Jamf (JAMF)

JAMF
🏛️ Estados Unidos →
10.85
Última Actualización: 2025-09-29
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 20.92 21.36 20.11 21.30 0.2M
2022-12-29 20.78 21.59 20.76 21.43 0.3M
2022-12-28 20.58 21.06 20.48 20.61 0.4M
2022-12-27 21.52 21.52 20.61 20.76 0.3M
2022-12-23 21.54 21.75 21.03 21.68 0.2M
2022-12-22 21.80 22.09 21.32 21.67 0.2M
2022-12-21 22.10 22.40 21.76 22.24 0.2M
2022-12-20 21.69 22.23 21.49 22.05 0.2M
2022-12-19 22.65 22.72 21.51 21.88 0.2M
2022-12-16 22.33 22.98 22.02 22.84 0.5M
2022-12-15 22.68 23.04 22.44 22.55 0.2M
2022-12-14 23.50 23.87 22.73 23.19 0.3M
2022-12-13 24.04 24.99 23.06 23.47 0.4M
2022-12-12 21.79 23.24 21.79 23.14 0.2M
2022-12-09 21.66 22.08 21.53 21.67 0.3M
2022-12-08 21.12 22.01 20.82 21.91 0.3M
2022-12-07 20.62 20.95 20.42 20.90 0.2M
2022-12-06 20.76 21.01 20.48 20.69 0.2M
2022-12-05 21.40 21.57 20.48 20.79 0.3M
2022-12-02 21.07 22.09 21.07 21.70 0.2M
2022-12-01 21.33 22.16 21.11 21.51 0.5M
2022-11-30 19.70 21.40 19.61 21.28 0.6M
2022-11-29 20.25 20.29 19.56 19.81 0.2M
2022-11-28 20.56 20.82 20.09 20.24 0.3M
2022-11-25 20.33 20.87 20.30 20.66 0.1M
2022-11-23 19.98 20.78 19.65 20.62 1.0M
2022-11-22 20.08 20.38 19.59 20.05 0.5M
2022-11-21 20.29 20.43 20.02 20.11 0.5M
2022-11-18 20.94 21.06 20.02 20.44 0.6M
2022-11-17 20.53 21.09 20.44 20.65 0.5M
2022-11-16 22.82 22.82 21.14 21.21 0.3M
2022-11-15 22.97 23.58 22.81 23.23 0.4M
2022-11-14 23.28 23.33 22.00 22.24 0.4M
2022-11-11 21.58 23.85 21.49 23.58 0.5M
2022-11-10 20.00 21.85 19.20 21.65 0.8M
2022-11-09 20.83 20.83 19.96 20.00 0.4M
2022-11-08 20.87 21.79 19.96 21.15 0.5M
2022-11-07 20.53 20.67 19.69 20.61 0.3M
2022-11-04 21.96 21.97 20.11 20.53 0.3M
2022-11-03 22.00 22.41 21.73 21.85 0.2M
2022-11-02 23.48 23.55 22.16 22.18 0.2M
2022-11-01 24.02 24.02 23.17 23.47 0.2M
2022-10-31 23.58 23.98 23.36 23.67 0.2M
2022-10-28 23.56 23.88 23.00 23.82 0.4M
2022-10-27 22.87 23.62 22.87 23.58 0.2M
2022-10-26 22.95 23.90 22.75 22.78 0.2M
2022-10-25 23.43 23.98 23.43 23.67 0.2M
2022-10-24 23.02 23.55 22.58 23.28 0.3M
2022-10-21 22.95 23.22 22.23 23.09 0.3M
2022-10-20 22.96 23.81 22.45 23.08 0.3M
2022-10-19 22.94 23.28 22.32 22.92 0.3M
2022-10-18 22.95 24.03 22.78 23.33 0.7M
2022-10-17 20.02 21.59 20.02 21.34 0.5M
2022-10-14 20.57 20.78 19.20 19.39 0.4M
2022-10-13 19.89 21.22 19.28 20.31 0.7M
2022-10-12 21.51 21.80 20.38 20.56 0.5M
2022-10-11 21.63 21.98 20.62 21.57 0.5M
2022-10-10 23.52 23.66 21.77 21.79 0.4M
2022-10-07 25.01 25.09 23.65 23.67 0.3M
2022-10-06 25.26 25.65 25.11 25.55 0.5M
2022-10-05 25.03 25.66 24.99 25.38 0.5M
2022-10-04 24.19 25.69 24.15 25.50 0.7M
2022-10-03 22.14 23.58 22.05 23.51 0.4M
2022-09-30 22.68 23.21 22.12 22.16 0.5M
2022-09-29 22.57 22.98 22.03 22.76 0.6M
2022-09-28 22.89 23.28 21.76 23.00 1.2M
2022-09-27 22.84 23.21 22.28 22.88 0.4M
2022-09-26 22.55 22.91 22.12 22.52 0.3M
2022-09-23 22.38 22.76 21.79 22.18 0.5M
2022-09-22 22.77 22.85 22.41 22.67 0.4M
2022-09-21 22.93 23.58 22.65 22.95 0.4M
2022-09-20 22.54 22.97 22.35 22.61 0.3M
2022-09-19 22.65 22.89 22.31 22.74 0.2M
2022-09-16 22.71 23.09 22.31 22.84 1.2M
2022-09-15 23.13 23.71 22.73 23.21 0.5M
2022-09-14 23.04 23.43 22.50 23.41 0.4M
2022-09-13 23.31 23.98 22.92 23.03 0.4M
2022-09-12 23.72 24.46 23.44 24.45 0.5M
2022-09-09 22.99 23.93 22.78 23.55 0.7M
2022-09-08 22.11 22.52 21.89 22.45 0.5M
2022-09-07 21.88 22.38 21.31 22.32 0.5M
2022-09-06 22.29 22.65 21.48 21.93 0.6M
2022-09-02 22.65 22.88 22.07 22.31 0.3M
2022-09-01 23.53 23.75 21.57 22.34 0.5M
2022-08-31 24.63 24.86 23.90 23.95 0.4M
2022-08-30 24.68 25.00 24.18 24.38 0.3M
2022-08-29 24.33 24.96 24.33 24.46 0.3M
2022-08-26 25.53 25.56 24.58 24.68 0.3M
2022-08-25 25.76 26.00 25.43 25.55 0.3M
2022-08-24 25.38 26.04 25.24 25.49 0.2M
2022-08-23 25.06 25.62 24.89 25.23 0.3M
2022-08-22 24.83 25.09 24.52 24.96 0.3M
2022-08-19 26.07 26.24 25.28 25.28 0.5M
2022-08-18 25.73 26.55 25.73 26.50 0.3M
2022-08-17 26.70 26.77 26.10 26.21 0.2M
2022-08-16 26.99 27.28 26.55 27.17 0.4M
2022-08-15 26.94 27.27 26.75 27.08 0.5M
2022-08-12 26.35 27.10 26.17 27.07 0.2M
2022-08-11 27.19 27.35 26.12 26.39 0.3M
2022-08-10 26.77 26.98 26.03 26.78 0.4M
2022-08-09 26.28 26.64 25.68 25.95 0.4M
2022-08-08 26.05 26.99 26.05 26.70 0.5M
2022-08-05 25.16 26.98 24.28 25.86 0.4M
2022-08-04 26.29 27.10 26.10 26.99 0.4M
2022-08-03 24.50 26.60 24.50 26.11 0.6M
2022-08-02 23.67 24.57 23.67 24.36 0.4M
2022-08-01 24.14 24.63 23.71 23.93 1.0M
2022-07-29 24.60 24.80 24.24 24.44 0.3M
2022-07-28 24.60 24.86 23.85 24.60 0.3M
2022-07-27 23.71 24.76 23.50 24.54 0.3M
2022-07-26 26.02 26.13 23.22 23.31 0.5M
2022-07-25 25.87 26.20 25.40 26.18 0.4M
2022-07-22 26.81 27.35 25.81 25.97 0.3M
2022-07-21 25.69 26.82 25.69 26.80 0.3M
2022-07-20 24.38 25.76 24.38 25.58 0.5M
2022-07-19 24.45 25.55 23.83 24.34 0.5M
2022-07-18 24.48 25.13 24.23 24.25 0.6M
2022-07-15 24.81 25.11 24.10 24.18 1.6M
2022-07-14 25.06 25.30 24.29 24.51 0.7M
2022-07-13 25.16 25.89 24.87 25.35 0.5M
2022-07-12 27.56 27.68 25.74 25.95 0.5M
2022-07-11 28.00 28.00 26.83 27.32 0.6M
2022-07-08 27.06 28.38 26.82 27.82 0.6M
2022-07-07 26.86 28.00 26.51 27.56 0.4M
2022-07-06 26.98 27.99 26.68 27.00 0.8M
2022-07-05 25.68 26.94 25.25 26.87 0.7M
2022-07-01 25.00 26.34 24.77 26.24 0.5M
2022-06-30 25.18 25.62 24.33 24.77 0.5M
2022-06-29 26.03 26.03 25.03 25.64 0.4M
2022-06-28 26.69 27.22 25.40 25.77 0.8M
2022-06-27 27.37 27.62 25.87 26.54 0.7M
2022-06-24 27.21 28.00 27.20 27.51 0.9M
2022-06-23 25.83 27.32 25.53 26.98 0.4M
2022-06-22 24.96 26.51 24.96 25.45 0.4M
2022-06-21 25.17 25.89 24.99 25.41 0.3M
2022-06-17 23.84 25.38 23.84 24.84 0.7M
2022-06-16 24.85 25.29 23.18 23.77 0.6M
2022-06-15 24.56 26.14 24.54 25.58 0.3M
2022-06-14 24.29 24.83 23.83 24.26 0.3M
2022-06-13 24.03 24.72 23.92 24.09 0.4M
2022-06-10 25.84 26.30 24.84 25.02 0.3M
2022-06-09 27.16 27.67 26.37 26.41 0.3M
2022-06-08 27.08 27.68 26.93 27.37 0.3M
2022-06-07 25.69 27.31 25.69 27.26 0.3M
2022-06-06 27.47 27.67 26.05 26.12 0.3M
2022-06-03 27.12 27.89 26.62 27.18 0.4M
2022-06-02 25.13 27.84 25.13 27.52 0.5M
2022-06-01 26.02 26.55 24.97 25.31 0.5M
2022-05-31 26.24 26.58 25.63 25.74 0.5M
2022-05-27 25.64 26.45 25.64 26.31 0.4M
2022-05-26 25.42 26.22 25.24 25.41 0.4M
2022-05-25 24.87 25.74 24.72 25.57 0.8M
2022-05-24 25.67 26.36 24.53 25.17 0.6M
2022-05-23 24.71 26.40 24.16 26.18 0.7M
2022-05-20 24.41 24.54 23.15 24.45 0.7M
2022-05-19 22.78 24.42 22.70 24.00 0.5M
2022-05-18 22.73 23.57 22.39 22.85 0.4M
2022-05-17 23.00 23.82 21.66 23.30 0.4M
2022-05-16 23.90 24.35 22.37 22.37 0.3M
2022-05-13 23.30 23.98 22.68 23.96 0.7M
2022-05-12 21.01 22.70 19.68 22.40 0.8M
2022-05-11 24.40 24.44 21.36 21.37 0.9M
2022-05-10 24.62 24.83 22.56 23.87 0.8M
2022-05-09 26.59 27.14 23.80 23.98 0.8M
2022-05-06 28.98 28.98 27.11 27.35 0.5M
2022-05-05 30.83 31.50 28.84 29.00 0.3M
2022-05-04 30.74 31.65 29.10 31.42 0.5M
2022-05-03 31.18 31.36 29.99 30.53 0.4M
2022-05-02 30.50 31.78 30.26 31.21 0.3M
2022-04-29 31.68 32.41 30.69 30.80 0.3M
2022-04-28 32.18 32.47 30.65 31.85 0.5M
2022-04-27 31.40 32.01 30.73 31.51 0.8M
2022-04-26 31.99 31.99 30.52 31.15 0.7M
2022-04-25 30.00 32.09 29.78 32.00 0.4M
2022-04-22 31.01 31.43 30.05 30.30 0.3M
2022-04-21 33.68 34.20 31.14 31.17 0.3M
2022-04-20 33.90 34.48 32.64 33.23 0.3M
2022-04-19 32.47 33.95 32.26 33.68 0.3M
2022-04-18 33.65 33.84 32.32 32.51 0.2M
2022-04-14 34.15 34.47 33.50 33.85 0.2M
2022-04-13 32.97 34.18 32.82 34.00 0.2M
2022-04-12 33.72 34.58 32.87 33.04 0.2M
2022-04-11 33.25 33.87 32.70 33.07 0.3M
2022-04-08 34.17 34.57 32.79 33.77 0.4M
2022-04-07 33.78 34.59 33.11 34.33 0.5M
2022-04-06 33.89 34.16 32.67 34.05 0.5M
2022-04-05 35.57 35.61 33.89 34.42 0.3M
2022-04-04 34.95 35.96 34.94 35.59 0.7M
2022-04-01 34.96 35.73 34.01 34.42 0.5M
2022-03-31 35.52 35.52 33.88 34.81 0.6M
2022-03-30 35.85 36.18 35.23 35.52 1.0M
2022-03-29 35.05 36.16 34.72 35.97 0.4M
2022-03-28 35.06 35.62 34.16 34.72 0.8M
2022-03-25 35.56 35.56 34.43 35.18 0.2M
2022-03-24 35.62 35.99 34.94 35.65 0.3M
2022-03-23 35.54 36.10 34.51 35.50 0.7M
2022-03-22 35.15 36.17 34.69 35.96 0.5M
2022-03-21 35.56 35.68 34.23 35.17 0.5M
2022-03-18 34.61 35.95 34.53 35.76 0.4M
2022-03-17 33.24 35.08 33.24 34.76 0.3M
2022-03-16 31.88 33.59 31.78 33.49 0.6M
2022-03-15 31.57 31.94 30.41 31.34 0.5M
2022-03-14 33.02 33.88 31.14 31.34 0.4M
2022-03-11 34.67 34.98 32.94 33.02 0.6M
2022-03-10 33.84 35.28 33.64 34.20 0.3M
2022-03-09 33.03 34.46 32.29 34.26 0.5M
2022-03-08 32.09 33.08 31.28 32.27 0.8M
2022-03-07 32.82 33.44 31.66 32.18 0.5M
2022-03-04 32.62 33.41 32.25 32.72 0.5M
2022-03-03 34.22 34.68 32.21 32.81 0.5M
2022-03-02 33.50 34.51 30.03 34.37 1.0M
2022-03-01 34.21 34.91 32.82 33.14 0.7M
2022-02-28 33.13 34.93 33.05 34.21 0.7M
2022-02-25 32.68 33.44 31.94 33.41 0.4M
2022-02-24 29.86 33.30 29.51 32.96 0.6M
2022-02-23 31.90 32.21 30.86 30.91 0.2M
2022-02-22 31.80 32.76 31.16 31.60 0.3M
2022-02-18 32.96 33.16 31.81 32.24 0.3M
2022-02-17 34.47 34.47 32.38 32.65 0.8M
2022-02-16 34.34 34.79 33.92 34.68 0.3M
2022-02-15 34.85 35.56 33.83 34.71 0.4M
2022-02-14 33.90 35.04 33.90 34.19 0.3M
2022-02-11 35.34 36.00 33.46 34.03 0.3M
2022-02-10 35.25 36.69 34.84 35.14 0.5M
2022-02-09 35.62 36.28 34.54 36.24 0.4M
2022-02-08 34.02 35.32 33.53 35.07 0.9M
2022-02-07 33.64 34.95 33.63 34.22 0.5M
2022-02-04 32.45 34.15 31.98 33.64 0.5M
2022-02-03 32.32 32.59 31.78 32.23 0.4M
2022-02-02 33.98 34.11 32.60 33.22 0.7M
2022-02-01 33.35 34.05 32.34 33.98 0.5M
2022-01-31 32.09 33.13 31.93 33.06 1.0M
2022-01-28 30.84 31.87 30.10 31.83 0.8M
2022-01-27 31.99 32.63 30.46 30.65 0.6M
2022-01-26 32.73 34.00 31.29 31.64 0.5M
2022-01-25 32.72 33.15 31.21 31.64 0.5M
2022-01-24 31.89 33.73 30.67 33.63 0.5M
2022-01-21 32.50 34.07 32.09 32.67 0.7M
2022-01-20 33.31 34.55 32.83 32.88 0.5M
2022-01-19 33.47 34.26 32.88 33.11 0.4M
2022-01-18 33.63 34.00 33.04 33.33 0.6M
2022-01-14 34.15 35.24 33.33 34.41 0.5M
2022-01-13 35.88 35.88 34.12 34.31 0.7M
2022-01-12 36.62 37.19 34.30 35.72 0.9M
2022-01-11 34.79 37.24 34.75 36.64 1.6M
2022-01-10 34.39 35.08 33.42 34.67 0.7M
2022-01-07 34.28 36.03 34.28 35.00 0.6M
2022-01-06 35.18 36.30 34.13 34.42 0.4M
2022-01-05 36.56 37.03 35.07 35.37 0.6M
2022-01-04 38.89 38.99 35.54 37.09 1.1M
2022-01-03 38.00 39.62 37.74 39.37 0.9M