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
2024-12-31 19,077.93 19,175.46 19,036.24 19,097.10 0.0M
2024-12-30 19,238.48 19,238.48 18,953.55 19,077.93 0.0M
2024-12-27 19,364.50 19,365.62 19,156.28 19,238.48 0.0M
2024-12-26 19,341.48 19,387.38 19,282.11 19,364.50 0.0M
2024-12-24 19,207.11 19,341.83 19,189.24 19,341.48 0.0M
2024-12-23 19,119.44 19,221.98 19,009.57 19,207.11 0.0M
2024-12-20 18,958.21 19,246.41 18,860.61 19,119.44 0.0M
2024-12-19 18,986.96 19,191.93 18,956.00 18,958.21 0.0M
2024-12-18 19,517.61 19,563.27 18,983.13 18,986.96 0.0M
2024-12-17 19,627.68 19,627.68 19,484.49 19,517.61 0.0M
2024-12-16 19,729.37 19,773.05 19,615.71 19,627.68 0.0M
2024-12-13 19,769.09 19,792.15 19,699.23 19,729.37 0.0M
2024-12-12 19,891.03 19,898.00 19,769.08 19,769.09 0.0M
2024-12-11 19,881.90 19,946.68 19,877.12 19,891.03 0.0M
2024-12-10 20,006.26 20,006.26 19,870.31 19,881.90 0.0M
2024-12-09 20,107.79 20,180.95 20,005.39 20,006.26 0.0M
2024-12-06 20,157.44 20,223.48 20,083.94 20,107.79 0.0M
2024-12-05 20,188.60 20,237.80 20,153.90 20,157.44 0.0M
2024-12-04 20,185.81 20,218.97 20,130.69 20,188.60 0.0M
2024-12-03 20,213.22 20,270.40 20,158.07 20,185.81 0.0M
2024-12-02 20,272.04 20,315.58 20,158.43 20,213.22 0.0M
2024-11-29 20,209.82 20,332.50 20,209.82 20,272.04 0.0M
2024-11-27 20,219.45 20,303.83 20,198.76 20,209.82 0.0M
2024-11-26 20,220.36 20,235.51 20,125.31 20,219.45 0.0M
2024-11-25 20,123.45 20,300.16 20,123.45 20,220.36 0.0M
2024-11-22 19,968.30 20,132.48 19,968.30 20,123.45 0.0M
2024-11-21 19,749.13 20,008.83 19,749.13 19,968.30 0.0M
2024-11-20 19,718.25 19,760.27 19,623.96 19,749.13 0.0M
2024-11-19 19,718.42 19,740.44 19,566.05 19,718.25 0.0M
2024-11-18 19,645.77 19,746.51 19,626.54 19,718.42 0.0M
2024-11-15 19,733.58 19,733.58 19,609.45 19,645.77 0.0M
2024-11-14 19,845.42 19,897.94 19,720.80 19,733.58 0.0M
2024-11-13 19,853.29 19,929.61 19,817.16 19,845.42 0.0M
2024-11-12 20,015.87 20,015.87 19,799.74 19,853.29 0.0M
2024-11-11 19,937.13 20,084.53 19,937.13 20,015.87 0.0M
2024-11-08 19,876.10 19,990.34 19,850.29 19,937.13 0.0M
2024-11-07 19,828.00 19,924.09 19,828.00 19,876.10 0.0M
2024-11-06 19,463.79 19,846.63 19,463.79 19,828.00 0.0M
2024-11-05 19,243.39 19,464.31 19,243.39 19,463.79 0.0M
2024-11-04 19,253.54 19,337.93 19,196.39 19,243.39 0.0M
2024-11-01 19,238.95 19,423.21 19,238.95 19,253.54 0.0M
2024-10-31 19,416.27 19,416.27 19,236.63 19,238.95 0.0M
2024-10-30 19,456.69 19,506.10 19,362.38 19,416.27 0.0M
2024-10-29 19,549.67 19,549.67 19,452.70 19,456.69 0.0M
2024-10-28 19,456.27 19,575.91 19,456.27 19,549.67 0.0M
2024-10-25 19,560.73 19,648.74 19,438.80 19,456.27 0.0M
2024-10-24 19,594.24 19,620.02 19,496.22 19,560.73 0.0M
2024-10-23 19,653.36 19,653.36 19,493.42 19,594.24 0.0M
2024-10-22 19,720.32 19,720.32 19,579.84 19,653.36 0.0M
2024-10-21 19,884.81 19,884.81 19,690.32 19,720.32 0.0M
2024-10-18 19,855.26 19,905.65 19,808.99 19,884.81 0.0M
2024-10-17 19,825.49 19,901.49 19,825.49 19,855.26 0.0M
2024-10-16 19,678.71 19,838.29 19,678.71 19,825.49 0.0M
2024-10-15 19,814.55 19,814.55 19,669.80 19,678.71 0.0M
2024-10-14 19,711.22 19,834.18 19,690.54 19,814.55 0.0M
2024-10-11 19,496.01 19,719.61 19,496.01 19,711.22 0.0M
2024-10-10 19,547.09 19,547.09 19,452.91 19,496.01 0.0M
2024-10-09 19,435.03 19,560.92 19,388.12 19,547.09 0.0M
2024-10-08 19,432.30 19,452.82 19,370.30 19,435.03 0.0M
2024-10-07 19,538.68 19,538.68 19,367.29 19,432.30 0.0M
2024-10-04 19,387.68 19,541.03 19,387.68 19,538.68 0.0M
2024-10-03 19,481.79 19,481.79 19,317.15 19,387.68 0.0M
2024-10-02 19,473.93 19,506.25 19,403.84 19,481.79 0.0M
2024-10-01 19,516.44 19,529.07 19,384.83 19,473.93 0.0M
2024-09-30 19,501.22 19,526.69 19,352.42 19,516.44 0.0M
2024-09-27 19,501.72 19,597.32 19,484.75 19,501.22 0.0M
2024-09-26 19,381.18 19,527.82 19,381.18 19,501.72 0.0M
2024-09-25 19,506.55 19,528.59 19,363.21 19,381.18 0.0M
2024-09-24 19,445.43 19,519.34 19,445.43 19,506.55 0.0M
2024-09-23 19,373.74 19,458.77 19,373.74 19,445.43 0.0M
2024-09-20 19,432.42 19,432.42 19,297.87 19,373.74 0.0M
2024-09-19 19,195.56 19,471.24 19,195.56 19,432.42 0.0M
2024-09-18 19,225.78 19,400.35 19,185.97 19,195.56 0.0M
2024-09-17 19,256.38 19,331.59 19,176.51 19,225.78 0.0M
2024-09-16 19,121.50 19,265.16 19,121.50 19,256.38 0.0M
2024-09-13 18,987.90 19,161.17 18,987.90 19,121.50 0.0M
2024-09-12 18,866.63 19,001.12 18,806.23 18,987.90 0.0M
2024-09-11 18,822.22 18,876.86 18,513.07 18,866.63 0.0M
2024-09-10 18,859.69 18,892.24 18,684.90 18,822.22 0.0M
2024-09-09 18,663.14 18,932.64 18,663.14 18,859.69 0.0M
2024-09-06 18,878.02 18,970.69 18,639.83 18,663.14 0.0M
2024-09-05 19,001.92 19,040.53 18,819.28 18,878.02 0.0M
2024-09-04 19,017.42 19,092.99 18,946.12 19,001.92 0.0M
2024-09-03 19,292.23 19,292.23 18,954.16 19,017.42 0.0M
2024-08-30 19,149.54 19,298.03 19,088.49 19,292.23 0.0M
2024-08-29 19,064.43 19,237.06 19,053.17 19,149.54 0.0M
2024-08-28 19,119.31 19,150.19 18,985.21 19,064.43 0.0M
2024-08-27 19,100.40 19,127.43 19,069.54 19,119.31 0.0M
2024-08-26 19,093.48 19,184.72 19,086.15 19,100.40 0.0M
2024-08-23 18,850.85 19,099.53 18,850.85 19,093.48 0.0M
2024-08-22 18,902.50 18,945.86 18,810.19 18,850.85 0.0M
2024-08-21 18,802.24 18,913.90 18,802.24 18,902.50 0.0M
2024-08-20 18,882.04 18,883.11 18,770.98 18,802.24 0.0M
2024-08-19 18,753.77 18,882.11 18,753.77 18,882.04 0.0M
2024-08-16 18,706.52 18,769.86 18,673.96 18,753.77 0.0M
2024-08-15 18,498.09 18,728.96 18,498.09 18,706.52 0.0M
2024-08-14 18,402.31 18,521.40 18,402.31 18,498.09 0.0M
2024-08-13 18,206.39 18,411.97 18,206.39 18,402.31 0.0M
2024-08-12 18,267.15 18,302.31 18,177.31 18,206.39 0.0M
2024-08-09 18,186.12 18,305.02 18,119.15 18,267.15 0.0M
2024-08-08 17,838.81 18,202.53 17,838.81 18,186.12 0.0M
2024-08-07 17,922.55 18,180.05 17,833.89 17,838.81 0.0M
2024-08-06 17,725.18 18,108.30 17,725.18 17,922.55 0.0M
2024-08-05 18,162.26 18,162.26 17,561.50 17,725.18 0.0M
2024-08-02 18,493.23 18,493.23 17,991.03 18,162.26 0.0M
2024-08-01 18,710.01 18,781.85 18,402.82 18,493.23 0.0M
2024-07-31 18,580.58 18,841.48 18,580.58 18,710.01 0.0M
2024-07-30 18,539.37 18,627.15 18,491.89 18,580.58 0.0M
2024-07-29 18,564.48 18,588.42 18,479.62 18,539.37 0.0M
2024-07-26 18,344.46 18,626.88 18,344.46 18,564.48 0.0M
2024-07-25 18,308.42 18,559.25 18,289.65 18,344.46 0.0M
2024-07-24 18,518.34 18,518.34 18,299.74 18,308.42 0.0M
2024-07-23 18,539.14 18,575.99 18,503.96 18,518.34 0.0M
2024-07-22 18,406.05 18,544.72 18,386.24 18,539.14 0.0M
2024-07-19 18,513.74 18,520.92 18,391.37 18,406.05 0.0M
2024-07-18 18,712.48 18,798.92 18,472.64 18,513.74 0.0M
2024-07-17 18,781.22 18,791.96 18,688.44 18,712.48 0.0M
2024-07-16 18,525.09 18,786.40 18,525.09 18,781.22 0.0M
2024-07-15 18,505.92 18,609.51 18,504.93 18,525.09 0.0M
2024-07-12 18,379.74 18,591.42 18,379.74 18,505.92 0.0M
2024-07-11 18,215.18 18,390.05 18,215.18 18,379.74 0.0M
2024-07-10 18,048.58 18,217.89 18,048.58 18,215.18 0.0M
2024-07-09 18,087.87 18,127.43 18,022.68 18,048.58 0.0M
2024-07-08 18,098.90 18,173.47 18,061.21 18,087.87 0.0M
2024-07-05 18,091.65 18,109.56 18,001.75 18,098.90 0.0M
2024-07-03 18,028.17 18,138.31 18,028.17 18,091.65 0.0M
2024-07-02 17,957.05 18,030.19 17,928.85 18,028.17 0.0M
2024-07-01 18,026.50 18,123.53 17,931.66 17,957.05 0.0M
2024-06-28 18,009.09 18,114.80 17,953.28 18,026.50 0.0M
2024-06-27 17,993.79 18,025.69 17,946.82 18,009.09 0.0M
2024-06-26 18,051.00 18,051.00 17,940.03 17,993.79 0.0M
2024-06-25 18,126.69 18,126.69 17,985.23 18,051.00 0.0M
2024-06-24 17,995.69 18,189.42 17,995.69 18,126.69 0.0M
2024-06-21 18,015.95 18,015.95 17,909.89 17,995.69 0.0M
2024-06-20 17,967.85 18,049.52 17,966.74 18,015.95 0.0M
2024-06-18 17,902.25 17,998.71 17,902.25 17,967.85 0.0M
2024-06-17 17,817.26 17,921.65 17,762.02 17,902.25 0.0M
2024-06-14 17,923.41 17,923.41 17,713.48 17,817.26 0.0M
2024-06-13 18,005.95 18,005.95 17,832.42 17,923.41 0.0M
2024-06-12 17,919.11 18,144.67 17,919.11 18,005.95 0.0M
2024-06-11 18,037.53 18,037.53 17,827.38 17,919.11 0.0M
2024-06-10 17,985.63 18,055.06 17,919.93 18,037.53 0.0M
2024-06-07 18,066.57 18,099.61 17,961.61 17,985.63 0.0M
2024-06-06 18,045.50 18,102.92 18,015.61 18,066.57 0.0M
2024-06-05 17,934.49 18,045.94 17,906.73 18,045.50 0.0M
2024-06-04 18,006.96 18,006.96 17,843.40 17,934.49 0.0M
2024-06-03 18,083.69 18,105.93 17,862.58 18,006.96 0.0M
2024-05-31 17,852.36 18,087.87 17,846.01 18,083.69 0.0M
2024-05-30 17,794.89 17,876.20 17,780.09 17,852.36 0.0M
2024-05-29 18,007.01 18,007.01 17,791.61 17,794.89 0.0M
2024-05-28 18,110.60 18,116.10 17,950.54 18,007.01 0.0M
2024-05-24 18,028.47 18,147.53 18,028.47 18,110.60 0.0M
2024-05-23 18,236.64 18,270.77 18,005.06 18,028.47 0.0M
2024-05-22 18,337.91 18,337.91 18,192.80 18,236.64 0.0M
2024-05-21 18,335.62 18,352.09 18,300.15 18,337.91 0.0M
2024-05-20 18,388.26 18,421.92 18,329.48 18,335.62 0.0M
2024-05-17 18,317.38 18,389.46 18,317.04 18,388.26 0.0M
2024-05-16 18,378.49 18,389.78 18,317.38 18,317.38 0.0M
2024-05-15 18,220.81 18,389.51 18,220.81 18,378.49 0.0M
2024-05-14 18,133.95 18,226.80 18,133.95 18,220.81 0.0M
2024-05-13 18,162.05 18,242.93 18,128.74 18,133.95 0.0M
2024-05-10 18,127.21 18,213.64 18,127.21 18,162.05 0.0M
2024-05-09 17,996.03 18,130.66 17,986.35 18,127.21 0.0M
2024-05-08 17,994.27 18,008.81 17,922.88 17,996.03 0.0M
2024-05-07 17,963.84 18,026.50 17,963.84 17,994.27 0.0M
2024-05-06 17,797.89 17,963.97 17,797.89 17,963.84 0.0M
2024-05-03 17,699.00 17,844.00 17,699.00 17,797.90 0.0M
2024-05-02 17,576.39 17,739.73 17,558.28 17,699.05 0.0M
2024-05-01 17,603.30 17,778.20 17,539.80 17,576.40 0.0M
2024-04-30 17,831.07 17,831.07 17,601.76 17,603.34 0.0M
2024-04-29 17,763.30 17,843.50 17,759.80 17,831.10 0.0M
2024-04-26 17,731.56 17,803.46 17,722.52 17,763.27 0.0M
2024-04-25 17,758.10 17,764.30 17,544.10 17,731.60 0.0M
2024-04-24 17,792.76 17,792.76 17,666.13 17,758.08 0.0M
2024-04-23 17,602.20 17,810.40 17,602.20 17,792.80 0.0M
2024-04-22 17,458.77 17,691.14 17,452.44 17,602.19 0.0M
2024-04-19 17,388.10 17,496.80 17,388.10 17,458.80 0.0M
2024-04-18 17,403.44 17,517.46 17,343.28 17,388.09 0.0M
2024-04-17 17,413.98 17,523.52 17,336.80 17,403.44 0.0M
2024-04-16 17,506.90 17,506.90 17,361.90 17,414.00 0.0M
2024-04-15 17,639.00 17,827.30 17,462.50 17,506.90 0.0M
2024-04-12 17,915.20 17,915.20 17,593.50 17,639.00 0.0M
2024-04-11 17,947.30 17,979.58 17,800.97 17,915.20 0.0M
2024-04-10 18,171.20 18,171.20 17,878.40 17,947.30 0.0M
2024-04-09 18,154.40 18,233.20 18,032.50 18,171.20 0.0M
2024-04-08 18,122.30 18,194.50 18,122.30 18,154.40 0.0M
2024-04-05 17,982.49 18,162.45 17,979.96 18,122.26 0.0M
2024-04-04 18,146.64 18,291.67 17,956.75 17,982.49 0.0M
2024-04-03 18,107.50 18,183.20 18,098.20 18,146.60 0.0M
2024-04-02 18,216.20 18,216.20 18,056.10 18,107.50 0.0M
2024-04-01 18,312.70 18,315.20 18,187.50 18,216.20 0.0M
2024-03-28 18,255.20 18,342.20 18,255.20 18,312.70 0.0M
2024-03-27 18,059.19 18,256.58 18,059.19 18,255.24 0.0M
2024-03-26 18,077.15 18,122.92 18,059.19 18,059.19 0.0M
2024-03-25 18,112.04 18,153.25 18,073.67 18,077.15 0.0M
2024-03-22 18,214.12 18,234.25 18,110.76 18,112.04 0.0M
2024-03-21 18,130.08 18,272.72 18,130.08 18,214.12 0.0M
2024-03-20 17,975.79 18,143.08 17,938.32 18,130.08 0.0M
2024-03-19 17,882.32 17,983.74 17,867.83 17,975.79 0.0M
2024-03-18 17,848.08 17,922.14 17,846.09 17,882.32 0.0M
2024-03-15 17,886.30 17,902.60 17,805.60 17,848.10 0.0M
