.80 34.81 6.6K
12:11 34.81 34.81 34.81 34.81 1.1K
12:13 34.77 34.77 34.76 34.76 2.4K
12:14 34.79 34.79 34.79 34.79 0.3K
12:15 34.79 34.79 34.78 34.78 2.5K
12:16 34.79 34.79 34.79 34.79 0.3K
12:17 34.78 34.78 34.78 34.78 4.9K
12:19 34.79 34.79 34.79 34.79 0.3K
12:20 34.80 34.80 34.80 34.80 3.6K
12:21 34.79 34.80 34.79 34.80 1.5K
12:25 34.81 34.83 34.81 34.82 4.9K
12:26 34.82 34.83 34.81 34.82 12.7K
12:27 34.83 34.83 34.83 34.83 0.9K
12:28 34.84 34.84 34.83 34.83 3.2K
12:29 34.82 34.82 34.82 34.82 0.2K
12:30 34.83 34.83 34.83 34.83 0.9K
12:31 34.85 34.85 34.85 34.85 3.1K
12:36 34.82 34.82 34.81 34.81 1.2K
12:37 34.81 34.84 34.81 34.84 3.8K
12:38 34.84 34.84 34.81 34.81 3.6K
12:39 34.83 34.83 34.82 34.82 0.4K
12:40 34.84 34.84 34.81 34.84 1.1K
12:41 34.83 34.85 34.83 34.85 22.5K
12:42 34.85 34.85 34.84 34.84 6.0K
12:43 34.84 34.84 34.84 34.84 2.4K
12:44 34.85 34.85 34.85 34.84 2.4K
12:45 34.85 34.85 34.83 34.83 4.9K
12:46 34.83 34.83 34.83 34.83 1.1K
12:49 34.84 34.84 34.83 34.83 1.4K
12:50 34.82 34.82 34.82 34.82 0.2K
12:51 34.82 34.82 34.82 34.82 3.6K
12:52 34.85 34.85 34.84 34.84 0.4K
12:53 34.86 34.86 34.86 34.85 4.3K
12:54 34.86 34.86 34.86 34.86 6.1K
12:55 34.86 34.86 34.86 34.85 0.8K
12:56 34.85 34.85 34.84 34.85 7.1K
12:57 34.85 34.85 34.85 34.85 0.5K
12:58 34.85 34.85 34.85 34.85 1.6K
13:00 34.85 34.85 34.83 34.83 2.9K
13:01 34.85 34.85 34.85 34.85 1.5K
13:02 34.85 34.85 34.84 34.84 3.1K
13:03 34.85 34.85 34.84 34.84 1.5K
13:04 34.83 34.84 34.83 34.84 122.3K
13:05 34.84 34.84 34.84 34.84 0.8K
13:06 34.84 34.84 34.84 34.84 5.4K
13:07 34.84 34.85 34.84 34.85 1.7K
13:08 34.84 34.84 34.84 34.84 2.9K
13:09 34.85 34.85 34.85 34.85 0.2K
13:10 34.84 34.84 34.83 34.83 1.7K
13:11 34.85 34.85 34.85 34.85 0.2K
13:12 34.86 34.86 34.83 34.84 0.9K
13:13 34.85 34.85 34.84 34.84 4.8K
13:15 34.85 34.85 34.84 34.84 2.0K
13:16 34.83 34.83 34.83 34.83 0.9K
13:17 34.84 34.84 34.84 34.84 0.2K
13:18 34.83 34.83 34.83 34.83 2.7K
13:19 34.83 34.83 34.83 34.83 2.0K
13:20 34.84 34.84 34.83 34.83 0.5K
13:21 34.84 34.84 34.83 34.83 17.8K
13:23 34.83 34.84 34.83 34.84 4.9K
13:24 34.84 34.84 34.84 34.84 0.3K
13:25 34.84 34.85 34.84 34.84 3.7K
13:26 34.83 34.84 34.83 34.84 4.9K
13:27 34.83 34.83 34.82 34.82 1.9K
13:28 34.80 34.81 34.80 34.81 127.1K
13:29 34.81 34.85 34.81 34.83 16.3K
13:30 34.83 34.87 34.83 34.87 6.7K
13:31 34.85 34.85 34.85 34.85 0.6K
13:32 34.85 34.85 34.85 34.85 1.8K
13:33 34.85 34.85 34.85 34.85 1.4K
