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 39.43 39.43 39.39 39.39 13.5K
09:31 39.22 39.22 38.79 38.79 3.4K
09:32 38.74 38.93 38.54 38.83 12.7K
09:33 38.83 38.90 38.63 38.84 2.1K
09:34 38.81 38.90 38.70 38.90 25.1K
09:35 38.96 39.08 38.96 39.06 3.7K
09:36 39.21 39.21 39.13 39.13 1.5K
09:37 39.23 39.23 39.10 39.10 3.1K
09:38 39.15 39.19 39.12 39.12 2.0K
09:39 38.90 38.90 38.90 38.90 2.8K
09:40 39.02 39.02 38.89 38.89 1.6K
09:41 38.87 38.92 38.79 38.84 3.4K
09:42 38.86 38.95 38.86 38.95 2.0K
09:43 38.90 38.90 38.90 38.90 0.7K
09:44 38.90 38.97 38.90 38.92 5.4K
09:45 38.92 38.92 38.87 38.91 2.9K
09:46 38.97 38.97 38.83 38.84 3.9K
09:47 38.85 38.91 38.85 38.89 2.7K
09:48 38.89 38.94 38.89 38.94 2.5K
09:49 38.92 38.92 38.83 38.88 2.3K
09:50 38.89 38.93 38.89 38.93 3.2K
09:51 38.93 39.01 38.93 39.01 2.6K
09:52 39.04 39.04 38.99 38.99 7.1K
09:53 38.99 39.02 38.95 38.95 3.1K
09:54 38.93 38.97 38.93 38.97 4.9K
09:55 39.01 39.02 38.98 38.98 5.9K
09:56 39.00 39.07 39.00 39.02 4.3K
09:57 39.01 39.01 38.97 38.97 1.0K
09:58 39.01 39.05 38.98 39.05 4.1K
09:59 39.02 39.10 38.99 38.99 9.1K
10:00 39.01 39.15 39.01 39.11 11.8K
10:01 39.09 39.14 39.09 39.14 5.5K
10:02 39.22 39.22 39.14 39.17 6.6K
10:03 39.21 39.28 39.21 39.28 4.7K
10:04 39.28 39.28 39.20 39.25 3.9K
10:05 39.24 39.24 39.16 39.15 3.3K
10:06 39.13 39.21 39.11 39.21 9.0K
10:07 39.20 39.20 39.11 39.11 1.8K
10:08 39.05 39.12 39.05 39.11 4.1K
10:09 39.11 39.11 39.09 39.09 3.8K
10:10 39.03 39.07 39.03 39.07 4.9K
10:11 39.07 39.07 39.04 39.04 2.3K
10:12 39.07 39.07 39.04 39.05 8.0K
10:13 39.06 39.14 39.06 39.14 3.8K
10:14 39.15 39.15 39.11 39.12 3.6K
10:15 39.12 39.12 39.12 39.12 2.9K
10:16 39.07 39.07 39.02 39.02 1.8K
10:17 39.05 39.05 39.04 39.04 2.0K
10:18 39.04 39.04 38.98 38.98 4.5K
10:19 38.99 38.99 38.94 38.94 3.2K
10:20 38.99 38.99 38.94 38.94 4.9K
10:21 38.95 38.95 38.93 38.95 3.0K
10:22 38.94 38.98 38.94 38.98 5.2K
10:23 38.96 38.96 38.96 38.96 6.5K
10:24 38.98 38.98 38.98 38.98 0.3K
10:25 38.95 38.95 38.93 38.93 13.7K
10:26 38.93 38.96 38.93 38.95 4.4K
10:27 38.95 39.00 38.93 38.98 15.6K
10:28 38.99 39.03 38.99 39.03 3.7K
10:29 39.05 39.05 39.03 39.03 2.1K
10:30 39.01 39.01 39.00 39.00 2.7K
10:31 38.96 38.96 38.92 38.92 2.4K
10:32 38.94 38.96 38.94 38.96 3.9K
10:33 38.97 38.97 38.88 38.89 10.4K
10:34 38.89 38.93 38.87 38.93 6.2K
10:35 38.93 38.94 38.91 38.91 4.2K
10:36 38.92 38.94 38.92 38.94 3.9K
10:37 38.94 38.94 38.91 38.91 2.5K
10:38 38.90 38.90 38.88 38.88 3.8K
10:39 38.91 38.95 38.91 38.94 8.6K
10:40 38.95 39.02 38.95 39.01 6.1K
10:41 39.01 39.01 39.01 39.01 3.2K
10:42 39.03 39.04 39.02 39.02 7.1K
10:43 39.02 39.03 39.02 39.03 1.3K
10:44 39.01 39.01 39.00 39.00 3.5K
10:45 39.00 39.03 39.00 39.02 11.2K
10:46 39.02 39.04 39.02 39.03 6.2K
10:47 38.99 38.99 38.95 38.99 1.9K
10:48 38.99 39.00 38.99 39.00 3.5K
10:49 39.00 39.01 39.00 39.01 4.3K
10:50 39.01 39.05 38.98 39.05 16.6K
10:51 39.06 39.07 38.99 39.02 9.3K
10:52 39.01 39.01 39.01 39.01 0.5K
10:53 39.00 39.00 38.98 38.98 3.0K
10:54 38.99 39.08 38.99 39.07 83.1K
10:55 39.10 39.19 39.10 39.15 7.4K
10:56 39.12 39.14 39.12 39.13 16.9K
10:57 39.14 39.15 39.13 39.15 2.1K
10:58 39.15 39.19 39.15 39.19 4.0K
10:59 39.22 39.24 39.22 39.22 2.6K
11:00 39.23 39.34 39.23 39.34 13.9K
11:01 39.32 39.36 39.23 39.36 18.1K
11:02 39.35 39.35 39.32 39.35 14.6K
11:03 39.35 39.39 39.35 39.38 11.1K
11:04 39.38 39.38 39.30 39.38 104.0K
11:05 39.37 39.42 39.36 39.38 9.6K
11:06 39.42 39.42 39.38 39.38 3.0K
11:07 39.39 39.41 39.39 39.40 9.5K
11:08 39.43 39.43 39.41 39.42 2.5K
11:09 39.42 39.42 39.39 39.39 6.6K
11:10 39.39 39.40 39.34 39.37 3.9K
11:11 39.37 39.40 39.36 39.36 2.2K
11:12 39.38 39.40 39.37 39.40 2.4K
11:13 39.38 39.38 39.36 39.36 3.3K
11:14 39.38 39.38 39.34 39.34 12.6K
11:15 39.28 39.28 39.23 39.26 15.7K
11:16 39.26 39.26 39.26 39.26 6.5K
11:17 39.26 39.28 39.26 39.28 3.5K
11:18 39.28 39.28 39.26 39.26 4.2K
11:19 39.28 39.28 39.28 39.28 10.7K
11:20 39.27 39.31 39.26 39.31 5.5K
11:21 39.33 39.34 39.33 39.34 3.3K
11:22 39.36 39.38 39.36 39.37 3.1K
11:23 39.37 39.39 39.37 39.39 3.0K
11:24 39.39 39.40 39.39 39.39 1.6K
11:25 39.42 39.46 39.42 39.43 6.2K
11:27 39.43 39.46 39.42 39.44 7.2K
11:29 39.42 39.42 39.42 39.42 2.2K
11:30 39.42 39.42 39.38 39.38 1.7K
11:31 39.41 39.41 39.36 39.36 4.9K
11:32 39.34 39.35 39.34 39.35 1.8K
11:33 39.34 39.37 39.34 39.37 2.9K
11:34 39.32 39.33 39.32 39.32 22.7K
11:35 39.32 39.32 39.30 39.30 7.8K
11:36 39.30 39.33 39.29 39.29 2.1K
11:37 39.31 39.34 39.31 39.32 2.9K
11:38 39.30 39.30 39.27 39.27 2.6K
11:39 39.31 39.31 39.29 39.29 12.4K
11:40 39.25 39.28 39.25 39.27 5.2K
11:41 39.27 39.30 39.27 39.28 2.6K
11:42 39.29 39.29 39.26 39.26 1.9K
11:43 39.26 39.26 39.26 39.26 4.6K
11:44 39.25 39.27 39.25 39.27 17.8K
11:45 39.27 39.27 39.24 39.24 31.2K
11:46 39.24 39.25 39.18 39.18 3.4K
11:47 39.18 39.19 39.18 39.17 4.4K
11:48 39.15 39.15 39.14 39.15 4.8K
11:49 39.16 39.16 39.13 39.15 5.3K
11:50 39.15 39.15 39.14 39.14 1.6K
11:51 39.12 39.13 39.11 39.10 3.0K
11:52 39.11 39.12 39.10 39.12 11.7K
11:53 39.12 39.16 39.12 39.16 7.9K
11:54 39.15 39.15 39.12 39.15 7.0K
11:55 39.15 39.15 39.04 39.03 3.4K
11:56 39.05 39.07 39.02 39.07 10.6K
11:57 39.06 39.11 39.06 39.06 8.8K
11:58 39.02 39.07 39.02 39.05 3.7K
11:59 39.01 39.01 38.97 38.97 1.1K
12:00 38.99 39.01 38.99 39.01 0.8K
12:01 39.02 39.02 39.01 39.01 2.2K
12:02 39.03 39.06 39.03 39.03 1.5K
12:03 39.03 39.03 38.97 38.97 2.2K
12:04 38.95 38.95 38.90 38.93 4.1K
12:05 38.93 38.97 38.93 38.94 4.4K
12:06 38.96 38.96 38.96 38.96 1.1K
12:07 38.94 38.94 38.94 38.94 0.7K
12:08 38.95 38.98 38.94 38.94 4.8K
12:09 38.99 39.02 38.99 39.02 5.5K
12:10 39.00 39.04 38.97 39.04 10.2K
12:11 39.06 39.06 39.06 39.06 2.7K
12:12 39.07 39.12 39.07 39.09 4.6K
12:13 39.09 39.09 39.09 39.09 0.5K
12:14 39.09 39.09 39.07 39.07 1.7K
12:15 39.07 39.07 39.04 39.05 7.1K
12:16 39.05 39.05 39.01 39.05 22.0K
12:17 39.03 39.09 39.03 39.09 6.7K
12:18 39.09 39.09 39.04 39.09 3.8K
12:19 39.09 39.09 39.08 39.08 1.2K
12:20 39.07 39.08 39.07 39.08 3.5K
12:21 39.08 39.08 39.07 39.07 2.5K
12:22 39.07 39.08 39.07 39.08 4.0K
12:23 39.08 39.08 39.05 39.05 6.8K
12:24 39.07 39.08 39.04 39.06 3.6K
12:25 39.05 39.09 39.05 39.09 3.7K
12:26 39.11 39.14 39.11 39.14 30.4K
12:27 39.10 39.10 39.06 39.06 1.9K
12:28 39.05 39.05 39.05 39.05 0.3K
12:29 39.05 39.07 39.05 39.05 50.8K
12:30 39.01 39.01 38.94 38.94 4.2K
12:31 38.94 38.94 38.93 38.93 3.4K
12:32 38.89 38.89 38.88 38.88 1.7K
12:33 38.92 38.92 38.92 38.92 3.3K
12:34 38.94 38.94 38.94 38.94 1.7K
12:35 38.96 38.97 38.95 38.97 53.5K
12:36 38.99 39.01 38.99 39.01 3.6K
12:37 39.01 39.02 39.01 39.02 3.4K
12:38 39.05 39.05 38.98 38.98 5.2K
12:39 38.93 38.93 38.92 38.92 1.7K
12:40 38.88 38.88 38.88 38.88 1.1K
12:41 38.87 38.88 38.81 38.87 43.1K
12:42 38.89 38.89 38.88 38.88 5.0K
12:43 38.87 38.88 38.86 38.87 13.2K
12:44 38.90 38.92 38.88 38.91 12.5K
12:45 38.90 38.90 38.89 38.89 2.4K
12:46 38.87 38.87 38.86 38.86 1.8K
12:47 38.86 38.86 38.81 38.82 1.6K
12:48 38.77 38.77 38.70 38.70 3.0K
12:49 38.68 38.71 38.67 38.71 6.8K
12:50 38.69 38.73 38.69 38.73 6.4K
12:51 38.73 38.73 38.70 38.71 4.0K
12:52 38.70 38.70 38.65 38.65 2.5K
12:53 38.69 38.69 38.67 38.67 1.2K
12:54 38.66 38.69 38.66 38.69 1.7K
12:55 38.62 38.67 38.62 38.67 3.3K
12:56 38.69 38.69 38.68 38.69 0.9K
12:57 38.71 38.71 38.65 38.67 1.2K
12:58 38.66 38.67 38.66 38.67 1.8K
12:59 38.67 38.68 38.67 38.68 6.8K
13:00 38.73 38.75 38.73 38.75 6.5K
13:01 38.79 38.79 38.79 38.79 0.4K
13:02 38.81 38.81 38.81 38.81 16.7K
13:03 38.82 38.82 38.82 38.82 0.2K
13:04 38.82 38.88 38.82 38.85 6.5K
13:05 38.84 38.84 38.84 38.84 0.5K
13:06 38.80 38.82 38.77 38.82 1.2K
13:07 38.80 38.83 38.80 38.83 4.2K
13:08 38.80 38.80 38.80 38.80 3.2K
13:09 38.80 38.80 38.78 38.79 1.9K
13:10 38.79 38.79 38.77 38.79 1.2K
13:11 38.79 38.79 38.76 38.77 3.8K
13:12 38.77 38.77 38.75 38.75 11.4K
13:13 38.75 38.78 38.74 38.74 2.2K
13:14 38.77 38.77 38.73 38.73 5.3K
13:15 38.73 38.78 38.73 38.78 8.2K
13:16 38.78 38.79 38.77 38.78 3.1K
13:17 38.77 38.78 38.76 38.77 1.2K
13:18 38.80 38.81 38.80 38.80 5.3K
13:20 38.79 38.80 38.79 38.80 0.6K
13:21 38.80 38.87 38.80 38.87 8.0K
13:22 38.87 38.87 38.85 38.85 1.8K
13:23 38.87 38.87 38.84 38.84 2.5K
13:24 38.84 38.84 38.79 38.82 6.0K
13:25 38.83 38.83 38.83 38.83 1.7K
13:26 38.83 38.84 38.83 38.83 6.0K
13:27 38.83 38.83 38.80 38.81 5.4K
13:28 38.81 38.84 38.81 38.84 4.5K
13:29 38.89 38.90 38.89 38.90 3.7K
13:30 38.89 38.89 38.88 38.88 1.8K
13:31 38.89 38.90 38.89 38.89 2.7K
13:32 38.89 38.89 38.87 38.87 1.4K
13:33 38.89 38.89 38.86 38.86 7.5K
13:34 38.83 38.88 38.83 38.87 4.2K
13:35 38.87 38.87 38.87 38.87 5.9K
13:36 38.91 38.96 38.91 38.96 4.8K
13:37 38.95 38.95 38.95 38.95 0.6K
13:38 38.96 38.96 38.92 38.92 2.2K
13:39 38.91 38.96 38.90 38.96 4.5K
13:40 38.95 38.95 38.91 38.91 3.4K
13:41 38.92 38.92 38.90 38.90 2.7K
13:42 38.87 38.92 38.87 38.92 4.9K
13:43 38.92 38.92 38.90 38.90 1.6K
13:44 38.88 38.90 38.88 38.89 4.0K
13:45 38.88 38.88 38.88 38.88 1.1K
13:46 38.86 38.86 38.84 38.85 5.2K
13:47 38.86 38.86 38.82 38.82 2.0K
13:48 38.82 38.82 38.75 38.75 5.7K
13:49 38.79 38.80 38.79 38.80 2.9K
13:50 38.79 38.83 38.79 38.80 2.8K
13:51 38.83 38.85 38.81 38.81 3.8K
13:52 38.81 38.81 38.77 38.77 3.2K
13:53 38.77 38.77 38.74 38.75 3.5K
13:54 38.76 38.76 38.75 38.74 4.3K
13:55 38.75 38.77 38.75 38.77 2.9K
13:56 38.74 38.74 38.74 38.74 1.6K
13:57 38.72 38.74 38.70 38.74 3.4K
13:58 38.75 38.76 38.74 38.75 2.4K
13:59 38.77 38.77 38.77 38.77 4.0K
14:00 38.77 38.77 38.75 38.77 1.8K
14:01 38.77 38.87 38.77 38.87 7.3K
14:02 38.86 38.86 38.82 38.82 3.6K
14:03 38.83 38.84 38.83 38.84 2.0K
14:04 38.82 38.84 38.82 38.83 0.8K
14:05 38.83 38.83 38.81 38.83 2.4K
14:06 38.83 38.87 38.83 38.87 4.8K
14:07 38.89 38.91 38.88 38.88 11.5K
14:08 38.88 38.90 38.88 38.89 2.2K
14:09 38.89 38.91 38.89 38.91 60.2K
14:10 38.88 38.89 38.88 38.89 2.8K
14:11 38.89 38.89 38.88 38.88 3.2K
14:12 38.89 38.92 38.89 38.89 8.6K
14:13 38.91 38.91 38.86 38.86 3.1K
14:14 38.85 38.90 38.85 38.90 5.9K
14:15 38.90 38.93 38.90 38.93 1.4K
14:16 38.93 38.95 38.93 38.95 3.0K
14:17 38.91 38.91 38.90 38.90 2.4K
14:18 38.90 38.92 38.90 38.92 1.1K
14:19 38.90 38.92 38.90 38.92 9.0K
14:20 38.92 38.92 38.89 38.89 3.6K
14:21 38.90 38.91 38.89 38.91 3.1K
14:22 38.94 38.94 38.89 38.89 4.3K
14:23 38.91 38.91 38.91 38.91 2.7K
14:24 38.92 38.92 38.88 38.89 3.3K
14:25 38.89 38.89 38.85 38.85 2.0K
14:26 38.85 38.85 38.81 38.81 2.4K
14:27 38.80 38.85 38.79 38.85 8.2K
14:28 38.85 38.86 38.85 38.86 2.0K
14:29 38.87 38.87 38.87 38.87 2.9K
14:30 38.87 38.88 38.86 38.86 7.5K
14:31 38.87 38.90 38.85 38.90 9.1K
14:32 38.92 38.92 38.92 38.92 1.5K
14:33 38.92 38.93 38.89 38.91 5.9K
14:34 38.90 38.92 38.89 38.92 3.7K
14:35 38.93 38.93 38.93 38.92 1.8K
14:36 38.92 38.92 38.92 38.92 2.1K
14:37 38.93 38.94 38.93 38.94 2.2K
14:38 38.93 38.93 38.93 38.93 2.3K
14:39 38.93 38.95 38.93 38.94 3.8K
14:40 38.94 38.95 38.93 38.95 3.3K
14:41 38.96 38.99 38.96 38.98 7.5K
14:42 38.99 39.02 38.99 39.02 10.0K
14:43 39.03 39.08 39.03 39.08 4.7K
14:44 39.09 39.09 39.03 39.04 14.1K
14:45 39.05 39.06 39.04 39.04 8.9K
14:46 39.04 39.04 39.04 39.04 1.0K
14:47 39.03 39.03 39.01 39.01 4.7K
14:48 39.04 39.07 39.04 39.05 5.3K
14:49 39.07 39.07 39.06 39.06 1.5K
14:50 39.06 39.06 39.06 39.06 1.6K
14:51 39.06 39.06 39.04 39.03 4.7K
14:52 39.01 39.01 39.00 39.01 4.3K
14:53 39.01 39.03 39.01 39.02 3.9K
14:54 39.00 39.02 39.00 39.02 3.4K
14:55 39.01 39.01 39.00 39.00 8.6K
14:56 39.01 39.02 39.01 39.01 5.4K
14:57 39.00 39.00 39.00 39.00 3.5K
14:58 38.95 38.99 38.95 38.98 6.6K
14:59 38.98 38.99 38.98 38.98 8.5K
15:00 39.00 39.00 38.98 38.98 5.6K
15:01 38.98 38.99 38.98 38.99 2.5K
15:02 38.99 39.06 38.99 39.06 6.4K
15:03 39.05 39.07 39.05 39.06 6.6K
15:04 39.05 39.05 39.05 39.05 0.1K
15:05 39.06 39.06 39.04 39.05 4.7K
15:06 39.05 39.07 39.05 39.05 5.0K
15:07 39.06 39.07 39.06 39.07 1.9K
15:08 39.08 39.11 39.08 39.10 8.8K
15:09 39.11 39.11 39.09 39.09 6.7K
15:10 39.08 39.08 39.05 39.07 5.6K
15:11 39.08 39.10 39.08 39.08 5.4K
15:12 39.10 39.10 39.09 39.10 3.4K
15:13 39.09 39.13 39.09 39.12 9.7K
15:14 39.12 39.14 39.12 39.13 3.9K
15:15 39.16 39.16 39.14 39.14 12.7K
15:16 39.13 39.14 39.12 39.13 2.2K
15:17 39.13 39.16 39.13 39.16 5.7K
15:18 39.17 39.18 39.16 39.17 11.0K
15:19 39.18 39.18 39.17 39.18 7.7K
15:20 39.18 39.18 39.17 39.18 3.7K
15:21 39.18 39.21 39.18 39.19 9.9K
15:22 39.19 39.21 39.19 39.21 4.9K
15:23 39.21 39.21 39.18 39.19 9.7K
15:24 39.19 39.20 39.18 39.19 3.7K
15:25 39.19 39.20 39.18 39.18 10.1K
15:26 39.18 39.18 39.17 39.18 3.4K
15:27 39.18 39.19 39.18 39.19 10.2K
15:28 39.19 39.22 39.14 39.14 11.4K
15:29 39.17 39.19 39.17 39.19 7.8K
15:30 39.20 39.20 39.18 39.18 5.8K
15:31 39.20 39.24 39.20 39.23 7.0K
15:32 39.24 39.24 39.21 39.21 12.6K
15:33 39.20 39.21 39.20 39.20 23.4K
15:34 39.19 39.23 39.19 39.22 12.2K
15:35 39.21 39.21 39.18 39.17 10.8K
15:36 39.17 39.17 39.13 39.13 7.2K
15:37 39.14 39.22 39.14 39.22 22.6K
15:38 39.21 39.23 39.21 39.22 10.5K
15:39 39.23 39.23 39.20 39.20 8.1K
15:40 39.22 39.25 39.21 39.22 20.2K
15:41 39.21 39.21 39.18 39.18 7.3K
15:42 39.18 39.18 39.17 39.17 10.7K
15:43 39.16 39.20 39.16 39.20 11.3K
15:44 39.19 39.25 39.19 39.24 16.5K
15:45 39.22 39.22 39.19 39.20 13.3K
15:46 39.20 39.22 39.19 39.22 12.6K
15:47 39.22 39.25 39.22 39.25 10.4K
15:48 39.25 39.25 39.21 39.25 20.8K
15:49 39.25 39.27 39.24 39.25 16.1K
15:50 39.22 39.22 39.18 39.18 12.0K
15:51 39.18 39.18 39.10 39.10 17.7K
15:52 39.10 39.13 39.10 39.13 22.7K
15:53 39.12 39.14 39.12 39.13 33.1K
15:54 39.13 39.18 39.13 39.15 29.0K
15:55 39.14 39.14 39.06 39.06 27.6K
15:56 39.07 39.08 38.99 38.99 25.7K
15:57 39.00 39.02 38.99 39.02 42.0K
15:58 39.02 39.02 38.99 39.00 48.1K
15:59 39.00 39.00 38.95 38.98 429.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles