PHLX Housing (HGX)

🏛️ Estados Unidos →
731.15
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
2023-12-29 658.60 661.29 657.45 658.46 0.0M
2023-12-28 659.74 662.53 658.47 660.73 0.0M
2023-12-27 658.53 663.10 656.93 661.14 0.0M
2023-12-26 655.27 659.12 654.03 657.51 0.0M
2023-12-22 656.25 656.34 650.57 653.78 0.0M
2023-12-21 655.37 655.90 647.09 652.67 0.0M
2023-12-20 652.84 660.23 646.79 646.97 0.0M
2023-12-19 650.90 656.14 649.21 654.28 0.0M
2023-12-18 652.51 652.68 642.46 646.32 0.0M
2023-12-15 654.00 667.06 650.35 652.28 0.0M
2023-12-14 640.37 665.48 640.37 664.90 0.0M
2023-12-13 614.55 630.21 606.83 628.47 0.0M
2023-12-12 611.57 614.46 609.64 611.53 0.0M
2023-12-11 607.60 611.68 605.95 610.40 0.0M
2023-12-08 600.16 609.25 599.93 608.12 0.0M
2023-12-07 595.42 601.02 593.94 600.85 0.0M
2023-12-06 592.26 601.53 592.22 593.59 0.0M
2023-12-05 587.20 588.16 583.84 585.63 0.0M
2023-12-04 583.59 589.93 583.49 588.11 0.0M
2023-12-01 572.77 587.25 572.54 586.99 0.0M
2023-11-30 568.86 572.80 564.82 572.47 0.0M
2023-11-29 571.59 575.00 570.25 570.48 0.0M
2023-11-28 568.23 570.26 564.39 565.29 0.0M
2023-11-27 567.83 571.58 567.79 569.59 0.0M
2023-11-24 568.72 571.83 568.59 571.49 0.0M
2023-11-22 571.88 574.71 568.29 570.25 0.0M
2023-11-21 570.41 572.25 567.07 567.36 0.0M
2023-11-20 569.50 573.40 566.86 572.81 0.0M
2023-11-17 570.85 572.80 570.03 571.63 0.0M
2023-11-16 569.38 572.62 566.89 567.82 0.0M
2023-11-15 571.64 576.75 568.19 568.34 0.0M
2023-11-14 558.79 577.63 558.79 572.86 0.0M
2023-11-13 542.08 544.78 539.31 542.86 0.0M
2023-11-10 539.03 545.97 536.23 545.31 0.0M
2023-11-09 542.35 544.90 533.78 535.63 0.0M
2023-11-08 540.82 544.80 538.97 541.38 0.0M
2023-11-07 536.01 542.95 535.80 539.82 0.0M
2023-11-06 535.88 538.84 533.19 535.63 0.0M
2023-11-03 537.15 546.91 537.15 541.02 0.0M
2023-11-02 518.29 528.14 518.29 524.11 0.0M
2023-11-01 489.60 507.22 487.23 506.69 0.0M
2023-10-31 484.91 492.25 484.80 489.79 0.0M
2023-10-30 483.76 485.21 478.52 482.94 0.0M
2023-10-27 481.94 483.06 477.75 479.66 0.0M
2023-10-26 475.74 485.76 475.74 480.97 0.0M
2023-10-25 480.84 481.26 473.26 473.64 0.0M
2023-10-24 483.87 487.29 480.43 483.28 0.0M
2023-10-23 478.15 486.60 478.15 482.38 0.0M
2023-10-20 483.35 484.77 478.49 479.19 0.0M
2023-10-19 489.64 493.34 480.96 482.65 0.0M
2023-10-18 498.59 498.69 489.73 489.81 0.0M
2023-10-17 500.27 510.38 500.27 504.73 0.0M
2023-10-16 503.53 505.16 499.05 503.32 0.0M
2023-10-13 500.75 504.61 495.30 498.37 0.0M
2023-10-12 517.28 517.56 495.00 499.52 0.0M
2023-10-11 515.58 520.80 514.56 520.52 0.0M
2023-10-10 508.24 518.98 508.22 512.52 0.0M
2023-10-09 498.67 507.12 495.69 507.03 0.0M
2023-10-06 495.36 505.95 493.19 502.29 0.0M
2023-10-05 499.32 503.47 497.71 500.23 0.0M
2023-10-04 495.69 501.86 492.97 500.94 0.0M
2023-10-03 501.86 503.68 490.34 493.01 0.0M
2023-10-02 509.10 513.95 503.04 505.59 0.0M
2023-09-29 522.02 523.68 510.17 511.81 0.0M
2023-09-28 510.25 520.25 509.29 517.99 0.0M
2023-09-27 512.44 514.52 507.53 510.55 0.0M
2023-09-26 511.84 515.30 507.94 508.05 0.0M
2023-09-25 511.43 516.73 511.38 514.85 0.0M
2023-09-22 517.07 517.47 512.56 514.34 0.0M
2023-09-21 520.43 520.50 511.58 513.88 0.0M
2023-09-20 535.67 539.68 527.59 527.91 0.0M
2023-09-19 531.50 534.64 527.80 532.59 0.0M
2023-09-18 530.40 534.44 528.82 532.82 0.0M
2023-09-15 532.83 533.91 523.96 529.90 0.0M
2023-09-14 538.44 542.22 535.94 541.44 0.0M
2023-09-13 540.39 542.21 531.05 533.97 0.0M
2023-09-12 548.03 551.60 538.68 540.23 0.0M
2023-09-11 550.00 556.74 549.90 550.84 0.0M
2023-09-08 546.91 551.59 544.90 546.99 0.0M
2023-09-07 542.96 549.50 540.53 548.19 0.0M
2023-09-06 540.13 545.97 539.87 544.33 0.0M
2023-09-05 559.49 559.49 538.61 538.84 0.0M
2023-09-01 558.64 564.23 558.52 562.84 0.0M
2023-08-31 554.31 556.94 553.41 555.82 0.0M
2023-08-30 547.65 557.09 547.36 554.57 0.0M
2023-08-29 535.88 548.34 534.44 547.79 0.0M
2023-08-28 536.24 539.94 533.97 537.22 0.0M
2023-08-25 540.09 540.54 524.32 534.09 0.0M
2023-08-24 543.86 547.74 538.40 538.44 0.0M
2023-08-23 538.28 546.49 537.53 544.86 0.0M
2023-08-22 535.82 538.86 534.65 536.46 0.0M
2023-08-21 538.49 538.62 527.89 533.44 0.0M
2023-08-18 532.62 539.81 532.59 537.67 0.0M
2023-08-17 560.51 561.69 536.52 536.79 0.0M
2023-08-16 568.39 570.71 558.22 558.27 0.0M
2023-08-15 568.55 573.19 563.64 569.47 0.0M
2023-08-14 562.16 567.27 560.41 567.19 0.0M
2023-08-11 563.88 569.33 562.89 563.51 0.0M
2023-08-10 574.03 577.61 560.47 564.72 0.0M
2023-08-09 575.87 576.47 571.21 571.46 0.0M
2023-08-08 572.87 576.98 567.37 576.77 0.0M
2023-08-07 570.76 577.65 570.76 577.32 0.0M
2023-08-04 566.47 573.99 563.22 570.34 0.0M
2023-08-03 568.58 568.77 559.29 563.57 0.0M
2023-08-02 573.00 574.42 566.94 571.97 0.0M
2023-08-01 572.60 578.16 572.59 577.65 0.0M
2023-07-31 578.09 578.55 570.13 574.48 0.0M
2023-07-28 577.81 578.43 573.04 575.35 0.0M
2023-07-27 578.35 580.63 568.23 569.87 0.0M
2023-07-26 569.06 575.02 568.02 572.38 0.0M
2023-07-25 563.75 573.02 563.29 570.05 0.0M
2023-07-24 561.59 564.55 559.42 563.65 0.0M
2023-07-21 560.53 562.85 558.16 560.06 0.0M
2023-07-20 576.54 577.10 554.04 558.29 0.0M
2023-07-19 572.32 572.32 567.33 571.86 0.0M
2023-07-18 571.14 576.52 571.10 573.10 0.0M
2023-07-17 569.88 571.85 566.41 570.64 0.0M
2023-07-14 568.33 572.31 564.91 572.17 0.0M
2023-07-13 561.54 565.86 559.80 565.27 0.0M
2023-07-12 554.58 560.23 551.77 559.30 0.0M
2023-07-11 544.85 548.63 543.58 547.61 0.0M
2023-07-10 529.54 542.40 529.23 542.33 0.0M
2023-07-07 526.32 532.89 526.00 529.08 0.0M
2023-07-06 530.43 531.06 522.80 526.60 0.0M
