Repositrak (TRAK)

TRAK
🏛️ Estados Unidos →
16.56
Última Actualización: 2025-09-29
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 22.10 22.58 21.98 22.13 0.1M
2024-12-30 21.80 22.22 21.50 22.02 0.0M
2024-12-27 22.72 22.72 21.53 22.01 0.0M
2024-12-26 22.50 23.14 22.28 22.72 0.0M
2024-12-24 22.18 22.54 21.56 22.51 0.0M
2024-12-23 23.01 23.21 22.01 22.12 0.1M
2024-12-20 21.84 23.15 21.81 23.02 0.2M
2024-12-19 22.93 23.00 21.72 22.30 0.1M
2024-12-18 24.81 24.81 22.13 22.52 0.1M
2024-12-17 25.01 25.01 24.20 24.55 0.1M
2024-12-16 23.88 25.00 23.88 24.75 0.1M
2024-12-13 23.89 24.10 23.43 23.89 0.2M
2024-12-12 23.95 24.25 23.36 23.81 0.0M
2024-12-11 24.66 24.66 23.95 24.06 0.1M
2024-12-10 22.64 24.68 22.52 23.97 0.1M
2024-12-09 23.35 23.68 22.57 22.74 0.0M
2024-12-06 22.61 23.25 22.55 23.11 0.0M
2024-12-05 23.08 23.25 22.64 22.64 0.0M
2024-12-04 23.16 23.46 22.65 22.99 0.0M
2024-12-03 23.30 23.42 22.81 22.93 0.0M
2024-12-02 23.00 23.46 22.78 23.30 0.1M
2024-11-29 22.98 23.15 22.71 22.98 0.0M
2024-11-27 23.14 23.20 22.56 22.85 0.1M
2024-11-26 22.65 23.48 22.49 23.20 0.1M
2024-11-25 23.19 23.27 22.25 22.60 0.1M
2024-11-22 22.85 23.26 22.70 22.96 0.1M
2024-11-21 23.99 24.00 22.63 22.67 0.1M
2024-11-20 23.00 23.89 22.40 23.76 0.1M
2024-11-19 21.88 23.00 21.83 23.00 0.1M
2024-11-18 21.71 22.35 21.21 22.02 0.1M
2024-11-15 21.91 22.07 19.56 21.61 0.1M
2024-11-14 21.54 21.70 20.70 20.86 0.1M
2024-11-13 21.59 22.40 21.44 21.44 0.1M
2024-11-12 21.50 21.70 20.93 21.37 0.1M
2024-11-11 21.02 21.34 20.76 21.09 0.1M
2024-11-08 20.70 21.14 20.57 21.13 0.0M
2024-11-07 20.58 21.00 20.40 20.61 0.0M
2024-11-06 20.00 20.78 19.73 20.63 0.1M
2024-11-05 19.12 19.57 18.92 19.50 0.1M
2024-11-04 19.14 19.61 18.72 18.97 0.0M
2024-11-01 19.31 19.32 18.55 18.99 0.0M
2024-10-31 19.76 19.89 19.25 19.25 0.0M
2024-10-30 19.25 19.90 19.25 19.65 0.0M
2024-10-29 19.10 19.29 18.83 19.18 0.0M
2024-10-28 19.39 19.58 19.14 19.15 0.0M
2024-10-25 19.39 19.64 19.25 19.25 0.0M
2024-10-24 19.18 19.39 19.09 19.38 0.0M
2024-10-23 19.33 19.35 18.88 19.15 0.0M
2024-10-22 19.74 19.74 19.17 19.40 0.0M
2024-10-21 19.77 19.84 19.46 19.56 0.0M
2024-10-18 19.81 19.86 19.47 19.79 0.0M
2024-10-17 20.41 20.41 19.62 19.77 0.0M
2024-10-16 20.05 20.58 19.96 20.16 0.1M
2024-10-15 19.23 20.13 19.23 20.04 0.1M
2024-10-14 19.35 19.49 19.01 19.23 0.0M
2024-10-11 18.71 19.38 18.71 19.26 0.0M
2024-10-10 18.51 18.89 18.43 18.85 0.1M
2024-10-09 18.80 19.02 18.71 18.78 0.0M
2024-10-08 18.57 18.82 18.43 18.63 0.0M
2024-10-07 18.12 18.72 17.92 18.47 0.1M
2024-10-04 18.44 18.44 18.00 18.07 0.0M
2024-10-03 17.82 18.25 17.64 18.05 0.0M
2024-10-02 17.90 18.20 17.70 17.77 0.0M
2024-10-01 19.00 19.02 17.56 17.83 0.1M
2024-09-30 18.01 18.81 17.26 18.47 0.2M
2024-09-27 20.13 20.24 17.51 17.71 0.2M
2024-09-26 20.00 21.56 19.81 19.87 0.4M
2024-09-25 19.36 19.94 19.36 19.74 0.1M
2024-09-24 19.30 19.77 19.09 19.56 0.0M
2024-09-23 19.89 19.89 19.11 19.49 0.0M
2024-09-20 20.03 20.08 19.63 19.63 0.1M
2024-09-19 19.73 20.02 19.54 19.87 0.0M
2024-09-18 19.35 19.78 18.75 19.24 0.0M
2024-09-17 19.69 20.04 19.06 19.25 0.0M
2024-09-16 20.00 20.15 19.30 19.44 0.0M
2024-09-13 19.40 20.20 19.22 19.83 0.1M
2024-09-12 19.10 19.46 19.03 19.19 0.0M
2024-09-11 19.17 19.55 18.86 18.94 0.0M
2024-09-10 19.19 19.48 18.70 19.37 0.0M
2024-09-09 18.09 18.92 17.87 18.92 0.0M
2024-09-06 18.37 18.37 17.96 18.17 0.0M
2024-09-05 18.48 18.58 18.02 18.47 0.0M
2024-09-04 18.45 18.70 18.45 18.60 0.0M
2024-09-03 19.18 19.44 18.66 18.85 0.0M
2024-08-30 19.36 19.48 19.16 19.45 0.0M
2024-08-29 19.11 19.56 18.91 19.19 0.0M
2024-08-28 18.57 19.07 18.50 18.89 0.0M
2024-08-27 18.68 18.85 18.21 18.69 0.0M
2024-08-26 18.89 19.08 18.48 18.71 0.0M
2024-08-23 18.32 18.95 18.32 18.77 0.0M
2024-08-22 18.32 18.44 18.08 18.10 0.0M
2024-08-21 17.79 18.31 17.66 18.28 0.0M
2024-08-20 18.17 18.24 17.50 17.76 0.0M
2024-08-19 18.45 18.50 18.10 18.14 0.0M
2024-08-16 18.46 18.55 18.42 18.50 0.0M
2024-08-15 18.18 18.71 18.13 18.48 0.0M
2024-08-14 18.24 18.24 17.71 17.95 0.0M
2024-08-13 17.39 18.05 17.38 18.03 0.0M
2024-08-12 17.44 17.51 16.89 17.26 0.0M
2024-08-09 17.08 17.42 16.79 17.37 0.0M
2024-08-08 17.27 17.35 17.00 17.18 0.0M
2024-08-07 17.50 17.50 16.71 16.95 0.1M
2024-08-06 17.07 17.38 16.62 17.10 0.1M
2024-08-05 16.97 17.62 16.08 17.07 0.1M
2024-08-02 18.70 18.77 18.05 18.18 0.1M
2024-08-01 19.25 19.39 18.68 19.01 0.1M
2024-07-31 18.82 19.18 18.40 19.11 0.1M
2024-07-30 18.99 19.05 18.39 18.84 0.1M
2024-07-29 18.92 19.62 18.70 18.76 0.1M
2024-07-26 18.45 18.84 18.29 18.68 0.0M
2024-07-25 18.58 18.88 17.96 18.16 0.1M
2024-07-24 19.01 19.27 18.51 18.62 0.1M
2024-07-23 18.37 19.24 18.31 19.12 0.2M
2024-07-22 17.62 18.45 17.25 18.29 0.1M
2024-07-19 17.29 17.47 17.14 17.38 0.0M
2024-07-18 17.61 17.65 17.01 17.25 0.0M
2024-07-17 17.79 17.87 17.40 17.61 0.1M
2024-07-16 17.66 17.88 17.47 17.78 0.1M
2024-07-15 17.62 17.78 17.24 17.43 0.1M
2024-07-12 16.60 17.61 16.60 17.33 0.1M
2024-07-11 16.21 16.68 16.03 16.65 0.1M
2024-07-10 15.92 16.15 15.80 15.97 0.0M
2024-07-09 16.39 16.81 15.87 15.91 0.1M
2024-07-08 16.45 16.47 16.10 16.35 0.0M
2024-07-05 16.35 16.48 16.11 16.26 0.1M
2024-07-03 16.28 16.49 15.84 16.37 0.0M
2024-07-02 15.64 16.33 15.52 16.26 0.1M
2024-07-01 15.51 15.76 15.12 15.73 0.1M
2024-06-28 15.00 15.72 14.83 15.29 1.6M
2024-06-27 15.03 15.50 14.56 14.97 0.1M
2024-06-26 14.58 15.10 14.23 15.05 0.1M
2024-06-25 15.26 15.50 14.59 14.69 0.1M
2024-06-24 14.85 15.18 14.69 15.08 0.2M
2024-06-21 14.84 15.05 14.52 14.95 0.1M
2024-06-20 15.75 15.75 14.78 14.85 0.1M
2024-06-18 15.80 15.80 15.44 15.58 0.0M
2024-06-17 15.81 15.97 15.69 15.77 0.1M
2024-06-14 15.84 15.99 15.60 15.87 0.0M
2024-06-13 16.03 16.35 15.81 15.91 0.1M
2024-06-12 16.25 16.51 15.96 16.03 0.0M
2024-06-11 15.99 16.10 15.40 16.00 0.0M
2024-06-10 16.25 16.29 16.00 16.01 0.0M
2024-06-07 16.40 16.68 16.19 16.23 0.0M
2024-06-06 16.50 16.86 16.24 16.40 0.0M
2024-06-05 16.35 16.59 16.25 16.50 0.0M
2024-06-04 15.97 16.54 15.95 16.15 0.0M
2024-06-03 16.51 16.72 15.97 16.23 0.0M
2024-05-31 16.35 16.43 15.86 16.35 0.1M
2024-05-30 16.26 16.70 16.26 16.45 0.0M
2024-05-29 16.46 16.95 16.27 16.46 0.0M
2024-05-28 16.92 17.09 16.14 16.76 0.1M
2024-05-24 16.92 17.29 16.73 16.92 0.1M
2024-05-23 16.53 17.08 16.50 16.86 0.0M
2024-05-22 17.51 17.88 16.53 16.80 0.1M
2024-05-21 17.33 17.53 16.97 17.34 0.1M
2024-05-20 17.20 17.53 16.88 17.00 0.1M
2024-05-17 16.96 17.25 16.27 17.17 0.1M
2024-05-16 16.95 16.97 15.10 16.77 0.2M
2024-05-15 16.75 17.96 16.75 17.19 0.2M
2024-05-14 16.11 16.73 16.11 16.65 0.1M
2024-05-13 16.46 16.46 15.76 16.08 0.0M
2024-05-10 16.45 16.73 16.23 16.29 0.0M
2024-05-09 16.00 16.57 15.89 16.47 0.0M
2024-05-08 16.19 16.19 15.76 15.92 0.0M
2024-05-07 16.40 16.60 15.99 16.10 0.0M
2024-05-06 16.00 16.33 16.00 16.26 0.0M
2024-05-03 15.87 16.10 15.70 15.93 0.0M
2024-05-02 15.67 15.91 15.53 15.65 0.0M
2024-05-01 15.87 16.16 15.56 15.58 0.0M
2024-04-30 16.58 16.68 15.77 15.83 0.0M
2024-04-29 16.25 16.82 16.17 16.46 0.0M
2024-04-26 15.82 16.32 15.82 16.23 0.0M
2024-04-25 15.20 15.73 15.20 15.65 0.0M
2024-04-24 15.60 15.80 15.28 15.47 0.0M
2024-04-23 15.18 16.16 15.07 15.50 0.1M
2024-04-22 15.23 15.28 14.90 15.10 0.1M
2024-04-19 14.98 15.29 14.98 15.17 0.0M
2024-04-18 15.13 15.30 14.88 15.12 0.0M
2024-04-17 15.03 15.30 14.55 15.10 0.1M
2024-04-16 15.50 15.81 15.00 15.21 0.1M
2024-04-15 16.03 16.37 15.23 15.62 0.1M
2024-04-12 17.05 17.05 16.03 16.29 0.0M
2024-04-11 17.16 17.31 16.87 17.08 0.1M
2024-04-10 17.31 17.55 17.00 17.33 0.1M
2024-04-09 17.00 17.50 16.46 17.39 0.1M
2024-04-08 17.75 17.86 16.65 16.96 0.1M
2024-04-05 16.98 17.93 16.71 17.65 0.1M
2024-04-04 16.35 16.82 16.32 16.37 0.1M
2024-04-03 16.58 16.75 16.22 16.32 0.0M
2024-04-02 16.41 16.49 15.78 16.49 0.0M
2024-04-01 15.90 16.37 15.70 16.26 0.0M
2024-03-28 16.01 16.51 15.66 15.85 0.4M
2024-03-27 16.40 16.61 16.00 16.03 0.1M
2024-03-26 15.68 16.31 15.68 16.25 0.1M
2024-03-25 17.05 17.32 15.20 15.85 0.3M
2024-03-22 16.09 17.20 15.58 17.16 0.2M
2024-03-21 14.80 15.42 14.77 15.29 0.1M
2024-03-20 14.46 14.95 14.05 14.95 0.1M
2024-03-19 13.93 14.70 13.77 14.50 0.1M
2024-03-18 14.41 14.48 14.00 14.00 0.0M
2024-03-15 14.37 14.48 14.03 14.38 0.1M
2024-03-14 14.42 14.47 14.20 14.41 0.0M
2024-03-13 14.53 14.74 14.33 14.44 0.0M
2024-03-12 14.15 14.53 14.10 14.53 0.1M
2024-03-11 14.48 14.70 14.03 14.22 0.1M
2024-03-08 13.97 14.60 13.97 14.47 0.1M
2024-03-07 14.15 14.30 13.69 13.88 0.1M
2024-03-06 14.55 14.60 14.03 14.13 0.1M
2024-03-05 14.90 14.96 14.11 14.49 0.1M
2024-03-04 14.85 14.99 14.47 14.89 0.1M
2024-03-01 15.10 15.10 14.54 14.68 0.1M
2024-02-29 14.88 15.47 14.78 15.03 0.1M
2024-02-28 16.01 16.01 14.61 14.69 0.1M
2024-02-27 15.42 15.98 15.30 15.85 0.2M
2024-02-26 15.23 15.52 15.00 15.22 0.1M
2024-02-23 14.39 15.17 14.15 15.00 0.1M
2024-02-22 13.42 14.39 13.40 14.24 0.1M
2024-02-21 13.40 13.41 12.90 13.41 0.1M
2024-02-20 12.42 13.27 12.35 13.25 0.2M
2024-02-16 12.34 12.45 11.97 12.42 0.2M
2024-02-15 12.12 12.52 11.76 12.36 0.2M
2024-02-14 11.77 12.11 11.77 12.10 0.1M
2024-02-13 11.91 12.06 11.66 11.87 0.1M
2024-02-12 12.18 12.24 11.80 12.00 0.1M
2024-02-09 12.22 12.34 12.10 12.22 0.1M
2024-02-08 12.43 12.43 11.93 12.14 0.1M
2024-02-07 12.35 12.49 12.12 12.40 0.0M
2024-02-06 12.40 12.43 12.24 12.35 0.0M
2024-02-05 12.45 12.45 11.89 12.39 0.1M
2024-02-02 11.90 12.50 11.90 12.50 0.0M
2024-02-01 12.27 12.53 11.82 12.07 0.0M
2024-01-31 12.00 12.21 11.93 12.13 0.0M
2024-01-30 12.40 12.75 11.35 12.14 0.1M
2024-01-29 12.08 12.40 12.05 12.36 0.1M
2024-01-26 12.31 12.31 12.00 12.22 0.0M
2024-01-25 12.07 12.33 12.03 12.32 0.1M
2024-01-24 12.00 12.39 11.76 11.84 0.1M
2024-01-23 12.25 12.25 11.90 11.91 0.0M
2024-01-22 11.93 12.25 11.91 12.01 0.1M
2024-01-19 11.60 12.04 11.50 11.78 0.1M
2024-01-18 11.18 11.69 11.08 11.52 0.1M
2024-01-17 11.50 11.50 10.75 11.07 0.1M
2024-01-16 11.15 11.67 11.08 11.46 0.1M
2024-01-12 11.11 11.15 10.89 11.15 0.0M
2024-01-11 11.02 11.20 10.91 11.02 0.0M
2024-01-10 10.84 11.18 10.63 11.09 0.0M
2024-01-09 10.25 10.84 10.21 10.76 0.0M
2024-01-08 10.74 10.88 10.19 10.39 0.0M
2024-01-05 10.60 10.90 10.59 10.74 0.0M
2024-01-04 10.15 10.72 10.05 10.60 0.1M
2024-01-03 10.28 10.53 9.66 10.06 0.1M
2024-01-02 10.08 10.31 9.88 10.29 0.0M