Priority (PRIF_pd)

PRIF_pd
🏛️ Estados Unidos →
24.45
Última Actualización: 2025-09-30
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 24.41 24.41 24.41 24.41 0.0M
2024-12-30 24.35 24.35 24.00 24.00 0.0M
2024-12-27 24.52 24.52 24.15 24.15 0.0M
2024-12-24 24.06 24.15 24.06 24.15 0.0M
2024-12-23 24.50 24.50 24.50 24.50 0.0M
2024-12-19 24.25 24.25 24.14 24.14 0.0M
2024-12-17 24.50 24.62 24.30 24.38 0.0M
2024-12-16 24.16 24.55 24.16 24.45 0.0M
2024-12-11 24.35 24.35 24.35 24.35 0.0M
2024-12-10 24.10 24.54 24.08 24.37 0.0M
2024-12-09 24.20 24.20 24.10 24.10 0.0M
2024-12-06 24.38 24.38 24.33 24.33 0.0M
2024-12-05 24.25 24.45 24.25 24.45 0.0M
2024-12-04 24.07 24.07 24.07 24.07 0.0M
2024-12-02 24.45 24.48 24.12 24.48 0.0M
2024-11-29 24.07 24.07 24.07 24.07 0.0M
2024-11-27 24.13 24.13 24.13 24.13 0.0M
2024-11-26 24.48 24.48 24.48 24.48 0.0M
2024-11-25 24.50 24.58 24.45 24.48 0.0M
2024-11-22 24.10 24.36 24.10 24.36 0.0M
2024-11-21 24.15 24.15 24.15 24.15 0.0M
2024-11-20 23.85 24.00 23.78 24.00 0.0M
2024-11-19 24.20 24.20 24.18 24.18 0.0M
2024-11-18 24.20 24.20 24.20 24.20 0.0M
2024-11-15 24.20 24.20 24.20 24.20 0.0M
2024-11-14 24.29 24.30 24.25 24.30 0.0M
2024-11-13 24.43 24.43 24.23 24.30 0.0M
2024-11-07 24.28 24.28 24.28 24.28 0.0M
2024-11-06 24.28 24.28 24.28 24.28 0.0M
2024-11-04 24.40 24.40 24.40 24.40 0.0M
2024-10-31 24.69 24.69 24.69 24.69 0.0M
2024-10-29 24.46 24.69 24.21 24.21 0.0M
2024-10-28 24.69 24.69 24.69 24.69 0.0M
2024-10-25 24.70 24.71 24.66 24.71 0.0M
2024-10-24 24.50 24.50 24.50 24.50 0.0M
2024-10-23 24.50 24.51 24.48 24.48 0.0M
2024-10-22 24.55 24.70 24.55 24.70 0.0M
2024-10-21 24.50 24.50 24.50 24.50 0.0M
2024-10-17 24.60 24.60 24.49 24.60 0.0M
2024-10-16 24.59 24.60 24.48 24.51 0.0M
2024-10-15 24.68 24.68 24.48 24.59 0.0M
2024-10-14 24.31 24.65 24.31 24.48 0.0M
2024-10-08 24.20 24.20 24.20 24.20 0.0M
2024-10-07 24.15 24.15 24.15 24.15 0.0M
2024-10-04 24.00 24.02 24.00 24.00 0.0M
2024-10-03 24.27 24.27 24.04 24.05 0.0M
2024-10-02 24.35 24.35 24.35 24.35 0.0M
2024-09-27 24.17 24.39 24.17 24.39 0.0M
2024-09-26 24.13 24.17 23.96 24.15 0.0M
2024-09-25 23.74 24.00 23.72 23.87 0.0M
2024-09-24 23.49 24.15 23.49 24.14 0.0M
2024-09-23 24.17 24.17 24.17 24.17 0.0M
2024-09-20 24.31 24.32 24.31 24.32 0.0M
2024-09-19 24.23 24.37 24.23 24.26 0.0M
2024-09-18 24.20 24.20 24.20 24.20 0.0M
2024-09-17 24.25 24.25 24.25 24.25 0.0M
2024-09-16 24.17 24.26 23.88 24.26 0.0M
2024-09-13 24.17 24.17 24.16 24.16 0.0M
2024-09-12 24.15 24.15 24.15 24.15 0.0M
2024-09-11 24.07 24.07 24.05 24.05 0.0M
2024-09-10 24.11 24.16 24.11 24.16 0.0M
2024-09-06 24.05 24.05 24.05 24.05 0.0M
2024-09-05 24.01 24.01 24.01 24.01 0.0M
2024-09-03 24.00 24.00 24.00 24.00 0.0M
2024-08-29 23.99 24.16 23.80 24.12 0.0M
2024-08-28 23.70 24.25 23.70 23.84 0.0M
2024-08-27 23.75 23.75 23.60 23.60 0.0M
2024-08-26 23.67 23.75 23.67 23.75 0.0M
2024-08-23 23.70 23.70 23.70 23.70 0.0M
2024-08-22 23.29 23.29 23.29 23.29 0.0M
2024-08-21 23.10 23.10 23.10 23.10 0.0M
2024-08-19 23.49 23.49 23.49 23.49 0.0M
2024-08-16 23.06 23.13 23.06 23.08 0.0M
2024-08-14 23.06 23.09 23.06 23.09 0.0M
2024-08-13 23.07 23.07 23.07 23.07 0.0M
2024-08-12 23.50 23.50 22.96 23.05 0.0M
2024-08-09 23.11 23.11 23.08 23.10 0.0M
2024-08-08 23.20 23.20 23.19 23.20 0.0M
2024-08-05 23.01 23.87 23.01 23.05 0.0M
2024-08-01 23.50 23.50 23.06 23.06 0.0M
2024-07-29 23.50 23.50 23.50 23.50 0.0M
2024-07-26 23.86 23.86 23.86 23.86 0.0M
2024-07-25 23.14 23.14 22.91 22.91 0.0M
2024-07-24 23.32 23.32 23.32 23.32 0.0M
2024-07-23 23.36 23.36 23.36 23.36 0.0M
2024-07-22 23.83 23.83 23.44 23.44 0.0M
2024-07-19 23.46 23.56 23.46 23.49 0.0M
2024-07-18 23.43 23.49 23.43 23.47 0.0M
2024-07-16 23.59 23.59 23.35 23.35 0.0M
2024-07-15 23.20 23.38 23.20 23.34 0.0M
2024-07-12 23.10 23.10 23.10 23.10 0.0M
2024-07-11 23.02 23.15 23.00 23.15 0.0M
2024-07-09 23.10 23.34 23.10 23.25 0.0M
2024-07-08 23.40 23.40 23.05 23.05 0.0M
2024-07-05 23.00 23.05 23.00 23.00 0.0M
2024-07-03 23.05 23.05 23.05 23.05 0.0M
2024-07-02 22.97 23.41 22.97 23.30 0.0M
2024-07-01 23.26 23.26 22.20 22.75 0.0M
2024-06-28 23.17 23.17 23.17 23.17 0.0M
2024-06-27 23.10 23.10 23.10 23.10 0.0M
2024-06-24 23.20 23.25 23.10 23.25 0.0M
2024-06-21 23.06 23.06 22.99 23.03 0.0M
2024-06-20 23.44 23.44 23.44 23.44 0.0M
2024-06-17 23.53 23.53 23.53 23.53 0.0M
2024-06-14 23.67 23.67 23.14 23.33 0.0M
2024-06-13 23.21 23.21 23.14 23.14 0.0M
2024-06-12 23.18 23.24 23.18 23.24 0.0M
2024-06-11 23.24 23.24 23.20 23.20 0.0M
2024-06-10 23.24 23.24 23.24 23.24 0.0M
2024-06-07 23.20 23.23 23.12 23.22 0.0M
2024-06-05 22.96 22.98 22.92 22.92 0.0M
2024-06-04 22.95 22.96 22.90 22.92 0.0M
2024-06-03 22.83 22.86 22.83 22.86 0.0M
2024-05-31 22.81 22.81 22.81 22.81 0.0M
2024-05-28 22.77 22.77 22.77 22.77 0.0M
2024-05-24 22.72 22.72 22.72 22.72 0.0M
2024-05-22 22.81 22.81 22.72 22.72 0.0M
2024-05-21 22.84 22.85 22.76 22.76 0.0M
2024-05-20 22.75 22.84 22.70 22.70 0.0M
2024-05-17 22.80 22.83 22.76 22.76 0.0M
2024-05-09 22.78 22.78 22.78 22.78 0.0M
2024-05-07 22.75 22.78 22.65 22.78 0.0M
2024-05-06 22.85 22.85 22.85 22.85 0.0M
2024-05-02 22.60 22.60 22.56 22.57 0.0M
2024-05-01 22.64 22.64 22.50 22.50 0.0M
2024-04-30 22.49 22.50 22.49 22.50 0.0M
2024-04-26 22.55 22.55 22.40 22.41 0.0M
2024-04-25 22.41 22.50 22.31 22.40 0.0M
2024-04-24 22.74 22.74 22.54 22.54 0.0M
2024-04-23 22.48 22.79 22.48 22.79 0.0M
2024-04-19 22.55 22.75 20.30 22.75 0.0M
2024-04-17 22.90 22.92 22.90 22.92 0.0M
2024-04-16 22.50 22.50 22.50 22.50 0.0M
2024-04-15 23.00 23.00 22.75 22.75 0.0M
2024-04-12 22.90 22.90 22.77 22.90 0.0M
2024-04-11 22.79 22.79 22.79 22.79 0.0M
2024-04-10 22.54 22.56 22.54 22.55 0.0M
2024-04-09 22.88 22.88 22.88 22.88 0.0M
2024-04-08 22.88 22.88 22.88 22.88 0.0M
2024-04-05 22.92 22.92 22.89 22.89 0.0M
2024-04-03 22.93 22.93 22.50 22.59 0.0M
2024-04-01 22.95 22.95 22.92 22.92 0.0M
2024-03-28 22.75 23.15 22.75 23.07 0.0M
2024-03-27 22.89 22.89 22.64 22.64 0.0M
2024-03-26 23.17 23.17 22.69 22.69 0.0M
2024-03-25 23.07 23.09 23.07 23.09 0.0M
2024-03-22 23.05 23.05 23.05 23.05 0.0M
2024-03-21 23.14 23.14 23.14 23.14 0.0M
2024-03-20 22.87 22.87 22.87 22.87 0.0M
2024-03-19 22.66 22.67 22.66 22.66 0.0M
2024-03-18 22.75 22.75 22.65 22.65 0.0M
2024-03-15 23.14 23.14 22.75 22.75 0.0M
2024-03-14 23.40 23.40 23.40 23.40 0.0M
2024-03-12 23.19 23.19 23.19 23.19 0.0M
2024-03-11 23.10 23.10 23.10 23.10 0.0M
2024-03-08 23.10 23.10 23.10 23.10 0.0M
2024-03-07 23.09 23.09 23.09 23.09 0.0M
2024-03-06 23.09 23.09 23.09 23.09 0.0M
2024-03-05 23.14 23.14 22.94 22.94 0.0M
2024-03-01 22.99 23.00 22.99 23.00 0.0M
2024-02-28 22.98 22.99 22.98 22.99 0.0M
2024-02-27 22.80 22.89 22.67 22.89 0.0M
2024-02-26 22.81 22.92 22.80 22.89 0.0M
2024-02-23 22.88 22.88 22.75 22.80 0.0M
2024-02-22 22.83 22.87 22.64 22.69 0.0M
2024-02-21 23.02 23.08 22.96 23.08 0.0M
2024-02-20 23.14 23.14 23.09 23.11 0.0M
2024-02-16 23.15 23.15 23.15 23.15 0.0M
2024-02-13 22.98 23.12 22.98 23.12 0.0M
2024-02-09 22.95 22.95 22.95 22.95 0.0M
2024-02-07 23.14 23.14 23.14 23.14 0.0M
2024-02-06 22.94 22.99 22.94 22.99 0.0M
2024-02-05 22.94 22.94 22.94 22.94 0.0M
2024-02-02 22.70 22.94 22.70 22.94 0.0M
2024-02-01 22.99 22.99 22.70 22.70 0.0M
2024-01-31 22.97 22.97 22.85 22.85 0.0M
2024-01-30 22.90 22.90 22.75 22.75 0.0M
2024-01-29 22.69 22.69 22.65 22.65 0.0M
2024-01-26 22.70 22.70 22.70 22.70 0.0M
2024-01-24 22.70 22.70 22.60 22.70 0.0M
2024-01-23 22.65 22.86 22.65 22.73 0.0M
2024-01-22 22.59 22.59 22.59 22.59 0.0M
2024-01-19 22.80 22.80 22.80 22.80 0.0M
2024-01-17 22.80 22.80 22.80 22.80 0.0M
2024-01-16 22.85 22.85 22.80 22.80 0.0M
2024-01-10 22.66 23.00 22.52 22.82 0.0M
2024-01-09 22.75 22.78 22.72 22.78 0.0M
2024-01-08 22.50 22.65 22.50 22.65 0.0M
2024-01-05 22.95 22.95 22.45 22.69 0.0M
2024-01-04 23.17 23.17 22.65 22.65 0.0M
2024-01-03 22.77 22.98 22.75 22.95 0.0M
2024-01-02 23.11 23.14 22.70 23.14 0.0M