2024-03-14 18,018.63 18,030.92 17,797.58 17,886.27 0.0M
2024-03-13 17,974.06 18,064.12 17,974.06 18,018.63 0.0M
2024-03-12 17,863.69 17,994.28 17,857.67 17,974.06 0.0M
2024-03-11 17,889.62 17,889.62 17,755.03 17,863.70 0.0M
2024-03-08 17,927.60 18,021.90 17,860.10 17,889.60 0.0M
2024-03-07 17,801.04 17,949.67 17,801.04 17,927.62 0.0M
2024-03-06 17,669.50 17,866.00 17,669.50 17,801.00 0.0M
2024-03-05 17,748.70 17,793.50 17,613.50 17,669.50 0.0M
2024-03-04 17,728.27 17,790.08 17,724.30 17,748.70 0.0M
2024-03-01 17,607.40 17,738.10 17,603.90 17,728.30 0.0M
2024-02-29 17,573.69 17,634.74 17,543.27 17,607.43 0.0M
2024-02-28 17,598.30 17,612.40 17,530.60 17,573.70 0.0M
2024-02-27 17,566.60 17,605.70 17,560.30 17,598.30 0.0M
2024-02-26 17,616.00 17,659.20 17,547.80 17,566.60 0.0M
2024-02-23 17,565.10 17,642.10 17,565.10 17,616.00 0.0M
2024-02-22 17,382.70 17,602.40 17,382.70 17,565.10 0.0M
2024-02-21 17,340.20 17,387.00 17,278.10 17,382.70 0.0M
2024-02-20 17,409.30 17,409.30 17,314.60 17,340.20 0.0M
2024-02-16 17,434.90 17,502.50 17,378.40 17,409.30 0.0M
2024-02-15 17,240.20 17,450.80 17,240.20 17,434.90 0.0M
2024-02-14 17,068.50 17,243.10 17,068.50 17,240.20 0.0M
2024-02-13 17,332.50 17,332.50 16,965.90 17,068.50 0.0M
2024-02-12 17,275.90 17,385.20 17,271.20 17,332.50 0.0M
2024-02-09 17,252.30 17,286.50 17,196.50 17,275.90 0.0M
2024-02-08 17,212.30 17,259.50 17,175.50 17,252.30 0.0M
2024-02-07 17,135.48 17,236.03 17,135.48 17,212.32 0.0M
2024-02-06 17,004.78 17,135.58 17,004.78 17,135.48 0.0M
2024-02-05 17,101.97 17,101.97 16,932.56 17,004.78 0.0M
2024-02-02 17,115.58 17,167.68 16,990.97 17,101.97 0.0M
2024-02-01 16,911.13 17,116.21 16,906.17 17,115.58 0.0M
2024-01-31 17,089.46 17,123.20 16,910.35 16,911.13 0.0M
2024-01-30 17,040.60 17,107.56 16,996.73 17,089.46 0.0M
2024-01-29 16,949.11 17,042.40 16,915.40 17,040.60 0.0M
2024-01-26 16,889.52 16,970.90 16,889.52 16,949.11 0.0M
2024-01-25 16,769.20 16,890.50 16,769.20 16,889.50 0.0M
2024-01-24 16,800.86 16,923.26 16,766.67 16,769.25 0.0M
2024-01-23 16,779.50 16,827.40 16,749.70 16,800.90 0.0M
2024-01-22 16,729.50 16,831.60 16,729.50 16,779.50 0.0M
2024-01-19 16,616.29 16,745.97 16,558.91 16,729.55 0.0M
2024-01-18 16,522.83 16,629.22 16,478.82 16,616.29 0.0M
2024-01-17 16,639.40 16,639.40 16,462.90 16,522.80 0.0M
2024-01-16 16,799.54 16,799.54 16,599.72 16,639.38 0.0M
2024-01-12 16,781.12 16,909.17 16,764.59 16,799.59 0.0M
2024-01-11 16,818.90 16,840.00 16,673.00 16,781.20 0.0M
2024-01-10 16,773.07 16,840.65 16,759.00 16,818.88 0.0M
2024-01-09 16,885.37 16,885.37 16,748.61 16,773.07 0.0M
2024-01-08 16,758.20 16,886.40 16,698.20 16,885.40 0.0M
2024-01-05 16,715.71 16,851.53 16,698.97 16,758.24 0.0M
2024-01-04 16,718.65 16,837.55 16,715.14 16,715.71 0.0M
2024-01-03 16,841.60 16,841.60 16,690.50 16,718.70 0.0M
2024-01-02 16,852.90 16,894.50 16,757.80 16,841.60 0.0M