Nations TailDex (TDEX)

TDEX
🏛️ Estados Unidos →
15.05
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
2024-12-31 11.27 11.73 10.40 11.11 0.0M
2024-12-30 14.21 14.93 10.81 11.51 0.0M
2024-12-27 12.24 15.23 12.18 12.20 0.0M
2024-12-26 13.97 13.97 12.34 12.37 0.0M
2024-12-24 14.70 15.01 12.79 13.09 0.0M
2024-12-23 19.37 19.37 14.30 14.45 0.0M
2024-12-20 31.19 31.19 17.89 18.26 0.0M
2024-12-19 43.82 43.82 20.67 29.76 0.0M
2024-12-18 17.05 39.13 15.38 38.59 0.0M
2024-12-17 16.03 16.86 15.54 16.81 0.0M
2024-12-16 14.85 15.50 14.41 15.38 0.0M
2024-12-13 13.06 14.17 12.88 13.62 0.0M
2024-12-12 13.23 13.66 12.44 13.30 0.0M
2024-12-11 13.28 13.30 12.57 12.67 0.0M
2024-12-10 13.21 15.11 13.01 13.83 0.0M
2024-12-09 13.02 13.63 12.46 13.53 0.0M
2024-12-06 12.70 14.17 11.77 12.09 0.0M
2024-12-05 13.34 13.50 12.84 13.50 0.0M
2024-12-04 12.70 13.40 12.29 13.30 0.0M
2024-12-03 13.19 13.60 12.40 12.72 0.0M
2024-12-02 13.31 15.02 12.40 12.65 0.0M
2024-11-29 13.79 13.79 12.75 12.89 0.0M
2024-11-27 13.40 15.38 13.31 14.01 0.0M
2024-11-26 13.82 14.02 12.82 13.64 0.0M
2024-11-25 15.48 16.54 13.36 14.28 0.0M
2024-11-22 15.01 15.65 14.32 14.85 0.0M
2024-11-21 13.16 15.96 12.97 15.40 0.0M
2024-11-20 13.88 17.08 13.88 14.89 0.0M
2024-11-19 8.74 14.18 8.74 13.99 0.0M
2024-11-18 13.78 13.95 11.76 12.14 0.0M
2024-11-15 13.06 15.76 10.91 13.76 0.0M
2024-11-14 11.40 11.44 10.34 10.92 0.0M
2024-11-13 12.78 12.78 10.64 10.93 0.0M
2024-11-12 13.51 13.51 12.28 12.40 0.0M
2024-11-11 13.13 13.58 12.06 13.18 0.0M
2024-11-08 11.77 12.44 11.12 12.05 0.0M
2024-11-07 10.20 12.27 10.20 12.16 0.0M
2024-11-06 6.68 13.52 6.68 13.43 0.0M
2024-11-05 17.76 18.58 15.85 17.06 0.0M
2024-11-04 19.26 19.26 17.41 17.67 0.0M
2024-11-01 19.79 20.20 17.66 18.11 0.0M
2024-10-31 17.52 20.80 17.15 19.54 0.0M
2024-10-30 16.61 20.42 16.11 17.14 0.0M
2024-10-29 16.77 21.12 13.38 16.03 0.0M
2024-10-28 15.70 16.75 15.11 16.67 0.0M
2024-10-25 14.41 16.88 13.87 16.72 0.0M
2024-10-24 15.15 15.43 12.09 14.99 0.0M
2024-10-23 14.08 14.85 13.37 14.08 0.0M
2024-10-22 15.20 15.38 13.51 13.65 0.0M
2024-10-21 15.74 15.83 14.33 14.40 0.0M
2024-10-18 16.59 17.26 14.96 14.98 0.0M
2024-10-17 16.55 17.36 15.81 17.36 0.0M
2024-10-16 19.53 19.66 16.86 17.08 0.0M
2024-10-15 17.89 19.67 17.15 19.61 0.0M
2024-10-14 22.67 22.67 17.75 18.41 0.0M
2024-10-11 18.63 18.70 17.57 18.19 0.0M
2024-10-10 19.00 19.64 18.44 18.61 0.0M
2024-10-09 19.37 19.37 18.01 18.90 0.0M
2024-10-08 18.98 19.80 18.76 19.64 0.0M
2024-10-07 18.86 20.99 17.26 20.92 0.0M
2024-10-04 17.35 17.83 16.26 17.72 0.0M
2024-10-03 17.08 18.80 16.35 18.71 0.0M
2024-10-02 17.66 18.10 15.93 16.23 0.0M
2024-10-01 14.71 21.28 14.71 17.64 0.0M
2024-09-30 15.63 15.63 13.89 14.64 0.0M
2024-09-27 13.21 14.86 12.27 14.72 0.0M
2024-09-26 11.75 13.46 11.75 13.04 0.0M
2024-09-25 14.30 14.30 12.75 13.43 0.0M
2024-09-24 14.61 15.30 13.79 14.03 0.0M
2024-09-23 14.46 15.17 13.74 14.73 0.0M
2024-09-20 13.13 14.77 12.96 14.63 0.0M
2024-09-19 13.85 15.13 13.38 13.80 0.0M
2024-09-18 16.87 18.28 14.18 14.95 0.0M
2024-09-17 13.20 15.42 13.20 15.28 0.0M
2024-09-16 13.66 14.32 13.44 14.07 0.0M
2024-09-13 12.18 12.76 11.38 12.70 0.0M
2024-09-12 12.59 12.94 11.28 12.38 0.0M
2024-09-11 14.04 15.21 12.03 12.22 0.0M
2024-09-10 13.20 14.04 13.00 13.43 0.0M
2024-09-09 17.47 17.47 13.73 13.82 0.0M
2024-09-06 17.81 22.93 16.45 18.66 0.0M
2024-09-05 18.87 19.42 16.87 17.16 0.0M
2024-09-04 21.67 23.92 17.38 19.81 0.0M
2024-09-03 14.90 23.16 14.57 22.02 0.0M
2024-08-30 14.63 14.63 13.20 13.84 0.0M
2024-08-29 16.52 16.52 13.66 14.34 0.0M
2024-08-28 13.70 16.65 13.19 16.65 0.0M
2024-08-27 14.62 14.86 13.01 13.46 0.0M
2024-08-26 14.08 14.66 13.52 14.10 0.0M
2024-08-23 16.68 16.68 13.50 14.27 0.0M
2024-08-22 14.51 16.49 13.51 16.43 0.0M
2024-08-21 13.67 15.83 13.52 14.76 0.0M
2024-08-20 11.44 13.94 11.25 13.77 0.0M
2024-08-19 12.18 12.24 10.49 11.22 0.0M
2024-08-16 11.93 13.26 10.72 11.32 0.0M
2024-08-15 11.56 11.94 10.12 11.74 0.0M
2024-08-14 12.62 13.22 11.39 11.95 0.0M
2024-08-13 13.92 16.89 13.53 14.24 0.0M
2024-08-12 15.82 18.73 12.75 18.32 0.0M
2024-08-09 19.38 19.87 14.26 14.26 0.0M
2024-08-08 22.11 23.86 19.00 19.26 0.0M
2024-08-07 18.69 28.50 17.92 24.20 0.0M
2024-08-06 31.02 32.12 18.22 23.87 0.0M
2024-08-05 53.50 113.68 32.30 42.80 0.0M
2024-08-02 14.91 31.18 14.51 18.21 0.0M
2024-08-01 10.50 13.13 9.78 11.98 0.0M
2024-07-31 9.43 10.32 8.88 10.20 0.0M
2024-07-30 9.46 10.73 8.85 10.28 0.0M
2024-07-29 11.34 11.34 9.15 9.53 0.0M
2024-07-26 13.79 13.79 10.39 10.52 0.0M
2024-07-25 14.45 14.82 11.49 13.57 0.0M
2024-07-24 10.38 14.92 10.13 14.38 0.0M
2024-07-23 10.56 10.56 8.89 9.83 0.0M
2024-07-22 13.07 13.07 10.03 10.37 0.0M
2024-07-19 13.47 14.59 12.54 13.45 0.0M
2024-07-18 10.41 13.95 9.81 13.33 0.0M
2024-07-17 9.53 11.31 9.03 10.48 0.0M
2024-07-16 8.94 8.94 8.39 8.65 0.0M
2024-07-15 9.32 9.32 8.25 8.78 0.0M
2024-07-12 7.97 8.59 7.59 8.48 0.0M
2024-07-11 8.50 9.28 8.20 8.63 0.0M
2024-07-10 8.07 9.10 7.46 8.90 0.0M
2024-07-09 8.37 8.44 7.74 8.03 0.0M
2024-07-08 8.53 8.54 7.76 7.88 0.0M
2024-07-05 8.47 8.66 7.86 8.36 0.0M
2024-07-03 7.83 8.17 7.72 8.08 0.0M
2024-07-02 8.15 8.30 7.54 8.00 0.0M
2024-07-01 8.22 8.41 7.63 7.98 0.0M
2024-06-28 7.98 8.47 7.55 8.34 0.0M
2024-06-27 7.92 8.14 7.62 7.77 0.0M
2024-06-26 8.21 8.34 7.65 8.01 0.0M
2024-06-25 8.59 8.83 8.15 8.17 0.0M
2024-06-24 9.23 9.27 8.25 8.61 0.0M
2024-06-21 8.92 9.39 8.44 8.98 0.0M
2024-06-20 8.26 9.41 8.20 8.74 0.0M
2024-06-18 8.89 8.89 7.89 8.25 0.0M
2024-06-17 10.22 10.22 8.40 8.71 0.0M
2024-06-14 6.93 9.85 6.93 9.37 0.0M
2024-06-13 7.95 8.52 7.56 7.82 0.0M
2024-06-12 6.82 8.17 6.82 7.87 0.0M
2024-06-11 7.67 7.99 7.30 7.57 0.0M
2024-06-10 8.13 8.18 7.26 7.50 0.0M
2024-06-07 7.96 7.96 6.88 7.21 0.0M
2024-06-06 8.01 8.02 7.50 7.65 0.0M
2024-06-05 7.97 9.91 7.56 7.97 0.0M
2024-06-04 8.62 8.92 8.00 8.09 0.0M
2024-06-03 9.21 9.52 8.25 8.43 0.0M
2024-05-31 10.05 10.59 8.50 8.52 0.0M
2024-05-30 11.54 11.63 10.26 10.87 0.0M
2024-05-29 12.08 12.20 11.17 11.70 0.0M
2024-05-28 10.75 11.51 10.11 11.16 0.0M
2024-05-24 10.64 10.64 9.48 9.86 0.0M
2024-05-23 9.58 10.94 9.28 10.46 0.0M
2024-05-22 8.10 9.76 7.92 9.40 0.0M
2024-05-21 8.06 8.69 7.98 8.31 0.0M
2024-05-20 8.25 8.32 7.55 8.24 0.0M
2024-05-18 7.89 7.66 7.66 7.66 0.0M
2024-05-17 7.89 7.89 7.35 7.66 0.0M
2024-05-16 7.41 7.78 6.99 7.74 0.0M
2024-05-15 7.80 7.91 7.00 7.26 0.0M
2024-05-14 7.56 7.99 7.15 7.64 0.0M
2024-05-13 7.24 7.50 6.77 7.40 0.0M
2024-05-10 6.87 7.22 6.57 6.67 0.0M
2024-05-09 6.90 7.16 6.67 6.74 0.0M
2024-05-08 7.17 7.28 6.70 6.78 0.0M
2024-05-07 6.95 7.30 6.87 7.02 0.0M
2024-05-06 7.30 7.30 6.58 6.72 0.0M
2024-05-03 7.05 7.14 6.57 6.76 0.0M
2024-05-02 7.53 7.75 6.79 6.90 0.0M
2024-05-01 8.23 8.46 7.37 8.05 0.0M
2024-04-30 8.25 8.55 7.85 8.16 0.0M
2024-04-29 8.33 8.70 7.82 8.07 0.0M
2024-04-26 8.46 8.71 7.86 8.34 0.0M
2024-04-25 8.59 9.72 7.89 8.28 0.0M
2024-04-24 8.32 8.83 7.99 8.43 0.0M
2024-04-23 8.67 8.83 7.95 8.31 0.0M
2024-04-22 10.75 10.98 8.87 9.22 0.0M
2024-04-19 10.95 12.68 10.95 11.96 0.0M
2024-04-18 10.91 11.23 10.17 10.71 0.0M
2024-04-17 11.99 12.13 10.70 11.17 0.0M
2024-04-16 13.17 13.33 11.10 11.81 0.0M
2024-04-15 12.02 13.75 10.78 12.99 0.0M
2024-04-12 11.09 13.87 10.77 11.28 0.0M
2024-04-11 9.74 10.58 8.89 8.97 0.0M
2024-04-10 10.34 10.48 9.26 9.68 0.0M
2024-04-09 9.81 10.44 9.58 9.73 0.0M
2024-04-08 10.94 11.02 9.63 9.83 0.0M
2024-04-05 11.15 11.70 10.55 11.02 0.0M
2024-04-04 8.52 11.71 8.18 11.06 0.0M
2024-04-03 9.93 9.93 8.61 8.74 0.0M
2024-04-02 10.08 10.78 9.59 9.63 0.0M
2024-04-01 9.51 9.72 8.87 9.04 0.0M
2024-03-28 8.79 9.12 8.47 8.84 0.0M
2024-03-27 8.84 9.28 8.35 8.51 0.0M
2024-03-26 8.26 9.46 8.07 9.18 0.0M
2024-03-25 8.94 8.94 7.90 8.39 0.0M
2024-03-22 7.89 8.51 7.61 8.48 0.0M
2024-03-21 7.23 8.00 6.98 7.86 0.0M
2024-03-20 9.15 9.42 7.69 7.81 0.0M
2024-03-19 9.52 9.79 8.74 8.89 0.0M
2024-03-18 9.25 10.14 9.25 9.67 0.0M
2024-03-15 10.92 12.04 9.81 10.19 0.0M
2024-03-14 9.15 12.29 8.85 10.92 0.0M
2024-03-13 8.71 9.37 8.40 9.01 0.0M
2024-03-12 10.04 10.41 8.55 8.57 0.0M
2024-03-11 10.96 11.87 10.44 10.52 0.0M
2024-03-08 8.84 10.34 8.15 9.79 0.0M
2024-03-07 9.52 9.57 8.58 8.92 0.0M
2024-03-06 9.50 10.26 9.36 9.93 0.0M
2024-03-05 8.72 11.00 8.72 10.19 0.0M
2024-03-04 8.92 8.95 8.53 8.78 0.0M
2024-03-01 9.08 9.20 8.59 8.66 0.0M
2024-02-29 9.21 9.37 8.66 8.92 0.0M
2024-02-28 8.59 9.85 8.59 9.77 0.0M
2024-02-27 9.38 10.28 8.74 8.87 0.0M
2024-02-26 9.16 9.45 9.03 9.21 0.0M
2024-02-23 10.15 10.15 8.73 9.04 0.0M
2024-02-22 9.52 10.03 9.17 9.83 0.0M
2024-02-21 12.16 12.51 11.20 11.69 0.0M
2024-02-20 11.04 12.03 10.84 11.51 0.0M
2024-02-16 10.77 11.29 10.20 10.73 0.0M
2024-02-15 11.64 11.68 10.19 10.19 0.0M
2024-02-14 11.50 13.26 10.74 11.88 0.0M
2024-02-13 11.52 17.12 11.07 13.99 0.0M
2024-02-12 9.46 10.55 9.26 10.47 0.0M
2024-02-09 8.34 8.69 8.09 8.63 0.0M
2024-02-08 8.35 9.40 8.31 8.35 0.0M
2024-02-07 8.63 8.86 8.30 8.40 0.0M
2024-02-06 9.63 9.63 8.91 9.18 0.0M
2024-02-05 10.51 10.90 9.52 9.82 0.0M
2024-02-02 10.33 10.40 9.45 10.09 0.0M
2024-02-01 10.34 11.33 9.62 10.12 0.0M
2024-01-31 8.85 10.94 8.64 10.45 0.0M
2024-01-30 9.44 9.44 8.63 8.83 0.0M
2024-01-29 10.23 10.39 9.18 9.23 0.0M
2024-01-26 10.19 10.19 9.24 9.53 0.0M
2024-01-25 9.80 10.33 9.11 9.99 0.0M
2024-01-24 8.96 9.60 8.07 9.60 0.0M
2024-01-23 9.75 9.75 8.77 8.77 0.0M
2024-01-22 10.01 10.01 8.55 9.56 0.0M
2024-01-19 8.85 9.55 8.72 9.19 0.0M
2024-01-18 10.62 10.62 9.62 9.67 0.0M
2024-01-17 10.21 10.91 9.93 10.41 0.0M
2024-01-16 9.35 10.18 9.25 9.62 0.0M
2024-01-12 8.40 8.49 7.33 8.40 0.0M
2024-01-11 7.32 8.10 7.09 7.75 0.0M
2024-01-10 7.58 7.82 7.27 7.33 0.0M
2024-01-09 7.99 7.99 7.28 7.53 0.0M
2024-01-08 7.69 7.85 7.27 7.59 0.0M
2024-01-05 8.54 8.54 7.21 7.48 0.0M
2024-01-04 8.89 8.89 8.17 8.37 0.0M
2024-01-03 8.58 9.10 8.31 8.72 0.0M
2024-01-02 8.48 8.81 7.84 8.21 0.0M