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
2021-12-31 17,164.20 17,226.40 17,146.00 17,164.10 0.0M
2021-12-30 17,149.90 17,238.70 17,149.90 17,164.20 0.0M
2021-12-29 17,134.20 17,181.70 17,107.80 17,149.90 0.0M
2021-12-28 17,141.10 17,217.40 17,111.70 17,134.20 0.0M
2021-12-27 16,963.40 17,141.80 16,963.40 17,141.10 0.0M
2021-12-23 16,874.90 17,011.50 16,874.90 16,963.40 0.0M
2021-12-22 16,744.30 16,879.20 16,717.60 16,874.90 0.0M
2021-12-21 16,442.30 16,754.00 16,442.30 16,744.30 0.0M
2021-12-20 16,668.60 16,668.60 16,310.60 16,442.30 0.0M
2021-12-17 16,849.10 16,849.10 16,626.50 16,668.60 0.0M
2021-12-16 16,813.60 16,985.10 16,790.70 16,849.10 0.0M
2021-12-15 16,652.60 16,822.70 16,567.20 16,813.60 0.0M
2021-12-14 16,719.60 16,768.50 16,609.70 16,652.60 0.0M
2021-12-13 16,856.60 16,856.60 16,691.20 16,719.60 0.0M
2021-12-10 16,780.50 16,888.60 16,762.90 16,856.60 0.0M
2021-12-09 16,899.90 16,899.90 16,780.40 16,780.50 0.0M
2021-12-08 16,853.60 16,923.70 16,838.80 16,899.90 0.0M
2021-12-07 16,592.00 16,918.70 16,592.00 16,853.60 0.0M
2021-12-06 16,347.90 16,664.30 16,347.90 16,592.00 0.0M
2021-12-03 16,475.20 16,552.50 16,219.90 16,347.90 0.0M
2021-12-02 16,133.90 16,526.60 16,133.90 16,475.20 0.0M
2021-12-01 16,319.00 16,636.80 16,133.20 16,133.90 0.0M
2021-11-30 16,684.00 16,684.00 16,303.30 16,319.00 0.0M
2021-11-29 16,624.90 16,794.50 16,601.70 16,684.00 0.0M
2021-11-26 17,036.80 17,036.90 16,546.60 16,624.90 0.0M
2021-11-24 17,007.90 17,046.10 16,911.80 17,036.80 0.0M
2021-11-23 16,945.80 17,026.50 16,887.80 17,007.90 0.0M
2021-11-22 16,974.00 17,082.70 16,945.70 16,945.80 0.0M
2021-11-19 17,117.70 17,117.70 16,965.80 16,974.00 0.0M
2021-11-18 17,192.70 17,192.70 17,049.10 17,117.70 0.0M
2021-11-17 17,302.80 17,302.80 17,159.00 17,192.70 0.0M
2021-11-16 17,285.50 17,364.30 17,285.50 17,302.80 0.0M
2021-11-15 17,297.70 17,336.80 17,267.90 17,285.50 0.0M
2021-11-12 17,220.40 17,312.90 17,220.40 17,297.70 0.0M
2021-11-11 17,192.00 17,246.90 17,192.00 17,220.40 0.0M
2021-11-10 17,286.90 17,322.70 17,145.00 17,192.00 0.0M
2021-11-09 17,310.50 17,323.10 17,217.90 17,286.90 0.0M
2021-11-08 17,242.40 17,341.80 17,242.40 17,310.50 0.0M
2021-11-05 17,168.90 17,306.20 17,168.90 17,242.40 0.0M
2021-11-04 17,209.80 17,230.80 17,110.50 17,168.90 0.0M
2021-11-03 17,115.20 17,220.60 17,082.00 17,209.80 0.0M
2021-11-02 17,131.10 17,131.10 17,078.80 17,116.20 0.0M
2021-11-01 17,016.40 17,138.40 17,016.40 17,131.10 0.0M
2021-10-29 17,077.00 17,077.00 16,977.50 17,016.40 0.0M
2021-10-28 16,920.40 17,077.50 16,920.40 17,077.00 0.0M
2021-10-27 17,145.20 17,145.20 16,920.40 16,920.40 0.0M
2021-10-26 17,169.10 17,228.30 17,131.40 17,145.20 0.0M
2021-10-25 17,122.20 17,192.20 17,096.20 17,169.10 0.0M
2021-10-22 17,083.20 17,157.40 17,031.70 17,122.20 0.0M
2021-10-21 17,099.20 17,099.20 17,005.40 17,083.20 0.0M
