Nations VolDex (VOLI)

VOLI
🏛️ Estados Unidos →
12.49
Última Actualización: 2025-09-26
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 13.27 13.53 12.65 13.12 0.0M
2021-12-30 12.75 13.31 12.39 13.07 0.0M
2021-12-29 13.26 13.58 12.40 12.67 0.0M
2021-12-28 13.48 13.81 13.07 13.24 0.0M
2021-12-27 14.35 14.42 13.16 13.16 0.0M
2021-12-23 14.51 14.54 13.31 13.75 0.0M
2021-12-22 17.30 17.30 14.67 14.73 0.0M
2021-12-21 18.46 19.06 17.07 17.10 0.0M
2021-12-20 18.41 22.11 18.41 19.59 0.0M
2021-12-17 17.84 18.95 16.55 17.91 0.0M
2021-12-16 14.86 17.91 14.55 16.50 0.0M
2021-12-15 18.07 19.43 14.95 15.00 0.0M
2021-12-14 17.90 18.78 17.01 17.61 0.0M
2021-12-13 15.02 16.49 15.00 16.23 0.0M
2021-12-10 14.79 16.07 14.19 14.21 0.0M
2021-12-09 15.78 16.79 15.16 16.45 0.0M
2021-12-08 16.46 17.03 15.16 15.28 0.0M
2021-12-07 20.52 20.52 16.37 16.69 0.0M
2021-12-06 24.15 24.15 19.75 20.48 0.0M
2021-12-03 19.96 26.87 19.77 23.09 0.0M
2021-12-02 23.46 23.85 20.65 21.42 0.0M
2021-12-01 18.30 24.75 17.14 24.75 0.0M
2021-11-30 19.26 22.00 17.94 21.27 0.0M
2021-11-29 23.42 23.42 16.26 17.21 0.0M
2021-11-26 19.46 22.46 18.31 22.46 0.0M
2021-11-24 14.60 16.08 13.97 13.97 0.0M
2021-11-23 15.11 16.13 14.41 14.44 0.0M
2021-11-22 13.56 14.99 13.05 14.94 0.0M
2021-11-19 14.11 14.34 13.31 13.96 0.0M
2021-11-18 13.67 14.60 13.49 13.76 0.0M
2021-11-17 13.62 14.12 13.39 13.86 0.0M
2021-11-16 13.84 13.88 13.03 13.40 0.0M
2021-11-15 13.40 14.23 13.40 13.44 0.0M
2021-11-12 14.04 14.04 12.71 12.78 0.0M
2021-11-11 13.66 14.16 13.44 13.82 0.0M
2021-11-10 13.52 15.16 12.87 14.19 0.0M
2021-11-09 12.79 13.91 12.79 13.22 0.0M
2021-11-08 12.93 13.13 12.23 12.59 0.0M
2021-11-05 11.33 12.64 11.20 12.06 0.0M
2021-11-04 11.33 12.23 11.29 11.51 0.0M
2021-11-03 12.55 13.12 11.33 11.63 0.0M
2021-11-02 12.71 12.71 12.23 12.26 0.0M
2021-11-01 13.05 13.59 12.53 12.53 0.0M
2021-10-29 12.76 13.57 12.24 12.38 0.0M
2021-10-28 13.31 13.31 12.35 12.35 0.0M
2021-10-27 12.39 13.36 11.90 13.28 0.0M
2021-10-26 11.55 12.92 11.55 12.29 0.0M
2021-10-25 12.12 12.76 11.70 11.76 0.0M
2021-10-22 11.92 12.81 11.52 11.92 0.0M
2021-10-21 12.28 12.37 11.46 11.46 0.0M
2021-10-20 11.91 12.34 11.83 11.95 0.0M
2021-10-19 12.37 12.60 12.06 12.08 0.0M
2021-10-18 13.77 13.98 12.64 12.64 0.0M
2021-10-15 13.40 13.40 12.04 12.51 0.0M
2021-10-14 14.36 14.44 13.16 13.16 0.0M
2021-10-13 16.95 17.16 15.22 15.48 0.0M
2021-10-12 17.17 17.32 15.97 16.46 0.0M
2021-10-11 16.55 16.89 14.98 16.89 0.0M
2021-10-08 15.45 16.04 15.08 15.78 0.0M
2021-10-07 15.77 16.73 15.47 16.20 0.0M
2021-10-06 19.70 20.92 17.75 17.75 0.0M
2021-10-05 19.09 20.01 17.27 18.23 0.0M
2021-10-04 18.75 21.16 18.32 19.80 0.0M
2021-10-01 18.97 20.20 17.13 17.88 0.0M
2021-09-30 18.02 20.83 17.54 20.41 0.0M
2021-09-29 19.24 19.60 17.75 18.99 0.0M
2021-09-28 16.11 19.97 15.80 19.19 0.0M
2021-09-27 14.45 14.91 13.77 14.21 0.0M
2021-09-24 14.38 15.34 13.28 13.45 0.0M
2021-09-23 16.60 16.60 13.99 14.25 0.0M
2021-09-22 20.05 20.05 16.07 16.61 0.0M
2021-09-21 20.75 20.75 17.98 19.28 0.0M
2021-09-20 19.97 23.13 18.71 19.90 0.0M
2021-09-17 13.99 15.97 13.89 15.52 0.0M
2021-09-16 13.81 15.08 12.97 13.65 0.0M
2021-09-15 14.94 15.48 13.13 13.36 0.0M
2021-09-14 14.46 15.73 13.71 15.14 0.0M
2021-09-13 16.50 16.50 13.71 14.49 0.0M
2021-09-10 13.96 15.66 12.28 15.49 0.0M
2021-09-09 13.02 14.00 12.18 13.82 0.0M
2021-09-08 13.45 14.08 12.66 12.66 0.0M
2021-09-07 12.22 13.12 12.06 12.54 0.0M
2021-09-03 11.80 12.16 11.03 11.21 0.0M
2021-09-02 11.23 12.06 11.14 11.45 0.0M
2021-09-01 11.65 11.98 11.15 11.63 0.0M
2021-08-31 11.90 12.26 11.64 11.75 0.0M
2021-08-30 12.16 12.16 11.40 11.53 0.0M
2021-08-27 13.69 13.69 11.31 11.44 0.0M
2021-08-26 12.38 13.72 12.15 13.47 0.0M
2021-08-25 12.34 12.54 11.73 11.84 0.0M
2021-08-24 12.49 12.78 12.19 12.37 0.0M
2021-08-23 13.50 13.50 12.36 12.53 0.0M
2021-08-20 16.33 16.36 13.57 13.75 0.0M
2021-08-19 18.09 18.09 15.54 16.31 0.0M
2021-08-18 14.07 16.45 13.15 16.45 0.0M
2021-08-17 12.19 15.21 12.19 13.29 0.0M
2021-08-16 12.64 13.12 11.88 11.88 0.0M
2021-08-13 11.14 11.37 10.96 11.00 0.0M
2021-08-12 11.84 12.03 11.24 11.33 0.0M
2021-08-11 12.40 12.40 11.51 11.62 0.0M
2021-08-10 12.35 12.57 11.93 12.14 0.0M
2021-08-09 12.49 12.86 11.96 12.25 0.0M
2021-08-06 12.32 12.50 11.91 11.93 0.0M
2021-08-05 13.12 13.20 12.69 12.69 0.0M
2021-08-04 13.51 13.92 12.98 13.45 0.0M
2021-08-03 14.06 15.31 12.98 12.98 0.0M
2021-08-02 13.54 14.79 13.31 14.60 0.0M
2021-07-30 13.25 14.16 13.01 13.52 0.0M
2021-07-29 13.84 13.84 12.65 12.78 0.0M
2021-07-28 13.75 14.50 12.81 13.42 0.0M
2021-07-27 13.16 15.50 13.16 13.94 0.0M
2021-07-26 13.38 13.71 12.92 12.93 0.0M
2021-07-23 12.53 12.82 12.18 12.40 0.0M
2021-07-22 13.44 13.72 12.91 13.20 0.0M
2021-07-21 15.08 15.08 13.20 13.23 0.0M
2021-07-20 17.37 17.80 14.48 14.94 0.0M
2021-07-19 17.08 19.54 16.63 17.48 0.0M
2021-07-16 12.02 14.40 11.92 14.11 0.0M
2021-07-15 13.11 13.64 12.50 12.69 0.0M
2021-07-14 11.89 12.97 11.73 12.22 0.0M
2021-07-13 11.86 12.81 11.65 12.79 0.0M
2021-07-12 12.18 12.23 11.60 11.73 0.0M
2021-07-09 12.64 12.67 11.44 11.59 0.0M
2021-07-08 11.99 15.30 11.99 13.93 0.0M
2021-07-07 11.63 12.92 11.50 11.76 0.0M
2021-07-06 11.13 13.12 11.10 11.71 0.0M
2021-07-02 11.21 11.21 10.25 10.69 0.0M
2021-07-01 11.16 11.31 10.88 10.96 0.0M
2021-06-30 11.92 11.92 11.04 11.15 0.0M
2021-06-29 11.00 11.49 10.96 11.31 0.0M
2021-06-28 11.16 11.71 11.08 11.10 0.0M
2021-06-25 11.16 11.28 10.58 10.76 0.0M
2021-06-24 11.14 11.40 11.06 11.37 0.0M
2021-06-23 12.08 12.08 11.37 11.84 0.0M
2021-06-22 13.08 13.38 11.87 11.93 0.0M
2021-06-21 16.09 16.09 12.97 13.04 0.0M
2021-06-18 12.37 15.84 12.37 15.81 0.0M
2021-06-17 13.40 14.00 12.09 12.65 0.0M
2021-06-16 12.41 14.29 11.88 13.19 0.0M
2021-06-15 12.15 12.69 12.07 12.24 0.0M
2021-06-14 11.88 12.55 11.74 11.77 0.0M
2021-06-11 11.77 11.77 11.10 11.20 0.0M
2021-06-10 12.40 12.79 11.55 11.62 0.0M
2021-06-09 12.62 13.41 12.55 13.39 0.0M
2021-06-08 12.44 13.46 12.25 12.59 0.0M
2021-06-07 12.91 13.06 12.29 12.29 0.0M
2021-06-04 14.09 14.09 12.32 12.44 0.0M
2021-06-03 14.37 14.82 13.40 13.84 0.0M
2021-06-02 13.69 13.90 12.94 13.19 0.0M
2021-06-01 13.11 14.21 13.10 13.83 0.0M
2021-05-28 13.08 13.08 12.22 12.74 0.0M
2021-05-27 13.72 13.72 12.83 12.96 0.0M
2021-05-26 14.90 14.92 13.67 13.67 0.0M
2021-05-25 14.49 15.19 14.32 14.71 0.0M
2021-05-24 16.12 16.12 14.19 14.43 0.0M
2021-05-21 15.96 16.58 15.43 16.14 0.0M
2021-05-20 17.55 17.59 16.19 16.56 0.0M
2021-05-19 20.90 21.69 17.99 18.00 0.0M
2021-05-18 16.35 17.83 15.91 17.83 0.0M
2021-05-17 16.08 17.78 16.08 16.41 0.0M
2021-05-14 17.04 17.04 14.77 14.97 0.0M
2021-05-13 20.38 20.52 18.09 18.92 0.0M
2021-05-12 18.93 22.81 18.31 22.04 0.0M
2021-05-11 15.69 19.18 15.69 17.26 0.0M
2021-05-10 13.52 15.22 13.23 15.22 0.0M
2021-05-07 14.27 14.30 12.93 12.96 0.0M
2021-05-06 15.14 16.54 14.13 14.13 0.0M
2021-05-05 14.81 15.85 14.36 15.27 0.0M
2021-05-04 15.76 17.70 15.07 15.54 0.0M
2021-05-03 14.55 14.86 14.08 14.27 0.0M
2021-04-30 14.19 15.40 14.19 14.80 0.0M
2021-04-29 14.10 15.25 13.66 13.94 0.0M
2021-04-28 14.06 15.39 13.77 14.18 0.0M
2021-04-27 14.55 14.86 14.15 14.22 0.0M
2021-04-26 15.01 15.01 14.31 14.42 0.0M
2021-04-23 15.32 15.32 13.67 13.88 0.0M
2021-04-22 14.03 16.58 13.80 15.49 0.0M
2021-04-21 15.81 15.94 13.86 14.01 0.0M
2021-04-20 14.30 16.38 14.30 15.36 0.0M
2021-04-19 13.67 15.14 13.59 14.19 0.0M
2021-04-16 13.26 13.32 12.78 12.88 0.0M
2021-04-15 13.34 13.46 12.95 13.01 0.0M
2021-04-14 13.59 14.19 13.30 13.78 0.0M
2021-04-13 13.69 13.77 13.38 13.39 0.0M
2021-04-12 13.78 14.22 13.48 13.53 0.0M
2021-04-09 13.57 13.61 12.97 13.19 0.0M
2021-04-08 13.24 13.60 13.24 13.33 0.0M
2021-04-07 14.06 14.07 13.41 13.49 0.0M
2021-04-06 14.26 14.38 13.96 14.15 0.0M
2021-04-05 14.56 14.56 13.87 14.02 0.0M
2021-04-01 14.57 14.67 13.49 13.50 0.0M
2021-03-31 15.47 15.47 14.70 14.93 0.0M
2021-03-30 16.39 17.02 15.26 15.30 0.0M
2021-03-29 15.72 16.72 15.52 16.07 0.0M
2021-03-26 15.57 16.58 14.31 14.31 0.0M
2021-03-25 17.33 18.82 15.41 15.71 0.0M
2021-03-24 15.94 16.73 14.88 16.65 0.0M
2021-03-23 15.09 16.95 14.53 16.05 0.0M
2021-03-22 16.37 16.37 14.60 14.72 0.0M
2021-03-19 17.06 18.16 15.54 16.27 0.0M
2021-03-18 15.95 17.86 15.24 17.12 0.0M
2021-03-17 16.43 16.65 14.96 15.11 0.0M
2021-03-16 15.68 16.14 15.18 15.84 0.0M
2021-03-15 16.98 17.26 15.54 15.66 0.0M
2021-03-12 17.75 17.92 16.25 16.26 0.0M
2021-03-11 17.37 17.50 16.86 17.09 0.0M
2021-03-10 17.95 18.65 17.55 18.05 0.0M
2021-03-09 20.60 20.60 18.03 19.18 0.0M
2021-03-08 20.38 21.26 18.86 21.26 0.0M
2021-03-05 21.09 24.57 18.95 19.51 0.0M
2021-03-04 20.98 26.31 19.63 23.04 0.0M
2021-03-03 19.01 21.26 18.52 21.26 0.0M
2021-03-02 17.45 19.00 17.41 19.00 0.0M
2021-03-01 19.01 19.01 17.32 17.59 0.0M
2021-02-26 22.12 25.28 20.08 22.19 0.0M
2021-02-25 17.14 25.07 17.14 23.66 0.0M
2021-02-24 19.80 20.39 16.98 17.10 0.0M
2021-02-23 19.17 22.37 18.10 18.57 0.0M
2021-02-22 19.48 19.64 17.58 19.15 0.0M
2021-02-19 17.56 18.07 16.55 17.41 0.0M
2021-02-18 17.25 19.49 17.25 18.02 0.0M
2021-02-17 17.55 19.00 16.92 16.97 0.0M
2021-02-16 17.53 17.90 16.61 17.09 0.0M
2021-02-12 17.17 17.24 15.88 15.88 0.0M
2021-02-11 17.57 18.49 16.78 16.78 0.0M
2021-02-10 16.62 18.92 16.62 17.47 0.0M
2021-02-09 17.15 17.47 16.50 16.87 0.0M
2021-02-08 16.87 17.26 16.56 16.58 0.0M
2021-02-05 16.95 17.58 16.40 16.45 0.0M
2021-02-04 17.55 17.67 17.03 17.03 0.0M
2021-02-03 19.82 19.94 18.23 18.58 0.0M
2021-02-02 20.82 21.27 19.52 20.03 0.0M
2021-02-01 24.26 26.55 22.47 23.10 0.0M
2021-01-29 25.73 29.60 23.24 26.59 0.0M
2021-01-28 30.45 30.45 20.99 23.32 0.0M
2021-01-27 18.33 27.76 18.33 26.26 0.0M
2021-01-26 17.98 18.59 17.73 18.50 0.0M
2021-01-25 17.86 21.11 17.55 17.99 0.0M
2021-01-22 17.73 17.79 16.59 17.03 0.0M
2021-01-21 16.95 17.42 16.49 16.69 0.0M
2021-01-20 17.44 17.66 16.62 16.74 0.0M
2021-01-19 18.18 18.90 17.90 18.17 0.0M
2021-01-15 18.50 20.87 18.44 19.01 0.0M
2021-01-14 17.64 18.54 17.06 18.35 0.0M
2021-01-13 18.53 18.90 17.33 17.61 0.0M
2021-01-12 18.97 20.40 18.38 18.45 0.0M
2021-01-11 19.49 19.91 18.60 19.52 0.0M
2021-01-08 17.56 18.56 16.92 16.96 0.0M
2021-01-07 19.65 19.65 17.26 17.47 0.0M
2021-01-06 19.52 20.80 17.09 20.23 0.0M
2021-01-05 22.05 22.05 19.40 19.78 0.0M
2021-01-04 18.99 23.59 18.30 21.24 0.0M