Mercury (MRCY)

MRCY
🏛️ Estados Unidos →
77.40
Última Actualización: 2025-09-30
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
2021-12-31 55.36 56.10 55.00 55.06 0.5M
2021-12-30 55.66 56.42 55.11 55.21 0.8M
2021-12-29 55.05 55.68 54.46 55.66 0.8M
2021-12-28 55.41 56.45 54.99 55.27 1.2M
2021-12-27 55.92 56.06 54.40 55.41 1.5M
2021-12-23 51.26 56.00 50.50 55.92 2.0M
2021-12-22 51.03 51.69 50.51 50.71 0.6M
2021-12-21 50.24 51.81 50.18 51.20 0.7M
2021-12-20 49.86 50.25 48.71 49.81 0.9M
2021-12-17 50.03 51.78 49.71 50.61 1.9M
2021-12-16 51.23 51.37 49.84 49.95 1.4M
2021-12-15 49.79 50.85 48.92 50.70 0.6M
2021-12-14 48.54 49.59 47.98 49.58 0.9M
2021-12-13 47.34 48.15 46.96 48.10 0.6M
2021-12-10 46.84 47.47 46.70 47.40 0.4M
2021-12-09 47.29 47.63 46.44 46.71 1.0M
2021-12-08 48.20 48.64 47.33 47.57 0.6M
2021-12-07 48.76 48.97 47.72 47.87 1.1M
2021-12-06 47.38 48.78 47.23 48.29 1.1M
2021-12-03 47.99 48.09 46.49 47.17 1.1M
2021-12-02 47.84 48.40 47.13 48.06 0.9M
2021-12-01 49.71 51.08 47.96 47.97 0.8M
2021-11-30 49.08 49.84 48.27 48.95 0.9M
2021-11-29 49.02 50.00 47.61 49.56 1.1M
2021-11-26 48.74 48.97 47.53 48.25 0.6M
2021-11-24 49.37 50.16 48.94 49.86 0.5M
2021-11-23 50.13 50.43 48.73 49.60 0.4M
2021-11-22 49.70 50.89 49.27 49.96 0.5M
2021-11-19 50.06 50.27 48.54 49.32 0.7M
2021-11-18 51.83 51.83 49.57 50.40 0.6M
2021-11-17 51.88 52.04 50.87 51.74 0.7M
2021-11-16 51.15 52.60 51.15 52.16 0.6M
2021-11-15 51.89 52.55 51.23 52.02 0.5M
2021-11-12 51.02 51.67 50.97 51.60 0.2M
2021-11-11 52.16 52.16 50.26 50.89 0.4M
2021-11-10 51.53 52.65 51.12 52.16 0.5M
2021-11-09 51.67 52.66 50.91 51.53 0.2M
2021-11-08 51.95 52.15 51.06 51.52 0.3M
2021-11-05 52.30 52.97 51.63 52.00 0.4M
2021-11-04 52.98 53.27 51.56 52.00 0.4M
2021-11-03 49.98 53.05 47.52 52.74 0.7M
2021-11-02 52.70 52.70 51.05 51.50 0.5M
2021-11-01 51.62 52.86 51.62 52.59 0.5M
2021-10-29 50.35 51.58 50.02 51.54 0.4M
2021-10-28 51.25 51.79 50.22 50.27 1.1M
2021-10-27 52.97 53.43 51.14 51.14 0.7M
2021-10-26 52.94 53.36 52.21 52.88 0.8M
2021-10-25 52.73 53.97 52.04 53.49 0.2M
2021-10-22 53.43 53.56 52.68 52.72 0.4M
2021-10-21 52.91 53.42 52.70 53.32 0.4M
2021-10-20 52.46 52.98 52.33 52.91 0.3M
2021-10-19 50.06 52.62 49.76 52.62 0.4M
2021-10-18 49.92 50.52 49.71 50.00 0.5M
2021-10-15 50.86 51.34 49.38 50.09 0.2M
2021-10-14 49.96 50.89 49.41 50.66 0.4M
2021-10-13 49.32 49.67 48.90 49.39 0.3M
2021-10-12 48.27 49.32 48.27 49.12 0.4M
2021-10-11 48.82 48.82 48.30 48.35 0.4M
2021-10-08 48.30 48.95 48.20 48.72 0.6M
2021-10-07 48.25 48.92 47.94 48.19 0.6M
2021-10-06 47.48 48.12 47.12 47.99 0.4M
2021-10-05 47.50 48.29 47.37 47.77 0.6M
2021-10-04 48.10 48.32 47.25 47.62 0.6M
2021-10-01 47.52 48.27 47.46 47.98 0.7M
2021-09-30 47.58 48.07 47.16 47.42 0.5M
2021-09-29 47.79 48.02 47.19 47.29 0.5M
2021-09-28 48.20 48.39 47.12 47.66 0.5M
2021-09-27 47.51 48.99 47.40 48.14 0.9M
2021-09-24 46.37 47.19 46.00 46.87 0.4M
2021-09-23 44.55 46.73 44.44 46.52 0.5M
2021-09-22 45.59 45.84 45.22 45.49 0.4M
2021-09-21 45.35 45.91 45.00 45.31 0.3M
2021-09-20 45.43 45.67 44.85 45.35 0.5M
2021-09-17 46.25 46.47 45.33 45.82 1.1M
2021-09-16 46.20 46.80 45.87 46.43 0.3M
2021-09-15 45.84 46.88 45.59 46.23 0.6M
2021-09-14 47.09 47.09 45.13 45.70 0.5M
2021-09-13 47.00 47.50 46.36 47.00 0.4M
2021-09-10 48.02 48.08 46.80 46.82 0.3M
2021-09-09 47.70 48.47 47.47 47.93 0.4M
2021-09-08 48.65 48.65 47.54 47.90 0.3M
2021-09-07 49.46 49.63 48.22 48.56 0.3M
2021-09-03 49.81 49.88 48.82 49.71 0.4M
2021-09-02 49.87 50.06 49.15 49.66 0.5M
2021-09-01 50.48 50.68 49.61 49.91 0.3M
2021-08-31 50.31 51.17 50.23 50.38 0.3M
2021-08-30 50.79 51.08 50.15 50.42 0.2M
2021-08-27 50.72 51.44 50.39 50.91 0.3M
2021-08-26 50.16 50.90 50.05 50.62 0.3M
2021-08-25 51.26 51.31 50.35 50.40 0.3M
2021-08-24 50.24 52.09 50.08 51.29 0.6M
2021-08-23 49.95 50.13 49.07 49.95 2.2M
2021-08-20 48.67 49.92 48.62 49.40 0.7M
2021-08-19 51.00 51.36 49.90 50.01 0.4M
2021-08-18 51.70 52.26 50.81 51.45 0.3M
2021-08-17 51.38 51.89 50.87 51.83 0.4M
2021-08-16 53.21 53.38 51.78 51.88 0.3M
2021-08-13 53.59 53.59 52.41 53.13 0.4M
2021-08-12 54.62 54.62 52.96 53.40 0.4M
2021-08-11 54.99 55.22 54.32 54.60 0.4M
2021-08-10 55.84 55.84 54.96 55.04 0.3M
2021-08-09 56.22 56.27 55.06 55.87 0.9M
2021-08-06 56.99 57.30 55.65 55.90 0.9M
2021-08-05 56.10 57.48 55.48 56.84 0.5M
2021-08-04 54.47 56.12 49.97 55.91 4.0M
2021-08-03 65.40 65.40 63.18 63.57 0.5M
2021-08-02 66.42 67.98 65.17 65.21 0.2M
2021-07-30 65.53 66.28 65.47 66.00 0.2M
2021-07-29 66.27 66.66 65.65 65.83 0.3M
2021-07-28 65.82 66.64 65.81 65.94 0.2M
2021-07-27 66.20 66.30 65.28 65.55 0.1M
2021-07-26 66.48 67.04 66.20 66.29 0.2M
2021-07-23 66.24 66.83 65.83 66.51 0.2M
2021-07-22 66.32 66.36 65.64 65.93 0.2M
2021-07-21 66.71 66.99 66.23 66.48 0.2M
2021-07-20 65.48 66.87 65.00 66.31 0.3M
2021-07-19 65.51 66.39 63.66 64.57 0.2M
2021-07-16 65.73 66.72 65.13 66.00 0.2M
2021-07-15 65.05 65.82 64.81 65.34 0.2M
2021-07-14 67.00 67.42 65.16 65.47 0.1M
2021-07-13 65.95 67.41 65.77 66.58 0.2M
2021-07-12 66.80 67.12 65.63 66.22 0.1M
2021-07-09 66.18 66.67 65.35 66.61 0.2M
2021-07-08 66.00 66.59 65.35 65.91 0.2M
2021-07-07 66.00 67.49 66.00 66.78 0.3M
2021-07-06 66.11 66.11 64.43 65.97 0.4M
2021-07-02 67.20 67.38 65.94 66.00 0.3M
2021-07-01 66.79 67.18 66.10 67.02 0.3M
2021-06-30 66.23 66.81 65.89 66.28 0.4M
2021-06-29 68.00 68.30 65.80 66.14 0.3M
2021-06-28 68.85 68.85 66.93 67.63 0.2M
2021-06-25 66.82 68.88 66.50 68.61 1.6M
2021-06-24 66.61 66.87 64.70 66.48 0.4M
2021-06-23 65.99 66.41 65.21 65.96 0.4M
2021-06-22 65.81 66.69 64.24 66.11 0.6M
2021-06-21 66.42 67.41 65.64 66.04 0.3M
2021-06-18 67.29 67.98 66.76 66.92 0.4M
2021-06-17 66.22 67.59 66.10 67.51 0.2M
2021-06-16 65.92 66.67 65.60 66.53 0.2M
2021-06-15 67.18 67.62 65.65 65.81 0.2M
2021-06-14 66.73 67.21 66.01 67.09 0.2M
2021-06-11 66.95 67.64 65.98 66.98 0.2M
2021-06-10 66.38 66.59 65.64 66.44 0.2M
2021-06-09 66.85 66.96 65.48 66.10 0.3M
2021-06-08 66.79 66.83 65.89 66.41 0.2M
2021-06-07 66.30 66.91 65.80 66.40 0.3M
2021-06-04 66.00 66.58 65.50 66.29 0.2M
2021-06-03 65.23 66.20 64.94 65.50 0.2M
2021-06-02 65.40 65.92 64.70 65.75 0.2M
2021-06-01 65.80 66.14 64.06 65.40 0.3M
2021-05-28 65.79 66.42 65.20 65.45 0.4M
2021-05-27 66.00 66.14 64.95 65.70 0.4M
2021-05-26 63.55 65.27 63.26 65.26 0.3M
2021-05-25 63.38 64.07 62.27 63.50 0.3M
2021-05-24 63.83 64.39 63.25 63.33 0.3M
2021-05-21 63.72 65.16 63.38 63.62 0.3M
2021-05-20 62.01 63.71 61.78 63.52 0.3M
2021-05-19 61.20 62.04 59.98 61.88 0.7M
2021-05-18 62.27 63.43 61.86 62.04 0.3M
2021-05-17 63.74 63.79 62.10 62.28 0.3M
2021-05-14 65.08 65.08 63.57 63.73 0.4M
2021-05-13 63.60 65.33 63.60 64.68 0.6M
2021-05-12 62.74 65.57 62.59 63.61 0.7M
2021-05-11 62.50 63.67 62.25 63.10 0.7M
2021-05-10 64.05 64.21 62.76 63.68 0.5M
2021-05-07 62.46 64.56 61.90 64.20 0.6M
2021-05-06 58.75 63.60 58.13 63.49 1.5M
2021-05-05 52.74 59.49 52.40 57.69 6.7M
2021-05-04 75.33 75.71 69.30 70.21 0.5M
2021-05-03 75.55 75.99 74.55 75.59 0.2M
2021-04-30 76.23 76.53 75.11 75.24 0.2M
2021-04-29 76.31 76.89 75.82 76.57 0.2M
2021-04-28 76.52 76.64 75.02 75.79 0.1M
2021-04-27 76.97 77.16 76.02 76.63 0.2M
2021-04-26 76.44 77.10 75.81 76.80 0.2M
2021-04-23 75.96 76.68 75.41 76.41 0.2M
2021-04-22 77.51 78.24 75.91 75.93 0.3M
2021-04-21 76.07 77.72 76.01 77.66 0.2M
2021-04-20 78.19 78.35 76.23 76.41 0.2M
2021-04-19 78.65 79.08 77.56 78.09 0.3M
2021-04-16 77.88 79.45 77.40 79.28 0.2M
2021-04-15 78.39 78.39 77.39 78.27 0.1M
2021-04-14 77.64 78.24 77.20 77.67 0.2M
2021-04-13 77.35 78.09 76.53 77.41 0.3M
2021-04-12 75.70 77.81 75.30 77.60 0.3M
2021-04-09 76.86 76.99 75.06 76.26 0.3M
2021-04-08 75.21 77.19 74.31 76.85 0.6M
2021-04-07 74.32 74.59 72.50 74.45 0.5M
2021-04-06 74.50 75.80 74.44 74.92 0.5M
2021-04-05 72.76 74.56 72.76 74.44 0.5M
2021-04-01 71.72 72.63 70.80 72.42 0.5M
2021-03-31 69.31 70.92 69.31 70.65 0.3M
2021-03-30 68.65 69.47 68.07 68.85 0.2M
2021-03-29 68.04 69.82 67.90 68.96 0.3M
2021-03-26 68.05 68.12 66.32 67.97 0.5M
2021-03-25 66.32 67.76 63.76 66.93 0.4M
2021-03-24 66.94 68.82 66.94 67.03 0.4M
2021-03-23 67.82 68.22 66.41 66.75 0.3M
2021-03-22 68.00 69.59 67.63 67.87 0.3M
2021-03-19 67.14 69.21 65.72 67.63 1.1M
2021-03-18 68.67 69.62 66.97 67.10 0.3M
2021-03-17 69.15 69.68 68.50 69.20 0.3M
2021-03-16 69.17 70.45 68.65 69.10 0.3M
2021-03-15 66.88 69.88 66.50 69.86 0.5M
2021-03-12 65.75 66.70 64.97 66.25 0.5M
2021-03-11 66.42 67.18 65.74 65.85 0.3M
2021-03-10 64.00 66.08 63.77 65.90 0.5M
2021-03-09 62.02 64.40 61.65 63.39 0.6M
2021-03-08 62.80 63.75 61.13 61.26 0.4M
2021-03-05 64.13 64.13 59.88 62.54 0.8M
2021-03-04 66.01 66.11 62.60 63.54 0.6M
2021-03-03 68.20 68.52 66.06 66.16 0.2M
2021-03-02 68.69 68.91 67.47 68.18 0.4M
2021-03-01 66.68 68.80 65.75 68.18 0.4M
2021-02-26 65.58 65.86 63.45 65.36 0.5M
2021-02-25 67.45 67.98 65.19 65.57 0.5M
2021-02-24 68.15 69.52 67.44 68.25 1.0M
2021-02-23 70.02 70.02 68.05 68.10 0.5M
2021-02-22 70.69 71.21 70.01 70.73 0.3M
2021-02-19 71.82 72.15 70.40 70.84 0.2M
2021-02-18 71.54 71.75 70.13 71.36 0.3M
2021-02-17 72.14 72.40 71.19 71.77 0.3M
2021-02-16 75.70 75.73 72.24 72.51 0.3M
2021-02-12 74.46 75.10 73.86 74.95 0.1M
2021-02-11 74.46 75.67 74.15 74.89 0.4M
2021-02-10 74.61 75.56 73.61 74.49 0.3M
2021-02-09 75.43 75.71 74.29 74.91 0.4M
2021-02-08 75.05 76.00 74.62 75.00 0.4M
2021-02-05 73.57 76.86 73.57 74.92 0.8M
2021-02-04 71.32 73.78 70.86 73.20 1.1M
2021-02-03 76.65 76.65 69.03 70.79 1.5M
2021-02-02 71.50 75.13 70.96 74.99 0.8M
2021-02-01 71.25 71.56 69.84 70.63 0.6M
2021-01-29 73.81 73.99 70.80 71.06 0.3M
2021-01-28 72.76 74.25 72.02 73.51 0.5M
2021-01-27 74.02 74.74 71.31 71.98 0.3M
2021-01-26 79.10 79.30 75.28 75.57 0.2M
2021-01-25 79.45 80.02 78.64 78.97 0.5M
2021-01-22 79.57 80.92 79.25 79.44 0.3M
2021-01-21 80.63 81.55 78.75 79.49 0.5M
2021-01-20 79.99 81.39 79.59 80.71 0.3M
2021-01-19 78.99 80.08 77.77 79.99 0.5M
2021-01-15 80.34 82.14 78.02 78.37 0.4M
2021-01-14 80.96 84.74 79.89 80.18 0.8M
2021-01-13 81.09 81.79 80.27 80.92 0.3M
2021-01-12 81.08 82.61 80.85 81.00 0.4M
2021-01-11 79.69 81.82 79.69 80.57 0.6M
2021-01-08 80.04 81.00 78.91 79.83 0.5M
2021-01-07 85.22 85.22 79.47 79.50 1.0M
2021-01-06 86.07 86.63 84.24 85.00 0.4M
2021-01-05 83.94 85.92 83.54 85.49 0.3M
2021-01-04 88.13 88.80 82.85 84.44 0.3M