2021-10-20 16,988.20 17,111.20 16,988.20 17,099.20 0.0M
2021-10-19 16,862.00 16,995.80 16,862.00 16,988.20 0.0M
2021-10-18 16,871.70 16,891.50 16,776.60 16,862.00 0.0M
2021-10-15 16,744.30 16,914.70 16,744.30 16,871.70 0.0M
2021-10-14 16,513.20 16,750.40 16,513.20 16,744.30 0.0M
2021-10-13 16,441.80 16,538.40 16,359.40 16,513.20 0.0M
2021-10-12 16,430.10 16,515.50 16,411.50 16,441.80 0.0M
2021-10-11 16,517.20 16,633.50 16,429.10 16,430.10 0.0M
2021-10-08 16,511.80 16,585.10 16,505.10 16,517.20 0.0M
2021-10-07 16,338.50 16,601.70 16,338.50 16,511.80 0.0M
2021-10-06 16,327.10 16,342.20 16,096.90 16,338.50 0.0M
2021-10-05 16,198.60 16,411.40 16,198.60 16,327.10 0.0M
2021-10-04 16,323.70 16,368.50 16,127.10 16,198.60 0.0M
2021-10-01 16,144.90 16,398.30 16,094.50 16,323.70 0.0M
2021-09-30 16,344.90 16,408.00 16,144.30 16,144.90 0.0M
2021-09-29 16,328.80 16,417.50 16,318.20 16,344.90 0.0M
2021-09-28 16,599.80 16,599.80 16,303.90 16,328.80 0.0M
2021-09-27 16,539.20 16,658.50 16,539.20 16,599.80 0.0M
2021-09-24 16,567.30 16,582.50 16,502.70 16,539.20 0.0M
2021-09-23 16,352.20 16,627.00 16,352.20 16,567.30 0.0M
2021-09-22 16,184.50 16,456.40 16,184.50 16,352.20 0.0M
2021-09-21 16,168.20 16,325.20 16,154.50 16,184.50 0.0M
2021-09-20 16,460.30 16,460.30 15,988.00 16,168.20 0.0M
2021-09-17 16,576.80 16,586.10 16,442.40 16,460.30 0.0M
2021-09-16 16,626.90 16,638.40 16,497.80 16,576.80 0.0M
2021-09-15 16,497.20 16,645.30 16,481.60 16,626.90 0.0M
2021-09-14 16,635.40 16,678.30 16,471.10 16,497.20 0.0M
2021-09-13 16,563.50 16,689.00 16,563.20 16,635.40 0.0M
2021-09-10 16,663.10 16,767.40 16,562.60 16,563.50 0.0M
2021-09-09 16,731.00 16,790.10 16,653.60 16,663.10 0.0M
2021-09-08 16,801.20 16,801.20 16,677.20 16,731.00 0.0M
2021-09-07 16,909.70 16,909.70 16,800.70 16,801.20 0.0M
2021-09-03 16,926.70 16,932.10 16,875.80 16,909.70 0.0M
2021-09-02 16,846.00 16,944.50 16,846.00 16,926.70 0.0M
2021-09-01 16,806.40 16,879.80 16,791.20 16,846.00 0.0M
2021-08-31 16,819.60 16,849.20 16,783.00 16,806.40 0.0M
2021-08-30 16,844.80 16,873.20 16,801.30 16,819.60 0.0M
2021-08-27 16,694.30 16,858.40 16,694.30 16,844.80 0.0M
2021-08-26 16,812.80 16,812.80 16,684.20 16,694.30 0.0M
2021-08-25 16,741.20 16,840.90 16,716.90 16,812.80 0.0M
2021-08-24 16,648.50 16,771.20 16,648.50 16,741.20 0.0M
2021-08-23 16,516.70 16,679.80 16,516.70 16,648.50 0.0M
2021-08-20 16,429.10 16,535.20 16,399.60 16,516.70 0.0M
2021-08-19 16,550.30 16,550.30 16,345.40 16,429.10 0.0M
2021-08-18 16,707.10 16,729.60 16,545.70 16,550.30 0.0M
2021-08-17 16,836.70 16,836.70 16,589.40 16,707.10 0.0M
2021-08-16 16,868.10 16,868.10 16,709.20 16,836.70 0.0M
2021-08-13 16,871.10 16,887.20 16,847.20 16,868.10 0.0M
2021-08-12 16,875.40 16,875.40 16,802.40 16,871.10 0.0M
2021-08-11 16,792.80 16,875.70 16,792.80 16,875.40 0.0M
