Principal U.S. Mega-Cap (USMC)

USMC
🏛️ Estados Unidos →
67.74
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 67.64 67.78 67.32 67.74 0.1M
2025-09-25 67.65 67.78 67.21 67.54 0.0M
2025-09-24 68.11 68.16 67.66 67.93 0.1M
2025-09-23 68.59 68.66 67.93 68.07 0.1M
2025-09-22 68.28 68.73 68.28 68.69 0.1M
2025-09-19 68.14 68.45 68.05 68.44 0.1M
2025-09-18 68.20 68.32 67.86 67.89 0.1M
2025-09-17 67.86 68.04 67.50 67.93 0.0M
2025-09-16 67.92 68.00 67.76 67.93 0.0M
2025-09-15 67.49 67.86 67.49 67.81 0.0M
2025-09-12 67.08 67.45 67.05 67.33 0.0M
2025-09-11 66.94 67.18 66.89 67.12 0.1M
2025-09-10 66.94 67.06 66.71 66.85 0.2M
2025-09-09 65.75 66.17 65.75 66.14 0.1M
2025-09-08 65.58 65.94 65.58 65.71 0.0M
2025-09-05 66.18 66.18 65.17 65.46 0.1M
2025-09-04 65.35 65.78 65.29 65.78 0.1M
2025-09-03 64.95 65.18 64.79 65.06 0.1M
2025-09-02 64.20 64.66 64.11 64.61 0.0M
2025-08-29 65.33 65.33 64.78 64.87 0.0M
2025-08-28 65.22 65.45 65.04 65.41 0.1M
2025-08-27 64.91 65.23 64.91 65.20 0.1M
2025-08-26 64.71 65.05 64.71 65.05 0.1M
2025-08-25 64.80 65.02 64.73 64.73 0.2M
2025-08-22 64.56 65.02 64.40 64.95 0.0M
2025-08-21 64.26 64.42 64.01 64.18 0.1M
2025-08-20 64.47 64.54 63.95 64.46 0.1M
2025-08-19 65.11 65.11 64.42 64.53 0.1M
2025-08-18 65.03 65.11 64.88 65.09 0.2M
2025-08-15 65.13 65.14 64.92 64.98 0.1M
2025-08-14 64.55 64.85 64.55 64.82 0.1M
2025-08-13 64.85 64.94 64.43 64.50 0.2M
2025-08-12 64.31 64.61 64.10 64.60 0.1M
2025-08-11 64.01 64.26 63.91 63.96 0.1M
2025-08-08 63.40 63.94 63.40 63.88 0.1M
2025-08-07 63.59 63.72 62.87 63.13 0.1M
2025-08-06 62.73 63.51 62.73 63.45 0.1M
2025-08-05 63.01 63.01 62.60 62.66 0.0M
2025-08-04 62.30 62.94 62.30 62.94 0.1M
2025-08-01 62.50 62.50 61.93 62.09 0.1M
2025-07-31 63.89 63.89 62.91 62.99 0.1M
2025-07-30 63.17 63.29 62.85 63.09 0.0M
2025-07-29 63.41 63.47 63.06 63.09 0.2M
2025-07-28 63.46 63.54 63.27 63.42 0.0M
2025-07-25 63.21 63.44 63.21 63.34 0.0M
2025-07-24 63.13 63.25 63.08 63.14 0.0M
2025-07-23 62.77 63.18 62.74 63.15 0.1M
2025-07-22 62.75 62.79 62.63 62.72 0.1M
2025-07-21 62.71 63.17 62.71 62.94 0.0M
2025-07-18 63.00 63.00 62.64 62.69 0.0M
2025-07-17 62.64 63.00 62.64 62.96 0.1M
2025-07-16 62.59 62.73 62.38 62.68 0.1M
2025-07-15 62.75 62.75 62.38 62.40 0.1M
2025-07-14 62.43 62.62 62.33 62.52 0.1M
2025-07-11 62.35 62.54 62.29 62.45 0.1M
2025-07-10 62.63 62.78 62.46 62.70 0.0M
2025-07-09 62.31 62.63 62.31 62.57 0.0M
2025-07-08 62.51 62.51 62.16 62.24 0.1M
2025-07-07 62.68 62.68 62.25 62.43 0.1M
2025-07-03 62.65 63.06 62.65 63.00 0.0M
2025-07-02 62.18 62.44 62.18 62.38 0.1M
2025-07-01 62.20 62.35 62.15 62.19 0.1M
2025-06-30 62.49 62.62 62.24 62.56 0.0M
2025-06-27 61.96 62.34 61.83 62.16 0.0M
2025-06-26 61.72 61.93 61.64 61.86 0.0M
2025-06-25 61.53 61.77 61.41 61.54 0.7M
2025-06-24 61.33 61.69 61.31 61.61 0.1M
2025-06-23 60.04 60.99 60.04 60.91 0.1M
2025-06-20 60.77 60.80 60.12 60.27 0.1M
2025-06-18 60.74 61.04 60.44 60.45 0.0M
2025-06-17 60.97 61.05 60.63 60.70 0.1M
2025-06-16 60.99 61.33 60.99 61.11 0.1M
2025-06-13 60.75 61.18 60.57 60.72 0.1M
2025-06-12 61.32 61.44 60.94 61.40 0.0M
2025-06-11 61.37 61.39 60.79 60.94 0.1M
2025-06-10 60.82 61.14 60.78 61.14 0.0M
2025-06-09 60.84 60.93 60.56 60.77 0.1M
2025-06-06 60.65 60.87 60.63 60.79 0.0M
2025-06-05 60.77 60.78 59.89 60.15 0.0M
2025-06-04 60.74 60.87 60.49 60.59 0.2M
2025-06-03 60.40 60.64 60.29 60.58 0.0M
2025-06-02 59.75 60.32 59.58 60.27 0.0M
2025-05-30 59.76 60.09 59.35 60.01 0.1M
2025-05-29 60.31 60.31 59.54 59.95 0.1M
2025-05-28 60.13 60.18 59.68 59.79 0.1M
2025-05-27 59.41 59.99 59.37 59.99 0.0M
2025-05-23 58.55 59.05 58.54 58.74 0.1M
2025-05-22 59.16 59.61 59.16 59.19 0.1M
2025-05-21 59.65 60.10 59.10 59.15 0.1M
2025-05-20 60.23 60.23 59.78 60.12 0.0M
2025-05-19 59.52 60.35 59.52 60.24 0.3M
2025-05-16 60.00 60.29 59.84 60.26 0.0M
2025-05-15 59.60 59.90 59.25 59.79 0.1M
2025-05-14 59.85 59.91 59.60 59.80 0.3M
2025-05-13 59.39 59.79 59.25 59.63 0.2M
2025-05-12 59.18 59.33 58.68 59.26 0.1M
2025-05-09 57.85 57.90 57.44 57.56 0.4M
2025-05-08 57.87 58.11 57.35 57.58 0.1M
2025-05-07 57.37 57.61 56.99 57.38 0.0M
2025-05-06 57.17 57.57 57.06 57.13 0.1M
2025-05-05 57.48 57.94 57.45 57.56 0.1M
2025-05-02 57.77 58.28 57.77 58.16 0.1M
2025-05-01 57.50 57.74 57.18 57.21 0.1M
2025-04-30 56.20 56.94 55.48 56.71 0.1M
2025-04-29 56.32 56.94 56.32 56.86 0.1M
2025-04-28 56.57 56.74 55.84 56.53 0.1M
2025-04-25 55.98 56.51 55.82 56.45 0.1M
2025-04-24 54.78 55.95 54.78 55.87 0.0M
2025-04-23 55.19 55.66 54.61 54.77 0.1M
2025-04-22 53.14 54.05 52.88 53.89 0.1M
2025-04-21 53.17 53.30 51.90 52.36 0.1M
2025-04-17 53.83 54.18 53.47 53.68 0.0M
2025-04-16 54.47 54.82 53.30 53.86 0.1M
2025-04-15 55.22 55.74 55.15 55.15 0.2M
2025-04-14 55.81 55.81 54.77 55.23 0.3M
2025-04-11 53.77 54.97 53.55 54.82 0.1M
2025-04-10 54.70 54.77 52.40 53.86 0.2M
2025-04-09 50.52 55.92 50.52 55.45 0.2M
2025-04-08 53.69 53.86 50.22 50.94 0.2M
2025-04-07 49.52 53.20 49.01 51.54 0.6M
2025-04-04 53.51 53.52 51.53 51.53 0.2M
2025-04-03 55.21 55.67 54.74 54.90 0.1M
