MetroCity (MCBS)

MCBS
🏛️ Estados Unidos →
28.02
Última Actualización: 2025-09-29
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
2025-09-29 28.77 28.77 27.92 28.02 0.0M
2025-09-26 28.81 28.90 28.56 28.69 0.0M
2025-09-25 28.80 29.04 28.71 28.80 0.0M
2025-09-24 28.97 29.35 28.62 28.99 0.0M
2025-09-23 29.37 29.41 28.72 28.97 0.0M
2025-09-22 29.04 29.11 28.67 29.11 0.0M
2025-09-19 29.69 29.69 28.93 29.01 0.1M
2025-09-18 29.47 29.96 29.02 29.88 0.1M
2025-09-17 28.85 29.81 28.64 29.02 0.1M
2025-09-16 28.91 28.91 28.52 28.60 0.0M
2025-09-15 28.98 29.27 28.91 29.06 0.0M
2025-09-12 29.02 29.23 28.77 29.01 0.0M
2025-09-11 29.03 29.39 29.02 29.31 0.0M
2025-09-10 29.07 29.30 28.82 29.06 0.0M
2025-09-09 29.75 29.75 29.12 29.23 0.0M
2025-09-08 29.39 29.66 29.15 29.61 0.0M
2025-09-05 30.07 30.24 29.23 29.49 0.0M
2025-09-04 29.59 29.94 29.41 29.94 0.0M
2025-09-03 29.42 29.94 29.05 29.39 0.0M
2025-09-02 29.65 29.86 29.40 29.57 0.0M
2025-08-29 30.15 30.15 29.84 29.94 0.0M
2025-08-28 29.93 30.10 29.69 29.99 0.0M
2025-08-27 30.00 30.23 29.94 30.12 0.0M
2025-08-26 29.78 30.34 29.78 30.05 0.0M
2025-08-25 29.89 30.00 29.47 29.72 0.0M
2025-08-22 28.70 30.28 28.70 30.09 0.1M
2025-08-21 28.33 28.65 28.22 28.49 0.0M
2025-08-20 28.57 28.69 28.39 28.53 0.0M
2025-08-19 28.36 28.59 28.14 28.41 0.0M
2025-08-18 28.31 28.61 28.20 28.45 0.0M
2025-08-15 28.94 29.06 28.03 28.23 0.0M
2025-08-14 28.69 28.91 28.30 28.79 0.0M
2025-08-13 28.88 29.20 28.82 29.14 0.0M
2025-08-12 27.79 28.79 27.64 28.72 0.0M
2025-08-11 27.54 27.68 26.98 27.42 0.1M
2025-08-08 27.50 27.87 27.35 27.42 0.0M
2025-08-07 27.64 27.64 27.00 27.17 0.0M
2025-08-06 27.39 27.54 27.13 27.24 0.0M
2025-08-05 27.44 27.63 27.03 27.53 0.0M
2025-08-04 27.48 27.53 26.72 27.47 0.0M
2025-08-01 27.21 27.21 26.74 26.90 0.1M
2025-07-31 27.67 27.74 27.43 27.60 0.0M
2025-07-30 28.83 29.00 27.78 27.99 0.0M
2025-07-29 29.96 30.06 29.01 29.08 0.0M
2025-07-28 29.36 29.98 29.08 29.67 0.1M
2025-07-25 29.04 29.50 28.82 29.34 0.1M
2025-07-24 30.29 30.29 29.54 29.64 0.0M
2025-07-23 30.75 30.75 30.03 30.43 0.0M
2025-07-22 30.71 31.06 29.87 30.44 0.0M
2025-07-21 29.35 30.79 28.63 30.53 0.1M
2025-07-18 29.73 29.73 28.97 29.30 0.0M
2025-07-17 29.02 29.55 29.02 29.32 0.0M
2025-07-16 29.05 29.05 28.17 28.95 0.0M
2025-07-15 29.41 29.57 28.37 28.47 0.0M
2025-07-14 29.01 29.56 29.00 29.55 0.0M
2025-07-11 29.60 29.60 29.10 29.10 0.0M
2025-07-10 29.73 30.13 29.41 29.92 0.0M
2025-07-09 30.08 30.08 29.71 29.91 0.0M
2025-07-08 29.84 30.28 29.84 29.93 0.0M
2025-07-07 29.96 30.30 29.64 29.75 0.1M
2025-07-03 29.89 30.47 29.73 30.18 0.0M
2025-07-02 29.55 29.78 28.91 29.70 0.0M
2025-07-01 28.41 29.59 28.41 29.41 0.0M
2025-06-30 28.64 28.71 28.32 28.58 0.1M
2025-06-27 28.53 28.65 28.13 28.40 0.3M
2025-06-26 28.07 28.45 28.07 28.45 0.0M
2025-06-25 28.13 28.13 27.73 27.92 0.0M
2025-06-24 28.11 28.50 28.03 28.10 0.0M
2025-06-23 27.04 27.99 27.04 27.93 0.0M
2025-06-20 27.18 27.53 26.96 27.08 0.1M
2025-06-18 26.77 27.25 26.77 26.88 0.0M
2025-06-17 26.85 27.03 26.77 26.84 0.0M
2025-06-16 27.36 27.37 26.88 26.99 0.0M
2025-06-13 27.61 27.61 27.10 27.15 0.0M
2025-06-12 27.86 28.06 27.72 28.00 0.0M
2025-06-11 28.90 28.90 28.14 28.24 0.0M
2025-06-10 28.32 28.73 28.11 28.67 0.0M
2025-06-09 28.00 28.31 27.85 28.07 0.0M
2025-06-06 27.78 27.93 27.55 27.89 0.0M
2025-06-05 28.21 28.21 27.14 27.31 0.0M
2025-06-04 28.12 28.12 27.35 27.37 0.0M
2025-06-03 27.49 28.06 27.49 27.97 0.0M
2025-06-02 27.96 27.96 27.32 27.59 0.0M
2025-05-30 28.14 28.16 27.89 27.94 0.0M
2025-05-29 27.86 28.18 27.79 28.14 0.0M
2025-05-28 28.31 28.35 27.82 27.82 0.0M
2025-05-27 27.76 28.47 27.51 28.29 0.0M
2025-05-23 27.65 27.70 27.23 27.58 0.0M
2025-05-22 27.94 28.19 27.75 27.87 0.0M
2025-05-21 28.40 28.60 27.96 28.10 0.0M
2025-05-20 29.05 29.05 28.68 28.86 0.0M
2025-05-19 28.93 29.03 28.67 29.00 0.0M
2025-05-16 29.47 29.52 29.20 29.20 0.0M
2025-05-15 29.34 29.78 29.34 29.57 0.0M
2025-05-14 29.40 29.59 29.08 29.35 0.0M
2025-05-13 29.74 29.74 29.32 29.47 0.0M
2025-05-12 29.41 29.89 28.97 29.31 0.0M
2025-05-09 28.72 28.93 28.41 28.59 0.0M
2025-05-08 28.45 28.96 28.13 28.66 0.0M
2025-05-07 28.45 28.49 27.92 28.17 0.0M
2025-05-06 28.11 28.25 27.91 27.99 0.0M
2025-05-05 28.31 28.64 28.19 28.33 0.0M
2025-05-02 28.05 28.55 27.73 28.45 0.0M
2025-05-01 27.64 27.95 27.01 27.82 0.1M
2025-04-30 27.40 27.87 27.17 27.57 0.0M
2025-04-29 27.69 28.27 27.39 28.05 0.0M
2025-04-28 27.74 28.03 27.34 27.82 0.0M
2025-04-25 27.66 27.74 27.30 27.60 0.0M
2025-04-24 27.48 28.66 27.48 28.01 0.1M
2025-04-23 29.20 29.61 28.28 28.41 0.0M
2025-04-22 27.76 28.70 27.38 28.55 0.0M
2025-04-21 26.60 27.74 26.51 27.51 0.0M
2025-04-17 26.67 27.22 26.64 26.99 0.1M
2025-04-16 26.58 26.74 26.35 26.67 0.0M
2025-04-15 25.95 26.98 25.95 26.59 0.0M
2025-04-14 26.61 26.61 25.59 26.15 0.0M
2025-04-11 25.32 25.98 25.32 25.82 0.0M
2025-04-10 26.26 26.86 25.01 25.39 0.0M
2025-04-09 25.36 27.52 25.00 26.69 0.1M
2025-04-08 26.27 26.39 25.10 25.49 0.0M
2025-04-07 24.91 26.69 24.59 25.62 0.1M
2025-04-04 25.00 25.47 24.24 25.33 0.1M
2025-04-03 26.49 26.60 25.65 25.75 0.1M
2025-04-02 27.23 27.76 27.22 27.72 0.0M
2025-04-01 27.36 27.84 27.21 27.62 0.0M
2025-03-31 27.00 27.77 27.00 27.57 0.1M
2025-03-28 27.66 27.66 27.08 27.40 0.1M
2025-03-27 27.70 27.81 27.40 27.65 0.0M
2025-03-26 28.08 28.13 27.47 27.62 0.0M
2025-03-25 27.70 28.00 27.42 27.48 0.0M
2025-03-24 27.66 27.94 27.57 27.87 0.0M
2025-03-21 27.08 27.36 26.91 27.20 0.1M
2025-03-20 27.30 27.75 27.30 27.49 0.0M
2025-03-19 26.87 27.76 26.87 27.64 0.0M
2025-03-18 27.15 27.16 26.76 27.12 0.0M
2025-03-17 27.17 28.26 27.16 27.34 0.0M
2025-03-14 27.90 27.90 27.62 27.78 0.0M
2025-03-13 27.92 28.08 27.13 27.21 0.0M
2025-03-12 27.58 27.78 27.24 27.60 0.0M
2025-03-11 27.59 28.60 27.29 27.45 0.0M
2025-03-10 28.01 28.31 27.20 27.48 0.0M
2025-03-07 28.41 28.63 28.04 28.39 0.0M
2025-03-06 28.01 28.64 27.93 28.58 0.0M
2025-03-05 29.83 29.83 28.31 28.67 0.0M
2025-03-04 29.67 29.72 28.90 28.90 0.0M
2025-03-03 30.26 30.56 29.51 29.85 0.0M
2025-02-28 30.08 30.30 29.81 30.28 0.0M
2025-02-27 29.87 30.05 29.69 29.93 0.0M
2025-02-26 29.94 30.06 29.50 29.96 0.0M
2025-02-25 30.04 30.45 29.78 29.96 0.0M
2025-02-24 30.25 30.27 29.82 29.82 0.0M
2025-02-21 31.02 31.02 29.74 30.03 0.1M
2025-02-20 30.93 30.93 30.35 30.61 0.0M
2025-02-19 31.23 31.55 30.82 31.18 0.1M
2025-02-18 31.43 31.83 31.43 31.73 0.0M
2025-02-14 31.74 32.12 31.44 31.51 0.0M
2025-02-13 31.52 31.69 31.00 31.54 0.0M
2025-02-12 31.51 31.74 31.19 31.19 0.0M
2025-02-11 31.18 32.21 30.94 32.20 0.0M
2025-02-10 31.70 31.83 31.33 31.57 0.0M
2025-02-07 32.32 32.37 31.11 31.63 0.0M
2025-02-06 31.74 32.28 31.65 32.13 0.0M
2025-02-05 31.42 31.73 31.00 31.65 0.0M
2025-02-04 30.14 31.12 30.14 31.12 0.0M
2025-02-03 30.07 30.92 29.80 30.39 0.0M
2025-01-31 30.96 31.26 30.74 30.86 0.0M
2025-01-30 31.56 31.88 30.97 31.08 0.0M
2025-01-29 31.29 31.69 30.94 31.39 0.0M
2025-01-28 31.69 32.03 31.24 31.57 0.0M
2025-01-27 31.28 31.87 31.09 31.69 0.0M
2025-01-24 31.26 31.49 30.67 31.27 0.0M
2025-01-23 31.20 31.62 30.97 31.25 0.0M
2025-01-22 32.19 32.80 31.52 31.52 0.0M
2025-01-21 32.00 32.69 32.00 32.42 0.0M
2025-01-17 31.84 32.32 31.39 31.74 0.0M
2025-01-16 32.01 32.01 31.11 31.57 0.0M
2025-01-15 32.35 32.35 31.65 31.98 0.0M
2025-01-14 30.36 31.28 30.36 31.24 0.0M
2025-01-13 29.29 30.32 29.29 30.18 0.0M
2025-01-10 30.68 31.20 29.19 29.74 0.1M
2025-01-08 30.90 32.66 30.61 31.32 0.1M
2025-01-07 31.66 31.81 30.66 31.02 0.0M
2025-01-06 31.91 32.20 31.16 31.45 0.1M
2025-01-03 31.75 34.91 31.20 31.87 0.0M
2025-01-02 32.19 32.69 31.16 31.49 0.0M