Optimize Strategy Index (OPTZ)

OPTZ
🏛️ Estados Unidos →
35.10
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 35.02 35.10 34.86 35.10 0.0M
2025-09-25 34.78 34.79 34.77 34.77 0.0M
2025-09-24 35.12 35.12 35.08 35.08 0.0M
2025-09-23 35.52 35.52 35.26 35.26 0.0M
2025-09-22 35.36 35.41 35.31 35.41 0.0M
2025-09-19 35.13 35.34 35.13 35.34 0.0M
2025-09-18 35.34 35.44 35.33 35.35 0.0M
2025-09-17 34.45 34.67 34.43 34.62 0.0M
2025-09-16 34.39 34.53 34.27 34.53 0.0M
2025-09-15 34.17 34.45 34.17 34.42 0.0M
2025-09-12 34.22 34.24 34.18 34.18 0.0M
2025-09-11 34.00 34.53 34.00 34.52 0.0M
2025-09-10 34.01 34.04 34.01 34.04 0.0M
2025-09-09 34.00 34.15 33.98 34.15 0.0M
2025-09-08 33.91 34.18 33.91 34.18 0.0M
2025-09-05 33.90 33.90 33.90 33.90 0.0M
2025-09-04 33.76 33.92 33.76 33.92 0.0M
2025-09-03 33.49 33.58 33.46 33.58 0.0M
2025-09-02 33.28 33.54 33.19 33.54 0.0M
2025-08-29 34.83 34.83 33.74 33.79 0.0M
2025-08-28 34.43 34.43 33.96 34.37 0.0M
2025-08-27 33.88 34.40 33.82 33.97 0.1M
2025-08-26 33.78 33.81 33.73 33.78 0.0M
2025-08-25 34.00 34.00 33.53 33.53 0.0M
2025-08-22 33.65 33.81 33.65 33.70 0.0M
2025-08-21 32.77 32.88 32.77 32.88 0.0M
2025-08-20 32.66 32.99 32.66 32.99 0.0M
2025-08-19 33.36 33.36 33.12 33.12 0.0M
2025-08-18 33.40 33.46 33.40 33.46 0.0M
2025-08-15 33.25 33.31 33.25 33.31 0.0M
2025-08-14 33.26 33.42 33.25 33.42 0.0M
2025-08-13 33.63 33.78 33.63 33.78 0.0M
2025-08-12 32.91 33.16 32.91 33.16 0.0M
2025-08-11 32.34 32.35 32.34 32.35 0.0M
2025-08-08 32.49 32.49 32.49 32.49 0.0M
2025-08-07 32.37 32.37 32.37 32.37 0.0M
2025-08-06 32.31 32.46 32.31 32.46 0.0M
2025-08-05 32.13 32.31 31.79 32.26 0.0M
2025-08-04 32.09 32.31 32.09 32.31 0.0M
2025-08-01 31.19 31.41 31.19 31.38 0.0M
2025-07-31 32.25 32.29 31.97 31.97 0.0M
2025-07-30 32.23 32.51 32.23 32.28 0.0M
2025-07-29 32.40 32.40 32.22 32.27 0.0M
2025-07-28 32.53 32.53 32.46 32.49 0.0M
2025-07-25 32.42 32.42 32.42 32.42 0.0M
2025-07-24 32.28 32.28 32.28 32.28 0.0M
2025-07-23 32.34 32.43 32.34 32.43 0.0M
2025-07-22 31.97 31.97 31.97 31.97 0.0M
2025-07-21 32.00 32.05 31.87 31.89 0.0M
2025-07-18 31.71 31.71 31.71 31.71 0.0M
2025-07-17 31.53 31.73 31.53 31.73 0.0M
2025-07-16 30.86 31.31 30.86 31.31 0.0M
2025-07-15 31.16 31.16 31.16 31.16 0.0M
2025-07-14 31.21 31.35 31.21 31.35 0.0M
2025-07-11 31.31 31.31 31.25 31.25 0.0M
2025-07-10 31.57 31.67 31.55 31.55 0.0M
2025-07-09 31.25 31.49 30.98 31.49 0.0M
2025-07-08 31.23 31.35 31.21 31.26 0.0M
2025-07-07 31.34 31.34 31.17 31.17 0.0M
2025-07-03 30.65 31.56 30.65 31.51 0.0M
2025-07-02 30.16 31.08 30.16 31.07 0.0M
2025-07-01 30.90 31.05 30.83 30.94 0.0M
2025-06-30 30.85 30.92 30.83 30.91 0.0M
2025-06-27 30.73 30.74 30.28 30.28 0.0M
2025-06-26 30.59 30.70 30.32 30.70 0.0M
2025-06-25 30.31 30.42 30.26 30.30 0.0M
2025-06-24 30.36 30.36 30.36 30.36 0.0M
2025-06-23 29.36 29.81 29.36 29.81 0.0M
2025-06-20 29.04 29.80 29.04 29.52 0.0M
2025-06-18 29.39 29.76 29.39 29.60 0.0M
2025-06-17 29.54 29.72 29.44 29.49 0.0M
2025-06-16 29.56 29.89 29.56 29.82 0.0M
2025-06-13 29.53 29.70 29.31 29.31 0.0M
2025-06-12 29.67 29.92 29.67 29.92 0.0M
2025-06-11 29.93 30.19 29.92 29.92 0.0M
2025-06-10 29.89 30.00 29.83 30.00 0.0M
2025-06-09 29.27 29.92 29.27 29.82 0.0M
2025-06-06 29.73 29.73 29.73 29.73 0.0M
2025-06-05 29.56 29.56 29.41 29.41 0.0M
2025-06-04 29.64 29.67 29.53 29.53 0.0M
2025-06-03 29.48 29.59 29.48 29.55 0.0M
2025-06-02 29.13 29.13 29.13 29.13 0.0M
2025-05-30 29.02 29.06 29.02 29.06 0.0M
2025-05-29 29.14 29.14 29.02 29.06 0.0M
2025-05-28 29.24 29.29 29.16 29.16 0.0M
2025-05-27 29.31 29.43 29.31 29.43 0.0M
2025-05-23 28.78 28.78 28.78 28.78 0.0M
2025-05-22 28.93 29.02 28.93 29.02 0.0M
2025-05-21 29.43 29.43 28.98 28.98 0.0M
2025-05-20 29.58 29.61 29.58 29.61 0.0M
2025-05-19 29.55 29.79 29.49 29.63 0.0M
2025-05-16 29.66 29.77 29.56 29.77 0.0M
2025-05-15 29.37 29.56 29.37 29.56 0.0M
2025-05-14 29.79 29.79 29.53 29.53 0.0M
2025-05-13 29.51 29.71 29.51 29.62 0.0M
2025-05-12 29.08 29.57 28.95 29.57 0.0M
2025-05-09 28.01 28.01 27.99 27.99 0.0M
2025-05-08 28.32 28.32 28.12 28.12 0.0M
2025-05-07 27.71 27.77 27.47 27.69 0.0M
2025-05-06 27.54 27.56 27.44 27.49 0.0M
2025-05-05 27.67 27.73 27.58 27.58 0.0M
2025-05-02 27.51 27.63 27.51 27.63 0.0M
2025-05-01 27.34 27.34 27.05 27.05 0.0M
2025-04-30 26.50 26.89 26.50 26.89 0.0M
2025-04-29 26.79 26.98 26.75 26.97 0.0M
2025-04-28 26.81 26.81 26.81 26.81 0.0M
2025-04-25 26.57 26.76 26.57 26.76 0.0M
2025-04-24 26.45 26.61 26.45 26.61 0.0M
2025-04-23 26.27 26.27 25.92 25.92 0.0M
2025-04-22 25.32 25.35 25.22 25.35 0.0M
2025-04-21 24.69 24.69 24.69 24.69 0.0M
2025-04-17 25.22 25.37 25.22 25.23 0.0M
2025-04-16 25.06 25.06 25.06 25.06 0.0M
2025-04-15 25.62 25.63 25.53 25.53 0.0M
2025-04-14 25.32 25.55 25.27 25.49 0.0M
2025-04-11 24.63 25.28 24.63 25.22 0.2M
2025-04-10 24.93 25.02 24.63 24.94 0.0M
2025-04-09 23.35 25.98 23.35 25.98 0.0M
2025-04-08 24.91 25.01 23.25 23.48 0.1M
2025-04-07 24.04 24.35 23.91 24.12 0.0M
2025-04-04 24.25 24.29 24.25 24.29 0.0M
2025-04-03 25.69 25.90 25.69 25.70 0.0M