2025-04-02 56.39 57.61 56.39 57.34 0.1M
2025-04-01 56.65 57.17 56.34 56.94 0.2M
2025-03-31 55.87 57.09 55.57 56.78 0.1M
2025-03-28 57.72 57.72 56.50 56.58 0.0M
2025-03-27 57.97 58.24 57.61 57.84 0.1M
2025-03-26 58.74 58.77 57.74 57.89 0.2M
2025-03-25 58.76 58.77 58.48 58.72 0.2M
2025-03-24 58.19 58.60 58.19 58.54 0.0M
2025-03-21 56.78 57.54 56.78 57.36 0.1M
2025-03-20 57.01 57.78 56.92 57.28 0.2M
2025-03-19 56.93 57.66 56.69 57.31 0.1M
2025-03-18 57.12 57.12 56.39 56.63 0.2M
2025-03-17 56.79 57.53 56.79 57.12 0.2M
2025-03-14 56.15 56.93 56.15 56.86 0.0M
2025-03-13 56.63 56.63 55.58 55.72 0.0M
2025-03-12 56.75 57.02 56.06 56.66 0.3M
2025-03-11 56.09 56.74 55.69 56.13 0.1M
2025-03-10 57.06 57.28 55.85 56.37 0.1M
2025-03-07 58.05 58.41 57.09 58.13 0.2M
2025-03-06 58.78 59.13 57.98 58.21 0.1M
2025-03-05 58.98 59.72 58.51 59.50 0.2M
2025-03-04 59.18 59.70 58.38 58.85 0.1M
2025-03-03 60.96 61.17 59.39 59.79 0.1M
2025-02-28 59.70 60.93 59.52 60.86 0.3M
2025-02-27 60.92 61.06 59.74 59.74 0.1M
2025-02-26 60.81 61.17 60.47 60.67 0.1M
2025-02-25 60.92 60.92 60.19 60.81 0.0M
2025-02-24 61.44 61.66 60.86 60.97 0.1M
2025-02-21 62.38 62.38 61.25 61.25 0.1M
2025-02-20 62.69 62.74 62.21 62.39 0.1M
2025-02-19 62.86 63.08 62.60 63.05 0.1M
2025-02-18 63.10 63.10 62.61 62.91 1.7M
2025-02-14 63.12 63.13 62.96 63.00 0.2M
2025-02-13 62.69 63.13 62.44 63.13 0.0M
2025-02-12 62.10 62.50 62.03 62.40 0.1M
2025-02-11 62.33 62.55 62.17 62.43 0.1M
2025-02-10 62.42 62.54 62.20 62.43 0.1M
2025-02-07 62.79 62.88 62.04 62.05 0.1M
2025-02-06 62.52 62.86 62.42 62.68 0.0M
2025-02-05 62.10 62.51 61.91 62.47 0.0M
2025-02-04 61.90 62.36 61.71 62.29 0.0M
2025-02-03 60.93 62.03 60.93 61.91 0.1M
2025-01-31 62.51 62.74 61.89 61.89 0.4M
2025-01-30 62.03 62.31 61.73 62.08 0.1M
2025-01-29 61.72 61.76 61.38 61.63 0.1M
2025-01-28 61.51 61.91 61.17 61.82 0.1M
2025-01-27 60.56 61.40 60.56 61.40 0.1M
2025-01-24 61.80 62.00 61.64 61.75 0.1M
2025-01-23 61.39 61.85 61.39 61.85 0.1M
2025-01-22 61.62 61.62 61.36 61.39 0.1M
2025-01-21 60.91 61.03 60.61 61.03 0.1M
2025-01-17 60.37 60.76 60.37 60.58 0.1M
2025-01-16 60.52 60.52 59.93 59.93 0.1M
2025-01-15 59.89 60.46 59.76 60.41 0.1M
2025-01-14 59.59 59.59 58.85 59.08 0.1M
2025-01-13 58.75 59.35 58.75 59.30 0.1M
2025-01-10 59.93 59.93 58.98 59.32 0.1M
2025-01-08 60.10 60.10 59.68 59.99 0.1M
2025-01-07 60.91 60.91 59.87 60.16 0.0M
2025-01-06 60.74 60.96 60.41 60.60 0.1M
2025-01-03 59.99 60.33 59.80 60.33 0.0M
2025-01-02 59.97 60.32 59.22 59.59 0.1M