Procure Space (UFO)

UFO
🏛️ Estados Unidos →
35.07
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
2022-12-30 19.21 19.49 19.19 19.49 0.0M
2022-12-29 18.96 19.39 18.96 19.23 0.0M
2022-12-28 19.25 19.34 19.00 19.02 0.0M
2022-12-27 19.51 19.51 19.20 19.20 0.0M
2022-12-23 19.40 19.49 19.27 19.46 0.0M
2022-12-22 19.65 19.65 19.19 19.47 0.0M
2022-12-21 19.60 19.72 19.41 19.72 0.0M
2022-12-20 19.40 19.69 19.40 19.51 0.0M
2022-12-19 19.92 19.98 19.31 19.31 0.0M
2022-12-16 19.00 20.11 19.00 19.91 0.0M
2022-12-15 19.19 19.19 18.79 18.79 0.0M
2022-12-14 19.47 19.70 19.33 19.35 0.0M
2022-12-13 20.06 20.06 19.48 19.52 0.0M
2022-12-12 19.38 19.57 19.21 19.53 0.0M
2022-12-09 19.41 19.58 19.38 19.38 0.0M
2022-12-08 19.50 19.67 19.25 19.46 0.0M
2022-12-07 19.49 19.54 19.36 19.40 0.0M
2022-12-06 19.84 19.86 19.51 19.59 0.0M
2022-12-05 20.36 20.36 19.98 19.98 0.0M
2022-12-02 20.15 20.50 20.15 20.34 0.0M
2022-12-01 20.51 20.59 20.31 20.51 0.0M
2022-11-30 19.94 20.40 19.78 20.40 0.0M
2022-11-29 19.94 20.22 19.88 19.94 0.0M
2022-11-28 20.26 20.38 19.88 19.88 0.0M
2022-11-25 20.35 20.45 20.34 20.45 0.0M
2022-11-23 20.22 20.45 20.07 20.36 0.0M
2022-11-22 20.20 20.31 20.14 20.14 0.0M
2022-11-21 20.30 20.31 20.12 20.20 0.0M
2022-11-18 20.44 20.51 20.30 20.33 0.0M
2022-11-17 20.27 20.32 20.09 20.31 0.0M
2022-11-16 20.79 20.79 20.55 20.60 0.0M
2022-11-15 21.04 21.09 20.77 20.77 0.0M
2022-11-14 21.01 21.04 20.51 20.70 0.0M
2022-11-11 20.79 21.19 20.79 21.10 0.0M
2022-11-10 20.52 20.80 20.52 20.76 0.0M
2022-11-09 20.25 20.25 19.80 19.80 0.0M
2022-11-08 20.44 20.69 20.20 20.43 0.0M
2022-11-07 20.12 20.38 19.95 20.37 0.0M
2022-11-04 19.57 20.00 19.57 20.00 0.0M
2022-11-03 19.63 19.97 19.54 19.77 0.0M
2022-11-02 20.44 20.72 19.96 19.96 0.0M
2022-11-01 20.01 20.78 20.01 20.59 0.0M
2022-10-31 20.33 20.54 20.25 20.50 0.0M
2022-10-28 19.82 20.29 19.82 20.29 0.0M
2022-10-27 19.62 19.87 19.56 19.67 0.0M
2022-10-26 19.50 19.98 19.50 19.62 0.0M
2022-10-25 19.00 19.51 19.00 19.43 0.0M
2022-10-24 18.85 18.99 18.72 18.79 0.0M
2022-10-21 18.67 18.83 18.47 18.83 0.0M
2022-10-20 18.51 18.85 18.49 18.52 0.0M
2022-10-19 18.82 18.82 18.48 18.55 0.0M
2022-10-18 19.12 19.15 18.87 18.92 0.0M
2022-10-17 18.32 18.64 18.32 18.62 0.0M
2022-10-14 18.51 18.53 17.85 17.85 0.0M
2022-10-13 17.68 18.53 17.67 18.32 0.0M
2022-10-12 18.25 18.25 18.01 18.06 0.0M
2022-10-11 18.26 18.63 18.23 18.31 0.0M
2022-10-10 18.55 18.70 18.36 18.61 0.0M
2022-10-07 18.86 18.86 18.55 18.55 0.0M
2022-10-06 19.26 19.26 19.01 19.10 0.0M
2022-10-05 19.02 19.25 18.87 19.17 0.0M
2022-10-04 18.92 19.29 18.92 19.29 0.0M
2022-10-03 17.94 18.61 17.93 18.52 0.0M
2022-09-30 17.87 18.18 17.86 17.86 0.0M
2022-09-29 18.13 18.13 17.74 17.85 0.0M
2022-09-28 17.95 18.52 17.95 18.42 0.0M
2022-09-27 18.28 18.41 17.91 17.96 0.0M
2022-09-26 18.22 18.41 18.04 18.15 0.0M
2022-09-23 18.58 18.58 18.16 18.28 0.0M
2022-09-22 19.31 19.31 18.82 18.84 0.0M
2022-09-21 19.75 19.83 19.41 19.41 0.0M
2022-09-20 19.75 19.82 19.66 19.66 0.0M
2022-09-19 19.85 20.11 19.70 20.11 0.0M
2022-09-16 20.10 20.18 19.95 20.07 0.0M
2022-09-15 20.38 20.78 20.31 20.31 0.0M
2022-09-14 20.53 20.73 20.38 20.73 0.0M
2022-09-13 20.68 21.00 20.47 20.49 0.0M
2022-09-12 21.13 21.35 21.09 21.19 0.0M
2022-09-09 20.80 20.95 20.61 20.94 0.1M
2022-09-08 20.58 20.68 20.44 20.45 0.0M
2022-09-07 20.53 21.36 20.36 20.72 0.3M
2022-09-06 20.46 20.58 20.43 20.48 0.0M
2022-09-02 20.94 20.94 20.39 20.39 0.0M
2022-09-01 20.86 20.86 20.43 20.70 0.0M
2022-08-31 21.03 21.23 20.95 21.06 0.0M
2022-08-30 21.27 21.31 20.80 20.96 0.0M
2022-08-29 21.16 21.36 21.00 21.12 0.0M
2022-08-26 21.88 21.88 21.30 21.30 0.0M
2022-08-25 21.59 21.87 21.59 21.87 0.0M
2022-08-24 21.16 21.51 21.12 21.49 0.0M
2022-08-23 21.22 21.42 21.17 21.17 0.0M
2022-08-22 21.30 21.47 21.05 21.11 0.0M
2022-08-19 22.03 22.03 21.69 21.75 0.0M
2022-08-18 22.36 22.36 22.11 22.30 0.0M
2022-08-17 22.75 22.75 22.33 22.37 0.0M
2022-08-16 22.86 23.10 22.76 23.05 0.0M
2022-08-15 22.86 22.98 22.77 22.96 0.0M
2022-08-12 22.47 22.95 22.46 22.95 0.0M
2022-08-11 22.45 22.63 22.30 22.34 0.0M
2022-08-10 22.24 22.31 22.05 22.27 0.0M
2022-08-09 21.70 21.75 21.60 21.73 0.0M
2022-08-08 21.83 22.10 21.75 21.75 0.0M
2022-08-05 21.50 21.75 21.44 21.67 0.0M
2022-08-04 21.86 22.02 21.82 21.93 0.0M
2022-08-03 21.52 21.97 21.50 21.94 0.0M
2022-08-02 21.33 21.64 21.33 21.39 0.0M
2022-08-01 20.98 21.19 20.96 21.16 0.0M
2022-07-29 20.89 21.07 20.85 21.05 0.0M
2022-07-28 20.56 20.88 20.56 20.88 0.0M
2022-07-27 20.38 20.68 20.34 20.59 0.0M
2022-07-26 20.30 20.35 20.24 20.24 0.0M
2022-07-25 20.56 20.58 20.48 20.51 0.0M
2022-07-22 21.15 21.15 20.62 20.65 0.0M
2022-07-21 20.96 21.13 20.81 21.13 0.0M
2022-07-20 20.75 21.03 20.75 21.01 0.0M
2022-07-19 20.30 20.74 20.16 20.74 0.0M
2022-07-18 20.34 20.47 20.06 20.06 0.0M
2022-07-15 20.00 20.11 19.88 20.11 0.0M
2022-07-14 19.60 19.76 19.49 19.71 0.0M
2022-07-13 19.64 19.98 19.64 19.90 0.0M
2022-07-12 19.85 20.15 19.85 19.96 0.0M
2022-07-11 20.34 20.47 19.85 19.85 0.0M
2022-07-08 20.40 20.61 20.32 20.51 0.0M
2022-07-07 20.15 20.54 20.15 20.50 0.0M
2022-07-06 19.99 20.13 19.80 19.95 0.0M
2022-07-05 19.74 20.02 19.37 20.02 0.0M
2022-07-01 20.12 20.27 19.87 20.16 0.0M
2022-06-30 19.73 20.12 19.54 19.94 0.0M
2022-06-29 20.20 20.20 19.71 19.95 0.0M
2022-06-28 20.71 20.71 20.16 20.16 0.0M
2022-06-27 20.88 20.90 20.71 20.74 0.0M
2022-06-24 20.70 20.97 20.70 20.86 0.0M
2022-06-23 20.34 20.55 20.21 20.52 0.0M
2022-06-22 20.10 20.52 20.10 20.28 0.0M
2022-06-21 20.35 20.67 20.31 20.36 0.0M
2022-06-17 19.74 20.25 19.74 20.21 0.0M
2022-06-16 20.11 20.11 19.63 19.68 0.0M
2022-06-15 20.29 20.57 20.14 20.47 0.0M
2022-06-14 20.25 20.25 19.93 20.10 0.0M
2022-06-13 20.41 20.54 20.06 20.11 0.1M
2022-06-10 21.37 21.44 21.17 21.19 0.0M
2022-06-09 22.27 22.27 21.73 21.73 0.0M
2022-06-08 22.58 22.75 22.33 22.33 0.0M
2022-06-07 22.30 22.71 22.30 22.67 0.0M
2022-06-06 22.96 22.96 22.60 22.63 0.0M
2022-06-03 22.74 22.97 22.62 22.66 0.0M
2022-06-02 22.51 22.98 22.51 22.98 0.0M
2022-06-01 22.87 22.87 22.39 22.47 0.0M
2022-05-31 22.87 22.94 22.59 22.81 0.0M
2022-05-27 22.32 22.88 22.32 22.84 0.0M
2022-05-26 22.03 22.44 21.89 22.19 0.0M
2022-05-25 21.32 22.12 21.32 22.03 0.0M
2022-05-24 21.49 21.49 21.08 21.33 0.0M
2022-05-23 21.74 21.77 21.45 21.71 0.0M
2022-05-20 21.82 21.82 21.17 21.50 0.0M
2022-05-19 21.29 21.81 21.29 21.61 0.0M
2022-05-18 21.86 22.07 21.39 21.47 0.0M
2022-05-17 21.71 22.09 21.53 22.06 0.0M
2022-05-16 21.57 21.81 21.38 21.44 0.0M
2022-05-13 20.99 21.69 20.99 21.57 0.0M
2022-05-12 20.28 20.83 20.13 20.69 0.0M
2022-05-11 20.92 21.19 20.36 21.15 0.0M
2022-05-10 21.55 21.55 20.72 20.94 0.0M
2022-05-09 21.90 21.90 21.08 21.14 0.0M
2022-05-06 22.68 22.68 22.06 22.20 0.0M
2022-05-05 23.47 23.47 22.67 22.84 0.0M
2022-05-04 23.19 23.78 22.86 23.67 0.0M
2022-05-03 22.87 23.22 22.87 23.18 0.0M
2022-05-02 22.68 23.00 22.45 22.90 0.0M
2022-04-29 23.30 23.30 22.68 22.68 0.0M
2022-04-28 23.08 23.47 22.67 23.34 0.0M
2022-04-27 23.20 23.24 22.95 23.02 0.0M
2022-04-26 23.82 23.82 23.21 23.21 0.0M
2022-04-25 23.52 23.91 23.40 23.91 0.0M
2022-04-22 24.03 24.25 23.62 23.69 0.0M
2022-04-21 25.12 25.12 23.97 24.05 0.0M
2022-04-20 25.25 25.25 24.80 24.83 0.0M
2022-04-19 24.46 25.18 24.46 25.12 0.0M
2022-04-18 24.93 24.98 24.52 24.58 0.0M
2022-04-14 25.38 25.38 25.18 25.22 0.0M
2022-04-13 24.97 25.34 24.97 25.34 0.0M
2022-04-12 25.09 25.32 24.83 24.96 0.1M
2022-04-11 24.69 25.14 24.69 24.78 0.1M
2022-04-08 25.02 25.10 24.84 24.91 0.0M
2022-04-07 25.30 25.30 24.80 25.14 0.0M
2022-04-06 25.42 25.42 25.04 25.27 0.0M
2022-04-05 26.15 26.15 25.62 25.62 0.0M
2022-04-04 25.98 26.24 25.96 26.18 0.0M
2022-04-01 25.96 26.05 25.60 25.93 0.0M
2022-03-31 26.13 26.23 25.70 25.70 0.0M
2022-03-30 26.07 26.40 26.02 26.09 0.0M
2022-03-29 25.82 26.32 25.80 26.18 0.0M
2022-03-28 25.88 25.95 25.55 25.77 0.0M
2022-03-25 25.79 26.15 25.67 25.88 0.0M
2022-03-24 25.70 25.81 25.46 25.79 0.0M
2022-03-23 25.71 25.95 25.61 25.61 0.0M
2022-03-22 25.46 26.00 25.46 25.86 0.0M
2022-03-21 25.67 25.75 25.38 25.46 0.0M
2022-03-18 25.17 25.75 25.17 25.75 0.0M
2022-03-17 24.64 25.34 24.64 25.27 0.0M
2022-03-16 24.35 24.77 24.22 24.77 0.0M
2022-03-15 24.02 24.23 23.97 24.23 0.0M
2022-03-14 24.28 24.31 23.76 23.84 0.0M
2022-03-11 24.88 25.00 24.09 24.09 0.0M
2022-03-10 24.49 24.78 24.44 24.59 0.0M
2022-03-09 24.77 24.94 24.69 24.88 0.0M
2022-03-08 24.07 24.74 24.07 24.25 0.0M
2022-03-07 24.17 24.31 23.93 23.93 0.0M
2022-03-04 24.39 24.44 24.09 24.17 0.0M
2022-03-03 24.99 25.00 24.54 24.63 0.0M
2022-03-02 24.86 25.20 24.80 25.07 0.0M
2022-03-01 24.89 25.09 24.53 24.74 0.0M
2022-02-28 24.29 25.19 24.29 24.97 0.0M
2022-02-25 24.00 24.55 23.85 24.49 0.0M
2022-02-24 22.52 23.90 22.30 23.86 0.0M
2022-02-23 23.92 23.98 23.15 23.16 0.0M
2022-02-22 23.80 23.99 23.47 23.63 0.0M
2022-02-18 24.21 24.32 23.90 24.01 0.0M
2022-02-17 24.64 24.85 24.10 24.18 0.0M
2022-02-16 24.80 25.06 24.72 25.00 0.0M
2022-02-15 24.48 25.03 24.48 24.96 0.0M
2022-02-14 24.29 24.45 24.00 24.13 0.0M
2022-02-11 24.82 24.93 24.31 24.35 0.0M
2022-02-10 24.81 25.60 24.71 24.73 0.1M
2022-02-09 24.98 25.24 24.79 25.19 0.0M
2022-02-08 24.37 24.76 24.30 24.76 0.0M
2022-02-07 24.40 24.51 24.25 24.30 0.0M
2022-02-04 24.21 24.44 23.95 24.27 0.0M
2022-02-03 24.43 24.50 24.21 24.21 0.0M
2022-02-02 24.95 24.95 24.46 24.59 0.0M
2022-02-01 24.56 24.88 24.40 24.88 0.0M
2022-01-31 23.83 24.49 23.83 24.49 0.0M
2022-01-28 23.49 23.91 23.18 23.86 0.0M
2022-01-27 24.15 24.41 23.51 23.64 0.0M
2022-01-26 24.65 24.87 23.85 24.03 0.0M
2022-01-25 24.12 24.51 23.78 24.31 0.0M
2022-01-24 24.01 24.50 23.32 24.45 0.1M
2022-01-21 25.05 25.14 24.52 24.52 0.0M
2022-01-20 25.17 25.80 25.14 25.21 0.0M
2022-01-19 25.53 25.61 25.18 25.22 0.0M
2022-01-18 25.92 25.92 25.41 25.41 0.0M
2022-01-14 25.72 26.09 25.62 26.00 0.0M
2022-01-13 26.43 26.43 25.85 25.86 0.0M
2022-01-12 26.71 26.86 26.47 26.51 0.0M
2022-01-11 26.10 26.60 26.00 26.54 0.0M
2022-01-10 26.30 26.41 25.79 26.10 0.0M
2022-01-07 26.31 26.71 26.31 26.46 0.1M
2022-01-06 26.32 26.47 25.84 26.22 0.1M
2022-01-05 27.11 27.22 26.23 26.23 0.0M
2022-01-04 27.26 27.26 26.89 27.06 0.0M
2022-01-03 27.17 27.46 27.03 27.22 0.0M