J

JJSF
🏛️ Estados Unidos →
95.61
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
2021-12-31 158.48 159.23 157.16 157.96 0.1M
2021-12-30 158.72 158.78 157.66 158.28 0.1M
2021-12-29 157.28 158.83 156.34 158.63 0.1M
2021-12-28 157.18 158.94 156.75 157.03 0.0M
2021-12-27 156.16 157.79 155.75 157.36 0.0M
2021-12-23 156.76 157.70 155.48 155.95 0.1M
2021-12-22 156.55 157.38 155.52 156.35 0.1M
2021-12-21 154.49 156.80 153.93 156.39 0.1M
2021-12-20 153.59 154.65 151.90 153.80 0.1M
2021-12-17 152.78 156.41 151.80 155.19 0.3M
2021-12-16 152.45 154.81 151.18 153.16 0.2M
2021-12-15 147.83 151.39 147.83 151.29 0.2M
2021-12-14 147.69 148.76 145.70 147.91 0.1M
2021-12-13 144.97 148.31 144.70 147.54 0.1M
2021-12-10 143.12 145.79 142.79 145.71 0.1M
2021-12-09 144.52 146.74 142.08 144.00 0.1M
2021-12-08 143.43 146.40 142.17 145.48 0.1M
2021-12-07 142.66 144.09 141.44 143.02 0.1M
2021-12-06 141.65 143.27 139.85 141.26 0.1M
2021-12-03 139.22 141.18 138.56 139.26 0.1M
2021-12-02 136.99 140.61 136.33 139.22 0.1M
2021-12-01 137.45 141.17 134.68 135.04 0.1M
2021-11-30 137.55 139.85 135.30 136.58 0.1M
2021-11-29 148.00 152.23 142.49 142.73 0.1M
2021-11-26 147.61 148.25 141.93 142.15 0.1M
2021-11-24 149.85 151.85 147.64 149.55 0.1M
2021-11-23 147.78 149.37 146.58 148.51 0.0M
2021-11-22 145.11 148.92 144.61 147.58 0.1M
2021-11-19 147.64 147.79 144.01 144.55 0.1M
2021-11-18 150.49 150.49 146.41 148.29 0.1M
2021-11-17 150.84 152.65 149.31 149.76 0.1M
2021-11-16 150.86 156.00 147.57 152.03 0.1M
2021-11-15 155.60 158.05 155.10 156.98 0.1M
2021-11-12 154.30 155.62 153.36 154.85 0.0M
2021-11-11 154.86 156.12 152.80 154.11 0.1M
2021-11-10 155.66 156.23 154.76 155.01 0.0M
2021-11-09 155.95 156.07 154.78 155.48 0.0M
2021-11-08 157.73 157.80 154.97 155.86 0.0M
2021-11-05 155.61 157.96 155.61 156.78 0.0M
2021-11-04 156.29 157.95 153.86 154.82 0.1M
2021-11-03 152.58 156.21 152.08 155.64 0.1M
2021-11-02 151.25 153.54 150.25 153.04 0.0M
2021-11-01 147.55 151.86 147.55 151.16 0.1M
2021-10-29 147.17 149.73 147.04 147.55 0.1M
2021-10-28 146.71 148.87 146.71 148.29 0.0M
2021-10-27 148.80 149.92 145.84 146.80 0.1M
2021-10-26 147.02 148.96 147.01 147.96 0.0M
2021-10-25 148.13 148.58 146.75 147.27 0.0M
2021-10-22 147.47 149.12 147.05 148.40 0.0M
2021-10-21 147.99 149.21 146.60 147.30 0.0M
2021-10-20 147.90 148.99 146.85 148.10 0.0M
2021-10-19 149.73 149.73 147.22 147.39 0.0M
2021-10-18 150.11 151.85 149.24 149.96 0.0M
2021-10-15 154.26 155.69 150.42 150.65 0.1M
2021-10-14 151.07 153.25 150.01 152.58 0.1M
2021-10-13 151.75 151.75 149.27 149.86 0.0M
2021-10-12 153.01 153.79 150.91 151.35 0.0M
2021-10-11 153.85 154.00 151.49 152.88 0.0M
2021-10-08 155.53 156.58 152.72 152.99 0.0M
2021-10-07 155.05 156.91 154.13 155.07 0.1M
2021-10-06 154.56 157.81 153.02 154.80 0.0M
2021-10-05 154.28 155.59 154.28 154.85 0.1M
2021-10-04 153.22 154.90 153.22 154.46 0.0M
2021-10-01 153.85 154.44 151.72 153.64 0.1M
2021-09-30 155.66 155.87 152.82 152.82 0.1M
2021-09-29 154.26 156.75 153.26 155.25 0.0M
2021-09-28 154.13 154.77 152.73 153.90 0.1M
2021-09-27 154.33 156.67 153.71 153.96 0.0M
2021-09-24 153.72 155.16 153.13 153.65 0.1M
2021-09-23 155.15 156.64 153.71 153.97 0.0M
2021-09-22 153.84 155.92 150.50 154.77 0.0M
2021-09-21 153.20 154.21 151.84 153.89 0.1M
2021-09-20 152.40 154.07 150.70 152.39 0.1M
2021-09-17 154.50 155.43 153.04 154.14 0.4M
2021-09-16 156.15 157.31 153.41 154.12 0.1M
2021-09-15 157.18 157.23 154.31 155.58 0.1M
2021-09-14 159.17 159.91 156.28 157.26 0.1M
2021-09-13 161.44 161.82 158.28 159.14 0.0M
2021-09-10 161.71 161.71 160.01 160.63 0.1M
2021-09-09 162.58 162.92 160.98 161.50 0.1M
2021-09-08 162.60 163.55 161.29 163.04 0.1M
2021-09-07 160.65 163.60 160.03 162.62 0.1M
2021-09-03 162.77 162.77 159.99 160.79 0.1M
2021-09-02 161.52 163.91 160.45 163.39 0.0M
2021-09-01 163.67 163.67 160.86 161.65 0.1M
2021-08-31 162.43 164.02 161.72 163.76 0.1M
2021-08-30 164.16 165.61 161.89 162.02 0.1M
2021-08-27 160.60 164.25 160.38 163.83 0.1M
2021-08-26 161.76 161.84 160.49 160.65 0.1M
2021-08-25 162.93 163.72 161.31 161.90 0.1M
2021-08-24 162.05 163.28 160.98 163.05 0.1M
2021-08-23 162.21 162.25 161.11 161.73 0.0M
2021-08-20 160.70 163.15 160.70 161.60 0.0M
2021-08-19 161.28 161.70 159.61 161.29 0.0M
2021-08-18 164.12 164.59 161.20 161.33 0.1M
2021-08-17 162.86 164.30 161.43 164.03 0.0M
2021-08-16 163.85 164.12 161.65 163.95 0.0M
2021-08-13 162.30 164.28 162.11 164.00 0.0M
2021-08-12 161.46 162.59 161.26 162.30 0.0M
2021-08-11 161.88 163.00 160.53 161.72 0.0M
2021-08-10 162.08 163.18 161.54 161.68 0.1M
2021-08-09 163.72 163.72 162.02 162.50 0.0M
2021-08-06 163.31 164.38 162.90 163.78 0.0M
2021-08-05 160.88 163.18 160.88 162.42 0.0M
2021-08-04 163.46 163.78 160.42 160.76 0.0M
2021-08-03 164.31 165.86 163.69 164.43 0.1M
2021-08-02 164.96 165.44 162.79 163.46 0.1M
2021-07-30 164.83 165.29 163.28 164.38 0.1M
2021-07-29 167.22 168.43 164.69 165.02 0.1M
2021-07-28 166.60 168.13 163.00 166.29 0.1M
2021-07-27 180.00 180.00 166.23 166.60 0.1M
2021-07-26 167.33 174.19 164.04 174.19 0.1M
2021-07-23 164.43 166.79 163.49 166.65 0.1M
2021-07-22 166.11 166.27 164.00 164.00 0.1M
2021-07-21 168.96 169.94 166.30 166.50 0.1M
2021-07-20 165.72 170.22 165.58 168.19 0.1M
2021-07-19 166.36 167.99 164.87 165.88 0.1M
2021-07-16 169.41 169.83 167.39 167.53 0.0M
2021-07-15 167.86 168.98 166.45 168.28 0.1M
2021-07-14 167.50 169.28 166.88 168.32 0.0M
2021-07-13 170.25 170.90 167.26 167.49 0.1M
2021-07-12 170.33 171.15 168.64 170.37 0.1M
2021-07-09 171.84 172.22 170.36 170.53 0.0M
2021-07-08 170.33 173.00 170.12 170.61 0.1M
2021-07-07 172.73 173.99 171.59 172.14 0.1M
2021-07-06 172.19 173.68 169.98 172.63 0.1M
2021-07-02 174.23 174.85 172.52 172.58 0.0M
2021-07-01 175.19 175.67 173.84 174.23 0.0M
2021-06-30 172.56 174.95 170.25 174.41 0.1M
2021-06-29 173.44 174.44 170.86 172.19 0.1M
2021-06-28 175.56 176.15 172.78 173.90 0.1M
2021-06-25 175.41 178.56 172.12 175.10 0.6M
2021-06-24 174.91 176.54 174.31 175.84 0.1M
2021-06-23 174.08 175.40 173.30 173.96 0.1M
2021-06-22 172.95 175.02 172.03 174.46 0.1M
2021-06-21 173.74 174.41 171.73 173.37 0.1M
2021-06-18 174.93 174.93 172.29 172.93 0.1M
2021-06-17 176.80 177.25 175.37 176.40 0.0M
2021-06-16 177.30 178.35 176.21 176.33 0.1M
2021-06-15 177.33 178.03 176.20 177.97 0.2M
2021-06-14 176.75 176.75 174.48 176.56 0.1M
2021-06-11 175.76 176.20 174.84 176.11 0.0M
2021-06-10 176.84 176.84 174.30 175.72 0.1M
2021-06-09 178.31 178.48 175.67 176.17 0.0M
2021-06-08 180.35 180.92 178.13 178.31 0.0M
2021-06-07 179.50 180.76 179.45 180.09 0.0M
2021-06-04 180.18 181.35 177.87 179.46 0.0M
2021-06-03 178.64 180.36 177.21 180.36 0.1M
2021-06-02 178.70 181.71 178.44 179.26 0.2M
2021-06-01 175.77 179.17 172.73 177.63 0.1M
2021-05-28 175.52 178.46 175.30 175.58 0.1M
2021-05-27 173.27 176.52 173.27 175.08 0.1M
2021-05-26 171.44 173.64 170.51 173.18 0.1M
2021-05-25 172.22 173.33 171.04 171.73 0.1M
2021-05-24 170.33 173.67 169.91 172.49 0.1M
2021-05-21 170.25 171.79 168.76 170.70 0.1M
2021-05-20 168.15 171.27 167.61 169.51 0.1M
2021-05-19 168.51 168.74 166.86 168.26 0.0M
2021-05-18 168.98 171.53 167.61 169.19 0.1M
2021-05-17 173.80 174.93 168.79 169.23 0.1M
2021-05-14 169.24 174.14 168.52 173.95 0.1M
2021-05-13 165.33 169.76 165.00 169.32 0.1M
2021-05-12 165.41 166.33 163.58 164.51 0.0M
2021-05-11 165.95 166.48 164.12 165.56 0.0M
2021-05-10 167.79 169.50 166.61 166.75 0.1M
2021-05-07 165.66 168.44 165.35 168.25 0.0M
2021-05-06 166.84 168.29 164.75 166.38 0.1M
2021-05-05 165.61 167.10 164.25 166.44 0.1M
2021-05-04 166.47 166.55 163.83 165.14 0.1M
2021-05-03 165.42 167.50 164.11 166.27 0.1M
2021-04-30 163.70 165.92 163.58 164.61 0.1M
2021-04-29 160.82 166.78 159.91 164.70 0.1M
2021-04-28 161.06 166.89 157.71 160.41 0.7M
2021-04-27 163.28 169.88 159.06 162.27 0.3M
2021-04-26 167.62 169.72 163.23 164.59 0.1M
2021-04-23 165.80 167.11 164.94 166.38 0.1M
2021-04-22 162.59 165.89 161.13 165.14 0.1M
2021-04-21 160.20 163.03 160.16 161.81 0.1M
2021-04-20 159.18 160.54 158.32 160.14 0.1M
2021-04-19 159.00 160.75 158.01 159.42 0.1M
2021-04-16 158.49 160.03 157.71 158.94 0.1M
2021-04-15 157.81 158.33 157.10 157.76 0.1M
2021-04-14 157.55 159.95 156.87 157.34 0.1M
2021-04-13 158.40 158.89 156.00 157.73 0.1M
2021-04-12 155.55 160.45 155.55 159.01 0.1M
2021-04-09 157.99 157.99 155.64 156.29 0.1M
2021-04-08 157.05 157.96 156.56 157.45 0.1M
2021-04-07 157.75 158.19 156.16 157.26 0.1M
2021-04-06 157.99 159.90 157.03 157.42 0.1M
2021-04-05 157.19 160.93 156.63 158.52 0.1M
2021-04-01 156.79 158.75 154.29 156.64 0.1M
2021-03-31 156.68 158.26 155.30 157.03 0.1M
2021-03-30 158.24 158.24 156.37 156.91 0.1M
2021-03-29 157.46 159.58 156.73 157.97 0.1M
2021-03-26 157.49 160.44 156.35 157.64 0.1M
2021-03-25 157.31 158.93 155.30 157.77 0.1M
2021-03-24 154.96 159.76 152.67 157.04 0.6M
2021-03-23 153.25 156.57 151.76 153.70 0.1M
2021-03-22 160.22 161.03 152.94 154.39 0.2M
2021-03-19 160.55 162.35 160.01 160.65 0.2M
2021-03-18 163.46 163.64 161.44 162.15 0.1M
2021-03-17 164.70 165.04 161.97 164.24 0.1M
2021-03-16 164.63 165.33 163.02 164.50 0.0M
2021-03-15 166.01 166.60 164.30 165.84 0.1M
2021-03-12 165.47 167.98 165.47 166.30 0.1M
2021-03-11 168.35 169.56 164.25 165.28 0.1M
2021-03-10 166.44 169.58 165.77 168.38 0.1M
2021-03-09 165.13 167.29 164.88 165.17 0.1M
2021-03-08 161.33 165.61 159.74 165.19 0.1M
2021-03-05 156.64 160.11 153.56 159.84 0.2M
2021-03-04 159.44 161.34 154.00 155.23 0.1M
2021-03-03 158.81 161.56 157.80 158.67 0.1M
2021-03-02 161.06 161.06 158.10 158.93 0.1M
2021-03-01 160.83 162.30 159.41 160.27 0.1M
2021-02-26 160.18 161.57 157.97 158.76 0.1M
2021-02-25 157.12 160.45 156.16 158.97 0.1M
2021-02-24 153.21 157.94 152.08 156.34 0.1M
2021-02-23 151.00 154.43 147.61 152.78 0.1M
2021-02-22 150.00 152.27 149.12 150.81 0.2M
2021-02-19 152.50 153.39 150.28 151.12 0.1M
2021-02-18 152.92 154.54 151.95 152.35 0.1M
2021-02-17 154.54 155.47 153.28 154.14 0.1M
2021-02-16 158.76 158.79 155.34 155.35 0.1M
2021-02-12 159.01 159.74 156.93 158.48 0.1M
2021-02-11 159.71 160.70 158.34 159.00 0.1M
2021-02-10 158.04 161.00 157.61 159.07 0.1M
2021-02-09 159.73 159.93 157.14 157.78 0.1M
2021-02-08 156.26 159.35 154.90 159.35 0.1M
2021-02-05 156.57 159.98 155.47 155.50 0.1M
2021-02-04 155.01 156.00 153.59 155.31 0.1M
2021-02-03 154.42 155.41 151.70 155.06 0.1M
2021-02-02 155.29 156.08 153.11 154.42 0.1M
2021-02-01 153.18 154.69 149.34 153.75 0.1M
2021-01-29 154.13 155.72 151.22 152.66 0.1M
2021-01-28 160.15 162.56 153.20 155.30 0.2M
2021-01-27 164.00 169.57 156.04 158.28 0.8M
2021-01-26 151.89 165.70 148.78 164.91 0.3M
2021-01-25 151.67 158.53 151.67 156.89 0.2M
2021-01-22 150.71 153.17 149.25 153.09 0.1M
2021-01-21 149.54 152.51 148.66 151.46 0.2M
2021-01-20 151.65 154.43 148.71 149.41 0.1M
2021-01-19 152.17 152.87 150.00 151.90 0.1M
2021-01-15 150.95 154.89 149.49 150.92 0.1M
2021-01-14 152.49 153.54 150.75 151.96 0.1M
2021-01-13 154.83 154.83 150.58 151.02 0.1M
2021-01-12 153.79 154.53 151.90 154.29 0.1M
2021-01-11 153.16 154.37 152.08 153.04 0.0M
2021-01-08 154.92 154.92 152.57 154.44 0.1M
2021-01-07 154.00 154.70 152.21 154.35 0.1M
2021-01-06 151.44 155.60 151.43 153.47 0.1M
2021-01-05 150.70 151.99 149.40 149.92 0.1M
2021-01-04 156.34 156.34 150.69 152.23 0.1M