Knight-Swift Trans (KNX)

KNX
🏛️ Estados Unidos →
41.41
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 39.83 39.83 39.43 39.43 31.0K
09:31 39.15 39.30 39.15 39.30 10.6K
09:32 39.64 39.64 39.50 39.51 6.3K
09:33 39.51 39.70 39.51 39.59 11.5K
09:34 39.70 39.70 39.63 39.63 4.3K
09:35 39.64 39.64 39.43 39.43 9.0K
09:36 39.43 39.55 39.43 39.55 6.9K
09:37 39.55 39.60 39.49 39.49 2.5K
09:38 39.49 39.49 39.49 39.49 1.6K
09:39 39.39 39.56 39.29 39.56 15.7K
09:40 39.74 39.76 39.67 39.76 5.8K
09:41 39.67 39.67 39.60 39.64 1.8K
09:42 39.60 39.60 39.44 39.44 5.5K
09:43 39.40 39.50 39.40 39.43 3.0K
09:44 39.44 39.47 39.44 39.47 0.6K
09:45 39.47 39.47 39.37 39.37 2.6K
09:46 39.24 39.24 39.24 39.24 2.0K
09:47 39.25 39.26 39.25 39.26 2.0K
09:48 39.29 39.39 39.29 39.35 2.8K
09:49 39.36 39.37 39.36 39.37 3.7K
09:50 39.41 39.48 39.41 39.48 2.3K
09:51 39.46 39.46 39.38 39.40 5.0K
09:52 39.40 39.46 39.27 39.27 15.5K
09:53 39.27 39.27 39.27 39.27 0.8K
09:54 39.17 39.20 39.07 39.07 9.8K
09:55 39.19 39.21 39.17 39.21 3.4K
09:56 39.19 39.19 39.19 39.19 1.1K
09:57 39.20 39.21 39.16 39.18 9.0K
09:58 39.14 39.14 39.07 39.08 3.2K
09:59 39.09 39.13 39.05 39.11 4.9K
10:00 39.15 39.20 39.11 39.16 5.1K
10:01 39.23 39.27 39.23 39.27 1.5K
10:02 39.21 39.21 39.17 39.21 5.9K
10:03 39.18 39.18 39.08 39.10 5.3K
10:04 39.10 39.25 39.10 39.20 8.9K
10:05 39.22 39.24 39.18 39.23 4.9K
10:06 39.24 39.24 39.17 39.17 3.6K
10:07 39.15 39.15 39.04 39.04 1.6K
10:08 39.04 39.04 39.01 39.02 3.7K
10:09 39.06 39.14 39.03 39.05 12.4K
10:10 39.08 39.12 39.06 39.12 3.1K
10:11 39.14 39.16 39.14 39.15 3.8K
10:12 39.17 39.26 39.17 39.24 3.6K
10:13 39.24 39.26 39.24 39.24 3.4K
10:14 39.15 39.18 39.14 39.16 7.3K
10:15 39.17 39.17 39.15 39.16 2.2K
10:16 39.16 39.17 39.15 39.17 1.9K
10:17 39.16 39.27 39.12 39.27 16.1K
10:18 39.22 39.22 39.15 39.16 5.5K
10:19 39.14 39.15 39.06 39.09 9.3K
10:20 39.07 39.07 38.99 39.02 3.4K
10:21 39.09 39.09 39.01 39.01 5.5K
10:22 39.02 39.02 38.96 38.96 4.4K
10:23 38.96 39.06 38.96 39.06 2.4K
10:24 39.05 39.07 39.04 39.04 3.2K
10:25 39.01 39.01 38.98 38.98 2.9K
10:26 39.07 39.07 39.02 39.02 5.7K
10:27 39.02 39.07 39.02 39.07 6.4K
10:28 39.06 39.06 39.01 39.02 3.2K
10:29 38.99 39.03 38.98 39.03 3.8K
10:30 39.03 39.05 38.98 38.98 5.1K
10:31 38.93 38.99 38.93 38.99 4.2K
10:32 39.07 39.16 39.07 39.16 1.9K
10:33 39.15 39.18 39.15 39.17 2.4K
10:34 39.15 39.18 39.12 39.18 10.3K
10:35 39.18 39.22 39.16 39.19 13.3K
10:36 39.20 39.31 39.20 39.31 17.6K
10:37 39.28 39.37 39.28 39.37 9.0K
10:38 39.37 39.39 39.31 39.37 19.6K
10:39 39.36 39.36 39.32 39.32 6.8K
10:40 39.34 39.45 39.34 39.45 5.6K
10:41 39.43 39.43 39.37 39.37 5.9K
10:42 39.36 39.36 39.30 39.32 52.4K
10:43 39.33 39.33 39.30 39.30 9.6K
10:44 39.32 39.36 39.32 39.36 3.6K
10:45 39.36 39.36 39.25 39.27 5.9K
10:46 39.27 39.29 39.27 39.28 3.1K
10:47 39.29 39.29 39.29 39.29 1.7K
10:48 39.30 39.30 39.25 39.25 5.3K
10:49 39.30 39.30 39.28 39.30 2.7K
10:50 39.27 39.27 39.26 39.26 4.2K
10:51 39.28 39.32 39.28 39.30 3.7K
10:52 39.26 39.26 39.21 39.26 4.6K
10:53 39.27 39.32 39.27 39.31 4.4K
10:54 39.30 39.30 39.27 39.27 4.7K
10:55 39.25 39.25 39.24 39.24 1.8K
10:56 39.26 39.26 39.19 39.19 13.7K
10:57 39.18 39.22 39.16 39.22 7.7K
10:58 39.25 39.25 39.23 39.24 1.2K
10:59 39.28 39.30 39.27 39.29 13.1K
11:00 39.29 39.30 39.27 39.28 13.2K
11:01 39.28 39.28 39.26 39.26 3.7K
11:02 39.27 39.38 39.27 39.33 20.0K
11:03 39.33 39.33 39.33 39.33 0.9K
11:04 39.34 39.38 39.34 39.38 3.5K
11:05 39.34 39.34 39.32 39.32 7.4K
11:06 39.32 39.35 39.32 39.35 7.0K
11:07 39.36 39.38 39.36 39.36 4.6K
11:08 39.35 39.39 39.35 39.38 1.7K
11:09 39.39 39.45 39.39 39.43 4.7K
11:10 39.45 39.51 39.45 39.50 3.6K
11:11 39.51 39.53 39.51 39.52 1.8K
11:12 39.51 39.54 39.51 39.52 2.8K
11:13 39.53 39.58 39.52 39.58 3.0K
11:14 39.56 39.60 39.56 39.59 5.5K
11:15 39.59 39.61 39.56 39.56 8.4K
11:16 39.54 39.54 39.53 39.53 2.5K
11:17 39.53 39.53 39.50 39.49 3.7K
11:18 39.51 39.53 39.51 39.52 2.6K
11:19 39.54 39.57 39.52 39.57 4.3K
11:20 39.57 39.58 39.53 39.53 4.3K
11:21 39.55 39.55 39.50 39.54 8.7K
11:22 39.56 39.56 39.53 39.53 4.4K
11:23 39.53 39.54 39.52 39.53 3.2K
11:24 39.52 39.55 39.52 39.54 4.6K
11:25 39.54 39.54 39.44 39.45 7.3K
11:26 39.45 39.48 39.45 39.46 4.1K
11:27 39.46 39.47 39.46 39.46 1.1K
11:28 39.45 39.45 39.40 39.40 6.3K
11:29 39.38 39.39 39.37 39.37 2.2K
11:30 39.36 39.41 39.36 39.40 13.2K
11:31 39.39 39.39 39.39 39.39 2.2K
11:32 39.37 39.37 39.34 39.34 4.2K
11:33 39.32 39.32 39.30 39.30 4.9K
11:34 39.29 39.30 39.29 39.30 2.7K
11:35 39.28 39.28 39.22 39.23 7.8K
11:36 39.23 39.23 39.19 39.21 2.5K
11:37 39.20 39.20 39.17 39.20 3.4K
11:38 39.19 39.19 39.17 39.19 6.7K
11:39 39.21 39.28 39.20 39.24 3.5K
11:40 39.24 39.26 39.22 39.26 2.5K
11:41 39.28 39.33 39.28 39.29 5.5K
11:42 39.28 39.28 39.25 39.25 4.4K
11:43 39.20 39.21 39.20 39.21 1.6K
11:44 39.21 39.23 39.19 39.19 5.1K
11:45 39.23 39.23 39.19 39.19 5.7K
11:46 39.20 39.20 39.20 39.20 0.1K
11:47 39.18 39.19 39.15 39.19 7.4K
11:48 39.21 39.21 39.20 39.20 1.9K
11:49 39.20 39.22 39.19 39.22 4.8K
11:50 39.22 39.29 39.22 39.29 5.4K
11:51 39.30 39.30 39.25 39.25 4.5K
11:52 39.26 39.26 39.21 39.21 3.8K
11:53 39.22 39.26 39.22 39.26 9.0K
11:54 39.26 39.29 39.24 39.28 10.7K
11:55 39.25 39.25 39.25 39.25 2.4K
11:56 39.27 39.27 39.27 39.27 1.9K
11:57 39.26 39.26 39.22 39.22 3.1K
11:58 39.20 39.20 39.18 39.18 0.8K
11:59 39.16 39.16 39.11 39.10 2.2K
12:00 39.16 39.17 39.15 39.17 3.0K
12:01 39.17 39.21 39.17 39.19 5.7K
12:02 39.17 39.17 39.17 39.17 0.6K
12:03 39.14 39.15 39.14 39.15 1.3K
12:04 39.15 39.17 39.13 39.17 4.4K
12:05 39.17 39.18 39.17 39.18 3.9K
12:06 39.20 39.22 39.18 39.17 4.9K
12:07 39.18 39.18 39.18 39.17 1.2K
12:08 39.20 39.20 39.20 39.20 2.8K
12:09 39.20 39.24 39.20 39.20 5.9K
12:10 39.20 39.20 39.18 39.20 3.0K
12:11 39.21 39.21 39.21 39.21 2.4K
12:12 39.21 39.23 39.21 39.23 1.8K
12:13 39.24 39.24 39.24 39.24 2.2K
12:14 39.25 39.25 39.25 39.25 1.7K
12:15 39.26 39.33 39.26 39.31 9.1K
12:16 39.32 39.32 39.30 39.30 2.2K
12:17 39.31 39.31 39.31 39.31 2.1K
12:18 39.32 39.32 39.32 39.32 3.2K
12:19 39.36 39.36 39.29 39.30 4.9K
12:20 39.30 39.32 39.30 39.31 2.1K
12:21 39.32 39.32 39.29 39.29 1.9K
12:22 39.30 39.31 39.30 39.31 1.5K
12:23 39.31 39.33 39.31 39.33 2.4K
12:24 39.34 39.34 39.33 39.33 4.0K
12:25 39.31 39.34 39.31 39.34 5.4K
12:26 39.32 39.33 39.29 39.29 4.5K
12:27 39.29 39.29 39.29 39.29 4.1K
12:28 39.29 39.30 39.26 39.27 8.7K
12:29 39.29 39.30 39.25 39.26 4.2K
12:30 39.25 39.28 39.25 39.28 2.9K
12:31 39.30 39.34 39.30 39.31 5.6K
12:32 39.33 39.38 39.33 39.38 4.2K
12:33 39.38 39.39 39.37 39.37 2.9K
12:34 39.36 39.39 39.36 39.38 10.9K
12:35 39.38 39.38 39.35 39.35 3.3K
12:36 39.36 39.36 39.34 39.35 8.7K
12:37 39.35 39.35 39.31 39.31 3.1K
12:38 39.30 39.31 39.30 39.31 5.9K
12:39 39.35 39.35 39.33 39.34 6.0K
12:40 39.34 39.38 39.34 39.38 3.7K
12:41 39.38 39.38 39.34 39.34 4.8K
12:42 39.34 39.34 39.34 39.34 1.0K
12:43 39.36 39.44 39.36 39.44 5.0K
12:44 39.45 39.48 39.44 39.44 9.4K
12:45 39.45 39.45 39.41 39.41 5.6K
12:46 39.41 39.41 39.41 39.41 0.5K
12:47 39.38 39.38 39.35 39.35 2.9K
12:48 39.33 39.38 39.33 39.38 5.5K
12:49 39.38 39.40 39.38 39.40 2.7K
12:50 39.38 39.39 39.38 39.39 1.9K
12:51 39.41 39.41 39.39 39.39 0.8K
12:52 39.37 39.40 39.33 39.34 5.2K
12:53 39.34 39.34 39.34 39.34 0.3K
12:54 39.33 39.33 39.33 39.33 1.7K
12:55 39.32 39.33 39.32 39.33 3.0K
12:56 39.29 39.29 39.21 39.21 4.0K
12:57 39.21 39.22 39.17 39.17 8.8K
12:58 39.19 39.22 39.19 39.22 7.9K
12:59 39.22 39.26 39.22 39.25 7.3K
13:00 39.24 39.28 39.24 39.28 5.6K
13:01 39.29 39.31 39.29 39.29 4.0K
13:02 39.31 39.31 39.25 39.25 7.4K
13:03 39.26 39.27 39.26 39.27 1.9K
13:04 39.28 39.35 39.28 39.31 11.2K
13:05 39.29 39.32 39.29 39.32 4.3K
13:06 39.33 39.34 39.32 39.34 6.4K
13:07 39.34 39.35 39.34 39.35 1.6K
13:08 39.34 39.34 39.30 39.30 6.9K
13:09 39.30 39.30 39.29 39.29 1.7K
13:10 39.31 39.31 39.30 39.30 3.7K
13:11 39.33 39.33 39.31 39.31 3.8K
13:12 39.31 39.31 39.31 39.31 1.4K
13:13 39.32 39.35 39.32 39.35 3.5K
13:14 39.33 39.34 39.33 39.34 4.3K
13:15 39.34 39.34 39.32 39.32 2.7K
13:16 39.32 39.34 39.31 39.34 6.6K
13:17 39.36 39.36 39.36 39.36 2.8K
13:18 39.37 39.38 39.37 39.38 1.8K
13:19 39.39 39.42 39.39 39.42 3.0K
13:20 39.43 39.43 39.40 39.40 3.6K
13:21 39.39 39.42 39.38 39.38 11.9K
13:22 39.34 39.36 39.32 39.32 9.2K
13:23 39.33 39.33 39.27 39.27 20.7K
13:24 39.27 39.28 39.22 39.22 5.5K
13:25 39.21 39.24 39.21 39.24 2.8K
13:27 39.25 39.25 39.25 39.25 2.5K
13:28 39.26 39.26 39.25 39.25 3.9K
13:29 39.26 39.30 39.26 39.27 11.2K
13:30 39.24 39.24 39.24 39.24 1.7K
13:31 39.24 39.27 39.24 39.27 6.6K
13:32 39.30 39.36 39.30 39.36 27.5K
13:33 39.35 39.36 39.34 39.35 6.6K
13:34 39.34 39.37 39.30 39.37 16.0K
13:35 39.40 39.47 39.40 39.46 6.3K
13:36 39.39 39.39 39.39 39.39 1.1K
13:37 39.42 39.42 39.42 39.42 0.6K
13:38 39.33 39.37 39.32 39.36 9.5K
13:39 39.33 39.38 39.30 39.30 24.7K
13:40 39.31 39.33 39.31 39.33 1.6K
13:41 39.35 39.37 39.35 39.37 12.6K
13:42 39.35 39.36 39.30 39.30 6.8K
13:43 39.27 39.29 39.27 39.29 3.0K
13:44 39.26 39.27 39.26 39.27 2.7K
13:45 39.21 39.21 39.19 39.19 5.1K
13:46 39.20 39.20 39.16 39.20 0.8K
13:47 39.16 39.19 39.16 39.19 3.3K
13:48 39.18 39.18 39.15 39.15 2.6K
13:49 39.15 39.21 39.15 39.21 6.6K
13:50 39.20 39.20 39.11 39.11 3.7K
13:51 39.11 39.11 39.10 39.10 2.1K
13:52 39.11 39.11 39.02 39.04 5.6K
13:53 39.01 39.03 39.01 39.03 3.3K
13:54 39.03 39.03 38.97 38.97 2.6K
13:55 38.98 39.01 38.98 38.98 3.7K
13:56 38.98 38.98 38.95 38.96 3.1K
13:57 38.97 38.97 38.90 38.90 1.2K
13:58 38.93 38.95 38.93 38.95 2.9K
13:59 38.95 38.97 38.94 38.95 3.9K
14:00 38.95 38.95 38.90 38.90 3.8K
14:01 38.85 38.89 38.85 38.89 3.1K
14:02 38.89 38.92 38.89 38.92 4.3K
14:03 38.96 39.04 38.96 39.04 5.3K
14:04 39.02 39.02 38.99 38.99 5.4K
14:05 39.01 39.01 38.96 38.96 4.3K
14:06 38.96 38.97 38.96 38.97 1.5K
14:07 39.00 39.00 39.00 39.00 1.2K
14:08 38.96 38.99 38.96 38.98 1.8K
14:09 38.96 38.98 38.96 38.98 4.2K
14:10 38.95 38.95 38.92 38.92 3.4K
14:11 38.88 38.88 38.88 38.88 1.8K
14:12 38.88 38.88 38.88 38.88 1.6K
14:13 38.87 38.87 38.87 38.87 1.5K
14:14 38.89 38.92 38.89 38.92 6.7K
14:15 38.91 38.96 38.91 38.96 4.6K
14:16 38.97 38.98 38.95 38.97 1.8K
14:17 38.97 38.98 38.97 38.98 1.6K
14:18 39.00 39.00 38.99 38.99 0.8K
14:19 38.95 38.95 38.88 38.90 9.7K
14:20 38.90 38.90 38.88 38.88 4.5K
14:21 38.89 38.90 38.89 38.90 3.0K
14:22 38.95 38.96 38.93 38.94 6.8K
14:23 38.96 38.96 38.95 38.95 1.1K
14:24 38.95 38.96 38.95 38.95 3.8K
14:25 38.95 38.96 38.95 38.96 1.6K
14:26 38.93 38.93 38.89 38.89 4.1K
14:27 38.89 38.90 38.84 38.87 7.0K
14:28 38.88 38.96 38.88 38.96 4.9K
14:29 39.00 39.00 38.98 38.98 10.6K
14:30 38.99 39.01 38.98 38.99 15.0K
14:31 38.95 38.99 38.95 38.99 7.7K
14:32 39.00 39.00 38.96 38.97 4.9K
14:33 38.95 38.95 38.94 38.95 3.5K
14:34 38.94 38.94 38.89 38.89 4.4K
14:35 38.92 38.94 38.92 38.92 5.8K
14:36 38.92 38.99 38.90 38.99 9.9K
14:37 38.96 38.96 38.96 38.96 1.7K
14:38 38.95 38.97 38.95 38.95 7.4K
14:39 38.95 38.97 38.95 38.96 2.6K
14:40 38.98 39.00 38.98 39.00 6.2K
14:41 39.02 39.02 39.00 38.99 4.3K
14:42 39.00 39.03 39.00 39.00 4.6K
14:43 39.00 39.03 39.00 39.02 6.3K
14:44 39.02 39.02 39.00 39.01 8.1K
14:45 39.02 39.10 39.02 39.10 5.2K
14:46 39.09 39.09 39.08 39.08 3.9K
14:47 39.08 39.08 39.08 39.08 1.4K
14:48 39.06 39.06 39.05 39.05 7.0K
14:49 39.05 39.05 39.04 39.04 2.4K
14:50 39.02 39.02 38.98 38.98 6.5K
14:51 38.99 39.03 38.99 38.99 6.2K
14:52 38.97 38.97 38.94 38.94 3.6K
14:53 38.92 38.97 38.92 38.96 5.8K
14:54 38.96 38.99 38.96 38.99 2.4K
14:55 39.00 39.01 39.00 39.00 6.7K
14:56 38.99 38.99 38.96 38.96 3.8K
14:57 38.96 38.97 38.96 38.97 3.0K
14:58 38.97 38.99 38.97 38.98 5.9K
14:59 38.97 39.00 38.97 39.00 4.9K
15:00 38.99 39.02 38.97 39.00 6.4K
15:01 39.00 39.02 39.00 39.01 3.9K
15:02 39.02 39.02 38.95 38.95 5.8K
15:03 38.93 38.96 38.93 38.96 9.4K
15:04 38.99 39.02 38.99 39.02 3.3K
15:05 38.98 38.98 38.91 38.91 5.1K
15:06 38.91 38.91 38.88 38.88 2.7K
15:07 38.83 38.89 38.83 38.89 10.1K
15:08 38.87 38.87 38.87 38.87 0.8K
15:09 38.87 38.87 38.84 38.86 7.1K
15:10 38.85 38.87 38.84 38.87 12.0K
15:11 38.85 38.85 38.82 38.82 2.7K
15:12 38.78 38.82 38.78 38.82 5.9K
15:13 38.82 38.82 38.80 38.80 6.0K
15:14 38.82 38.82 38.80 38.81 3.3K
15:15 38.81 38.81 38.76 38.76 4.8K
15:16 38.78 38.84 38.78 38.83 15.9K
15:17 38.84 38.84 38.83 38.84 3.5K
15:18 38.84 38.86 38.84 38.85 5.2K
15:19 38.85 38.85 38.85 38.85 4.2K
15:20 38.85 38.87 38.84 38.87 13.8K
15:21 38.85 38.89 38.84 38.89 4.1K
15:22 38.87 38.87 38.86 38.86 3.0K
15:23 38.85 38.86 38.85 38.86 6.7K
15:24 38.87 38.88 38.87 38.88 2.4K
15:25 38.88 38.89 38.87 38.87 11.4K
15:26 38.87 38.89 38.87 38.89 9.2K
15:27 38.90 38.91 38.88 38.88 5.3K
15:28 38.88 38.88 38.86 38.86 9.7K
15:29 38.85 38.86 38.84 38.84 6.3K
15:30 38.82 38.83 38.80 38.82 13.1K
15:31 38.85 38.87 38.85 38.85 10.0K
15:32 38.85 38.88 38.83 38.88 9.6K
15:33 38.88 38.93 38.88 38.93 5.6K
15:34 38.92 38.93 38.91 38.91 6.2K
15:35 38.87 38.99 38.82 38.99 24.5K
15:36 38.99 39.02 38.94 38.94 11.7K
15:37 38.92 38.92 38.89 38.92 10.8K
15:38 38.92 38.93 38.91 38.93 15.1K
15:39 38.92 38.93 38.89 38.89 5.5K
15:40 38.89 38.91 38.89 38.90 8.6K
15:41 38.87 38.89 38.85 38.89 14.8K
15:42 38.88 38.95 38.88 38.95 15.4K
15:43 38.95 38.95 38.91 38.92 14.5K
15:44 38.92 38.92 38.91 38.91 9.2K
15:45 38.92 38.94 38.91 38.92 12.8K
15:46 38.92 38.93 38.91 38.91 9.2K
15:47 38.89 38.95 38.89 38.95 18.6K
15:48 38.95 38.96 38.92 38.93 17.6K
15:49 38.94 38.95 38.90 38.91 13.3K
15:50 38.87 38.87 38.82 38.86 28.7K
15:51 38.85 38.85 38.82 38.84 12.6K
15:52 38.83 38.89 38.83 38.89 20.1K
15:53 38.90 38.90 38.87 38.90 16.7K
15:54 38.90 38.92 38.89 38.90 18.6K
15:55 38.86 38.91 38.84 38.90 44.2K
15:56 38.90 38.96 38.90 38.95 50.1K
15:57 38.96 38.97 38.93 38.93 30.5K
15:58 38.93 38.93 38.93 38.93 48.8K
15:59 38.93 38.93 38.90 38.92 441.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles