Knight-Swift Trans (KNX)

KNX
🏛️ Estados Unidos →
39.51
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 43.47 43.47 43.47 43.47 12.9K
09:31 43.23 43.23 43.23 43.23 0.1K
09:32 43.23 43.23 42.97 42.97 7.3K
09:33 42.80 42.80 42.74 42.74 5.3K
09:34 42.69 42.74 42.55 42.60 11.5K
09:35 42.60 42.75 42.60 42.73 5.3K
09:36 42.73 42.78 42.73 42.78 3.1K
09:37 42.78 42.78 42.78 42.78 0.9K
09:38 42.78 42.84 42.77 42.77 5.7K
09:39 42.77 42.77 42.65 42.65 2.5K
09:40 42.68 42.71 42.68 42.70 3.9K
09:41 42.63 42.63 42.53 42.53 1.8K
09:42 42.57 42.57 42.50 42.50 4.3K
09:43 42.51 42.65 42.51 42.65 4.9K
09:45 42.73 42.80 42.73 42.80 3.0K
09:46 42.73 42.73 42.68 42.73 3.6K
09:47 42.73 42.76 42.71 42.73 8.1K
09:48 42.73 42.78 42.71 42.77 4.2K
09:49 42.79 42.79 42.71 42.78 6.0K
09:50 42.79 42.79 42.78 42.78 1.3K
09:51 42.81 42.82 42.75 42.75 2.8K
09:52 42.79 42.83 42.79 42.80 2.4K
09:53 42.74 42.74 42.74 42.74 0.5K
09:54 42.67 42.74 42.67 42.70 2.8K
09:55 42.78 42.81 42.78 42.81 5.3K
09:56 42.81 42.81 42.74 42.74 3.3K
09:57 42.76 42.81 42.76 42.81 4.2K
09:58 42.81 42.81 42.81 42.81 0.4K
09:59 42.82 42.82 42.82 42.82 1.1K
10:00 42.82 42.89 42.82 42.88 3.3K
10:01 42.88 42.93 42.88 42.93 3.7K
10:02 42.89 42.89 42.79 42.82 2.7K
10:03 42.83 42.83 42.82 42.83 1.2K
10:04 42.83 42.87 42.83 42.87 5.9K
10:05 42.88 42.88 42.83 42.83 3.0K
10:06 42.83 42.85 42.79 42.79 1.3K
10:07 42.85 42.85 42.76 42.76 7.3K
10:08 42.75 42.75 42.69 42.69 5.0K
10:09 42.66 42.70 42.66 42.69 8.2K
10:10 42.69 42.75 42.65 42.65 10.5K
10:11 42.65 42.68 42.58 42.60 8.1K
10:12 42.60 42.68 42.60 42.66 5.8K
10:13 42.70 42.70 42.68 42.68 2.1K
10:14 42.62 42.62 42.42 42.42 17.2K
10:15 42.42 42.57 42.42 42.51 9.7K
10:16 42.55 42.60 42.51 42.60 1.4K
10:17 42.53 42.53 42.51 42.51 4.1K
10:18 42.55 42.61 42.53 42.61 7.7K
10:19 42.61 42.72 42.61 42.72 5.5K
10:20 42.73 42.76 42.70 42.76 5.1K
10:21 42.72 42.73 42.70 42.73 1.3K
10:22 42.74 42.74 42.61 42.61 2.8K
10:23 42.56 42.60 42.55 42.56 4.1K
10:24 42.56 42.63 42.56 42.63 13.6K
10:25 42.63 42.67 42.63 42.64 6.7K
10:26 42.69 42.69 42.66 42.67 4.3K
10:27 42.68 42.68 42.68 42.68 1.0K
10:28 42.70 42.74 42.70 42.74 5.1K
10:29 42.76 42.89 42.76 42.88 7.8K
10:30 42.86 42.86 42.86 42.86 2.0K
10:31 42.86 42.94 42.86 42.94 11.8K
10:32 42.94 42.96 42.92 42.92 2.8K
10:33 42.88 42.88 42.85 42.85 6.7K
10:34 42.85 42.90 42.85 42.90 10.8K
10:35 42.84 42.89 42.84 42.87 1.2K
10:36 42.92 43.03 42.85 43.03 34.0K
10:37 43.04 43.04 42.99 42.99 3.8K
10:38 42.98 42.98 42.98 42.98 1.8K
10:39 42.93 42.97 42.93 42.97 2.7K
10:40 42.97 42.97 42.96 42.96 1.6K
10:41 42.97 42.97 42.90 42.90 1.9K
10:42 42.94 42.94 42.89 42.92 10.7K
10:43 42.93 42.93 42.85 42.85 3.8K
10:44 42.83 42.83 42.83 42.83 0.9K
10:45 42.84 42.86 42.84 42.86 1.8K
10:46 42.88 42.92 42.88 42.90 2.6K
10:47 42.92 42.94 42.92 42.94 1.2K
10:48 42.92 42.92 42.91 42.91 1.5K
10:49 42.95 42.99 42.95 42.99 4.7K
10:51 42.92 42.92 42.92 42.92 5.6K
10:52 42.92 42.92 42.92 42.92 1.3K
10:53 42.94 42.97 42.94 42.97 2.4K
10:54 42.98 42.98 42.98 42.98 1.8K
10:55 42.96 42.96 42.91 42.91 1.6K
10:56 42.94 42.94 42.88 42.88 1.9K
10:57 42.93 42.97 42.93 42.97 5.2K
10:58 42.98 42.98 42.96 42.96 3.7K
10:59 43.00 43.00 42.93 42.93 4.7K
11:00 42.91 42.92 42.91 42.92 2.9K
11:01 42.92 42.99 42.92 42.99 5.0K
11:02 42.98 42.98 42.97 42.97 4.7K
11:03 42.99 43.00 42.99 43.00 1.1K
11:04 43.01 43.01 42.99 42.99 6.1K
11:05 42.94 42.97 42.94 42.97 4.6K
11:06 42.96 42.96 42.91 42.91 5.6K
11:07 42.92 42.92 42.88 42.88 3.6K
11:08 42.89 42.89 42.89 42.89 0.9K
11:09 42.90 42.90 42.79 42.80 6.2K
11:10 42.84 42.89 42.84 42.89 8.9K
11:11 42.89 42.93 42.89 42.93 3.5K
11:12 42.94 42.99 42.94 42.98 1.4K
11:13 42.98 42.98 42.93 42.95 2.5K
11:14 42.95 42.96 42.95 42.95 3.3K
11:15 42.94 42.97 42.93 42.97 7.9K
11:16 42.97 42.97 42.90 42.91 3.9K
11:17 42.92 42.98 42.92 42.96 5.4K
11:18 42.94 42.94 42.89 42.89 2.8K
11:19 42.91 42.91 42.90 42.90 2.3K
11:20 42.92 42.93 42.91 42.91 3.3K
11:21 42.92 42.92 42.92 42.92 1.4K
11:22 42.90 42.90 42.86 42.86 5.6K
11:23 42.85 42.89 42.85 42.89 1.9K
11:24 42.89 42.89 42.85 42.85 2.9K
11:25 42.91 42.91 42.91 42.91 2.0K
11:26 42.94 42.95 42.94 42.95 2.9K
11:27 42.91 42.91 42.88 42.90 3.7K
11:28 42.92 42.94 42.92 42.93 4.2K
11:29 42.91 42.97 42.91 42.97 4.3K
11:30 42.96 43.00 42.96 43.00 4.1K
11:31 42.95 42.95 42.90 42.90 3.9K
11:32 42.88 42.92 42.88 42.92 5.5K
11:33 42.91 42.91 42.89 42.91 1.7K
11:34 42.89 42.89 42.88 42.88 2.0K
11:35 42.88 42.89 42.87 42.89 3.0K
11:36 42.89 42.89 42.86 42.86 2.9K
11:37 42.89 42.93 42.89 42.91 11.1K
11:38 42.93 42.93 42.91 42.92 4.9K
11:39 42.86 42.89 42.85 42.89 10.2K
11:40 42.88 42.89 42.88 42.89 2.1K
11:41 42.89 42.91 42.89 42.91 3.4K
11:42 42.88 42.97 42.88 42.97 5.6K
11:43 42.98 42.98 42.97 42.97 5.9K
11:44 42.97 43.02 42.97 43.02 4.0K
11:45 43.02 43.02 43.00 43.00 3.2K
11:46 43.02 43.02 43.01 43.01 1.0K
11:47 42.98 42.99 42.96 42.96 4.8K
11:48 42.96 42.97 42.96 42.97 2.7K
11:49 42.96 42.99 42.96 42.98 3.3K
11:50 42.97 43.01 42.97 43.00 12.1K
11:51 42.98 43.03 42.98 43.03 7.3K
11:52 43.03 43.05 43.02 43.05 4.2K
11:53 43.04 43.08 43.04 43.08 4.2K
11:54 43.06 43.07 43.05 43.05 2.0K
11:55 43.05 43.05 43.04 43.04 2.6K
11:56 43.04 43.06 43.03 43.04 10.8K
11:57 43.04 43.07 43.04 43.06 4.4K
11:58 43.05 43.08 43.05 43.08 2.5K
11:59 43.09 43.09 43.07 43.07 7.8K
12:00 43.05 43.05 43.03 43.03 3.4K
12:01 43.01 43.01 42.98 42.98 3.3K
12:02 42.97 42.97 42.97 42.97 1.4K
12:03 42.99 42.99 42.99 42.99 1.2K
12:04 42.97 42.97 42.95 42.95 3.9K
12:05 42.97 42.97 42.95 42.95 1.1K
12:06 42.94 42.96 42.94 42.96 3.8K
12:07 42.97 42.99 42.97 42.99 4.3K
12:08 43.03 43.05 43.03 43.05 3.0K
12:09 43.06 43.07 43.06 43.07 1.1K
12:10 43.07 43.07 43.07 43.07 2.4K
12:11 43.06 43.06 43.03 43.05 4.3K
12:12 43.05 43.05 43.04 43.05 1.2K
12:13 43.05 43.05 43.04 43.04 1.0K
12:14 43.04 43.07 43.04 43.07 3.9K
12:15 43.06 43.06 43.06 43.06 0.9K
12:16 43.05 43.10 43.05 43.10 4.9K
12:17 43.13 43.13 43.08 43.09 2.4K
12:18 43.09 43.09 43.09 43.09 1.1K
12:19 43.08 43.10 43.08 43.10 3.6K
12:20 43.09 43.09 43.07 43.09 2.0K
12:21 43.09 43.09 43.07 43.07 0.3K
12:22 43.10 43.12 43.10 43.11 3.2K
12:23 43.12 43.12 43.12 43.12 3.1K
12:24 43.08 43.10 43.08 43.10 1.4K
12:25 43.11 43.12 43.10 43.10 6.3K
12:26 43.10 43.13 43.09 43.13 7.5K
12:27 43.13 43.16 43.11 43.16 3.7K
12:28 43.16 43.16 43.16 43.16 1.0K
12:29 43.20 43.22 43.20 43.22 5.0K
12:30 43.22 43.23 43.19 43.19 3.0K
12:31 43.19 43.22 43.19 43.21 4.7K
12:32 43.21 43.21 43.21 43.21 1.1K
12:33 43.21 43.21 43.21 43.21 1.3K
12:34 43.21 43.21 43.20 43.20 3.3K
12:35 43.20 43.20 43.19 43.19 1.5K
12:36 43.20 43.20 43.20 43.20 1.1K
12:37 43.19 43.20 43.19 43.20 2.5K
12:38 43.18 43.18 43.17 43.17 7.0K
12:39 43.19 43.20 43.19 43.20 1.1K
12:40 43.18 43.19 43.18 43.19 3.9K
12:41 43.16 43.16 43.15 43.15 2.0K
12:42 43.14 43.17 43.14 43.15 3.6K
12:43 43.15 43.15 43.12 43.12 3.4K
12:44 43.14 43.15 43.14 43.15 2.7K
12:45 43.15 43.19 43.15 43.18 7.2K
12:46 43.20 43.20 43.20 43.20 0.9K
12:47 43.21 43.21 43.19 43.19 1.1K
12:48 43.19 43.20 43.19 43.20 1.5K
12:49 43.19 43.22 43.19 43.22 0.7K
12:50 43.22 43.22 43.22 43.22 1.2K
12:51 43.22 43.22 43.21 43.21 0.7K
12:52 43.22 43.25 43.22 43.25 16.6K
12:53 43.21 43.21 43.16 43.17 39.5K
12:54 43.18 43.23 43.17 43.23 5.4K
12:55 43.22 43.22 43.22 43.22 1.9K
12:56 43.23 43.27 43.23 43.27 8.9K
12:57 43.23 43.23 43.22 43.22 3.0K
12:58 43.21 43.21 43.19 43.19 1.8K
12:59 43.19 43.23 43.19 43.23 2.2K
13:00 43.22 43.23 43.21 43.23 3.9K
13:01 43.24 43.24 43.24 43.24 1.5K
13:02 43.25 43.25 43.25 43.25 2.2K
13:03 43.24 43.24 43.23 43.23 0.9K
13:04 43.19 43.19 43.17 43.17 2.2K
13:05 43.17 43.18 43.17 43.17 3.5K
13:06 43.16 43.16 43.16 43.16 0.5K
13:07 43.16 43.16 43.16 43.16 1.6K
13:08 43.16 43.16 43.13 43.14 2.9K
13:09 43.15 43.15 43.14 43.14 2.0K
13:10 43.14 43.14 43.14 43.14 9.7K
13:11 43.13 43.14 43.13 43.14 2.2K
13:12 43.15 43.16 43.15 43.15 1.3K
13:13 43.16 43.17 43.16 43.17 1.7K
13:14 43.20 43.20 43.15 43.15 4.4K
13:15 43.15 43.15 43.15 43.15 0.4K
13:16 43.16 43.16 43.12 43.12 2.9K
13:17 43.11 43.12 43.11 43.12 2.2K
13:18 43.13 43.13 43.13 43.13 0.3K
13:19 43.14 43.14 43.14 43.14 1.1K
13:20 43.14 43.20 43.14 43.20 5.8K
13:21 43.20 43.20 43.18 43.18 2.2K
13:22 43.18 43.19 43.17 43.18 1.9K
13:23 43.19 43.19 43.19 43.19 0.9K
13:24 43.20 43.21 43.20 43.21 14.2K
13:25 43.21 43.21 43.21 43.21 6.3K
13:26 43.24 43.24 43.24 43.24 6.1K
13:27 43.25 43.27 43.24 43.26 13.9K
13:28 43.24 43.24 43.21 43.21 2.3K
13:29 43.21 43.21 43.20 43.20 1.4K
13:30 43.19 43.22 43.19 43.22 1.5K
13:31 43.24 43.25 43.24 43.25 2.2K
13:32 43.25 43.26 43.25 43.26 2.9K
13:33 43.26 43.28 43.26 43.27 1.1K
13:34 43.27 43.27 43.25 43.25 1.8K
13:35 43.23 43.24 43.23 43.24 3.0K
13:36 43.24 43.27 43.24 43.27 2.0K
13:37 43.27 43.29 43.27 43.28 1.7K
13:38 43.29 43.32 43.29 43.32 2.4K
13:39 43.30 43.31 43.30 43.31 2.6K
13:40 43.31 43.32 43.31 43.31 0.8K
13:41 43.32 43.32 43.31 43.31 1.0K
13:42 43.32 43.33 43.31 43.33 1.6K
13:43 43.33 43.33 43.33 43.33 2.7K
13:44 43.33 43.34 43.33 43.34 2.9K
13:45 43.34 43.35 43.34 43.35 1.7K
13:46 43.35 43.35 43.32 43.32 4.0K
13:47 43.31 43.31 43.31 43.31 1.0K
13:48 43.32 43.32 43.30 43.30 4.7K
13:49 43.30 43.31 43.29 43.31 1.5K
13:50 43.32 43.33 43.32 43.32 3.0K
13:51 43.33 43.35 43.33 43.34 2.2K
13:52 43.32 43.32 43.30 43.30 5.7K
13:53 43.30 43.30 43.30 43.30 1.5K
13:54 43.30 43.30 43.30 43.30 2.1K
13:55 43.29 43.30 43.29 43.30 5.9K
13:56 43.29 43.29 43.29 43.29 0.6K
13:57 43.27 43.27 43.26 43.26 1.9K
13:58 43.27 43.27 43.21 43.21 2.7K
13:59 43.21 43.21 43.19 43.19 4.9K
14:00 43.19 43.23 43.19 43.22 8.5K
14:01 43.20 43.20 43.10 43.10 11.4K
14:02 43.10 43.10 43.04 43.04 4.4K
14:03 43.03 43.09 43.03 43.09 3.8K
14:04 43.10 43.17 43.10 43.17 6.0K
14:05 43.17 43.21 43.13 43.13 16.2K
14:06 43.12 43.15 43.12 43.13 40.4K
14:07 43.13 43.13 43.05 43.06 16.0K
14:08 43.05 43.05 43.00 43.01 58.7K
14:09 43.01 43.01 43.01 43.01 2.0K
14:10 42.96 43.03 42.96 43.01 24.7K
14:11 43.00 43.01 42.98 43.00 7.0K
14:12 42.99 43.00 42.93 42.93 6.6K
14:13 42.94 42.98 42.94 42.97 9.4K
14:14 42.97 42.99 42.97 42.98 9.5K
14:15 42.98 42.98 42.98 42.98 2.8K
14:16 42.97 42.97 42.89 42.92 5.1K
14:17 42.92 42.93 42.89 42.92 11.0K
14:18 42.89 42.90 42.84 42.86 76.5K
14:19 42.86 42.92 42.86 42.90 27.8K
14:20 42.91 42.96 42.91 42.94 4.6K
14:21 42.94 42.94 42.91 42.91 3.0K
14:22 42.86 42.94 42.84 42.93 8.1K
14:23 42.93 42.94 42.93 42.94 1.4K
14:24 42.95 42.95 42.91 42.91 2.6K
14:25 42.90 42.91 42.88 42.88 3.6K
14:26 42.91 42.91 42.86 42.86 7.1K
14:27 42.86 42.88 42.86 42.88 1.8K
14:28 42.86 42.86 42.82 42.82 3.4K
14:29 42.82 42.84 42.82 42.84 2.5K
14:30 42.86 42.87 42.86 42.87 6.8K
14:31 42.89 42.94 42.89 42.93 9.9K
14:32 42.93 42.93 42.91 42.92 2.8K
14:33 42.91 42.91 42.88 42.88 10.5K
14:34 42.89 42.90 42.86 42.88 11.7K
14:35 42.88 42.92 42.88 42.92 12.7K
14:36 42.92 42.92 42.86 42.86 16.3K
14:37 42.85 42.88 42.77 42.77 15.9K
14:38 42.74 42.79 42.71 42.71 10.0K
14:39 42.75 42.76 42.74 42.74 4.3K
14:40 42.71 42.71 42.70 42.70 4.8K
14:41 42.68 42.68 42.64 42.66 13.2K
14:42 42.67 42.72 42.67 42.71 14.9K
14:43 42.71 42.74 42.71 42.74 8.9K
14:44 42.74 42.74 42.74 42.74 2.5K
14:45 42.72 42.75 42.72 42.75 4.5K
14:46 42.73 42.75 42.68 42.68 6.7K
14:47 42.67 42.67 42.64 42.66 6.7K
14:48 42.61 42.61 42.50 42.50 7.0K
14:49 42.55 42.55 42.48 42.53 10.8K
14:50 42.51 42.51 42.46 42.48 12.4K
14:51 42.49 42.58 42.49 42.57 6.0K
14:52 42.57 42.61 42.57 42.59 17.4K
14:53 42.58 42.58 42.54 42.55 10.6K
14:54 42.59 42.59 42.53 42.53 9.5K
14:55 42.53 42.58 42.53 42.53 29.3K
14:56 42.49 42.49 42.40 42.47 6.7K
14:57 42.47 42.51 42.47 42.47 4.8K
14:58 42.52 42.52 42.47 42.48 5.2K
14:59 42.48 42.48 42.42 42.44 6.4K
15:00 42.40 42.40 42.34 42.35 11.4K
15:01 42.31 42.34 42.29 42.34 8.3K
15:02 42.31 42.42 42.31 42.42 7.2K
15:03 42.40 42.40 42.34 42.34 5.3K
15:04 42.32 42.32 42.26 42.31 11.2K
15:05 42.29 42.33 42.26 42.29 8.9K
15:06 42.30 42.36 42.30 42.33 7.6K
15:07 42.33 42.42 42.33 42.35 7.5K
15:08 42.35 42.35 42.26 42.30 18.4K
15:09 42.34 42.35 42.29 42.30 9.2K
15:10 42.28 42.28 42.24 42.26 6.7K
15:11 42.26 42.35 42.26 42.32 18.6K
15:12 42.32 42.35 42.29 42.29 20.9K
15:13 42.24 42.29 42.24 42.29 10.9K
15:14 42.30 42.32 42.24 42.24 13.5K
15:15 42.27 42.30 42.25 42.26 12.0K
15:16 42.22 42.22 42.10 42.11 15.1K
15:17 42.09 42.11 42.05 42.11 16.1K
15:18 42.13 42.15 42.12 42.13 6.6K
15:19 42.11 42.13 42.09 42.13 7.3K
15:20 42.13 42.25 42.13 42.25 21.6K
15:21 42.25 42.25 42.15 42.15 16.5K
15:22 42.14 42.18 42.12 42.14 7.7K
15:23 42.14 42.15 42.13 42.13 4.3K
15:24 42.12 42.18 42.12 42.17 7.7K
15:25 42.17 42.18 42.17 42.17 13.9K
15:26 42.17 42.17 42.08 42.09 24.3K
15:27 42.07 42.13 42.07 42.13 11.8K
15:28 42.11 42.11 42.04 42.04 11.8K
15:29 42.05 42.10 42.04 42.10 13.6K
15:30 42.10 42.12 42.08 42.12 9.1K
15:31 42.14 42.21 42.14 42.19 15.1K
15:32 42.18 42.18 42.11 42.11 12.4K
15:33 42.11 42.12 42.06 42.06 18.1K
15:34 42.06 42.09 42.06 42.08 20.5K
15:35 42.07 42.15 42.07 42.15 17.7K
15:36 42.15 42.15 42.05 42.06 20.1K
15:37 42.06 42.06 42.02 42.03 15.5K
15:38 42.03 42.09 42.03 42.08 13.4K
15:39 42.08 42.09 42.06 42.06 16.8K
15:40 42.06 42.09 42.01 42.02 21.3K
15:41 42.03 42.07 42.03 42.06 13.4K
15:42 42.06 42.07 41.99 42.01 23.1K
15:43 42.01 42.03 42.01 42.03 10.7K
15:44 42.05 42.07 42.03 42.06 27.9K
15:45 42.06 42.08 42.04 42.06 25.7K
15:46 42.05 42.07 42.05 42.07 28.1K
15:47 42.08 42.08 42.04 42.07 23.7K
15:48 42.08 42.09 42.07 42.08 50.8K
15:49 42.10 42.16 42.10 42.14 25.3K
15:50 42.13 42.24 42.13 42.18 42.1K
15:51 42.18 42.19 42.17 42.17 29.7K
15:52 42.16 42.17 42.12 42.17 29.3K
15:53 42.17 42.31 42.17 42.31 39.1K
15:54 42.31 42.31 42.21 42.21 53.4K
15:55 42.19 42.26 42.19 42.26 62.6K
15:56 42.28 42.29 42.25 42.29 55.8K
15:57 42.29 42.33 42.29 42.33 63.5K
15:58 42.32 42.37 42.32 42.34 76.8K
15:59 42.35 42.37 42.34 42.36 788.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles