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
2022-12-30 151.05 152.23 148.00 149.71 0.1M
2022-12-29 151.23 152.66 150.16 151.94 0.1M
2022-12-28 152.85 153.00 150.78 150.78 0.1M
2022-12-27 153.37 154.65 152.09 152.09 0.1M
2022-12-23 153.84 156.18 152.77 153.40 0.1M
2022-12-22 153.12 154.50 151.85 153.20 0.1M
2022-12-21 152.59 155.08 152.21 154.34 0.1M
2022-12-20 153.00 154.28 151.56 151.78 0.1M
2022-12-19 152.99 154.73 152.30 153.32 0.1M
2022-12-16 151.33 153.37 150.77 151.79 0.4M
2022-12-15 154.55 155.82 151.82 153.19 0.1M
2022-12-14 157.38 159.20 155.46 156.04 0.1M
2022-12-13 158.66 158.95 156.55 157.12 0.1M
2022-12-12 156.62 158.01 154.82 155.87 0.1M
2022-12-09 160.42 161.12 155.84 156.27 0.1M
2022-12-08 156.43 161.15 155.80 160.14 0.1M
2022-12-07 158.87 158.95 157.12 157.13 0.1M
2022-12-06 158.67 159.41 156.90 158.08 0.1M
2022-12-05 163.13 163.13 158.43 159.40 0.1M
2022-12-02 162.86 165.16 162.10 163.82 0.0M
2022-12-01 163.95 165.90 162.01 163.62 0.1M
2022-11-30 160.10 164.30 159.11 164.02 0.1M
2022-11-29 162.89 163.30 146.53 159.64 0.1M
2022-11-28 161.90 163.97 159.89 162.96 0.1M
2022-11-25 160.80 163.71 159.99 161.91 0.0M
2022-11-23 161.04 161.35 157.71 160.41 0.1M
2022-11-22 159.18 161.81 156.09 161.38 0.1M
2022-11-21 156.77 159.75 155.91 159.59 0.1M
2022-11-18 157.94 159.49 153.43 156.32 0.1M
2022-11-17 154.67 157.30 154.09 156.59 0.1M
2022-11-16 152.28 156.13 151.76 156.08 0.1M
2022-11-15 151.00 155.49 142.90 151.55 0.2M
2022-11-14 140.32 141.37 136.57 137.97 0.1M
2022-11-11 144.59 144.59 133.99 140.63 0.1M
2022-11-10 144.53 147.93 141.18 143.71 0.1M
2022-11-09 145.80 146.68 142.28 142.50 0.1M
2022-11-08 149.53 150.15 145.57 145.88 0.1M
2022-11-07 147.81 150.54 146.50 149.85 0.0M
2022-11-04 146.00 148.50 145.72 146.96 0.0M
2022-11-03 143.66 145.80 142.84 145.59 0.0M
2022-11-02 145.42 148.78 144.70 145.13 0.0M
2022-11-01 147.71 148.20 146.45 146.45 0.1M
2022-10-31 148.58 149.85 147.09 147.61 0.1M
2022-10-28 146.51 149.75 145.93 149.58 0.0M
2022-10-27 144.98 147.22 143.76 145.66 0.0M
2022-10-26 142.25 146.22 141.37 143.64 0.1M
2022-10-25 142.63 145.10 141.39 142.21 0.1M
2022-10-24 139.37 142.69 138.86 142.69 0.1M
2022-10-21 136.78 138.84 136.37 138.61 0.0M
2022-10-20 137.27 138.45 135.98 135.98 0.0M
2022-10-19 138.27 139.39 135.84 137.76 0.1M
2022-10-18 139.86 141.62 138.79 139.26 0.1M
2022-10-17 137.06 139.40 136.38 139.16 0.1M
2022-10-14 139.29 139.29 135.56 136.04 0.0M
2022-10-13 134.09 138.19 133.06 137.94 0.1M
2022-10-12 133.62 135.61 131.47 134.79 0.1M
2022-10-11 133.14 135.14 132.55 133.55 0.1M
2022-10-10 129.84 133.69 129.84 133.24 0.0M
2022-10-07 128.76 130.02 127.80 129.92 0.1M
2022-10-06 130.76 131.27 128.16 128.72 0.1M
2022-10-05 130.24 131.50 128.37 130.97 0.1M
2022-10-04 131.00 132.34 130.05 130.89 0.1M
2022-10-03 130.43 130.75 128.54 129.97 0.1M
2022-09-30 131.68 132.84 129.43 129.47 0.1M
2022-09-29 135.50 137.20 130.47 131.34 0.1M
2022-09-28 135.10 137.44 133.38 136.61 0.1M
2022-09-27 137.89 139.01 133.57 134.28 0.1M
2022-09-26 135.91 138.60 135.28 137.27 0.1M
2022-09-23 138.78 138.78 135.56 136.60 0.1M
2022-09-22 139.20 140.09 137.99 139.14 0.0M
2022-09-21 140.38 142.05 139.67 139.99 0.1M
2022-09-20 140.99 140.99 138.32 139.35 0.0M
2022-09-19 138.52 140.92 138.30 140.84 0.0M
2022-09-16 137.87 140.24 136.65 138.52 0.2M
2022-09-15 140.89 141.00 137.94 139.41 0.1M
2022-09-14 142.71 143.71 140.82 141.49 0.1M
2022-09-13 144.70 144.73 141.57 142.11 0.1M
2022-09-12 146.02 147.65 146.02 146.34 0.0M
2022-09-09 142.62 146.72 142.48 146.01 0.1M
2022-09-08 142.76 143.22 141.10 142.77 0.0M
2022-09-07 141.31 143.81 139.94 143.63 0.1M
2022-09-06 143.85 143.85 138.88 140.65 0.1M
2022-09-02 148.12 148.67 144.21 144.51 0.1M
2022-09-01 147.91 148.37 146.24 147.81 0.1M
2022-08-31 151.28 151.41 148.88 149.03 0.1M
2022-08-30 153.82 154.57 150.05 150.57 0.1M
2022-08-29 153.23 154.70 152.49 154.22 0.0M
2022-08-26 155.15 155.22 153.20 154.43 0.1M
2022-08-25 153.79 155.42 152.88 154.39 0.1M
2022-08-24 150.47 153.83 150.09 153.32 0.1M
2022-08-23 152.83 152.84 150.31 150.72 0.1M
2022-08-22 155.01 155.59 152.53 153.60 0.1M
2022-08-19 156.50 157.15 154.59 155.42 0.1M
2022-08-18 158.00 158.00 154.16 156.70 0.1M
2022-08-17 158.09 159.27 157.10 157.94 0.1M
2022-08-16 155.03 157.80 154.88 157.79 0.1M
2022-08-15 147.31 154.48 146.81 154.30 0.1M
2022-08-12 145.83 148.69 144.55 148.64 0.1M
2022-08-11 143.50 145.44 143.50 144.40 0.1M
2022-08-10 142.38 143.69 142.15 143.51 0.1M
2022-08-09 140.03 142.73 138.67 141.88 0.1M
2022-08-08 142.15 143.43 139.73 140.03 0.1M
2022-08-05 140.10 141.85 137.58 141.73 0.1M
2022-08-04 137.00 140.41 137.00 140.41 0.1M
2022-08-03 133.75 138.00 132.04 136.98 0.2M
2022-08-02 137.45 137.45 134.72 134.72 0.1M
2022-08-01 135.38 137.95 135.35 136.97 0.1M
2022-07-29 136.44 137.40 135.17 135.51 0.1M
2022-07-28 136.94 137.77 135.39 137.27 0.1M
2022-07-27 136.36 137.00 133.75 136.78 0.1M
2022-07-26 135.32 137.53 135.29 136.31 0.1M
2022-07-25 135.47 137.96 133.96 135.05 0.1M
2022-07-22 136.42 136.77 134.33 135.47 0.1M
2022-07-21 137.91 138.01 135.22 136.27 0.1M
2022-07-20 138.04 138.60 137.09 137.77 0.1M
2022-07-19 136.66 138.14 135.97 137.70 0.1M
2022-07-18 138.36 139.26 135.31 135.31 0.1M
2022-07-15 136.48 138.53 135.98 138.18 0.1M
2022-07-14 134.51 136.14 133.40 135.68 0.0M
2022-07-13 134.98 136.19 133.92 135.56 0.1M
2022-07-12 135.16 138.39 135.16 136.08 0.1M
2022-07-11 136.23 137.38 134.66 135.59 0.1M
2022-07-08 139.18 140.02 136.14 136.15 0.1M
2022-07-07 140.53 140.77 138.17 138.97 0.1M
2022-07-06 142.89 143.86 139.67 140.16 0.1M
2022-07-05 140.66 142.73 138.77 142.73 0.1M
2022-07-01 139.19 141.34 138.56 141.26 0.1M
2022-06-30 138.06 139.80 137.71 139.66 0.1M
2022-06-29 137.76 139.58 137.39 138.43 0.1M
2022-06-28 139.71 140.48 138.26 138.40 0.1M
2022-06-27 140.43 140.43 137.99 139.44 0.1M
2022-06-24 136.06 140.27 135.65 139.66 0.1M
2022-06-23 134.71 136.91 132.07 135.88 0.2M
2022-06-22 133.20 136.60 132.74 135.11 0.1M
2022-06-21 132.02 135.34 129.23 132.81 0.3M
2022-06-17 128.31 133.54 127.83 132.38 0.3M
2022-06-16 124.94 126.49 123.64 126.38 0.1M
2022-06-15 124.21 127.80 123.60 126.24 0.1M
2022-06-14 125.48 126.41 121.70 124.01 0.1M
2022-06-13 123.76 126.39 123.55 125.64 0.1M
2022-06-10 123.83 125.88 123.18 125.26 0.0M
2022-06-09 126.76 128.08 123.74 124.11 0.1M
2022-06-08 127.25 128.44 126.69 126.93 0.1M
2022-06-07 127.39 128.13 125.75 127.35 0.1M
2022-06-06 128.12 129.36 125.87 127.05 0.1M
2022-06-03 127.33 128.38 125.91 128.31 0.1M
2022-06-02 125.60 126.95 123.36 126.94 0.1M
2022-06-01 128.22 128.22 124.03 125.90 0.1M
2022-05-31 127.69 129.99 125.79 128.22 0.1M
2022-05-27 126.26 127.79 124.85 127.72 0.1M
2022-05-26 127.54 128.92 124.92 125.50 0.1M
2022-05-25 125.74 128.67 123.85 127.97 0.3M
2022-05-24 123.68 126.75 122.01 126.50 0.1M
2022-05-23 125.71 126.79 123.26 124.61 0.1M
2022-05-20 121.57 126.27 121.57 123.03 0.2M
2022-05-19 118.73 123.37 118.08 123.01 0.2M
2022-05-18 121.71 124.36 117.45 118.86 0.1M
2022-05-17 126.79 126.79 122.72 123.12 0.1M
2022-05-16 131.12 131.48 125.01 125.83 0.1M
2022-05-13 126.49 131.63 126.49 130.47 0.1M
2022-05-12 122.14 127.12 121.67 127.11 0.1M
2022-05-11 125.64 127.49 122.19 122.95 0.1M
2022-05-10 123.73 126.46 122.02 125.99 0.1M
2022-05-09 124.43 127.98 122.23 123.22 0.1M
2022-05-06 124.43 125.95 122.21 123.62 0.1M
2022-05-05 129.63 129.63 123.35 124.07 0.1M
2022-05-04 132.81 132.81 124.74 130.54 0.2M
2022-05-03 137.51 138.85 125.68 132.60 0.3M
2022-05-02 150.14 150.14 143.90 146.85 0.1M
2022-04-29 152.13 153.08 149.27 149.70 0.1M
2022-04-28 152.49 153.58 151.40 152.39 0.1M
2022-04-27 151.37 154.57 151.37 151.63 0.1M
2022-04-26 156.43 157.81 150.65 150.67 0.1M
2022-04-25 157.40 159.29 154.02 157.25 0.1M
2022-04-22 159.38 159.71 157.44 157.81 0.1M
2022-04-21 160.59 160.88 158.72 158.86 0.0M
2022-04-20 157.95 160.17 157.00 159.69 0.1M
2022-04-19 155.46 157.15 155.46 157.00 0.0M
2022-04-18 155.77 157.46 154.44 154.78 0.0M
2022-04-14 155.35 157.72 154.42 156.15 0.1M
2022-04-13 153.70 155.45 152.90 154.87 0.1M
2022-04-12 153.98 154.32 152.44 152.99 0.1M
2022-04-11 152.57 154.82 152.57 153.02 0.1M
2022-04-08 153.20 153.98 151.80 152.45 0.1M
2022-04-07 153.50 153.64 152.22 153.14 0.1M
2022-04-06 152.23 154.71 152.23 152.75 0.1M
2022-04-05 155.71 156.83 152.55 152.77 0.1M
2022-04-04 158.81 158.81 154.37 155.32 0.1M
2022-04-01 155.20 158.55 155.20 158.55 0.1M
2022-03-31 153.42 155.63 153.05 155.10 0.1M
2022-03-30 154.02 155.67 152.78 153.94 0.1M
2022-03-29 152.54 154.91 152.54 153.94 0.1M
2022-03-28 154.81 154.81 151.34 152.35 0.0M
2022-03-25 151.55 155.39 150.66 155.08 0.0M
2022-03-24 152.33 153.00 151.04 151.65 0.0M
2022-03-23 155.10 155.10 152.24 152.49 0.1M
2022-03-22 157.45 157.62 154.92 155.34 0.0M
2022-03-21 154.43 157.98 154.43 156.57 0.0M
2022-03-18 159.12 159.42 154.75 155.64 0.1M
2022-03-17 158.18 161.06 158.18 158.94 0.1M
2022-03-16 157.04 159.23 156.27 158.77 0.1M
2022-03-15 155.33 157.14 155.03 156.68 0.1M
2022-03-14 153.87 156.74 153.78 155.20 0.1M
2022-03-11 152.23 154.72 152.04 153.17 0.1M
2022-03-10 153.54 156.56 150.84 151.56 0.1M
2022-03-09 157.31 158.36 154.53 155.02 0.1M
2022-03-08 162.72 162.72 156.08 156.27 0.1M
2022-03-07 163.74 164.30 162.24 162.53 0.1M
2022-03-04 162.74 164.23 161.47 163.74 0.1M
2022-03-03 164.54 165.78 163.01 163.58 0.1M
2022-03-02 161.81 165.66 161.81 163.82 0.1M
2022-03-01 164.47 164.47 161.75 163.08 0.1M
2022-02-28 162.82 165.08 162.07 163.72 0.1M
2022-02-25 158.11 164.27 158.11 164.08 0.1M
2022-02-24 159.01 159.01 154.82 157.36 0.1M
2022-02-23 160.80 161.00 159.24 160.08 0.1M
2022-02-22 158.04 160.73 156.01 159.79 0.1M
2022-02-18 156.57 160.12 156.30 158.34 0.1M
2022-02-17 154.38 157.24 153.98 157.00 0.1M
2022-02-16 156.28 156.28 154.52 155.26 0.1M
2022-02-15 154.99 157.11 154.99 155.91 0.1M
2022-02-14 152.36 154.97 151.12 154.38 0.1M
2022-02-11 150.45 153.55 150.32 152.57 0.1M
2022-02-10 151.71 153.45 149.49 150.33 0.1M
2022-02-09 155.02 155.65 152.58 153.01 0.1M
2022-02-08 150.75 155.15 148.52 154.21 0.1M
2022-02-07 149.55 151.19 149.11 150.14 0.1M
2022-02-04 148.65 150.64 146.81 150.08 0.1M
2022-02-03 149.65 151.55 143.82 149.66 0.1M
2022-02-02 149.10 150.68 148.21 149.77 0.1M
2022-02-01 145.62 151.67 140.39 149.10 0.2M
2022-01-31 149.58 151.69 148.00 151.69 0.1M
2022-01-28 151.59 152.45 148.30 150.56 0.1M
2022-01-27 151.57 154.08 150.85 152.11 0.1M
2022-01-26 151.58 154.01 150.14 151.49 0.1M
2022-01-25 153.40 154.08 147.87 151.24 0.1M
2022-01-24 148.86 153.07 148.60 152.67 0.1M
2022-01-21 150.66 153.81 150.04 150.09 0.1M
2022-01-20 151.70 153.88 150.96 150.97 0.0M
2022-01-19 152.10 152.91 150.37 151.78 0.1M
2022-01-18 153.10 154.10 151.35 151.98 0.0M
2022-01-14 153.01 154.84 151.99 154.11 0.1M
2022-01-13 152.99 155.72 151.12 154.26 0.0M
2022-01-12 154.85 155.07 152.13 152.54 0.1M
2022-01-11 156.80 157.53 154.05 154.89 0.0M
2022-01-10 157.72 158.19 156.39 157.32 0.1M
2022-01-07 157.37 158.89 157.37 158.60 0.0M
2022-01-06 158.75 159.67 157.12 157.96 0.0M
2022-01-05 159.13 160.08 157.82 158.01 0.1M
2022-01-04 159.54 160.56 158.48 158.55 0.0M
2022-01-03 157.89 159.43 157.06 159.12 0.1M