13:34 34.86 34.86 34.86 34.85 1.2K
13:36 34.83 34.84 34.83 34.83 1.4K
13:37 34.83 34.84 34.83 34.84 0.9K
13:38 34.83 34.83 34.83 34.83 2.9K
13:39 34.85 34.85 34.84 34.84 4.0K
13:40 34.84 34.85 34.84 34.85 0.6K
13:41 34.85 34.85 34.85 34.85 5.5K
13:42 34.85 34.85 34.84 34.84 2.4K
13:43 34.86 34.86 34.86 34.85 1.8K
13:44 34.87 34.87 34.86 34.87 4.4K
13:45 34.87 34.87 34.86 34.87 5.3K
13:46 34.88 34.88 34.88 34.88 0.1K
13:47 34.85 34.86 34.85 34.86 5.0K
13:49 34.87 34.87 34.86 34.85 0.6K
13:50 34.87 34.87 34.87 34.87 0.2K
13:51 34.87 34.87 34.86 34.86 1.4K
13:52 34.86 34.86 34.85 34.85 1.7K
13:53 34.85 34.88 34.85 34.87 2.5K
13:54 34.85 34.85 34.85 34.85 0.2K
13:55 34.85 34.85 34.85 34.85 1.4K
13:56 34.85 34.86 34.85 34.86 1.5K
13:57 34.85 34.85 34.84 34.84 7.4K
13:59 34.84 34.87 34.84 34.87 1.0K
14:00 34.86 34.86 34.85 34.85 3.0K
14:01 34.85 34.85 34.85 34.85 0.2K
14:02 34.85 34.85 34.84 34.85 1.1K
14:03 34.87 34.87 34.85 34.85 1.2K
14:04 34.84 34.84 34.84 34.84 0.2K
14:06 34.85 34.85 34.85 34.85 2.0K
14:07 34.86 34.86 34.86 34.86 2.6K
14:08 34.87 34.87 34.87 34.87 0.2K
14:09 34.87 34.87 34.87 34.87 0.7K
14:10 34.87 34.87 34.87 34.87 0.6K
14:11 34.88 34.88 34.88 34.88 0.3K
14:12 34.88 34.88 34.87 34.87 2.2K
14:14 34.86 34.86 34.86 34.86 2.5K
14:15 34.87 34.87 34.87 34.87 1.1K
14:16 34.86 34.86 34.86 34.86 1.6K
14:17 34.85 34.85 34.85 34.85 1.8K
14:18 34.86 34.87 34.86 34.87 68.6K
14:19 34.87 34.87 34.85 34.85 4.7K
14:20 34.86 34.86 34.86 34.86 0.6K
14:21 34.88 34.88 34.88 34.88 2.0K
14:22 34.87 34.87 34.87 34.87 1.5K
14:23 34.87 34.87 34.87 34.87 1.0K
14:24 34.86 34.86 34.85 34.85 1.5K
14:26 34.86 34.86 34.86 34.86 0.3K
14:27 34.85 34.85 34.85 34.85 5.1K
14:28 34.86 34.86 34.86 34.86 0.2K
14:29 34.86 34.87 34.86 34.87 10.1K
14:30 34.87 34.87 34.87 34.87 15.6K
14:31 34.87 34.88 34.87 34.88 121.8K
14:32 34.88 34.88 34.88 34.88 2.2K
14:33 34.89 34.89 34.88 34.89 2.9K
14:34 34.88 34.89 34.88 34.89 1.8K
14:35 34.89 34.89 34.88 34.89 10.8K
14:36 34.89 34.89 34.87 34.87 3.0K
14:37 34.87 34.87 34.87 34.87 2.9K
14:38 34.87 34.87 34.87 34.86 2.2K
14:39 34.88 34.88 34.88 34.88 1.0K
14:40 34.88 34.88 34.87 34.87 1.9K
14:41 34.88 34.88 34.86 34.86 8.8K
14:42 34.87 34.87 34.87 34.87 3.1K
14:43 34.87 34.87 34.87 34.87 1.9K
14:44 34.87 34.87 34.86 34.87 0.7K
14:45 34.87 34.87 34.84 34.84 6.5K
14:46 34.84 34.85 34.84 34.84 3.3K
14:47 34.85 34.85 34.84 34.84 2.4K
14:48 34.84 34.84 34.83 34.83 1.8K