2025-04-02 27.34 27.49 27.33 27.49 0.0M
2025-04-01 26.99 27.07 26.99 27.07 0.0M
2025-03-31 26.61 26.91 26.60 26.91 0.0M
2025-03-28 27.01 27.02 26.83 26.94 0.0M
2025-03-27 27.73 27.73 27.60 27.60 0.0M
2025-03-26 27.79 27.86 27.79 27.86 0.0M
2025-03-25 28.35 28.35 28.19 28.25 0.0M
2025-03-24 28.17 28.29 28.17 28.29 0.0M
2025-03-21 27.49 27.64 27.49 27.64 0.0M
2025-03-20 27.98 27.98 27.73 27.75 0.0M
2025-03-19 27.35 27.72 27.12 27.71 0.0M
2025-03-18 27.39 27.41 27.35 27.41 0.0M
2025-03-17 27.65 27.89 27.59 27.82 0.0M
2025-03-14 27.31 27.31 27.30 27.31 0.0M
2025-03-13 26.79 26.79 26.66 26.70 0.0M
2025-03-12 26.83 27.10 26.83 27.02 0.0M
2025-03-11 26.75 27.11 26.58 26.94 0.0M
2025-03-10 27.27 27.30 26.85 26.94 0.0M
2025-03-07 27.89 27.89 27.82 27.82 0.0M
2025-03-06 27.75 27.80 27.56 27.64 0.0M
2025-03-05 27.82 28.32 27.78 28.28 0.0M
2025-03-04 27.69 28.00 27.63 27.95 0.0M
2025-03-03 28.29 28.36 28.09 28.36 0.0M
2025-02-28 28.85 28.96 28.54 28.96 0.0M
2025-02-27 29.12 29.14 28.67 28.67 0.0M
2025-02-26 29.44 29.44 29.13 29.13 0.0M
2025-02-25 28.87 29.19 28.85 29.06 0.0M
2025-02-24 29.47 29.48 29.22 29.22 0.0M
2025-02-21 29.48 29.48 29.48 29.48 0.0M
2025-02-20 30.21 30.21 30.21 30.21 0.0M
2025-02-19 30.54 30.65 30.54 30.59 0.0M
2025-02-18 30.76 30.90 30.75 30.90 0.0M
2025-02-14 30.50 30.64 30.50 30.64 0.0M
2025-02-13 30.42 30.64 30.42 30.64 0.0M
2025-02-12 30.12 30.12 30.01 30.01 0.0M
2025-02-11 30.17 30.21 30.12 30.21 0.0M
2025-02-10 29.85 30.33 29.85 30.33 0.0M
2025-02-07 30.23 30.23 30.20 30.20 0.0M
2025-02-06 30.62 30.62 30.62 30.62 0.0M
2025-02-05 30.34 30.53 30.33 30.53 0.0M
2025-02-04 30.21 30.32 30.21 30.32 0.0M
2025-02-03 29.99 30.16 29.99 30.05 0.0M
2025-01-31 30.81 30.81 30.37 30.37 0.0M
2025-01-30 30.73 30.73 30.71 30.71 0.0M
2025-01-29 30.48 30.48 30.40 30.44 0.0M
2025-01-28 30.28 30.44 30.25 30.42 0.0M
2025-01-27 30.12 30.17 29.87 30.17 0.0M
2025-01-24 30.68 30.78 30.66 30.69 0.0M
2025-01-23 30.54 30.66 30.49 30.66 0.0M
2025-01-22 30.67 30.68 30.56 30.56 0.0M
2025-01-21 30.32 30.54 30.32 30.49 0.0M
2025-01-17 30.33 30.33 30.25 30.26 0.0M
2025-01-16 29.98 30.00 29.98 30.00 0.0M
2025-01-15 29.89 29.96 29.89 29.96 0.0M
2025-01-14 29.28 29.43 29.24 29.43 0.0M
2025-01-13 29.07 29.19 28.99 29.19 0.0M
2025-01-10 29.33 29.37 29.28 29.28 0.0M
2025-01-08 29.51 29.75 29.51 29.75 0.0M
2025-01-07 30.01 30.01 29.79 29.79 0.0M
2025-01-06 30.41 30.43 30.13 30.13 0.0M
2025-01-03 29.99 29.99 29.99 29.99 0.0M
2025-01-02 29.51 29.57 29.51 29.57 0.0M