NYSE Composite (NYA)

NYA
🏛️ Estados Unidos →
21,477.50
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
2025-09-26 21,337.00 21,507.20 21,337.00 21,477.50 0.0M
2025-09-25 21,483.50 21,483.50 21,264.50 21,337.00 0.0M
2025-09-24 21,548.20 21,597.50 21,469.70 21,483.50 0.0M
2025-09-23 21,542.50 21,696.10 21,524.10 21,548.20 0.0M
2025-09-22 21,494.00 21,575.80 21,421.80 21,542.50 0.0M
2025-09-19 21,504.30 21,535.60 21,425.80 21,494.00 0.0M
2025-09-18 21,439.90 21,551.00 21,410.30 21,504.30 0.0M
2025-09-17 21,375.19 21,596.79 21,319.15 21,439.90 0.0M
2025-09-16 21,394.59 21,434.90 21,314.29 21,375.19 0.0M
2025-09-15 21,374.32 21,461.28 21,369.82 21,394.59 0.0M
2025-09-12 21,533.64 21,533.64 21,369.76 21,374.32 0.0M
2025-09-11 21,294.57 21,542.37 21,294.57 21,533.64 0.0M
2025-09-10 21,193.11 21,376.12 21,193.11 21,294.57 0.0M
2025-09-09 21,173.64 21,228.31 21,148.90 21,193.11 0.0M
2025-09-08 21,136.04 21,185.96 21,056.43 21,173.64 0.0M
2025-09-05 21,157.93 21,282.60 21,021.57 21,136.04 0.0M
2025-09-04 21,008.11 21,159.68 20,991.95 21,157.93 0.0M
2025-09-03 21,044.87 21,047.72 20,915.18 21,008.11 0.0M
2025-09-02 21,151.47 21,151.47 20,894.59 21,044.87 0.0M
2025-08-29 21,165.05 21,183.00 21,083.44 21,151.47 0.0M
2025-08-28 21,132.43 21,182.76 21,088.92 21,165.05 0.0M
2025-08-27 21,082.56 21,158.66 21,032.23 21,132.43 0.0M
2025-08-26 21,000.56 21,095.51 20,980.52 21,082.56 0.0M
2025-08-25 21,150.11 21,151.44 21,000.38 21,000.56 0.0M
2025-08-22 20,818.60 21,195.68 20,818.60 21,150.11 0.0M
2025-08-21 20,865.55 20,865.55 20,746.94 20,818.60 0.0M
2025-08-20 20,820.66 20,896.54 20,776.43 20,865.55 0.0M
2025-08-19 20,816.24 20,927.44 20,788.58 20,820.66 0.0M
2025-08-18 20,802.68 20,844.53 20,784.80 20,816.24 0.0M
2025-08-15 20,808.43 20,871.10 20,780.48 20,802.68 0.0M
2025-08-14 20,867.67 20,867.67 20,710.75 20,808.43 0.0M
2025-08-13 20,709.73 20,872.65 20,709.73 20,867.67 0.0M
2025-08-12 20,483.16 20,712.32 20,483.16 20,709.73 0.0M
2025-08-11 20,524.24 20,580.81 20,462.47 20,483.16 0.0M
2025-08-08 20,465.75 20,575.65 20,465.75 20,524.24 0.0M
2025-08-07 20,489.05 20,642.99 20,402.92 20,465.75 0.0M
2025-08-06 20,457.10 20,538.20 20,445.54 20,489.05 0.0M
2025-08-05 20,488.86 20,527.56 20,364.82 20,457.10 0.0M
2025-08-04 20,267.69 20,489.31 20,267.69 20,488.86 0.0M
2025-08-01 20,458.44 20,458.44 20,131.76 20,267.69 0.0M
2025-07-31 20,630.88 20,657.75 20,421.65 20,458.44 0.0M
2025-07-30 20,761.56 20,771.19 20,551.75 20,630.88 0.0M
2025-07-29 20,821.28 20,821.28 20,723.90 20,761.56 0.0M
2025-07-28 20,950.45 20,950.45 20,786.69 20,821.28 0.0M
2025-07-25 20,853.42 20,959.27 20,832.30 20,950.45 0.0M
2025-07-24 20,921.84 20,950.86 20,853.40 20,853.42 0.0M
2025-07-23 20,658.79 20,924.90 20,658.79 20,921.84 0.0M
2025-07-22 20,514.47 20,675.33 20,514.47 20,658.79 0.0M
2025-07-21 20,541.56 20,665.20 20,513.53 20,514.47 0.0M
2025-07-18 20,589.52 20,647.68 20,512.19 20,541.56 0.0M
2025-07-17 20,485.74 20,617.90 20,455.78 20,589.52 0.0M
2025-07-16 20,374.38 20,502.25 20,277.73 20,485.74 0.0M
2025-07-15 20,581.45 20,627.35 20,370.77 20,374.38 0.0M
2025-07-14 20,547.67 20,594.84 20,484.63 20,581.45 0.0M
2025-07-11 20,678.11 20,678.11 20,499.56 20,547.67 0.0M
2025-07-10 20,608.23 20,724.56 20,574.09 20,678.11 0.0M
2025-07-09 20,541.96 20,616.00 20,515.18 20,608.23 0.0M
2025-07-08 20,545.60 20,599.17 20,524.28 20,541.96 0.0M
2025-07-07 20,725.79 20,725.79 20,441.46 20,545.60 0.0M
2025-07-03 20,596.93 20,742.38 20,596.93 20,725.79 0.0M
2025-07-02 20,541.37 20,596.93 20,477.70 20,596.93 0.0M
2025-07-01 20,429.55 20,582.27 20,393.69 20,541.37 0.0M
2025-06-30 20,338.41 20,440.55 20,338.41 20,429.55 0.0M
2025-06-27 20,256.20 20,435.26 20,243.24 20,338.41 0.0M
2025-06-26 20,087.45 20,273.33 20,087.45 20,256.20 0.0M
2025-06-25 20,217.34 20,217.34 20,083.14 20,087.45 0.0M
2025-06-24 20,008.20 20,262.20 20,008.20 20,217.30 0.0M
2025-06-23 19,868.40 20,017.10 19,765.40 20,008.20 0.0M
2025-06-20 19,901.10 19,967.50 19,838.30 19,868.40 0.0M
2025-06-18 19,918.30 20,016.40 19,882.90 19,901.10 0.0M
2025-06-17 20,088.00 20,088.00 19,903.40 19,918.30 0.0M
2025-06-16 19,981.10 20,204.40 19,981.10 20,088.00 0.0M
2025-06-13 20,199.49 20,199.49 19,934.62 19,981.07 0.0M
2025-06-12 20,119.09 20,199.52 20,052.99 20,199.49 0.0M
2025-06-11 20,114.80 20,194.20 20,068.50 20,119.10 0.0M
2025-06-10 20,034.50 20,133.40 20,034.50 20,114.80 0.0M
2025-06-09 20,045.40 20,110.40 19,983.50 20,034.50 0.0M
2025-06-06 19,883.30 20,077.10 19,883.30 20,045.40 0.0M
2025-06-05 19,887.30 19,959.10 19,831.30 19,883.30 0.0M
2025-06-04 19,912.40 20,008.80 19,887.30 19,887.30 0.0M
2025-06-03 19,834.80 19,934.70 19,738.80 19,912.40 0.0M
2025-06-02 19,783.80 19,835.20 19,599.40 19,834.80 0.0M
2025-05-30 19,743.80 19,824.40 19,613.90 19,783.80 0.0M
2025-05-29 19,678.90 19,750.80 19,603.80 19,743.80 0.0M
2025-05-28 19,829.90 19,829.90 19,655.40 19,678.90 0.0M
2025-05-27 19,534.80 19,838.80 19,534.80 19,829.90 0.0M
2025-05-23 19,564.70 19,587.80 19,390.90 19,534.80 0.0M
2025-05-22 19,607.80 19,659.60 19,476.70 19,564.70 0.0M
2025-05-21 19,942.20 19,942.20 19,592.10 19,607.80 0.0M
2025-05-20 19,975.10 19,993.80 19,871.00 19,942.20 0.0M
2025-05-19 19,934.10 19,981.30 19,782.50 19,975.10 0.0M
