Reading Int B (RDIB)

RDIB
🏛️ Estados Unidos →
11.60
Última Actualización: 2025-10-01
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 7.74 9.22 7.74 8.50 0.0M
2024-12-30 7.85 8.50 7.09 7.94 0.0M
2024-12-27 8.37 8.37 7.70 7.76 0.0M
2024-12-26 8.00 9.63 7.50 8.17 0.0M
2024-12-24 6.86 8.55 6.86 7.80 0.0M
2024-12-23 6.86 8.55 6.86 7.80 0.0M
2024-12-20 6.81 6.81 6.81 6.81 0.0M
2024-12-19 6.49 6.49 6.36 6.36 0.0M
2024-12-18 6.52 6.97 6.25 6.25 0.0M
2024-12-17 6.69 6.69 6.69 6.69 0.0M
2024-12-16 6.13 6.13 6.13 6.13 0.0M
2024-12-13 6.13 6.13 6.13 6.13 0.0M
2024-12-12 6.21 6.21 6.21 6.21 0.0M
2024-12-11 6.28 6.28 6.06 6.21 0.0M
2024-12-10 6.47 6.50 6.27 6.30 0.0M
2024-12-09 6.28 6.28 6.25 6.25 0.0M
2024-12-06 6.48 6.48 6.26 6.26 0.0M
2024-12-05 6.34 6.54 6.34 6.50 0.0M
2024-12-04 6.61 6.65 6.26 6.64 0.0M
2024-12-03 6.64 6.65 6.02 6.65 0.0M
2024-12-02 6.59 6.68 6.59 6.68 0.0M
2024-11-29 6.36 6.36 5.89 6.26 0.0M
2024-11-27 6.36 6.36 6.36 6.36 0.0M
2024-11-26 6.80 7.11 6.36 6.36 0.0M
2024-11-25 6.78 7.08 6.70 6.70 0.0M
2024-11-22 6.41 6.41 6.41 6.41 0.0M
2024-11-21 7.00 7.00 6.33 6.49 0.0M
2024-11-20 6.30 6.55 5.96 6.55 0.0M
2024-11-19 6.55 6.78 6.48 6.54 0.0M
2024-11-18 6.06 6.63 6.05 6.05 0.0M
2024-11-15 7.21 7.21 6.48 6.53 0.0M
2024-11-14 6.85 6.85 6.85 6.85 0.0M
2024-11-13 7.10 7.10 6.81 6.85 0.0M
2024-11-12 7.20 7.20 7.10 7.17 0.0M
2024-11-11 8.10 8.14 7.22 7.23 0.0M
2024-11-08 7.69 7.69 7.03 7.64 0.0M
2024-11-07 7.10 7.10 7.09 7.09 0.0M
2024-11-06 6.91 7.70 6.91 7.10 0.0M
2024-11-05 7.06 7.11 6.80 6.91 0.0M
2024-11-04 6.87 6.90 6.70 6.90 0.0M
2024-11-01 7.15 7.15 7.15 7.15 0.0M
2024-10-31 6.70 6.79 6.44 6.79 0.0M
2024-10-30 6.97 6.97 6.43 6.79 0.0M
2024-10-29 6.91 7.15 6.90 6.90 0.0M
2024-10-28 7.16 7.70 7.00 7.17 0.0M
2024-10-25 7.00 7.20 6.85 6.92 0.0M
2024-10-24 7.00 7.40 6.68 7.08 0.0M
2024-10-23 7.77 8.01 6.80 7.04 0.1M
2024-10-22 6.98 7.50 6.83 6.84 0.0M
2024-10-21 7.36 7.97 6.50 6.75 0.0M
2024-10-18 9.49 9.77 7.00 7.26 0.0M
2024-10-17 7.60 9.28 7.60 8.97 0.0M
2024-10-16 7.38 8.12 6.89 7.55 0.0M
2024-10-15 5.97 7.48 5.97 7.48 0.0M
2024-10-14 6.74 6.80 6.16 6.35 0.0M
2024-10-11 6.52 6.93 6.52 6.70 0.0M
2024-10-10 7.21 7.50 6.54 7.28 0.0M
2024-10-09 7.50 7.60 7.40 7.41 0.0M
2024-10-08 7.23 7.58 7.20 7.52 0.0M
2024-10-07 7.28 7.39 7.20 7.34 0.0M
2024-10-04 7.51 8.00 7.06 7.74 0.0M
2024-10-03 7.83 8.60 7.60 7.60 0.0M
2024-10-02 7.63 7.63 7.63 7.63 0.0M
2024-10-01 8.90 8.90 7.39 8.22 0.0M
2024-09-30 8.20 8.70 7.72 8.21 0.0M
2024-09-27 8.08 8.50 7.69 7.69 0.0M
2024-09-26 7.85 8.50 7.55 7.89 0.0M
2024-09-25 7.60 8.00 7.10 7.69 0.0M
2024-09-24 7.96 8.30 7.51 7.74 0.0M
2024-09-23 8.47 8.60 8.01 8.47 0.0M
2024-09-20 8.97 9.70 7.70 7.91 0.0M
2024-09-19 9.60 10.00 9.01 9.10 0.0M
2024-09-18 9.20 10.00 9.20 9.50 0.0M
2024-09-17 9.00 9.50 9.00 9.50 0.0M
2024-09-16 11.38 11.38 9.20 9.65 0.0M
2024-09-13 10.55 11.19 10.40 10.73 0.0M
2024-09-12 10.49 10.67 10.49 10.60 0.0M
2024-09-11 10.08 11.00 10.08 10.11 0.0M
2024-09-10 9.78 10.50 9.60 10.00 0.0M
2024-09-09 9.61 10.45 9.09 9.70 0.0M
2024-09-06 8.80 9.59 8.80 9.15 0.0M
2024-09-05 8.60 9.15 8.47 8.53 0.0M
2024-09-04 8.98 9.10 8.42 8.60 0.0M
2024-09-03 10.00 10.00 9.00 9.01 0.0M
2024-08-30 9.70 9.70 9.49 9.49 0.0M
2024-08-29 10.00 10.20 9.60 9.83 0.0M
2024-08-28 10.81 10.81 9.88 10.12 0.0M
2024-08-27 10.91 11.90 10.70 10.86 0.0M
2024-08-26 11.24 11.49 10.42 10.97 0.0M
2024-08-23 11.06 11.28 10.90 10.90 0.0M
2024-08-22 11.15 11.60 10.74 10.74 0.0M
2024-08-21 11.30 12.05 10.80 11.20 0.0M
2024-08-20 10.76 11.00 10.75 10.90 0.0M
2024-08-19 10.95 11.32 10.78 11.10 0.0M
2024-08-16 11.21 11.52 11.09 11.09 0.0M
2024-08-15 10.73 11.81 10.73 11.54 0.0M
2024-08-14 12.03 12.40 11.57 11.72 0.0M
2024-08-13 13.40 13.50 12.50 12.50 0.0M
2024-08-12 11.90 12.96 11.13 12.82 0.0M
2024-08-09 12.00 12.40 11.53 11.90 0.0M
2024-08-08 13.00 14.50 12.05 12.05 0.0M
2024-08-07 13.89 14.80 12.25 12.70 0.0M
2024-08-06 15.15 15.15 13.00 13.53 0.0M
2024-08-05 12.49 15.50 11.55 13.77 0.0M
2024-08-02 13.60 13.60 13.48 13.50 0.0M
2024-08-01 14.97 14.97 13.60 13.60 0.0M
2024-07-31 17.30 17.30 13.16 13.75 0.0M
2024-07-30 16.73 18.59 14.90 16.30 0.1M
2024-07-29 14.60 16.90 12.64 15.85 0.1M
2024-07-26 17.51 17.51 14.35 15.13 0.0M
2024-07-25 17.40 17.99 17.03 17.81 0.0M
2024-07-24 16.02 17.37 14.14 17.35 0.0M
2024-07-23 14.78 21.34 14.78 17.70 0.1M
2024-07-22 13.50 15.39 12.38 14.50 0.0M
2024-07-19 14.50 14.50 13.69 14.00 0.0M
2024-07-18 12.79 16.40 12.79 14.50 0.0M
2024-07-17 13.35 13.35 13.35 13.35 0.0M
2024-07-16 13.50 13.50 12.82 13.35 0.0M
2024-07-15 13.95 13.95 13.95 13.95 0.0M
2024-07-12 15.00 15.05 13.82 13.95 0.0M
2024-07-11 14.60 14.60 14.60 14.60 0.0M
2024-07-10 14.60 14.60 14.60 14.60 0.0M
2024-07-09 14.01 14.60 14.01 14.60 0.0M
2024-07-08 14.09 14.09 14.09 14.09 0.0M
2024-07-05 14.25 14.25 13.50 14.09 0.0M
2024-07-03 13.20 14.07 13.20 14.07 0.0M
2024-07-02 13.87 13.87 13.40 13.40 0.0M
2024-07-01 14.01 14.01 14.01 14.01 0.0M
2024-06-28 14.29 15.20 12.69 13.40 0.0M
2024-06-27 12.29 13.60 11.90 13.01 0.0M
2024-06-26 12.56 12.56 12.56 12.56 0.0M
2024-06-25 13.30 13.44 13.05 13.05 0.0M
2024-06-24 12.96 14.30 12.86 13.60 0.0M
2024-06-21 13.33 13.33 12.25 12.25 0.0M
2024-06-20 13.35 13.35 13.35 13.35 0.0M
2024-06-18 13.16 13.16 13.05 13.05 0.0M
2024-06-17 13.49 13.49 13.49 13.49 0.0M
2024-06-14 13.49 13.49 13.49 13.49 0.0M
2024-06-13 13.50 13.50 12.50 12.50 0.0M
2024-06-12 13.39 13.48 13.39 13.48 0.0M
2024-06-11 12.61 12.61 12.61 12.61 0.0M
2024-06-10 12.51 12.61 12.51 12.61 0.0M
2024-06-07 12.76 12.76 12.50 12.50 0.0M
2024-06-06 12.51 12.51 12.51 12.51 0.0M
2024-06-05 13.60 13.60 12.51 12.51 0.0M
2024-06-04 13.97 14.14 13.51 14.14 0.0M
2024-06-03 13.53 13.53 13.53 13.53 0.0M
2024-05-31 15.34 15.95 14.10 14.10 0.0M
2024-05-30 15.00 16.20 14.51 15.41 0.0M
2024-05-29 14.76 15.50 14.41 15.50 0.0M
2024-05-28 14.40 14.40 14.40 14.40 0.0M
2024-05-24 14.55 15.14 13.80 14.40 0.0M
2024-05-23 14.87 15.22 14.00 14.55 0.0M
2024-05-22 14.90 14.98 14.60 14.85 0.0M
2024-05-21 14.32 15.70 14.32 15.00 0.0M
2024-05-20 15.20 16.30 15.12 15.21 0.0M
2024-05-17 15.75 15.75 15.75 15.75 0.0M
2024-05-16 15.42 15.75 15.00 15.75 0.0M
2024-05-15 16.30 16.30 16.30 16.30 0.0M
2024-05-14 16.30 16.30 16.30 16.30 0.0M
2024-05-13 16.30 16.30 16.30 16.30 0.0M
2024-05-10 16.30 16.30 16.30 16.30 0.0M
2024-05-09 16.30 16.30 16.30 16.30 0.0M
2024-05-08 15.29 15.31 15.29 15.31 0.0M
2024-05-07 15.30 15.30 15.30 15.30 0.0M
2024-05-06 16.01 16.17 15.03 15.70 0.0M
2024-05-03 16.00 16.00 15.30 15.80 0.0M
2024-05-02 14.38 15.40 14.38 15.40 0.0M
2024-05-01 15.19 15.65 15.18 15.50 0.0M
2024-04-30 15.58 15.58 15.58 15.58 0.0M
2024-04-29 15.58 15.58 15.58 15.58 0.0M
2024-04-26 15.58 15.58 15.58 15.58 0.0M
2024-04-25 15.70 15.70 15.70 15.70 0.0M
2024-04-24 15.70 15.70 15.70 15.70 0.0M
2024-04-23 14.70 14.70 14.70 14.70 0.0M
2024-04-22 14.70 14.70 14.70 14.70 0.0M
2024-04-19 14.26 14.70 14.26 14.70 0.0M
2024-04-18 15.00 15.00 15.00 15.00 0.0M
2024-04-17 15.00 15.00 15.00 15.00 0.0M
2024-04-16 14.65 14.65 14.55 14.55 0.0M
2024-04-15 14.00 14.80 14.00 14.80 0.0M
2024-04-12 14.50 14.50 13.70 13.70 0.0M
2024-04-11 14.73 14.73 14.01 14.01 0.0M
2024-04-10 14.00 14.00 14.00 14.00 0.0M
2024-04-09 14.00 14.00 14.00 14.00 0.0M
2024-04-08 14.45 14.60 14.45 14.50 0.0M
2024-04-05 14.00 14.00 14.00 14.00 0.0M
2024-04-04 14.96 15.20 14.21 14.86 0.0M
2024-04-03 14.90 14.90 14.90 14.90 0.0M
2024-04-02 14.04 14.90 14.04 14.90 0.0M
2024-04-01 15.00 15.22 14.00 15.22 0.0M
2024-03-28 14.50 15.20 14.50 15.07 0.0M
2024-03-27 15.05 15.05 14.52 14.52 0.0M
2024-03-26 14.90 14.90 14.01 14.01 0.0M
2024-03-25 15.30 15.30 14.60 14.60 0.0M
2024-03-22 15.60 15.61 14.33 14.90 0.0M
2024-03-21 15.50 15.90 15.20 15.20 0.0M
2024-03-20 15.90 16.50 15.31 15.52 0.0M
2024-03-19 16.00 16.00 15.28 15.28 0.0M
2024-03-18 17.30 17.30 15.59 16.00 0.0M
2024-03-15 16.80 16.80 16.40 16.40 0.0M
2024-03-14 16.70 16.70 15.80 15.80 0.0M
2024-03-13 15.75 16.01 15.75 16.00 0.0M
2024-03-12 14.50 15.90 14.50 15.90 0.0M
2024-03-11 16.10 16.10 16.10 16.10 0.0M
2024-03-08 16.10 16.10 16.10 16.10 0.0M
2024-03-07 16.10 16.10 16.10 16.10 0.0M
2024-03-06 16.40 16.40 16.10 16.10 0.0M
2024-03-05 16.00 16.10 15.48 15.48 0.0M
2024-03-04 15.17 15.30 15.11 15.30 0.0M
2024-03-01 15.12 15.12 15.12 15.12 0.0M
2024-02-29 15.12 15.12 15.12 15.12 0.0M
2024-02-28 14.70 15.30 14.70 15.12 0.0M
2024-02-27 14.80 14.80 14.80 14.80 0.0M
2024-02-26 14.80 14.80 14.80 14.80 0.0M
2024-02-23 14.80 14.80 14.80 14.80 0.0M
2024-02-22 15.50 17.20 14.30 14.80 0.0M
2024-02-21 15.45 15.45 15.45 15.45 0.0M
2024-02-20 15.45 15.45 15.45 15.45 0.0M
2024-02-16 15.70 16.40 15.00 15.45 0.0M
2024-02-15 15.80 15.80 15.30 15.30 0.0M
2024-02-14 15.80 15.80 15.00 15.25 0.0M
2024-02-13 15.00 16.90 14.73 14.73 0.0M
2024-02-12 15.25 15.25 15.25 15.25 0.0M
2024-02-09 15.00 15.25 14.90 15.25 0.0M
2024-02-08 15.01 15.60 14.55 15.20 0.0M
2024-02-07 14.11 14.90 13.76 14.90 0.0M
2024-02-06 14.00 15.40 13.73 13.85 0.0M
2024-02-05 14.00 14.10 13.35 13.79 0.0M
2024-02-02 14.00 14.35 13.65 13.65 0.0M
2024-02-01 13.79 14.40 13.63 13.65 0.0M
2024-01-31 13.84 13.84 13.73 13.73 0.0M
2024-01-30 14.09 14.09 14.09 14.09 0.0M
2024-01-29 13.70 13.70 13.70 13.70 0.0M
2024-01-26 13.09 13.09 13.09 13.09 0.0M
2024-01-25 13.09 13.09 13.09 13.09 0.0M
2024-01-24 13.10 13.21 12.89 13.11 0.0M
2024-01-23 13.21 13.21 13.21 13.21 0.0M
2024-01-22 13.90 13.90 13.21 13.21 0.0M
2024-01-19 13.60 13.60 13.60 13.60 0.0M
2024-01-18 13.50 13.50 13.50 13.50 0.0M
2024-01-17 13.41 13.43 13.30 13.30 0.0M
2024-01-16 13.46 13.46 13.00 13.19 0.0M
2024-01-12 13.43 13.90 13.21 13.55 0.0M
2024-01-11 13.79 13.79 13.20 13.50 0.0M
2024-01-10 14.10 14.10 13.60 13.60 0.0M
2024-01-09 14.60 14.60 13.58 13.60 0.0M
2024-01-08 13.23 13.80 12.86 13.49 0.0M
2024-01-05 13.00 13.40 12.66 13.08 0.0M
2024-01-04 13.76 13.76 13.76 13.76 0.0M
2024-01-03 13.55 13.55 13.55 13.55 0.0M
2024-01-02 14.19 14.19 13.55 13.55 0.0M