2021-08-10 16,727.00 16,821.40 16,727.00 16,792.80 0.0M
2021-08-09 16,748.10 16,756.20 16,678.50 16,727.00 0.0M
2021-08-06 16,695.50 16,775.90 16,695.50 16,748.10 0.0M
2021-08-05 16,594.50 16,695.50 16,594.50 16,695.50 0.0M
2021-08-04 16,713.50 16,713.50 16,593.50 16,594.50 0.0M
2021-08-03 16,576.20 16,714.30 16,509.60 16,713.50 0.0M
2021-08-02 16,602.30 16,761.20 16,568.30 16,576.20 0.0M
2021-07-30 16,697.10 16,715.90 16,575.50 16,602.30 0.0M
2021-07-29 16,573.60 16,750.70 16,573.60 16,697.10 0.0M
2021-07-28 16,521.00 16,628.90 16,490.70 16,573.60 0.0M
2021-07-27 16,565.30 16,565.30 16,430.50 16,521.00 0.0M
2021-07-26 16,552.40 16,571.50 16,513.40 16,565.30 0.0M
2021-07-23 16,455.90 16,564.10 16,455.90 16,552.40 0.0M
2021-07-22 16,503.50 16,510.30 16,404.40 16,455.90 0.0M
2021-07-21 16,321.90 16,517.60 16,321.90 16,503.50 0.0M
2021-07-20 16,052.70 16,362.30 16,052.70 16,321.90 0.0M
2021-07-19 16,364.70 16,364.70 15,954.70 16,052.70 0.0M
2021-07-16 16,499.10 16,557.50 16,345.50 16,364.70 0.0M
2021-07-15 16,543.80 16,543.80 16,424.40 16,499.10 0.0M
2021-07-14 16,575.80 16,674.50 16,510.40 16,543.80 0.0M
2021-07-13 16,673.10 16,673.10 16,572.90 16,575.80 0.0M
2021-07-12 16,633.30 16,681.70 16,553.80 16,673.10 0.0M
2021-07-09 16,359.70 16,639.20 16,359.70 16,633.30 0.0M
2021-07-08 16,559.30 16,559.30 16,245.50 16,359.70 0.0M
2021-07-07 16,542.80 16,593.60 16,449.10 16,559.30 0.0M
2021-07-06 16,674.80 16,674.80 16,448.80 16,542.80 0.0M
2021-07-02 16,641.00 16,689.40 16,608.30 16,674.80 0.0M
2021-07-01 16,555.30 16,649.10 16,555.30 16,641.00 0.0M
2021-06-30 16,547.60 16,568.90 16,517.00 16,555.30 0.0M
2021-06-29 16,573.70 16,627.50 16,534.00 16,547.60 0.0M
2021-06-28 16,658.80 16,658.80 16,522.50 16,573.70 0.0M
2021-06-25 16,558.60 16,678.00 16,558.60 16,658.80 0.0M
2021-06-24 16,437.60 16,573.30 16,437.60 16,558.60 0.0M
2021-06-23 16,449.00 16,511.60 16,436.80 16,437.60 0.0M
2021-06-22 16,412.00 16,487.10 16,349.30 16,449.00 0.0M
2021-06-21 16,144.00 16,421.90 16,144.00 16,412.00 0.0M
2021-06-18 16,411.70 16,411.70 16,142.50 16,144.00 0.0M
2021-06-17 16,542.80 16,562.20 16,307.10 16,411.70 0.0M
2021-06-16 16,655.80 16,655.80 16,497.80 16,542.80 0.0M
2021-06-15 16,662.40 16,685.00 16,596.80 16,655.80 0.0M
2021-06-14 16,694.90 16,694.90 16,600.50 16,662.40 0.0M
2021-06-11 16,651.40 16,696.50 16,629.60 16,694.90 0.0M
2021-06-10 16,620.00 16,727.00 16,613.20 16,651.40 0.0M
2021-06-09 16,685.50 16,691.00 16,620.00 16,620.00 0.0M
2021-06-08 16,685.10 16,704.50 16,607.10 16,685.50 0.0M
2021-06-07 16,708.70 16,725.50 16,669.90 16,685.10 0.0M
2021-06-04 16,632.30 16,718.00 16,632.30 16,708.70 0.0M
2021-06-03 16,674.00 16,674.00 16,530.20 16,632.30 0.0M
2021-06-02 16,643.30 16,692.00 16,620.50 16,674.00 0.0M
2021-06-01 16,555.70 16,718.70 16,555.70 16,643.30 0.0M
2021-05-28 16,532.00 16,588.70 16,532.00 16,555.70 0.0M
