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
2022-12-30 22.13 22.13 20.79 20.82 0.0M
2022-12-29 21.15 21.29 20.55 20.66 0.0M
2022-12-28 20.94 21.55 20.19 21.44 0.0M
2022-12-27 21.19 21.81 20.67 20.89 0.0M
2022-12-23 20.85 21.70 19.87 20.08 0.0M
2022-12-22 19.60 22.95 19.59 20.79 0.0M
2022-12-21 19.65 19.91 19.10 19.16 0.0M
2022-12-20 21.36 21.59 20.31 20.42 0.0M
2022-12-19 21.37 21.47 20.42 20.99 0.0M
2022-12-16 21.22 21.97 20.58 20.97 0.0M
2022-12-15 20.28 21.81 20.07 20.95 0.0M
2022-12-14 21.11 21.56 17.68 19.91 0.0M
2022-12-13 23.63 23.63 19.83 21.07 0.0M
2022-12-12 22.98 23.64 22.80 23.39 0.0M
2022-12-09 21.42 21.98 20.91 21.57 0.0M
2022-12-08 21.64 22.15 20.79 20.97 0.0M
2022-12-07 21.58 22.41 21.15 21.44 0.0M
2022-12-06 19.53 21.54 19.34 21.02 0.0M
2022-12-05 19.22 20.14 18.78 19.47 0.0M
2022-12-02 18.94 19.63 17.91 17.96 0.0M
2022-12-01 19.45 20.32 18.65 18.82 0.0M
2022-11-30 21.17 21.66 19.10 19.47 0.0M
2022-11-29 21.07 21.60 20.77 20.83 0.0M
2022-11-28 19.86 21.33 19.86 20.92 0.0M
2022-11-25 19.72 19.96 19.18 19.23 0.0M
2022-11-23 20.72 21.68 18.94 19.50 0.0M
2022-11-22 21.37 21.51 20.46 20.46 0.0M
2022-11-21 22.97 22.97 21.59 21.69 0.0M
2022-11-18 23.43 23.43 22.36 22.39 0.0M
2022-11-17 23.43 24.28 23.10 23.19 0.0M
2022-11-16 23.61 23.63 22.98 23.36 0.0M
2022-11-15 22.58 24.61 22.39 23.00 0.0M
2022-11-14 23.16 23.16 22.04 22.98 0.0M
2022-11-11 23.14 23.14 21.20 21.24 0.0M
2022-11-10 25.08 25.08 21.70 22.42 0.0M
2022-11-09 24.36 24.89 23.76 24.58 0.0M
2022-11-08 23.40 24.93 23.21 24.07 0.0M
2022-11-07 24.30 24.58 23.35 23.47 0.0M
2022-11-04 24.78 24.78 23.08 23.65 0.0M
2022-11-03 25.01 26.18 24.21 24.36 0.0M
2022-11-02 25.25 25.58 24.24 24.71 0.0M
2022-11-01 24.56 25.25 24.49 24.64 0.0M
2022-10-31 25.54 25.84 24.64 24.66 0.0M
2022-10-28 25.42 25.62 24.59 24.82 0.0M
2022-10-27 25.81 26.09 25.36 25.65 0.0M
2022-10-26 26.91 26.91 25.69 25.75 0.0M
2022-10-25 27.89 28.07 26.51 26.67 0.0M
2022-10-24 28.38 28.99 27.88 27.99 0.0M
2022-10-21 28.21 28.37 27.36 28.05 0.0M
2022-10-20 28.68 28.95 27.74 28.32 0.0M
2022-10-19 29.38 29.64 28.70 28.82 0.0M
2022-10-18 28.71 29.60 28.49 28.49 0.0M
2022-10-17 29.60 29.60 24.28 29.18 0.0M
2022-10-14 29.19 30.90 29.11 29.69 0.0M
2022-10-13 30.48 30.95 29.00 29.86 0.0M
2022-10-12 31.13 31.65 30.61 30.95 0.0M
2022-10-11 30.15 31.50 29.84 30.67 0.0M
2022-10-10 29.44 31.05 29.40 29.95 0.0M
2022-10-07 27.74 29.11 27.64 28.37 0.0M
2022-10-06 26.47 27.80 26.19 27.59 0.0M
2022-10-05 26.93 27.34 25.81 26.22 0.0M
2022-10-04 26.05 26.58 25.79 26.14 0.0M
2022-10-03 29.39 29.39 26.81 27.19 0.0M
2022-09-30 28.95 29.35 26.69 28.98 0.0M
2022-09-29 28.57 30.20 28.47 28.68 0.0M
2022-09-28 29.69 30.51 27.23 27.56 0.0M
2022-09-27 28.29 31.14 27.83 29.77 0.0M
2022-09-26 29.04 29.89 27.25 29.48 0.0M
2022-09-23 27.13 29.43 26.54 27.34 0.0M
2022-09-22 26.85 26.95 25.28 25.81 0.0M
2022-09-21 25.46 26.81 24.04 26.76 0.0M
2022-09-20 25.55 26.50 24.95 25.85 0.0M
2022-09-19 26.37 26.37 24.26 24.48 0.0M
2022-09-16 25.60 26.44 24.51 24.71 0.0M
2022-09-15 24.20 24.98 23.33 24.43 0.0M
2022-09-14 24.38 25.09 23.76 23.90 0.0M
2022-09-13 22.65 26.20 22.01 24.34 0.0M
2022-09-12 21.19 21.98 21.03 21.90 0.0M
2022-09-09 21.10 21.40 20.60 20.76 0.0M
2022-09-08 23.39 23.55 21.47 21.47 0.0M
2022-09-07 24.67 24.68 22.32 22.51 0.0M
2022-09-06 23.63 25.40 23.47 24.42 0.0M
2022-09-02 23.48 24.00 21.11 23.49 0.0M
2022-09-01 24.39 25.16 22.92 22.96 0.0M
2022-08-31 23.50 24.14 23.12 23.76 0.0M
2022-08-30 24.04 25.22 23.32 24.00 0.0M
2022-08-29 24.55 24.60 23.11 23.80 0.0M
2022-08-26 20.03 23.27 19.90 23.07 0.0M
2022-08-25 21.14 21.23 19.83 19.85 0.0M
2022-08-24 21.81 21.91 20.74 20.97 0.0M
2022-08-23 21.79 22.11 21.09 21.86 0.0M
2022-08-22 21.38 22.45 21.15 21.96 0.0M
2022-08-19 18.88 19.68 18.74 18.87 0.0M
2022-08-18 18.72 19.05 17.92 18.05 0.0M
2022-08-17 18.35 19.16 18.02 18.71 0.0M
2022-08-16 18.41 18.61 17.72 17.93 0.0M
2022-08-15 18.46 18.69 17.92 17.98 0.0M
2022-08-12 17.54 17.74 16.88 17.23 0.0M
2022-08-11 17.48 18.37 17.42 17.76 0.0M
2022-08-10 18.08 18.41 17.13 17.25 0.0M
2022-08-09 19.49 19.90 19.18 19.45 0.0M
2022-08-08 19.14 19.54 18.33 18.90 0.0M
2022-08-05 19.36 20.35 18.42 18.49 0.0M
2022-08-04 20.03 20.45 19.30 19.30 0.0M
2022-08-03 21.79 21.79 19.41 19.59 0.0M
2022-08-02 21.38 22.20 20.20 21.43 0.0M
2022-08-01 20.45 20.90 19.84 20.39 0.0M
2022-07-29 20.04 20.04 18.86 19.09 0.0M
2022-07-28 20.37 21.21 19.80 19.95 0.0M
2022-07-27 22.82 22.82 20.46 20.78 0.0M
2022-07-26 22.19 23.24 21.98 22.91 0.0M
2022-07-25 21.88 22.15 21.18 21.23 0.0M
2022-07-22 20.66 21.65 20.12 20.91 0.0M
2022-07-21 22.26 22.94 20.85 20.85 0.0M
2022-07-20 22.64 22.87 21.66 22.12 0.0M
2022-07-19 22.69 22.89 22.22 22.57 0.0M
2022-07-18 22.78 24.15 22.39 23.64 0.0M
2022-07-15 23.28 23.96 22.26 22.28 0.0M
2022-07-14 26.27 26.74 24.49 24.63 0.0M
2022-07-13 26.76 26.79 24.36 24.79 0.0M
2022-07-12 24.85 25.72 23.95 25.11 0.0M
2022-07-11 24.56 24.87 23.86 24.47 0.0M
2022-07-08 24.21 24.28 22.61 23.00 0.0M
2022-07-07 24.82 24.87 23.95 24.04 0.0M
2022-07-06 26.00 27.01 24.74 25.15 0.0M
2022-07-05 26.66 28.04 25.80 25.84 0.0M
2022-07-01 26.37 26.98 24.88 25.09 0.0M
2022-06-30 27.30 27.95 26.04 26.30 0.0M
2022-06-29 26.30 26.93 25.63 25.99 0.0M
2022-06-28 24.43 26.17 24.04 25.91 0.0M
2022-06-27 25.29 25.80 24.50 24.73 0.0M
2022-06-24 25.98 26.00 24.40 24.75 0.0M
2022-06-23 26.74 27.02 26.05 26.21 0.0M
2022-06-22 28.13 28.13 26.11 26.41 0.0M
2022-06-21 26.97 27.10 26.35 26.98 0.0M
2022-06-17 29.15 29.47 27.17 27.66 0.0M
2022-06-16 27.87 30.77 27.87 29.41 0.0M
2022-06-15 28.80 29.06 25.95 27.43 0.0M
2022-06-14 30.47 30.86 29.03 29.30 0.0M
2022-06-13 30.61 31.98 29.09 31.22 0.0M
2022-06-10 25.18 27.00 25.18 26.26 0.0M
2022-06-09 23.03 24.50 22.25 24.40 0.0M
2022-06-08 22.66 22.89 21.78 22.15 0.0M
2022-06-07 24.10 24.10 21.89 22.06 0.0M
2022-06-06 23.65 23.65 22.51 22.90 0.0M
2022-06-03 23.74 24.00 22.84 23.14 0.0M
2022-06-02 24.24 24.72 22.51 22.56 0.0M
2022-06-01 23.89 25.63 23.50 23.90 0.0M
2022-05-31 25.35 26.15 23.77 24.34 0.0M
2022-05-27 25.56 25.56 23.39 23.39 0.0M
2022-05-26 26.83 26.83 24.89 25.10 0.0M
2022-05-25 27.59 28.00 26.22 26.47 0.0M
2022-05-24 25.12 28.83 25.12 27.44 0.0M
2022-05-23 28.17 28.17 26.43 26.54 0.0M
2022-05-20 26.85 29.99 26.29 27.35 0.0M
2022-05-19 29.52 30.24 27.17 27.35 0.0M
2022-05-18 25.32 29.20 25.32 28.75 0.0M
2022-05-17 24.36 26.06 24.36 24.96 0.0M
2022-05-16 28.27 28.27 26.25 26.43 0.0M
2022-05-13 29.75 29.75 26.86 26.86 0.0M
2022-05-12 31.10 31.85 29.33 29.36 0.0M
2022-05-11 29.72 30.29 27.69 29.80 0.0M
2022-05-10 28.87 31.00 28.63 29.63 0.0M
2022-05-09 29.20 31.31 28.85 30.81 0.0M
2022-05-06 28.25 30.44 26.32 26.57 0.0M
2022-05-05 23.25 29.01 22.98 27.58 0.0M
2022-05-04 25.59 26.27 21.88 22.03 0.0M
2022-05-03 27.25 27.70 25.83 25.92 0.0M
2022-05-02 28.66 30.63 27.43 27.46 0.0M
2022-04-29 25.34 29.03 24.28 28.76 0.0M
2022-04-28 25.49 27.17 23.73 24.48 0.0M
2022-04-27 28.91 28.91 25.34 26.92 0.0M
2022-04-26 24.83 28.03 24.83 28.03 0.0M
2022-04-25 25.85 27.46 23.64 23.64 0.0M
2022-04-22 20.57 24.65 20.38 24.52 0.0M
2022-04-21 17.83 20.41 16.90 20.00 0.0M
2022-04-20 18.97 18.97 17.20 17.89 0.0M
2022-04-19 19.95 20.11 17.79 18.03 0.0M
2022-04-18 20.70 20.70 19.44 19.76 0.0M
2022-04-14 18.68 19.63 17.66 19.57 0.0M
2022-04-13 20.89 21.01 18.07 18.29 0.0M
2022-04-12 19.79 21.36 18.97 20.81 0.0M
2022-04-11 19.29 20.92 19.17 20.78 0.0M
2022-04-08 18.20 18.85 16.95 17.93 0.0M
2022-04-07 18.66 19.78 17.48 17.97 0.0M
2022-04-06 19.12 20.51 18.19 18.42 0.0M
2022-04-05 15.78 17.75 15.31 17.50 0.0M
2022-04-04 16.73 16.87 14.98 14.98 0.0M
2022-04-01 16.85 17.52 15.94 15.99 0.0M
2022-03-31 16.44 18.10 16.07 18.10 0.0M
2022-03-30 15.65 16.99 15.36 16.05 0.0M
2022-03-29 15.17 16.13 15.06 15.35 0.0M
2022-03-28 18.03 18.51 15.82 15.86 0.0M
2022-03-25 18.02 18.69 16.88 16.88 0.0M
2022-03-24 19.69 19.69 17.64 17.71 0.0M
2022-03-23 19.54 19.79 18.61 19.47 0.0M
2022-03-22 18.96 19.20 18.18 18.37 0.0M
2022-03-21 20.29 20.93 19.14 19.60 0.0M
2022-03-18 21.50 21.60 19.54 19.54 0.0M
2022-03-17 22.81 22.93 20.72 20.72 0.0M
2022-03-16 26.01 26.01 22.21 22.21 0.0M
2022-03-15 27.84 27.84 25.43 25.86 0.0M
2022-03-14 26.91 28.94 26.00 28.11 0.0M
2022-03-11 26.42 27.23 25.20 27.23 0.0M
2022-03-10 28.95 28.95 26.32 26.57 0.0M
2022-03-09 27.76 28.51 26.76 27.60 0.0M
2022-03-08 30.51 31.93 27.93 30.33 0.0M
2022-03-07 27.98 30.96 27.89 30.91 0.0M
2022-03-04 28.57 29.89 26.97 27.14 0.0M
2022-03-03 25.23 27.42 25.00 26.48 0.0M
2022-03-02 28.01 28.32 25.27 25.83 0.0M
2022-03-01 25.51 30.00 25.51 28.93 0.0M
2022-02-28 27.06 27.27 24.23 25.19 0.0M
2022-02-25 26.25 26.25 22.86 23.45 0.0M
2022-02-24 27.83 31.36 25.32 25.39 0.0M
2022-02-23 25.67 27.53 24.51 27.48 0.0M
2022-02-22 26.07 27.64 24.88 25.89 0.0M
2022-02-18 24.78 26.28 23.82 24.99 0.0M
2022-02-17 22.28 24.80 22.28 24.49 0.0M
2022-02-16 22.09 23.48 20.48 20.90 0.0M
2022-02-15 24.98 24.98 21.79 21.79 0.0M
2022-02-14 25.12 27.10 24.17 24.79 0.0M
2022-02-11 20.33 25.83 19.84 23.98 0.0M
2022-02-10 18.67 21.16 16.88 20.41 0.0M
2022-02-09 17.31 17.47 16.47 16.70 0.0M
2022-02-08 19.73 20.38 17.95 18.24 0.0M
2022-02-07 20.13 20.45 18.74 19.84 0.0M
2022-02-04 20.51 22.15 18.55 19.75 0.0M
2022-02-03 19.85 21.82 18.45 21.71 0.0M
2022-02-02 17.91 18.68 16.87 17.03 0.0M
2022-02-01 20.14 21.21 18.14 18.17 0.0M
2022-01-31 24.07 24.24 20.35 20.40 0.0M
2022-01-28 26.22 27.34 22.71 22.83 0.0M
2022-01-27 24.44 27.61 23.85 26.40 0.0M
2022-01-26 24.62 27.56 22.79 26.21 0.0M
2022-01-25 25.59 30.38 24.91 26.34 0.0M
2022-01-24 25.45 32.97 24.81 25.11 0.0M
2022-01-21 22.35 25.22 21.53 24.78 0.0M
2022-01-20 20.73 22.14 18.48 21.79 0.0M
2022-01-19 20.08 20.72 18.98 20.72 0.0M
2022-01-18 18.71 20.40 18.71 20.04 0.0M
2022-01-14 18.23 18.37 16.05 16.16 0.0M
2022-01-13 14.25 17.28 14.14 17.03 0.0M
2022-01-12 15.04 15.18 13.89 14.47 0.0M
2022-01-11 15.96 17.32 14.71 14.83 0.0M
2022-01-10 17.43 19.53 15.64 15.64 0.0M
2022-01-07 15.90 16.96 15.09 15.45 0.0M
2022-01-06 16.29 17.17 15.34 15.91 0.0M
2022-01-05 13.03 15.86 12.55 15.86 0.0M
2022-01-04 12.71 13.50 12.38 12.70 0.0M
2022-01-03 13.21 13.97 12.47 12.47 0.0M