NYSE Healthcare (NYP)

NYP
🏛️ Estados Unidos →
23,985.60
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 23,752.50 24,003.10 23,752.50 23,985.60 0.0M
2025-09-25 24,171.50 24,171.50 23,691.40 23,752.50 0.0M
2025-09-24 24,237.10 24,244.00 24,125.80 24,171.50 0.0M
2025-09-23 24,216.90 24,334.90 24,153.70 24,237.10 0.0M
2025-09-22 24,223.90 24,328.10 24,106.90 24,216.90 0.0M
2025-09-19 24,279.80 24,345.70 24,214.70 24,223.90 0.0M
2025-09-18 24,183.90 24,356.00 24,183.90 24,279.80 0.0M
2025-09-17 24,128.58 24,364.76 24,122.14 24,183.87 0.0M
2025-09-16 24,090.44 24,201.19 24,043.48 24,128.58 0.0M
2025-09-15 24,313.23 24,370.79 24,058.30 24,090.44 0.0M
2025-09-12 24,567.21 24,570.20 24,313.23 24,313.23 0.0M
2025-09-11 24,176.72 24,615.21 24,176.72 24,567.21 0.0M
2025-09-10 24,361.80 24,361.80 24,083.24 24,176.72 0.0M
2025-09-09 24,217.68 24,425.28 24,195.28 24,361.80 0.0M
2025-09-08 24,260.22 24,260.22 24,001.46 24,217.68 0.0M
2025-09-05 24,216.08 24,343.45 24,164.67 24,260.22 0.0M
2025-09-04 24,140.71 24,218.72 23,981.93 24,216.08 0.0M
2025-09-03 24,151.33 24,211.39 24,026.35 24,140.71 0.0M
2025-09-02 24,146.73 24,187.23 23,989.50 24,151.33 0.0M
2025-08-29 23,976.30 24,149.44 23,965.02 24,146.73 0.0M
2025-08-28 24,085.10 24,085.10 23,870.71 23,976.30 0.0M
2025-08-27 24,056.77 24,184.93 24,017.70 24,085.10 0.0M
2025-08-26 23,928.53 24,082.91 23,926.75 24,056.77 0.0M
2025-08-25 24,271.05 24,278.52 23,921.30 23,928.53 0.0M
2025-08-22 24,017.63 24,367.65 24,017.63 24,271.05 0.0M
2025-08-21 24,058.12 24,239.68 24,004.23 24,017.63 0.0M
2025-08-20 23,935.58 24,137.39 23,935.58 24,058.12 0.0M
2025-08-19 23,760.84 24,009.41 23,760.84 23,935.58 0.0M
2025-08-18 23,769.65 23,962.50 23,754.18 23,760.84 0.0M
2025-08-15 23,354.53 23,834.17 23,354.53 23,769.65 0.0M
2025-08-14 23,206.40 23,378.50 23,067.87 23,354.53 0.0M
2025-08-13 22,818.25 23,223.54 22,818.25 23,206.40 0.0M
2025-08-12 22,663.59 22,823.10 22,644.83 22,818.25 0.0M
2025-08-11 22,656.30 22,823.24 22,649.56 22,663.59 0.0M
2025-08-08 22,462.29 22,700.48 22,462.29 22,656.30 0.0M
2025-08-07 22,659.59 22,659.59 22,277.96 22,462.29 0.0M
2025-08-06 23,035.51 23,035.51 22,634.54 22,659.59 0.0M
2025-08-05 23,000.59 23,083.62 22,937.80 23,035.51 0.0M
2025-08-04 22,729.55 23,003.31 22,707.42 23,000.59 0.0M
2025-08-01 22,586.51 22,759.17 22,519.42 22,729.55 0.0M
2025-07-31 23,206.56 23,206.56 22,516.44 22,586.51 0.0M
2025-07-30 23,307.56 23,382.15 23,131.56 23,206.56 0.0M
2025-07-29 23,732.61 23,732.61 23,121.77 23,307.56 0.0M
2025-07-28 23,953.75 23,953.75 23,663.91 23,732.61 0.0M
2025-07-25 23,849.07 23,973.49 23,821.83 23,953.75 0.0M
2025-07-24 23,919.97 24,049.47 23,820.45 23,849.07 0.0M
2025-07-23 23,378.88 23,920.57 23,378.88 23,919.97 0.0M
2025-07-22 22,943.12 23,416.66 22,943.12 23,378.88 0.0M
2025-07-21 23,078.85 23,148.05 22,943.12 22,943.12 0.0M
2025-07-18 23,218.01 23,308.24 23,058.57 23,078.85 0.0M
2025-07-17 23,577.93 23,577.93 23,160.69 23,218.01 0.0M
2025-07-16 23,322.47 23,607.47 23,322.47 23,577.93 0.0M
2025-07-15 23,775.75 23,832.47 23,302.96 23,322.47 0.0M
2025-07-14 23,808.26 23,830.83 23,685.23 23,775.75 0.0M
2025-07-11 24,020.14 24,020.14 23,651.15 23,808.26 0.0M
2025-07-10 23,869.50 24,256.36 23,818.77 24,020.14 0.0M
2025-07-09 23,774.20 23,921.67 23,688.19 23,869.50 0.0M
2025-07-08 23,682.23 23,989.97 23,616.60 23,774.20 0.0M
2025-07-07 23,861.73 23,861.73 23,559.66 23,682.23 0.0M
2025-07-03 23,886.77 23,913.09 23,790.57 23,861.73 0.0M
2025-07-02 24,151.21 24,151.21 23,864.92 23,886.77 0.0M
2025-07-01 23,836.23 24,330.19 23,786.85 24,151.21 0.0M
2025-06-30 23,697.51 23,858.34 23,697.51 23,836.23 0.0M
2025-06-27 23,733.50 23,888.87 23,636.72 23,697.51 0.0M
2025-06-26 23,668.67 23,886.65 23,655.54 23,733.50 0.0M
2025-06-25 23,701.59 23,747.06 23,527.84 23,668.67 0.0M
2025-06-24 23,435.30 23,761.50 23,429.60 23,701.60 0.0M
2025-06-23 23,425.40 23,461.20 23,203.80 23,435.30 0.0M
2025-06-20 23,533.80 23,579.80 23,375.50 23,425.40 0.0M
2025-06-18 23,599.30 23,678.10 23,433.70 23,533.80 0.0M
2025-06-17 23,996.90 23,996.90 23,573.00 23,599.30 0.0M
2025-06-16 24,165.20 24,214.50 23,916.50 23,996.90 0.0M
2025-06-13 24,336.99 24,380.93 24,116.12 24,165.21 0.0M
2025-06-12 24,093.04 24,336.99 24,093.04 24,336.99 0.0M
2025-06-11 24,067.00 24,239.40 24,021.20 24,093.00 0.0M
2025-06-10 23,742.00 24,142.00 23,742.00 24,067.00 0.0M
2025-06-09 23,720.20 23,833.90 23,623.70 23,742.00 0.0M
2025-06-06 23,503.50 23,780.30 23,503.50 23,720.20 0.0M
2025-06-05 23,489.20 23,606.60 23,400.20 23,503.50 0.0M
2025-06-04 23,396.80 23,665.70 23,396.80 23,489.20 0.0M
2025-06-03 23,410.80 23,479.10 23,193.50 23,396.80 0.0M
2025-06-02 23,370.20 23,410.80 23,117.00 23,410.80 0.0M
2025-05-30 23,148.00 23,462.30 23,014.50 23,370.20 0.0M
2025-05-29 22,962.60 23,204.00 22,962.60 23,148.00 0.0M
2025-05-28 23,147.20 23,169.40 22,926.60 22,962.60 0.0M
2025-05-27 22,839.50 23,183.80 22,839.50 23,147.20 0.0M
2025-05-23 22,892.70 22,892.70 22,716.20 22,839.50 0.0M
2025-05-22 23,061.40 23,061.40 22,784.80 22,892.70 0.0M
2025-05-21 23,560.90 23,560.90 23,058.10 23,061.40 0.0M
2025-05-20 23,488.70 23,634.40 23,470.10 23,560.90 0.0M
2025-05-19 23,254.20 23,491.50 23,196.30 23,488.70 0.0M
2025-05-16 22,842.10 23,254.20 22,791.60 23,254.20 0.0M
2025-05-15 22,518.20 22,842.10 22,300.80 22,842.10 0.0M
2025-05-14 23,060.40 23,202.50 22,491.40 22,518.20 0.0M
2025-05-13 23,790.00 23,790.00 23,056.80 23,060.40 0.0M
2025-05-12 23,342.30 23,827.50 23,244.80 23,790.00 0.0M
2025-05-09 23,589.40 23,695.80 23,326.90 23,342.30 0.0M
2025-05-08 23,870.80 23,870.80 23,542.80 23,589.40 0.0M
2025-05-07 23,657.60 23,937.20 23,657.60 23,870.80 0.0M
2025-05-06 24,264.70 24,264.70 23,629.20 23,657.60 0.0M
2025-05-05 24,359.30 24,369.50 24,201.90 24,264.70 0.0M
2025-05-02 23,952.60 24,436.00 23,952.60 24,359.30 0.0M
2025-05-01 24,673.80 24,673.80 23,946.10 23,952.60 0.0M
2025-04-30 24,467.50 24,713.00 24,337.70 24,673.80 0.0M
2025-04-29 24,251.70 24,582.30 24,223.30 24,467.50 0.0M
2025-04-28 24,164.70 24,310.50 24,060.30 24,251.70 0.0M
2025-04-25 24,039.20 24,180.80 23,788.50 24,164.70 0.0M
2025-04-24 23,752.20 24,056.50 23,674.30 24,039.20 0.0M
2025-04-23 23,633.90 24,070.70 23,633.90 23,752.20 0.0M
2025-04-22 23,223.40 23,679.20 23,223.40 23,633.90 0.0M
2025-04-21 23,682.80 23,682.80 23,058.30 23,223.40 0.0M
2025-04-17 23,862.80 23,879.00 23,614.60 23,682.80 0.0M
2025-04-16 24,065.50 24,235.40 23,746.20 23,862.80 0.0M
2025-04-15 24,235.20 24,289.00 23,996.30 24,065.50 0.0M
2025-04-14 23,954.40 24,309.90 23,954.40 24,235.20 0.0M
2025-04-11 23,532.40 24,064.50 23,405.60 23,954.40 0.0M
2025-04-10 24,179.30 24,179.30 22,922.20 23,532.40 0.0M
2025-04-09 23,243.20 24,232.20 22,638.10 24,179.30 0.0M
2025-04-08 23,480.70 24,246.50 22,938.10 23,243.20 0.0M
2025-04-07 23,661.40 23,940.60 22,647.00 23,480.70 0.0M
2025-04-04 25,053.50 25,053.50 23,651.00 23,661.40 0.0M
2025-04-03 25,225.00 25,412.40 25,046.50 25,053.50 0.0M
2025-04-02 25,070.50 25,241.80 24,876.30 25,225.00 0.0M
2025-04-01 25,542.10 25,542.10 24,995.90 25,070.50 0.0M
2025-03-31 25,337.40 25,644.20 25,104.70 25,542.10 0.0M
2025-03-28 25,377.50 25,423.30 25,307.30 25,337.40 0.0M
2025-03-27 25,333.20 25,438.80 25,285.10 25,377.50 0.0M
2025-03-26 25,456.20 25,534.20 25,272.50 25,333.20 0.0M
2025-03-25 25,806.50 25,907.00 25,317.20 25,456.20 0.0M
2025-03-24 25,671.50 25,841.50 25,654.00 25,806.50 0.0M
2025-03-21 25,797.30 25,797.30 25,557.60 25,671.50 0.0M
2025-03-20 25,745.20 25,882.80 25,704.80 25,797.30 0.0M
2025-03-19 25,775.00 25,809.90 25,601.70 25,745.20 0.0M
2025-03-18 25,707.50 25,796.10 25,629.70 25,775.00 0.0M
2025-03-17 25,353.70 25,766.90 25,353.70 25,707.50 0.0M
2025-03-14 25,127.10 25,379.30 25,022.90 25,353.70 0.0M
2025-03-13 25,207.80 25,303.80 25,056.60 25,127.10 0.0M
2025-03-12 25,531.80 25,531.80 25,115.50 25,207.80 0.0M
2025-03-11 25,822.40 25,822.40 25,407.40 25,531.80 0.0M
2025-03-10 26,239.10 26,239.10 25,751.10 25,822.40 0.0M
2025-03-07 26,200.20 26,368.30 26,094.00 26,239.10 0.0M
2025-03-06 26,265.60 26,265.60 25,977.20 26,200.20 0.0M
2025-03-05 25,970.80 26,296.70 25,958.60 26,265.60 0.0M
2025-03-04 26,209.70 26,264.60 25,941.70 25,970.80 0.0M
2025-03-03 26,125.40 26,322.20 26,110.90 26,209.70 0.0M
2025-02-28 25,806.30 26,142.60 25,698.30 26,125.40 0.0M
2025-02-27 25,876.20 26,043.80 25,794.70 25,806.30 0.0M
2025-02-26 26,054.50 26,065.60 25,794.60 25,876.20 0.0M
2025-02-25 25,788.20 26,087.70 25,788.20 26,054.50 0.0M
2025-02-24 25,581.90 25,891.00 25,519.80 25,788.20 0.0M
2025-02-21 25,642.00 25,690.70 25,417.30 25,581.90 0.0M
2025-02-20 25,530.30 25,661.80 25,479.20 25,642.00 0.0M
2025-02-19 25,242.10 25,543.10 25,239.50 25,530.30 0.0M
2025-02-18 25,245.00 25,297.50 25,151.40 25,242.10 0.0M
2025-02-14 25,565.40 25,576.70 25,234.50 25,245.00 0.0M
2025-02-13 25,524.20 25,612.10 25,387.30 25,565.40 0.0M
2025-02-12 25,617.10 25,640.70 25,440.60 25,524.20 0.0M
2025-02-11 25,638.90 25,661.60 25,507.20 25,617.10 0.0M
2025-02-10 25,697.00 25,710.70 25,530.10 25,638.90 0.0M
2025-02-07 25,792.20 25,956.70 25,676.80 25,697.00 0.0M
2025-02-06 26,003.70 26,003.70 25,752.50 25,792.20 0.0M
2025-02-05 25,708.40 26,037.40 25,708.40 26,003.70 0.0M
2025-02-04 25,787.00 25,787.00 25,493.90 25,708.40 0.0M
2025-02-03 25,771.90 25,917.10 25,568.50 25,787.00 0.0M
2025-01-31 25,899.20 26,058.80 25,765.80 25,771.90 0.0M
2025-01-30 25,570.00 25,955.00 25,570.00 25,899.20 0.0M
2025-01-29 25,754.40 25,758.00 25,515.40 25,570.00 0.0M
2025-01-28 25,951.20 26,014.80 25,748.80 25,754.40 0.0M
2025-01-27 25,364.80 25,957.20 25,364.80 25,951.20 0.0M
2025-01-24 25,165.80 25,407.60 25,165.80 25,364.80 0.0M
2025-01-23 24,838.70 25,166.90 24,811.80 25,165.80 0.0M
2025-01-22 24,932.90 24,932.90 24,709.90 24,838.70 0.0M
2025-01-21 24,494.10 24,932.90 24,494.10 24,932.90 0.0M
2025-01-17 24,759.60 24,759.60 24,493.90 24,494.10 0.0M
2025-01-16 24,653.70 24,806.60 24,491.10 24,759.60 0.0M
2025-01-15 24,643.70 24,780.50 24,526.40 24,653.70 0.0M
2025-01-14 24,919.50 24,919.50 24,402.20 24,643.70 0.0M
2025-01-13 24,669.30 24,982.60 24,661.10 24,919.50 0.0M
2025-01-10 24,796.80 24,887.20 24,624.20 24,669.30 0.0M
2025-01-08 24,638.30 24,816.00 24,479.60 24,796.80 0.0M
2025-01-07 24,507.80 24,835.90 24,507.80 24,638.30 0.0M
2025-01-06 24,559.80 24,721.80 24,451.50 24,507.80 0.0M
2025-01-03 24,352.20 24,620.50 24,352.20 24,559.80 0.0M
2025-01-02 24,331.90 24,574.40 24,285.30 24,352.20 0.0M