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
2023-12-29 168.46 168.90 167.06 167.14 0.1M
2023-12-28 167.39 171.04 167.33 168.46 0.1M
2023-12-27 168.84 169.20 167.33 167.39 0.1M
2023-12-26 167.96 169.32 166.69 168.38 0.1M
2023-12-22 167.80 169.30 167.26 167.74 0.0M
2023-12-21 167.53 168.75 165.52 166.59 0.1M
2023-12-20 169.56 170.75 166.87 167.03 0.1M
2023-12-19 169.80 170.63 168.50 170.38 0.1M
2023-12-18 169.01 169.70 167.42 168.59 0.1M
2023-12-15 170.66 170.80 168.17 170.26 0.3M
2023-12-14 173.50 173.67 169.35 169.59 0.1M
2023-12-13 171.99 173.60 170.83 173.18 0.1M
2023-12-12 171.35 171.80 170.36 171.72 0.1M
2023-12-11 170.45 171.61 170.35 171.27 0.1M
2023-12-08 172.74 173.68 169.99 170.29 0.1M
2023-12-07 171.27 172.86 170.00 172.52 0.1M
2023-12-06 171.77 171.77 169.31 170.46 0.1M
2023-12-05 169.69 171.59 168.34 170.59 0.1M
2023-12-04 166.72 172.50 166.72 170.42 0.1M
2023-12-01 164.46 167.87 163.52 167.73 0.1M
2023-11-30 163.40 165.78 161.32 164.55 0.1M
2023-11-29 164.61 165.96 161.90 162.15 0.1M
2023-11-28 162.68 166.88 158.64 163.81 0.0M
2023-11-27 167.29 168.10 165.58 166.52 0.1M
2023-11-24 168.84 169.77 167.00 168.32 0.0M
2023-11-22 167.67 168.64 166.30 167.98 0.1M
2023-11-21 168.38 168.38 165.77 166.29 0.0M
2023-11-20 167.59 170.19 166.47 169.57 0.1M
2023-11-17 169.86 170.79 164.22 166.53 0.1M
2023-11-16 172.00 176.38 161.40 168.39 0.2M
2023-11-15 163.59 166.25 159.79 160.86 0.1M
2023-11-14 161.77 164.41 160.50 163.57 0.1M
2023-11-13 160.76 163.34 160.36 160.50 0.1M
2023-11-10 160.68 161.46 159.56 161.07 0.0M
2023-11-09 158.99 160.21 158.01 160.03 0.1M
2023-11-08 160.05 161.80 158.07 158.79 0.0M
2023-11-07 159.70 162.03 159.46 160.73 0.0M
2023-11-06 159.28 160.59 158.34 160.22 0.1M
2023-11-03 160.62 160.62 157.88 159.54 0.1M
2023-11-02 159.23 164.78 157.34 158.49 0.1M
2023-11-01 156.11 159.79 156.11 158.86 0.0M
2023-10-31 155.27 157.59 154.02 156.61 0.1M
2023-10-30 153.73 155.59 153.15 155.16 0.1M
2023-10-27 153.98 155.30 152.09 152.35 0.0M
2023-10-26 156.36 157.23 153.71 154.20 0.1M
2023-10-25 152.83 155.86 151.67 155.18 0.1M
2023-10-24 151.38 153.51 151.22 152.84 0.0M
2023-10-23 151.93 153.75 149.87 150.84 0.1M
2023-10-20 154.79 154.95 151.84 151.84 0.0M
2023-10-19 154.69 155.07 152.55 153.93 0.1M
2023-10-18 156.34 157.07 154.45 154.65 0.1M
2023-10-17 153.68 157.47 153.68 155.88 0.1M
2023-10-16 154.08 157.21 153.50 154.72 0.1M
2023-10-13 153.11 153.85 150.66 152.70 0.1M
2023-10-12 158.80 158.80 151.58 152.36 0.1M
2023-10-11 160.07 160.07 158.23 159.19 0.0M
2023-10-10 158.73 160.50 158.54 159.34 0.1M
2023-10-09 156.19 158.08 154.97 157.83 0.0M
2023-10-06 159.27 159.27 150.34 156.32 0.1M
2023-10-05 160.88 161.63 159.81 160.37 0.1M
2023-10-04 161.11 161.32 158.71 160.74 0.1M
2023-10-03 162.99 162.99 160.69 161.53 0.1M
2023-10-02 163.36 164.45 161.31 162.99 0.1M
2023-09-29 163.70 165.09 162.58 163.65 0.1M
2023-09-28 164.03 165.05 162.78 163.30 0.1M
2023-09-27 162.85 165.12 162.51 163.86 0.1M
2023-09-26 162.10 164.21 162.10 162.90 0.1M
2023-09-25 165.23 165.96 164.02 164.57 0.0M
2023-09-22 165.22 166.58 164.57 165.53 0.0M
2023-09-21 164.32 169.02 163.76 165.66 0.1M
2023-09-20 167.50 167.50 163.32 165.34 0.1M
2023-09-19 170.71 170.71 166.60 167.39 0.1M
2023-09-18 171.95 172.16 170.20 170.53 0.1M
2023-09-15 172.90 173.33 170.60 171.84 0.2M
2023-09-14 172.04 174.47 171.55 173.88 0.1M
2023-09-13 169.29 171.27 169.04 171.10 0.0M
2023-09-12 172.57 172.57 167.42 168.74 0.1M
2023-09-11 168.90 173.07 167.69 172.32 0.1M
2023-09-08 167.00 169.01 165.52 168.71 0.1M
2023-09-07 164.31 167.70 164.27 166.75 0.1M
2023-09-06 162.82 163.90 162.66 163.74 0.0M
2023-09-05 162.61 162.88 160.51 162.09 0.1M
2023-09-01 162.53 164.27 161.68 162.61 0.1M
2023-08-31 162.65 163.75 161.87 162.13 0.1M
2023-08-30 160.58 163.44 160.58 163.17 0.1M
2023-08-29 159.35 160.92 159.00 160.92 0.0M
2023-08-28 160.74 161.27 159.27 159.37 0.0M
2023-08-25 161.03 162.27 156.73 160.07 0.0M
2023-08-24 161.65 164.02 159.87 160.49 0.0M
2023-08-23 163.65 165.20 160.64 162.49 0.1M
2023-08-22 161.10 163.04 160.49 163.02 0.1M
2023-08-21 163.06 163.71 161.29 161.67 0.0M
2023-08-18 162.85 164.72 162.85 163.70 0.0M
2023-08-17 167.31 167.48 162.50 162.88 0.1M
2023-08-16 166.83 169.20 166.34 166.70 0.1M
2023-08-15 168.37 168.65 166.07 166.89 0.1M
2023-08-14 170.56 170.56 168.35 168.35 0.1M
2023-08-11 171.37 172.23 169.36 170.41 0.1M
2023-08-10 170.53 172.72 169.72 170.64 0.0M
2023-08-09 171.57 171.57 169.44 170.10 0.1M
2023-08-08 173.71 173.71 169.60 171.04 0.1M
2023-08-07 172.12 174.34 171.58 173.87 0.1M
2023-08-04 176.04 176.67 172.40 172.80 0.1M
2023-08-03 177.50 177.71 173.98 175.01 0.1M
2023-08-02 169.50 177.35 169.40 177.17 0.1M
2023-08-01 164.00 176.50 164.00 170.46 0.1M
2023-07-31 157.97 161.09 157.97 160.32 0.1M
2023-07-28 159.59 161.40 158.07 158.11 0.1M
2023-07-27 164.05 164.05 158.45 159.07 0.1M
2023-07-26 164.14 164.50 161.45 163.44 0.0M
2023-07-25 160.70 164.64 160.45 164.64 0.1M
2023-07-24 160.53 161.06 157.88 160.54 0.0M
2023-07-21 161.13 161.88 160.54 160.89 0.1M
2023-07-20 158.87 160.91 158.06 160.91 0.0M
2023-07-19 158.23 159.63 157.68 158.87 0.0M
2023-07-18 156.43 158.44 155.31 157.58 0.1M
2023-07-17 157.47 159.18 156.35 156.43 0.1M
2023-07-14 157.98 158.73 156.08 158.05 0.1M
2023-07-13 157.60 159.38 157.40 158.33 0.1M
2023-07-12 155.49 158.93 155.49 157.60 0.1M
2023-07-11 157.34 158.42 153.02 154.14 0.1M
2023-07-10 158.59 160.98 157.07 157.28 0.0M
2023-07-07 157.57 158.82 157.12 158.70 0.1M
2023-07-06 156.46 158.08 156.25 157.20 0.0M
2023-07-05 157.06 158.64 156.42 157.60 0.0M
2023-07-03 157.70 158.89 157.70 158.22 0.0M
2023-06-30 159.43 159.81 158.13 158.36 0.1M
2023-06-29 155.40 159.40 155.40 158.95 0.1M
2023-06-28 155.40 156.89 153.31 155.99 0.1M
2023-06-27 156.60 157.44 155.11 155.57 0.1M
2023-06-26 155.75 156.74 153.56 156.10 0.1M
2023-06-23 155.99 157.45 155.17 156.12 0.2M
2023-06-22 157.11 157.40 155.98 156.62 0.1M
2023-06-21 155.99 157.44 155.06 156.54 0.1M
2023-06-20 156.15 157.20 154.37 155.88 0.1M
2023-06-16 156.25 156.53 153.57 155.68 0.2M
2023-06-15 153.69 155.51 153.01 154.77 0.1M
2023-06-14 155.26 155.74 153.06 153.29 0.1M
2023-06-13 154.46 157.48 154.17 155.24 0.1M
2023-06-12 155.24 155.66 153.77 154.80 0.1M
2023-06-09 155.10 156.17 154.28 155.38 0.1M
2023-06-08 155.10 156.33 153.98 155.88 0.0M
2023-06-07 154.90 156.97 154.51 155.69 0.1M
2023-06-06 153.64 156.70 151.84 155.56 0.1M
2023-06-05 156.99 157.18 153.40 153.82 0.1M
2023-06-02 152.32 159.05 152.32 158.53 0.1M
2023-06-01 153.41 153.73 152.03 152.55 0.1M
2023-05-31 152.68 155.09 151.32 153.95 0.1M
2023-05-30 155.75 155.75 152.02 152.48 0.0M
2023-05-26 156.35 158.16 155.80 156.45 0.0M
2023-05-25 155.20 156.63 155.00 156.30 0.0M
2023-05-24 157.71 157.71 155.74 155.79 0.1M
2023-05-23 155.21 158.28 154.52 157.38 0.1M
2023-05-22 157.49 157.49 154.81 155.33 0.1M
2023-05-19 157.86 157.86 155.00 157.48 0.1M
2023-05-18 157.95 157.99 156.58 156.80 0.1M
2023-05-17 158.52 159.18 156.76 158.30 0.1M
2023-05-16 158.58 158.91 157.01 158.61 0.0M
2023-05-15 159.55 160.95 159.06 159.06 0.0M
2023-05-12 160.71 160.71 158.03 159.45 0.0M
2023-05-11 160.80 161.91 159.48 160.71 0.0M
2023-05-10 162.60 163.82 160.71 161.22 0.0M
2023-05-09 163.55 163.64 160.60 161.91 0.1M
2023-05-08 162.24 164.26 162.03 163.53 0.1M
2023-05-05 159.13 162.93 158.79 162.80 0.1M
2023-05-04 155.78 159.60 155.49 158.77 0.1M
2023-05-03 158.80 160.11 155.96 156.26 0.1M
2023-05-02 150.00 160.82 150.00 158.16 0.1M
2023-05-01 153.58 155.76 153.25 154.78 0.1M
2023-04-28 152.80 156.89 152.80 153.20 0.1M
2023-04-27 149.52 153.55 149.01 153.04 0.1M
2023-04-26 150.40 150.47 148.76 149.75 0.1M
2023-04-25 150.80 152.38 150.70 151.15 0.0M
2023-04-24 149.66 151.59 149.40 151.00 0.0M
2023-04-21 150.00 151.06 148.08 149.66 0.1M
2023-04-20 150.15 150.15 148.86 149.10 0.1M
2023-04-19 149.83 151.54 149.83 150.25 0.1M
2023-04-18 148.90 149.95 148.10 149.64 0.0M
2023-04-17 148.55 150.17 148.55 148.89 0.0M
2023-04-14 150.83 151.41 148.27 148.76 0.1M
2023-04-13 152.30 153.15 150.57 151.55 0.0M
2023-04-12 153.00 153.50 151.84 152.23 0.0M
2023-04-11 152.62 153.62 151.91 152.59 0.1M
2023-04-10 153.08 153.52 149.97 152.62 0.1M
2023-04-06 152.58 153.90 150.21 152.78 0.0M
2023-04-05 152.97 153.20 151.26 152.25 0.0M
2023-04-04 152.39 152.90 150.31 152.88 0.1M
2023-04-03 148.92 153.25 148.92 152.65 0.1M
2023-03-31 147.00 148.49 146.58 148.22 0.1M
2023-03-30 145.58 146.57 145.08 146.30 0.1M
2023-03-29 149.27 149.90 145.67 145.83 0.1M
2023-03-28 146.01 149.76 145.59 149.17 0.1M
2023-03-27 146.54 147.10 145.75 146.28 0.1M
2023-03-24 144.64 146.67 143.60 145.96 0.1M
2023-03-23 143.47 145.17 142.81 144.50 0.1M
2023-03-22 144.54 147.16 143.77 143.85 0.1M
2023-03-21 143.80 145.14 142.47 145.07 0.1M
2023-03-20 140.44 143.67 140.30 142.87 0.1M
2023-03-17 142.80 143.40 139.98 140.81 0.3M
2023-03-16 142.15 143.90 141.17 143.51 0.1M
2023-03-15 141.03 143.75 140.02 142.96 0.1M
2023-03-14 141.68 143.67 139.77 141.93 0.1M
2023-03-13 139.19 142.07 138.17 140.26 0.1M
2023-03-10 140.54 141.10 138.17 139.46 0.1M
2023-03-09 141.96 143.05 140.15 140.99 0.1M
2023-03-08 139.84 142.01 139.72 141.96 0.0M
2023-03-07 139.68 140.36 138.24 139.73 0.1M
2023-03-06 142.84 143.34 138.81 140.19 0.1M
2023-03-03 142.70 143.90 141.18 143.64 0.1M
2023-03-02 139.78 143.58 139.24 143.17 0.1M
2023-03-01 140.61 140.80 138.59 140.52 0.1M
2023-02-28 142.96 143.53 141.21 141.21 0.1M
2023-02-27 143.36 145.24 142.71 143.52 0.1M
2023-02-24 143.98 145.72 139.73 143.75 0.1M
2023-02-23 145.23 146.40 143.63 144.62 0.1M
2023-02-22 144.22 145.91 142.97 145.10 0.1M
2023-02-21 141.68 144.97 140.35 143.83 0.1M
2023-02-17 140.44 142.63 138.29 142.52 0.1M
2023-02-16 140.01 141.26 138.97 139.64 0.1M
2023-02-15 139.90 141.43 139.33 140.76 0.1M
2023-02-14 143.81 143.81 140.60 140.67 0.1M
2023-02-13 140.36 144.06 140.30 143.55 0.1M
2023-02-10 140.39 141.60 139.96 140.65 0.1M
2023-02-09 143.03 144.92 140.11 140.83 0.1M
2023-02-08 142.72 142.94 141.64 141.79 0.1M
2023-02-07 141.85 143.98 140.56 143.85 0.1M
2023-02-06 139.95 143.27 139.67 142.32 0.1M
2023-02-03 140.85 141.44 139.38 141.23 0.1M
2023-02-02 140.50 141.39 136.82 140.87 0.1M
2023-02-01 142.79 144.59 137.92 138.89 0.2M
2023-01-31 145.02 150.45 133.27 143.30 0.4M
2023-01-30 148.63 150.71 146.91 149.12 0.1M
2023-01-27 149.76 150.20 147.70 149.64 0.1M
2023-01-26 151.67 152.86 149.60 150.43 0.1M
2023-01-25 149.49 152.15 148.34 151.93 0.1M
2023-01-24 144.71 150.26 144.03 150.15 0.1M
2023-01-23 145.27 146.79 144.28 144.60 0.1M
2023-01-20 148.57 148.96 143.88 144.25 0.1M
2023-01-19 148.41 152.53 146.56 147.29 0.1M
2023-01-18 154.26 154.46 147.62 148.41 0.1M
2023-01-17 153.94 157.09 153.66 154.22 0.1M
2023-01-13 151.57 154.67 150.50 154.49 0.1M
2023-01-12 152.88 153.10 149.82 152.43 0.1M
2023-01-11 150.70 152.54 149.32 152.39 0.1M
2023-01-10 150.02 151.06 148.88 149.87 0.1M
2023-01-09 152.14 152.49 149.40 149.61 0.1M
2023-01-06 150.90 153.32 149.85 152.64 0.1M
2023-01-05 150.32 153.00 148.69 149.60 0.1M
2023-01-04 151.52 153.09 150.24 151.22 0.1M
2023-01-03 150.14 151.92 147.08 151.48 0.1M