2021-05-27 16,452.00 16,546.40 16,452.00 16,532.00 0.0M
2021-05-26 16,390.20 16,466.30 16,388.30 16,452.00 0.0M
2021-05-25 16,464.70 16,525.80 16,375.10 16,390.20 0.0M
2021-05-24 16,375.00 16,508.50 16,375.00 16,464.70 0.0M
2021-05-21 16,350.50 16,475.00 16,344.80 16,375.00 0.0M
2021-05-20 16,233.30 16,398.80 16,233.30 16,350.50 0.0M
2021-05-19 16,337.70 16,337.70 16,040.40 16,233.30 0.0M
2021-05-18 16,423.00 16,458.20 16,337.30 16,337.70 0.0M
2021-05-17 16,415.40 16,434.20 16,341.20 16,423.00 0.0M
2021-05-14 16,181.60 16,438.90 16,181.60 16,415.40 0.0M
2021-05-13 16,043.00 16,243.30 16,035.50 16,181.60 0.0M
2021-05-12 16,355.60 16,355.60 16,030.30 16,043.00 0.0M
2021-05-11 16,516.80 16,516.80 16,211.50 16,355.60 0.0M
2021-05-10 16,590.40 16,685.90 16,516.80 16,516.80 0.0M
2021-05-07 16,459.60 16,598.00 16,439.00 16,590.40 0.0M
2021-05-06 16,348.40 16,462.40 16,275.20 16,459.60 0.0M
2021-05-05 16,289.30 16,394.60 16,284.70 16,348.40 0.0M
2021-05-04 16,325.20 16,325.20 16,157.00 16,289.30 0.0M
2021-05-03 16,219.30 16,375.10 16,219.30 16,325.20 0.0M
2021-04-30 16,376.00 16,376.00 16,199.50 16,219.30 0.0M
2021-04-29 16,322.10 16,413.30 16,263.00 16,376.00 0.0M
2021-04-28 16,273.30 16,362.60 16,273.30 16,322.10 0.0M
2021-04-27 16,241.20 16,287.60 16,212.80 16,273.30 0.0M
2021-04-26 16,206.00 16,278.10 16,206.00 16,241.20 0.0M
2021-04-23 16,030.60 16,246.40 16,030.60 16,206.00 0.0M
2021-04-22 16,121.60 16,175.20 15,991.80 16,030.60 0.0M
2021-04-21 15,944.60 16,128.90 15,903.50 16,121.60 0.0M
2021-04-20 16,107.60 16,107.60 15,887.40 15,944.60 0.0M
2021-04-19 16,186.30 16,186.30 16,076.60 16,107.60 0.0M
2021-04-16 16,116.90 16,207.10 16,116.90 16,186.30 0.0M
2021-04-15 16,000.10 16,123.50 16,000.10 16,116.90 0.0M
2021-04-14 15,962.30 16,076.30 15,962.30 16,000.10 0.0M
2021-04-13 15,977.50 15,989.80 15,902.20 15,962.30 0.0M
2021-04-12 15,956.40 15,986.40 15,933.70 15,977.50 0.0M
2021-04-09 15,886.60 15,956.40 15,865.60 15,956.40 0.0M
2021-04-08 15,838.90 15,894.80 15,812.40 15,886.60 0.0M
2021-04-07 15,878.00 15,905.20 15,804.50 15,838.90 0.0M
2021-04-06 15,870.30 15,920.30 15,842.20 15,878.00 0.0M
2021-04-05 15,752.20 15,882.10 15,752.20 15,870.30 0.0M
2021-04-01 15,601.70 15,752.30 15,601.70 15,752.20 0.0M
2021-03-31 15,626.10 15,681.90 15,601.70 15,601.70 0.0M
2021-03-30 15,611.90 15,663.00 15,551.50 15,626.10 0.0M
2021-03-29 15,682.50 15,682.50 15,522.70 15,611.90 0.0M
2021-03-26 15,410.40 15,687.20 15,410.40 15,682.50 0.0M
2021-03-25 15,276.60 15,439.10 15,138.70 15,410.40 0.0M
2021-03-24 15,346.50 15,479.90 15,276.60 15,276.60 0.0M
2021-03-23 15,551.60 15,551.60 15,306.10 15,346.50 0.0M
2021-03-22 15,562.30 15,595.60 15,496.60 15,551.60 0.0M
2021-03-19 15,589.10 15,636.10 15,454.10 15,562.30 0.0M
2021-03-18 15,731.10 15,797.90 15,559.80 15,589.10 0.0M
2021-03-17 15,669.30 15,746.00 15,579.50 15,731.10 0.0M
2021-03-16 15,775.50 15,775.50 15,639.40 15,669.30 0.0M
2021-03-15 15,715.20 15,778.00 15,613.20 15,775.50 0.0M
2021-03-12 15,648.00 15,717.80 15,607.80 15,715.20 0.0M
2021-03-11 15,521.80 15,701.80 15,521.80 15,648.00 0.0M
2021-03-10 15,375.60 15,573.30 15,375.60 15,521.80 0.0M
2021-03-09 15,288.40 15,498.10 15,288.40 15,375.60 0.0M
2021-03-08 15,251.80 15,471.90 15,236.90 15,288.40 0.0M
2021-03-05 14,959.40 15,284.20 14,818.50 15,251.80 0.0M
2021-03-04 15,199.20 15,247.00 14,765.50 14,959.40 0.0M
2021-03-03 15,277.00 15,336.40 15,197.90 15,199.20 0.0M
2021-03-02 15,327.80 15,366.90 15,257.90 15,277.00 0.0M
2021-03-01 15,010.50 15,396.50 15,010.50 15,327.80 0.0M
2021-02-26 15,206.70 15,209.80 14,944.00 15,010.50 0.0M
2021-02-25 15,539.40 15,555.90 15,156.80 15,206.70 0.0M
2021-02-24 15,359.10 15,566.50 15,326.70 15,539.40 0.0M
2021-02-23 15,340.50 15,404.70 15,090.00 15,359.10 0.0M
2021-02-22 15,362.70 15,423.60 15,264.90 15,340.50 0.0M
2021-02-19 15,290.60 15,418.60 15,290.60 15,362.70 0.0M
2021-02-18 15,402.60 15,402.60 15,205.00 15,290.60 0.0M
2021-02-17 15,423.00 15,423.00 15,289.40 15,402.60 0.0M
2021-02-16 15,370.20 15,483.20 15,370.20 15,423.00 0.0M
2021-02-12 15,297.10 15,373.80 15,254.90 15,369.60 0.0M
2021-02-11 15,273.90 15,341.30 15,195.90 15,297.10 0.0M
2021-02-10 15,244.40 15,343.80 15,184.00 15,273.90 0.0M
2021-02-09 15,226.60 15,266.80 15,168.70 15,244.40 0.0M
2021-02-08 15,069.60 15,226.60 15,069.60 15,226.60 0.0M
2021-02-05 14,975.40 15,088.00 14,975.40 15,069.60 0.0M
2021-02-04 14,839.10 14,976.20 14,839.10 14,975.40 0.0M
2021-02-03 14,768.60 14,871.60 14,753.30 14,839.10 0.0M
2021-02-02 14,596.20 14,830.80 14,596.20 14,768.60 0.0M
2021-02-01 14,397.20 14,623.40 14,397.20 14,596.20 0.0M
2021-01-29 14,669.50 14,669.50 14,328.50 14,397.20 0.0M
2021-01-28 14,487.70 14,767.50 14,487.70 14,669.50 0.0M
2021-01-27 14,867.40 14,867.40 14,447.40 14,487.70 0.0M
2021-01-26 14,935.30 14,995.50 14,860.60 14,867.40 0.0M
2021-01-25 14,951.80 14,958.00 14,765.40 14,935.30 0.0M
2021-01-22 15,019.00 15,019.00 14,881.40 14,951.80 0.0M
2021-01-21 15,097.30 15,102.50 14,998.90 15,019.00 0.0M
2021-01-20 14,987.30 15,114.10 14,987.30 15,097.30 0.0M
2021-01-19 14,894.20 15,037.50 14,894.20 14,987.30 0.0M
2021-01-15 15,044.40 15,044.40 14,791.60 14,894.20 0.0M
2021-01-14 14,983.60 15,129.10 14,983.60 15,044.40 0.0M
2021-01-13 15,010.30 15,045.50 14,931.10 14,983.60 0.0M
2021-01-12 14,938.00 15,024.50 14,923.80 15,010.30 0.0M
2021-01-11 14,966.80 14,975.30 14,817.70 14,938.00 0.0M
2021-01-08 14,928.80 15,006.20 14,818.80 14,966.80 0.0M
2021-01-07 14,788.80 14,948.30 14,788.80 14,928.80 0.0M
2021-01-06 14,536.50 14,898.50 14,536.50 14,788.80 0.0M
2021-01-05 14,376.70 14,579.30 14,376.70 14,536.50 0.0M
2021-01-04 14,524.80 14,605.80 14,258.20 14,376.70 0.0M