2023-07-05 546.95 547.31 538.92 539.78 0.0M
2023-07-03 548.97 550.13 544.98 547.19 0.0M
2023-06-30 549.65 550.44 546.60 548.79 0.0M
2023-06-29 543.16 545.65 540.35 545.42 0.0M
2023-06-28 544.59 548.70 544.16 545.11 0.0M
2023-06-27 530.98 545.72 530.98 544.79 0.0M
2023-06-26 529.66 534.98 527.09 528.98 0.0M
2023-06-23 526.37 530.13 526.23 528.94 0.0M
2023-06-22 528.12 528.88 524.34 528.41 0.0M
2023-06-21 524.31 530.76 523.19 529.06 0.0M
2023-06-20 522.07 527.56 522.00 526.80 0.0M
2023-06-16 524.55 526.18 519.47 520.94 0.0M
2023-06-15 514.43 522.37 514.43 521.51 0.0M
2023-06-14 519.81 522.36 511.36 512.93 0.0M
2023-06-13 515.96 521.16 515.96 518.87 0.0M
2023-06-12 509.02 517.30 505.99 514.36 0.0M
2023-06-09 506.68 510.61 504.81 508.33 0.0M
2023-06-08 507.19 509.75 506.46 506.79 0.0M
2023-06-07 506.72 514.20 505.73 508.61 0.0M
2023-06-06 491.68 506.87 491.68 506.11 0.0M
2023-06-05 491.02 492.15 485.62 490.36 0.0M
2023-06-02 481.00 493.60 481.00 493.32 0.0M
2023-06-01 470.50 476.61 469.71 476.54 0.0M
2023-05-31 473.93 475.09 466.43 470.26 0.0M
2023-05-30 475.41 477.83 473.97 476.03 0.0M
2023-05-26 473.44 474.21 469.62 474.00 0.0M
2023-05-25 473.71 476.29 470.78 473.90 0.0M
2023-05-24 472.93 475.21 469.87 470.79 0.0M
2023-05-23 475.83 476.75 470.43 471.34 0.0M
2023-05-22 487.76 490.86 480.23 480.51 0.0M
2023-05-19 497.25 497.25 485.62 488.23 0.0M
2023-05-18 488.95 496.11 486.98 495.26 0.0M
2023-05-17 485.96 490.44 483.59 489.47 0.0M
2023-05-16 481.06 485.71 477.51 484.30 0.0M
2023-05-15 482.49 486.07 480.00 484.92 0.0M
2023-05-12 484.28 486.50 477.37 482.11 0.0M
2023-05-11 482.14 484.31 480.94 483.42 0.0M
2023-05-10 486.22 486.51 477.83 483.10 0.0M
2023-05-09 480.96 484.78 480.17 482.13 0.0M
2023-05-08 478.95 482.95 477.94 482.20 0.0M
2023-05-05 477.41 481.24 475.25 480.24 0.0M
2023-05-04 476.51 481.13 472.92 473.29 0.0M
2023-05-03 476.22 484.75 476.22 477.68 0.0M
2023-05-02 474.92 475.43 466.12 474.26 0.0M
2023-05-01 477.83 480.86 474.75 475.73 0.0M
2023-04-28 472.52 479.53 472.15 478.73 0.0M
2023-04-27 461.90 472.20 460.71 472.08 0.0M
2023-04-26 464.18 466.81 456.59 457.77 0.0M
2023-04-25 467.79 469.40 464.18 464.18 0.0M
2023-04-24 464.37 468.58 463.65 468.42 0.0M
2023-04-21 468.43 469.62 463.04 465.50 0.0M
2023-04-20 465.84 473.89 465.32 468.00 0.0M
2023-04-19 457.81 461.37 455.76 460.57 0.0M
2023-04-18 454.51 459.90 454.34 459.55 0.0M
2023-04-17 446.14 451.70 445.98 451.64 0.0M
2023-04-14 444.63 448.67 443.59 446.88 0.0M
2023-04-13 446.74 448.70 441.38 445.46 0.0M
2023-04-12 450.60 451.05 444.51 445.25 0.0M
2023-04-11 438.80 448.01 438.68 445.98 0.0M
2023-04-10 429.66 436.65 429.66 435.04 0.0M
2023-04-06 435.06 435.06 427.73 431.21 0.0M
2023-04-05 436.47 438.39 433.29 435.56 0.0M
2023-04-04 446.22 446.63 435.58 438.36 0.0M
2023-04-03 444.41 447.46 443.30 446.53 0.0M
2023-03-31 436.34 445.22 436.27 445.00 0.0M
2023-03-30 437.53 438.23 433.81 434.72 0.0M
2023-03-29 436.52 436.69 431.81 435.37 0.0M
2023-03-28 431.11 435.32 430.01 432.12 0.0M
2023-03-27 436.31 436.54 430.20 430.91 0.0M
2023-03-24 428.80 434.76 423.39 433.55 0.0M
2023-03-23 433.32 439.67 428.23 431.08 0.0M
2023-03-22 434.93 439.77 429.20 429.31 0.0M
2023-03-21 435.94 438.98 433.71 435.93 0.0M
2023-03-20 431.13 435.21 429.10 431.49 0.0M
2023-03-17 435.04 435.04 427.90 429.16 0.0M
2023-03-16 425.52 438.32 422.81 436.31 0.0M
2023-03-15 428.74 434.30 421.19 427.42 0.0M
2023-03-14 435.60 439.41 429.57 433.82 0.0M
2023-03-13 421.75 432.95 421.25 428.17 0.0M
2023-03-10 438.01 439.32 423.11 427.96 0.0M
2023-03-09 443.22 447.42 436.76 436.91 0.0M
2023-03-08 438.31 442.62 436.19 442.42 0.0M
2023-03-07 442.38 443.37 436.17 436.26 0.0M
2023-03-06 446.51 449.01 440.15 441.12 0.0M
2023-03-03 444.61 448.29 440.55 446.94 0.0M
2023-03-02 433.66 440.83 432.58 439.73 0.0M
2023-03-01 439.44 443.95 437.97 438.29 0.0M
2023-02-28 438.41 444.20 438.38 441.39 0.0M
2023-02-27 444.19 444.79 437.81 439.42 0.0M
2023-02-24 434.26 440.19 433.54 438.92 0.0M
2023-02-23 439.86 443.20 435.67 442.46 0.0M
2023-02-22 438.40 441.12 435.65 437.72 0.0M
2023-02-21 444.22 446.22 434.64 435.27 0.0M
2023-02-17 455.68 455.68 446.89 451.74 0.0M
2023-02-16 459.52 461.83 454.40 458.21 0.0M
2023-02-15 458.79 469.47 458.65 466.82 0.0M
2023-02-14 462.63 466.72 459.03 462.69 0.0M
2023-02-13 458.41 467.20 457.15 467.16 0.0M
2023-02-10 453.94 459.99 453.85 457.60 0.0M
2023-02-09 461.27 463.96 455.14 456.17 0.0M
2023-02-08 461.08 462.07 455.42 456.93 0.0M
2023-02-07 457.60 465.83 455.90 464.51 0.0M
2023-02-06 463.13 463.51 459.27 460.95 0.0M
2023-02-03 471.00 476.31 467.67 469.63 0.0M
2023-02-02 470.40 484.03 470.40 480.56 0.0M
2023-02-01 454.43 468.54 452.12 465.21 0.0M
2023-01-31 443.71 457.01 443.71 456.90 0.0M
2023-01-30 439.80 444.96 437.36 437.72 0.0M
2023-01-27 440.15 445.59 440.11 443.36 0.0M
2023-01-26 439.82 442.79 434.88 441.79 0.0M
2023-01-25 432.49 438.41 431.38 438.01 0.0M
2023-01-24 437.28 438.98 432.14 436.80 0.0M
2023-01-23 429.58 435.57 429.19 434.51 0.0M
2023-01-20 422.82 429.92 419.05 429.79 0.0M
2023-01-19 427.87 428.46 420.25 420.98 0.0M
2023-01-18 436.97 442.03 430.80 430.88 0.0M
2023-01-17 433.63 436.28 433.08 434.42 0.0M
2023-01-13 429.38 435.97 428.76 435.13 0.0M
2023-01-12 435.26 436.15 427.72 434.13 0.0M
2023-01-11 425.83 434.12 425.70 433.95 0.0M
2023-01-10 418.35 422.97 415.62 422.93 0.0M
2023-01-09 423.41 427.67 420.77 421.03 0.0M
2023-01-06 416.07 422.73 414.71 422.17 0.0M
2023-01-05 409.98 414.64 407.83 412.62 0.0M
2023-01-04 413.65 417.98 412.71 415.71 0.0M
2023-01-03 408.95 410.40 404.07 407.69 0.0M