14:49 34.82 34.84 34.82 34.83 4.4K
14:50 34.84 34.84 34.84 34.84 6.6K
14:51 34.84 34.84 34.84 34.84 3.5K
14:52 34.84 34.84 34.84 34.84 3.9K
14:53 34.85 34.86 34.85 34.85 3.0K
14:54 34.86 34.86 34.86 34.85 2.0K
14:55 34.87 34.87 34.87 34.87 3.0K
14:56 34.87 34.87 34.87 34.87 3.9K
14:57 34.87 34.88 34.87 34.88 8.6K
14:58 34.89 34.89 34.89 34.88 2.9K
14:59 34.89 34.89 34.89 34.89 3.1K
15:00 34.89 34.91 34.89 34.91 6.6K
15:01 34.92 34.92 34.92 34.92 0.4K
15:02 34.92 34.92 34.91 34.92 4.2K
15:03 34.90 34.90 34.89 34.89 3.6K
15:05 34.92 34.92 34.92 34.92 1.0K
15:06 34.93 34.93 34.91 34.91 57.4K
15:07 34.88 34.91 34.88 34.91 57.4K
15:08 34.91 34.92 34.90 34.90 118.6K
15:09 34.91 34.92 34.91 34.92 8.1K
15:10 34.92 34.92 34.92 34.92 22.1K
15:11 34.93 34.93 34.93 34.92 1.9K
15:12 34.93 34.93 34.92 34.92 15.8K
15:13 34.91 34.92 34.91 34.93 9.9K
15:14 34.93 34.93 34.93 34.92 6.3K
15:15 34.94 34.94 34.94 34.94 0.4K
15:16 34.93 34.94 34.93 34.94 9.4K
15:17 34.94 34.94 34.93 34.93 2.9K
15:18 34.92 34.92 34.91 34.92 1.5K
15:19 34.93 34.93 34.93 34.93 13.6K
15:20 34.93 34.93 34.92 34.92 1.4K
15:21 34.92 34.92 34.92 34.92 1.2K
15:22 34.92 34.92 34.91 34.92 5.1K
15:23 34.92 34.92 34.92 34.92 10.6K
15:24 34.93 34.93 34.93 34.93 3.0K
15:25 34.93 34.94 34.93 34.93 9.2K
15:26 34.94 34.95 34.94 34.95 2.4K
15:27 34.95 34.95 34.94 34.95 18.8K
15:28 34.95 34.95 34.95 34.95 2.6K
15:30 34.96 34.96 34.96 34.95 45.5K
15:31 34.95 34.95 34.94 34.94 28.6K
15:32 34.94 34.94 34.94 34.94 4.0K
15:33 34.93 34.94 34.93 34.93 73.3K
15:34 34.95 34.95 34.94 34.95 3.7K
15:35 34.95 34.95 34.94 34.95 7.3K
15:37 34.94 34.94 34.94 34.94 0.7K
15:38 34.94 34.95 34.94 34.95 7.9K
15:39 34.95 34.95 34.95 34.95 6.3K
15:40 34.96 34.96 34.95 34.96 3.4K
15:41 34.95 34.95 34.94 34.95 11.5K
15:42 34.94 34.95 34.94 34.94 2.7K
15:43 34.95 34.95 34.95 34.95 2.3K
15:44 34.95 34.96 34.95 34.95 53.2K
15:45 34.95 34.96 34.95 34.95 9.0K
15:46 34.96 34.96 34.95 34.96 11.2K
15:47 34.96 34.97 34.96 34.96 15.2K
15:48 34.95 34.96 34.95 34.95 9.0K
15:49 34.96 34.96 34.95 34.96 3.0K
15:50 34.96 34.99 34.96 34.98 19.8K
15:51 34.98 34.99 34.98 34.99 5.8K
15:52 34.99 34.99 34.97 34.98 7.3K
15:53 34.98 34.99 34.97 34.99 18.1K
15:54 35.03 35.04 35.03 35.03 4.0K
15:55 35.03 35.05 35.02 35.02 15.0K
15:56 35.01 35.03 35.01 35.02 1.0K
15:57 35.02 35.03 35.02 35.03 4.5K
15:58 35.04 35.04 35.02 35.02 7.9K
15:59 35.03 35.03 35.00 35.03 144.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles