Life

LBS_pa
🏛️ Canadá →
11.12
Última Actualización: 2025-10-03
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 9.90 9.91 9.88 9.91 0.0M
2022-12-29 9.87 9.90 9.86 9.89 0.0M
2022-12-28 9.97 10.00 9.96 9.99 0.0M
2022-12-23 10.00 10.00 9.97 9.97 0.0M
2022-12-22 9.96 9.97 9.96 9.97 0.0M
2022-12-21 9.91 9.95 9.91 9.95 0.0M
2022-12-20 9.86 9.93 9.86 9.91 0.0M
2022-12-19 9.91 9.94 9.88 9.88 0.1M
2022-12-16 9.90 9.90 9.87 9.90 0.0M
2022-12-15 9.87 9.90 9.85 9.89 0.0M
2022-12-14 9.86 9.88 9.84 9.88 0.0M
2022-12-13 9.89 9.90 9.88 9.88 0.0M
2022-12-12 9.88 9.89 9.85 9.86 0.0M
2022-12-09 9.88 9.89 9.86 9.86 0.0M
2022-12-08 9.89 9.90 9.83 9.83 0.0M
2022-12-07 9.89 9.90 9.88 9.88 0.0M
2022-12-06 9.83 9.91 9.83 9.89 0.0M
2022-12-05 9.89 9.89 9.85 9.85 0.0M
2022-12-02 9.92 9.93 9.88 9.88 0.0M
2022-12-01 9.88 9.93 9.88 9.93 0.0M
2022-11-30 9.90 9.92 9.88 9.88 0.0M
2022-11-28 9.95 9.95 9.87 9.87 0.0M
2022-11-25 9.89 9.98 9.83 9.95 0.0M
2022-11-24 9.79 9.88 9.79 9.87 0.0M
2022-11-23 9.80 9.80 9.72 9.75 0.1M
2022-11-22 9.79 9.82 9.77 9.81 0.0M
2022-11-21 9.84 9.84 9.74 9.80 0.0M
2022-11-18 9.80 9.85 9.80 9.83 0.0M
2022-11-17 9.85 9.85 9.80 9.80 0.0M
2022-11-16 9.88 9.90 9.85 9.85 0.0M
2022-11-15 9.85 9.92 9.85 9.90 0.0M
2022-11-14 9.95 9.95 9.86 9.86 0.0M
2022-11-11 9.96 9.96 9.95 9.95 0.0M
2022-11-10 9.93 9.96 9.92 9.96 0.0M
2022-11-09 9.92 9.94 9.88 9.94 0.0M
2022-11-08 9.88 9.94 9.88 9.91 0.0M
2022-11-07 9.86 9.91 9.85 9.90 0.0M
2022-11-04 9.82 9.86 9.82 9.86 0.0M
2022-11-03 9.85 9.85 9.82 9.85 0.0M
2022-11-02 9.84 9.85 9.83 9.85 0.0M
2022-11-01 9.80 9.85 9.77 9.84 0.0M
2022-10-31 9.77 9.80 9.75 9.80 0.0M
2022-10-28 9.80 9.80 9.77 9.77 0.0M
2022-10-27 9.77 9.79 9.76 9.77 0.0M
2022-10-26 9.76 9.77 9.75 9.75 0.0M
2022-10-25 9.76 9.76 9.74 9.76 0.0M
2022-10-24 9.74 9.76 9.74 9.75 0.0M
2022-10-21 9.70 9.74 9.67 9.74 0.0M
2022-10-20 9.73 9.74 9.71 9.71 0.0M
2022-10-19 9.67 9.70 9.67 9.68 0.0M
2022-10-18 9.75 9.75 9.68 9.70 0.0M
2022-10-17 9.73 9.73 9.70 9.70 0.0M
2022-10-14 9.71 9.71 9.69 9.69 0.0M
2022-10-13 9.74 9.74 9.67 9.70 0.0M
2022-10-12 9.67 9.70 9.66 9.70 0.0M
2022-10-11 9.66 9.75 9.66 9.66 0.0M
2022-10-07 9.71 9.75 9.61 9.75 0.1M
2022-10-06 9.69 9.79 9.68 9.79 0.1M
2022-10-05 9.71 9.78 9.71 9.75 0.0M
2022-10-04 9.77 9.78 9.77 9.78 0.0M
2022-10-03 9.77 9.77 9.72 9.74 0.0M
2022-09-30 9.75 9.75 9.70 9.70 0.0M
2022-09-29 9.78 9.78 9.73 9.73 0.0M
2022-09-28 9.78 9.78 9.73 9.78 0.0M
2022-09-27 9.82 9.88 9.81 9.88 0.1M
2022-09-26 9.90 9.90 9.78 9.86 0.1M
2022-09-23 9.90 9.92 9.87 9.87 0.0M
2022-09-22 9.85 9.92 9.85 9.90 0.0M
2022-09-21 9.90 9.90 9.88 9.90 0.0M
2022-09-20 9.85 9.93 9.85 9.88 0.0M
2022-09-19 9.87 9.89 9.83 9.89 0.0M
2022-09-16 9.87 9.90 9.83 9.84 0.0M
2022-09-15 9.85 9.88 9.85 9.87 0.0M
2022-09-14 9.92 9.92 9.84 9.87 0.0M
2022-09-13 9.94 9.94 9.88 9.88 0.0M
2022-09-12 9.90 9.94 9.90 9.93 0.0M
2022-09-09 9.89 9.90 9.88 9.90 0.0M
2022-09-08 9.86 9.90 9.86 9.88 0.0M
2022-09-07 9.87 9.89 9.83 9.89 0.1M
2022-09-06 9.89 9.89 9.85 9.85 0.0M
2022-09-02 9.89 9.92 9.85 9.85 0.0M
2022-09-01 9.83 9.89 9.83 9.89 0.0M
2022-08-31 9.86 9.90 9.85 9.88 0.0M
2022-08-30 9.84 9.90 9.81 9.90 0.0M
2022-08-29 9.88 9.88 9.81 9.85 0.0M
2022-08-26 9.87 9.87 9.87 9.87 0.0M
2022-08-25 9.86 9.87 9.85 9.85 0.0M
2022-08-24 9.86 9.88 9.86 9.86 0.0M
2022-08-23 9.85 9.89 9.85 9.88 0.0M
2022-08-22 9.87 9.89 9.86 9.87 0.0M
2022-08-19 9.85 9.87 9.85 9.87 0.0M
2022-08-18 9.86 9.87 9.85 9.87 0.0M
2022-08-17 9.86 9.87 9.85 9.86 0.0M
2022-08-16 9.86 9.88 9.86 9.86 0.0M
2022-08-15 9.85 9.89 9.85 9.87 0.1M
2022-08-12 9.87 9.89 9.85 9.86 0.1M
2022-08-11 9.86 9.88 9.85 9.87 0.1M
2022-08-10 9.88 9.89 9.85 9.85 0.1M
2022-08-09 9.86 9.88 9.85 9.88 0.0M
2022-08-08 9.89 9.90 9.84 9.90 0.0M
2022-08-05 9.90 9.90 9.85 9.87 0.1M
2022-08-04 9.89 9.95 9.87 9.88 0.1M
2022-08-03 9.92 9.92 9.86 9.86 0.0M
2022-08-02 9.90 9.90 9.87 9.90 0.0M
2022-07-29 9.88 9.92 9.88 9.88 0.1M
2022-07-28 9.90 9.90 9.86 9.90 0.1M
2022-07-27 9.85 9.90 9.81 9.90 0.1M
2022-07-26 9.90 9.90 9.85 9.90 0.1M
2022-07-25 9.90 9.90 9.86 9.90 0.0M
2022-07-22 9.91 9.91 9.89 9.89 0.0M
2022-07-21 9.92 9.95 9.91 9.91 0.1M
2022-07-20 9.92 10.01 9.90 9.94 0.2M
2022-07-19 9.99 10.02 9.99 10.02 0.0M
2022-07-18 10.00 10.00 9.91 9.99 0.0M
2022-07-15 9.98 9.98 9.97 9.97 0.0M
2022-07-14 9.98 9.99 9.94 9.94 0.0M
2022-07-13 10.00 10.00 9.98 9.98 0.0M
2022-07-12 9.96 9.96 9.94 9.96 0.0M
2022-07-11 10.01 10.01 9.95 9.95 0.0M
2022-07-08 9.95 9.99 9.95 9.99 0.0M
2022-07-07 9.95 10.01 9.95 10.00 0.0M
2022-07-06 9.98 9.99 9.95 9.95 0.0M
2022-07-05 9.98 9.98 9.95 9.97 0.0M
2022-07-04 9.98 10.00 9.93 9.99 0.1M
2022-06-30 9.95 9.97 9.92 9.92 0.0M
2022-06-29 9.99 9.99 9.89 9.95 0.1M
2022-06-28 10.05 10.11 10.04 10.11 0.1M
2022-06-27 10.04 10.07 10.04 10.07 0.0M
2022-06-24 10.02 10.04 10.02 10.04 0.0M
2022-06-23 10.04 10.04 10.01 10.02 0.0M
2022-06-22 10.01 10.05 10.01 10.05 0.0M
2022-06-21 10.00 10.05 10.00 10.01 0.0M
2022-06-20 10.04 10.04 10.00 10.04 0.0M
2022-06-17 10.02 10.02 10.00 10.00 0.0M
2022-06-16 10.02 10.05 10.00 10.05 0.0M
2022-06-15 10.01 10.06 9.99 10.03 0.0M
2022-06-14 10.04 10.05 10.00 10.04 0.0M
2022-06-13 10.01 10.05 10.00 10.00 0.1M
2022-06-10 10.01 10.06 10.01 10.02 0.0M
2022-06-09 10.05 10.07 10.02 10.02 0.0M
2022-06-08 10.00 10.05 10.00 10.01 0.1M
2022-06-07 10.00 10.02 10.00 10.01 0.0M
2022-06-06 9.96 10.03 9.96 10.01 0.0M
2022-06-03 9.97 10.00 9.96 10.00 0.0M
2022-06-02 9.99 10.02 9.97 10.00 0.0M
2022-06-01 10.00 10.00 9.96 9.99 0.0M
2022-05-31 10.05 10.05 9.97 10.00 0.0M
2022-05-30 10.01 10.07 10.01 10.05 0.0M
2022-05-27 9.95 10.07 9.95 10.04 0.1M
2022-05-26 9.93 9.98 9.89 9.94 0.0M
2022-05-25 9.90 9.90 9.82 9.90 0.0M
2022-05-24 9.90 9.93 9.87 9.87 0.0M
2022-05-20 9.91 9.96 9.91 9.91 0.0M
2022-05-19 9.95 9.95 9.92 9.92 0.0M
2022-05-18 9.94 9.96 9.91 9.95 0.0M
2022-05-17 9.90 9.98 9.90 9.95 0.0M
2022-05-16 9.81 9.96 9.80 9.92 0.0M
2022-05-13 9.81 9.88 9.81 9.88 0.0M
2022-05-12 9.90 9.94 9.79 9.79 0.0M
2022-05-11 9.98 9.99 9.92 9.94 0.0M
2022-05-10 9.94 9.98 9.90 9.95 0.0M
2022-05-09 9.97 9.98 9.93 9.97 0.1M
2022-05-06 9.95 9.99 9.92 9.98 0.0M
2022-05-05 9.93 9.97 9.86 9.95 0.0M
2022-05-04 9.97 10.00 9.96 10.00 0.0M
2022-05-03 9.90 9.97 9.88 9.95 0.1M
2022-05-02 9.92 9.93 9.84 9.90 0.0M
2022-04-29 9.99 10.00 9.90 9.93 0.0M
2022-04-28 9.97 9.98 9.96 9.98 0.0M
2022-04-27 9.95 9.98 9.94 9.96 0.0M
2022-04-26 10.02 10.02 9.90 9.93 0.1M
2022-04-25 10.03 10.03 9.99 10.03 0.1M
2022-04-22 10.05 10.05 10.01 10.04 0.1M
2022-04-21 10.06 10.08 10.04 10.05 0.1M
2022-04-20 10.07 10.08 10.06 10.06 0.0M
2022-04-19 10.08 10.08 10.05 10.07 0.1M
2022-04-18 10.09 10.09 10.06 10.06 0.1M
2022-04-14 10.09 10.10 10.08 10.08 0.1M
2022-04-13 10.12 10.12 10.10 10.10 0.1M
2022-04-12 10.12 10.13 10.09 10.11 1.3M
2022-04-11 10.30 10.32 10.30 10.31 0.0M
2022-04-08 10.31 10.32 10.30 10.30 0.0M
2022-04-07 10.31 10.31 10.30 10.31 0.1M
2022-04-06 10.30 10.30 10.30 10.30 0.0M
2022-04-05 10.32 10.32 10.30 10.30 0.0M
2022-04-04 10.35 10.35 10.30 10.31 0.0M
2022-04-01 10.30 10.33 10.30 10.30 0.0M
2022-03-31 10.30 10.33 10.30 10.32 0.0M
2022-03-30 10.30 10.32 10.30 10.31 0.1M
2022-03-29 10.38 10.42 10.38 10.39 0.0M
2022-03-28 10.38 10.38 10.37 10.37 0.0M
2022-03-25 10.34 10.36 10.34 10.35 0.0M
2022-03-24 10.35 10.35 10.30 10.32 0.0M
2022-03-23 10.37 10.37 10.34 10.34 0.0M
2022-03-22 10.39 10.43 10.39 10.43 0.0M
2022-03-21 10.37 10.38 10.37 10.38 0.0M
2022-03-18 10.35 10.37 10.35 10.37 0.0M
2022-03-17 10.34 10.36 10.34 10.36 0.0M
2022-03-16 10.35 10.35 10.33 10.33 0.0M
2022-03-15 10.34 10.34 10.33 10.34 0.0M
2022-03-14 10.34 10.36 10.33 10.36 0.0M
2022-03-11 10.35 10.39 10.35 10.35 0.0M
2022-03-10 10.31 10.31 10.31 10.31 0.0M
2022-03-09 10.31 10.33 10.30 10.31 0.0M
2022-03-08 10.30 10.34 10.30 10.34 0.0M
2022-03-07 10.32 10.32 10.30 10.30 0.0M
2022-03-04 10.30 10.33 10.30 10.30 0.0M
2022-03-03 10.32 10.34 10.31 10.31 0.0M
2022-03-02 10.31 10.36 10.30 10.30 0.0M
2022-03-01 10.33 10.33 10.30 10.30 0.0M
2022-02-25 10.36 10.36 10.36 10.36 0.0M
2022-02-24 10.37 10.40 10.35 10.37 0.0M
2022-02-23 10.37 10.40 10.37 10.40 0.0M
2022-02-22 10.32 10.42 10.32 10.42 0.0M
2022-02-18 10.40 10.43 10.39 10.39 0.0M
2022-02-17 10.39 10.43 10.38 10.43 0.0M
2022-02-16 10.40 10.40 10.35 10.39 0.0M
2022-02-15 10.40 10.40 10.37 10.38 0.0M
2022-02-14 10.40 10.42 10.37 10.39 0.0M
2022-02-11 10.33 10.39 10.33 10.39 0.0M
2022-02-10 10.35 10.35 10.35 10.35 0.0M
2022-02-09 10.41 10.42 10.39 10.39 0.0M
2022-02-08 10.35 10.38 10.33 10.36 0.0M
2022-02-07 10.41 10.41 10.38 10.39 0.0M
2022-02-04 10.32 10.40 10.32 10.40 0.0M
2022-02-03 10.36 10.38 10.35 10.35 0.0M
2022-02-02 10.36 10.39 10.36 10.36 0.0M
2022-02-01 10.40 10.40 10.37 10.38 0.0M
2022-01-31 10.39 10.40 10.38 10.40 0.0M
2022-01-28 10.37 10.39 10.33 10.33 0.0M
2022-01-27 10.32 10.37 10.32 10.33 0.0M
2022-01-26 10.35 10.35 10.35 10.35 0.0M
2022-01-25 10.33 10.35 10.31 10.35 0.0M
2022-01-24 10.30 10.33 10.30 10.33 0.0M
2022-01-21 10.30 10.30 10.30 10.30 0.0M
2022-01-20 10.33 10.35 10.30 10.30 0.2M
2022-01-19 10.36 10.38 10.34 10.34 0.0M
2022-01-18 10.33 10.34 10.32 10.34 0.0M
2022-01-17 10.33 10.33 10.33 10.33 0.0M
2022-01-14 10.30 10.31 10.30 10.30 0.0M
2022-01-13 10.30 10.34 10.30 10.33 0.0M
2022-01-12 10.30 10.33 10.30 10.33 0.0M
2022-01-11 10.26 10.30 10.26 10.30 0.1M
2022-01-10 10.24 10.27 10.23 10.26 0.0M
2022-01-07 10.23 10.26 10.21 10.23 0.0M
2022-01-06 10.26 10.26 10.22 10.25 0.0M
2022-01-05 10.25 10.25 10.25 10.25 0.0M
2022-01-04 10.23 10.30 10.22 10.25 0.0M