2025-05-16 19,784.70 19,934.10 19,754.70 19,934.10 0.0M
2025-05-15 19,628.50 19,791.60 19,585.90 19,784.70 0.0M
2025-05-14 19,723.40 19,742.80 19,598.00 19,628.50 0.0M
2025-05-13 19,711.50 19,794.40 19,675.30 19,723.40 0.0M
2025-05-12 19,319.20 19,716.90 19,319.20 19,711.50 0.0M
2025-05-09 19,314.20 19,406.60 19,292.90 19,319.20 0.0M
2025-05-08 19,262.40 19,491.20 19,262.40 19,314.20 0.0M
2025-05-07 19,182.20 19,332.30 19,176.90 19,262.40 0.0M
2025-05-06 19,303.20 19,310.70 19,138.40 19,182.20 0.0M
2025-05-05 19,386.70 19,400.50 19,253.80 19,303.20 0.0M
2025-05-02 19,049.80 19,420.80 19,049.80 19,386.70 0.0M
2025-05-01 19,114.20 19,191.10 19,032.90 19,049.80 0.0M
2025-04-30 19,089.20 19,149.90 18,753.60 19,114.20 0.0M
2025-04-29 18,971.70 19,130.80 18,924.70 19,089.20 0.0M
2025-04-28 18,899.80 19,030.70 18,822.40 18,971.70 0.0M
2025-04-25 18,895.40 18,909.50 18,743.80 18,899.80 0.0M
2025-04-24 18,631.10 18,918.30 18,600.10 18,895.40 0.0M
2025-04-23 18,455.10 18,944.30 18,455.10 18,631.10 0.0M
2025-04-22 18,032.40 18,491.30 18,032.40 18,455.10 0.0M
2025-04-21 18,367.10 18,367.10 17,857.80 18,032.40 0.0M
2025-04-17 18,245.70 18,515.00 18,245.70 18,367.10 0.0M
2025-04-16 18,430.00 18,503.20 18,124.50 18,245.70 0.0M
2025-04-15 18,432.20 18,604.10 18,421.50 18,430.00 0.0M
2025-04-14 18,219.70 18,521.10 18,219.70 18,432.20 0.0M
2025-04-11 17,890.60 18,278.20 17,780.60 18,219.70 0.0M
2025-04-10 18,398.50 18,398.50 17,441.00 17,890.60 0.0M
2025-04-09 17,188.50 18,484.40 16,925.60 18,398.50 0.0M
2025-04-08 17,438.60 18,002.60 16,956.30 17,188.50 0.0M
2025-04-07 17,618.60 18,021.30 16,820.10 17,438.60 0.0M
2025-04-04 18,767.20 18,767.20 17,583.70 17,618.60 0.0M
2025-04-03 19,532.70 19,532.70 18,758.30 18,767.20 0.0M
2025-04-02 19,398.30 19,563.20 19,258.10 19,532.70 0.0M
2025-04-01 19,395.90 19,463.50 19,204.20 19,398.30 0.0M
2025-03-31 19,270.30 19,471.92 19,044.55 19,395.86 0.0M
2025-03-28 19,534.72 19,534.72 19,227.11 19,270.30 0.0M
2025-03-27 19,585.83 19,631.19 19,448.85 19,534.72 0.0M
2025-03-26 19,678.44 19,741.66 19,529.37 19,585.83 0.0M
2025-03-25 19,704.21 19,772.26 19,615.99 19,678.44 0.0M
2025-03-24 19,454.30 19,724.24 19,454.30 19,704.21 0.0M
2025-03-21 19,537.27 19,537.27 19,308.69 19,454.30 0.0M
2025-03-20 19,581.32 19,617.66 19,446.48 19,537.27 0.0M
2025-03-19 19,421.58 19,663.59 19,417.75 19,581.32 0.0M
2025-03-18 19,494.71 19,495.67 19,348.40 19,421.56 0.0M
2025-03-17 19,231.35 19,551.03 19,231.35 19,494.69 0.0M
2025-03-14 18,875.53 19,245.38 18,875.53 19,231.33 0.0M
2025-03-13 19,051.64 19,068.20 18,818.53 18,875.53 0.0M
2025-03-12 19,052.10 19,185.90 18,912.90 19,051.60 0.0M
2025-03-11 19,202.38 19,202.38 18,930.06 19,052.13 0.0M
2025-03-10 19,573.10 19,573.10 19,052.80 19,202.40 0.0M
2025-03-07 19,506.30 19,607.90 19,291.70 19,573.10 0.0M
2025-03-06 19,754.57 19,754.57 19,428.01 19,506.34 0.0M
2025-03-05 19,495.56 19,794.69 19,495.56 19,754.57 0.0M
2025-03-04 19,823.50 19,823.50 19,383.40 19,495.60 0.0M
2025-03-03 20,028.19 20,161.90 19,714.45 19,823.48 0.0M
2025-02-28 19,808.15 20,035.83 19,730.95 20,028.19 0.0M
2025-02-27 19,932.85 20,042.99 19,803.33 19,808.15 0.0M
2025-02-26 19,924.05 20,080.90 19,889.24 19,932.85 0.0M
2025-02-25 19,859.20 19,990.90 19,775.61 19,924.05 0.0M
2025-02-24 19,881.53 19,958.75 19,796.34 19,859.20 0.0M
2025-02-21 20,149.85 20,149.85 19,847.62 19,881.53 0.0M
2025-02-20 20,228.20 20,228.20 20,044.45 20,149.85 0.0M
2025-02-19 20,240.39 20,240.39 20,144.28 20,228.20 0.0M
2025-02-18 20,130.49 20,240.59 20,130.49 20,240.39 0.0M
2025-02-14 20,181.29 20,239.27 20,120.80 20,130.49 0.0M
2025-02-13 20,062.31 20,190.87 20,034.32 20,181.29 0.0M
2025-02-12 20,168.21 20,168.21 19,955.46 20,062.31 0.0M
2025-02-11 20,117.88 20,180.56 20,049.38 20,168.21 0.0M
2025-02-10 20,039.48 20,143.46 20,039.48 20,117.88 0.0M
2025-02-07 20,157.58 20,230.83 20,034.62 20,039.48 0.0M
2025-02-06 20,128.89 20,211.00 20,056.98 20,157.58 0.0M
2025-02-05 19,964.61 20,130.17 19,964.61 20,128.89 0.0M
2025-02-04 19,870.33 19,990.67 19,870.33 19,964.61 0.0M
2025-02-03 19,998.82 19,998.82 19,639.32 19,870.33 0.0M
2025-01-31 20,166.22 20,212.19 19,984.11 19,998.82 0.0M
2025-01-30 19,927.47 20,218.73 19,927.47 20,166.22 0.0M
2025-01-29 19,970.63 20,057.66 19,881.72 19,927.47 0.0M
2025-01-28 19,980.00 20,009.48 19,903.22 19,970.63 0.0M
2025-01-27 19,997.47 19,997.47 19,839.44 19,980.00 0.0M
2025-01-24 19,978.78 20,047.14 19,966.44 19,997.47 0.0M
2025-01-23 19,827.62 19,978.78 19,827.62 19,978.78 0.0M
2025-01-22 19,893.59 19,927.77 19,821.97 19,827.62 0.0M
2025-01-21 19,607.37 19,897.26 19,607.37 19,893.59 0.0M
2025-01-17 19,548.63 19,673.71 19,548.63 19,607.37 0.0M
2025-01-16 19,422.71 19,570.63 19,408.48 19,548.63 0.0M
2025-01-15 19,176.65 19,461.63 19,176.65 19,422.71 0.0M
2025-01-14 19,047.33 19,187.05 19,026.41 19,176.65 0.0M
2025-01-13 18,963.01 19,050.29 18,857.22 19,047.33 0.0M
2025-01-10 19,240.74 19,240.74 18,941.51 18,963.01 0.0M
2025-01-08 19,213.88 19,245.12 19,080.19 19,240.74 0.0M
2025-01-07 19,261.42 19,383.49 19,157.17 19,213.88 0.0M
2025-01-06 19,254.29 19,426.84 19,236.48 19,261.42 0.0M
2025-01-03 19,095.42 19,276.70 19,095.42 19,254.29 0.0M
2025-01-02 19,097.10 19,254.72 19,014.41 19,095.42 0.0M