Rezolve AI (RZLV)

RZLV
🏛️ Estados Unidos →
5.24
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 6.74 6.74 6.67 6.68 1,148.0K
09:31 6.68 6.73 6.67 6.70 79.1K
09:32 6.67 6.67 6.63 6.65 116.4K
09:33 6.66 6.68 6.63 6.65 78.7K
09:34 6.64 6.74 6.64 6.67 49.9K
09:35 6.66 6.66 6.62 6.62 54.6K
09:36 6.62 6.66 6.58 6.59 208.2K
09:37 6.60 6.60 6.36 6.37 651.7K
09:38 6.39 6.44 6.39 6.41 130.4K
09:39 6.40 6.43 6.37 6.38 142.7K
09:40 6.38 6.41 6.38 6.40 72.9K
09:41 6.42 6.43 6.37 6.42 316.8K
09:42 6.42 6.49 6.42 6.47 104.9K
09:43 6.50 6.55 6.50 6.54 75.0K
09:44 6.54 6.59 6.53 6.56 169.9K
09:45 6.57 6.58 6.55 6.58 67.8K
09:46 6.56 6.57 6.54 6.55 70.3K
09:47 6.55 6.58 6.54 6.56 40.1K
09:48 6.55 6.56 6.51 6.53 73.8K
09:49 6.52 6.54 6.52 6.54 31.1K
09:50 6.53 6.55 6.51 6.52 84.8K
09:51 6.52 6.55 6.52 6.54 44.7K
09:52 6.53 6.54 6.53 6.54 11.7K
09:53 6.54 6.54 6.50 6.50 74.4K
09:54 6.51 6.52 6.48 6.49 41.3K
09:55 6.48 6.51 6.48 6.50 42.5K
09:56 6.50 6.51 6.47 6.49 93.3K
09:57 6.50 6.50 6.47 6.47 23.4K
09:58 6.47 6.49 6.46 6.49 20.7K
09:59 6.48 6.54 6.48 6.51 155.8K
10:00 6.51 6.52 6.50 6.50 82.0K
10:01 6.49 6.50 6.46 6.47 48.1K
10:02 6.48 6.50 6.47 6.50 35.5K
10:03 6.50 6.50 6.48 6.49 50.7K
10:04 6.49 6.52 6.49 6.51 89.3K
10:05 6.51 6.51 6.46 6.46 43.8K
10:06 6.47 6.48 6.47 6.48 32.5K
10:07 6.48 6.50 6.48 6.50 51.1K
10:08 6.50 6.50 6.48 6.48 35.9K
10:09 6.49 6.49 6.48 6.47 41.3K
10:10 6.47 6.48 6.47 6.47 35.6K
10:11 6.48 6.48 6.47 6.48 26.1K
10:12 6.47 6.48 6.47 6.48 9.7K
10:13 6.47 6.47 6.43 6.43 149.0K
10:14 6.44 6.44 6.40 6.40 204.8K
10:15 6.40 6.43 6.40 6.42 34.0K
10:16 6.43 6.43 6.40 6.41 51.1K
10:17 6.40 6.42 6.40 6.41 40.5K
10:18 6.41 6.41 6.36 6.36 74.5K
10:19 6.36 6.36 6.32 6.32 236.9K
10:20 6.33 6.36 6.33 6.36 154.5K
10:21 6.35 6.36 6.33 6.34 89.7K
10:22 6.34 6.34 6.31 6.32 54.2K
10:23 6.28 6.31 6.27 6.27 364.0K
10:24 6.27 6.28 6.20 6.23 534.1K
10:25 6.24 6.25 6.13 6.13 505.7K
10:26 6.14 6.17 6.14 6.16 199.3K
10:27 6.16 6.17 6.14 6.15 146.1K
10:28 6.14 6.14 6.11 6.11 303.2K
10:29 6.11 6.12 6.11 6.11 183.9K
10:30 6.11 6.11 6.03 6.04 273.7K
10:31 6.03 6.10 6.02 6.10 223.1K
10:32 6.10 6.12 5.56 5.61 1,663.7K
10:33 5.65 5.96 5.65 5.96 682.1K
10:34 5.99 6.12 5.93 6.12 455.4K
10:35 6.10 6.17 6.05 6.14 252.1K
10:36 6.12 6.18 6.11 6.14 172.0K
10:37 6.14 6.14 6.01 6.01 207.5K
10:38 6.00 6.10 6.00 6.09 134.8K
10:39 6.09 6.15 6.09 6.14 90.5K
10:40 6.15 6.18 6.15 6.18 127.5K
10:41 6.17 6.18 6.13 6.13 131.7K
10:42 6.13 6.18 6.13 6.15 68.7K
10:43 6.15 6.19 6.15 6.19 54.8K
10:44 6.19 6.19 6.17 6.17 46.4K
10:45 6.18 6.19 6.17 6.18 38.2K
10:46 6.18 6.18 6.13 6.16 91.8K
10:47 6.16 6.16 6.14 6.15 34.4K
10:48 6.15 6.15 6.11 6.12 68.9K
10:49 6.11 6.12 6.10 6.12 47.4K
10:50 6.11 6.13 6.10 6.11 69.0K
10:51 6.11 6.12 6.08 6.09 514.8K
10:52 6.09 6.10 6.09 6.09 29.4K
10:53 6.08 6.22 6.08 6.20 240.3K
10:54 6.20 6.20 6.16 6.18 44.6K
10:55 6.18 6.18 6.13 6.15 80.4K
10:56 6.14 6.18 6.14 6.16 65.9K
10:57 6.17 6.18 6.16 6.16 38.5K
10:58 6.17 6.17 6.16 6.17 34.9K
10:59 6.14 6.18 6.14 6.17 98.6K
11:00 6.18 6.18 6.09 6.11 187.8K
11:01 6.11 6.17 6.11 6.17 40.0K
11:02 6.16 6.17 6.16 6.16 14.8K
11:03 6.17 6.17 6.17 6.16 15.6K
11:04 6.16 6.16 6.14 6.15 27.7K
11:05 6.15 6.15 6.14 6.14 17.8K
11:06 6.14 6.19 6.14 6.19 33.7K
11:07 6.19 6.20 6.18 6.19 62.0K
11:08 6.19 6.19 6.18 6.19 20.3K
11:09 6.20 6.22 6.20 6.21 23.5K
11:10 6.22 6.23 6.19 6.19 126.5K
11:11 6.20 6.22 6.20 6.21 22.8K
11:12 6.22 6.23 6.21 6.23 35.9K
11:13 6.23 6.26 6.22 6.26 31.0K
11:14 6.26 6.27 6.21 6.22 95.8K
11:15 6.21 6.21 6.18 6.20 82.9K
11:16 6.19 6.23 6.19 6.22 39.5K
11:17 6.23 6.23 6.21 6.22 52.1K
11:18 6.22 6.23 6.22 6.23 7.7K
11:19 6.23 6.23 6.20 6.21 16.1K
11:20 6.22 6.24 6.22 6.23 32.2K
11:21 6.22 6.24 6.22 6.23 12.4K
11:22 6.24 6.27 6.24 6.27 83.8K
11:23 6.27 6.29 6.27 6.29 101.3K
11:24 6.28 6.30 6.27 6.30 80.1K
11:25 6.29 6.30 6.28 6.28 53.1K
11:26 6.28 6.30 6.28 6.30 18.4K
11:27 6.30 6.30 6.28 6.28 22.1K
11:28 6.28 6.30 6.28 6.30 28.3K
11:29 6.30 6.30 6.30 6.30 35.3K
11:30 6.30 6.30 6.28 6.29 21.1K
11:31 6.29 6.29 6.23 6.24 35.3K
11:32 6.24 6.25 6.24 6.25 48.5K
11:33 6.25 6.26 6.25 6.26 19.5K
11:34 6.24 6.25 6.23 6.24 16.2K
11:35 6.23 6.24 6.22 6.22 22.4K
11:36 6.23 6.24 6.22 6.24 26.6K
11:37 6.23 6.23 6.21 6.22 57.0K
11:38 6.23 6.23 6.22 6.23 24.6K
11:39 6.24 6.26 6.24 6.23 11.2K
11:40 6.24 6.24 6.23 6.23 20.3K
11:41 6.23 6.24 6.22 6.24 18.1K
11:42 6.25 6.25 6.23 6.25 17.6K
11:43 6.24 6.27 6.24 6.27 24.2K
11:44 6.27 6.27 6.26 6.26 8.9K
11:45 6.27 6.27 6.22 6.22 36.5K
11:46 6.23 6.26 6.23 6.26 17.3K
11:47 6.26 6.26 6.25 6.25 11.0K
11:48 6.26 6.26 6.25 6.26 11.3K
11:49 6.25 6.26 6.25 6.26 8.5K
11:50 6.26 6.26 6.26 6.25 7.5K
11:51 6.22 6.23 6.20 6.20 52.1K
11:52 6.20 6.21 6.19 6.20 34.5K
11:53 6.20 6.20 6.19 6.19 10.4K
11:54 6.20 6.22 6.19 6.19 27.5K
11:55 6.19 6.20 6.18 6.20 48.4K
11:56 6.20 6.23 6.20 6.21 34.2K
11:57 6.21 6.22 6.21 6.22 2.0K
11:58 6.21 6.22 6.20 6.20 9.3K
11:59 6.20 6.21 6.19 6.19 30.3K
12:00 6.19 6.22 6.19 6.21 49.6K
12:01 6.22 6.22 6.20 6.20 7.5K
12:02 6.21 6.23 6.21 6.22 30.3K
12:03 6.22 6.22 6.21 6.22 10.5K
12:04 6.21 6.22 6.21 6.22 47.2K
12:05 6.22 6.22 6.20 6.21 20.8K
12:06 6.20 6.23 6.20 6.22 14.5K
12:07 6.22 6.22 6.21 6.22 7.4K
12:08 6.23 6.23 6.23 6.23 3.4K
12:09 6.23 6.23 6.22 6.23 12.7K
12:10 6.23 6.23 6.22 6.22 12.0K
12:11 6.25 6.25 6.23 6.23 20.4K
12:12 6.24 6.24 6.23 6.24 5.7K
12:13 6.24 6.25 6.23 6.23 36.5K
12:14 6.24 6.24 6.21 6.21 19.8K
12:15 6.22 6.22 6.21 6.21 23.4K
12:16 6.21 6.21 6.17 6.17 78.9K
12:17 6.17 6.18 6.15 6.15 15.9K
12:18 6.17 6.19 6.16 6.18 34.5K
12:19 6.18 6.19 6.18 6.19 32.8K
12:20 6.19 6.21 6.18 6.18 37.4K
12:21 6.18 6.19 6.18 6.19 6.1K
12:22 6.19 6.19 6.16 6.16 13.7K
12:23 6.15 6.16 6.15 6.16 14.7K
12:24 6.16 6.16 6.15 6.16 27.3K
12:25 6.17 6.18 6.17 6.18 15.2K
12:26 6.18 6.18 6.16 6.17 19.7K
12:27 6.17 6.17 6.16 6.17 17.3K
12:28 6.17 6.18 6.17 6.18 16.7K
12:29 6.18 6.18 6.17 6.18 16.8K
12:30 6.18 6.20 6.17 6.20 18.9K
12:31 6.20 6.23 6.19 6.23 35.0K
12:32 6.22 6.23 6.22 6.23 22.3K
12:33 6.23 6.24 6.21 6.23 49.1K
12:34 6.23 6.23 6.21 6.22 17.7K
12:35 6.21 6.22 6.20 6.20 13.5K
12:36 6.21 6.21 6.19 6.20 42.7K
12:37 6.19 6.20 6.19 6.20 5.5K
12:38 6.20 6.20 6.19 6.19 17.0K
12:39 6.18 6.19 6.17 6.17 14.3K
12:40 6.18 6.18 6.16 6.16 24.8K
12:41 6.15 6.16 6.15 6.16 49.4K
12:42 6.16 6.18 6.15 6.18 23.4K
12:43 6.19 6.19 6.18 6.19 11.0K
12:44 6.18 6.19 6.18 6.19 20.1K
12:45 6.18 6.19 6.18 6.19 9.2K
12:46 6.18 6.19 6.18 6.19 8.9K
12:47 6.18 6.19 6.18 6.18 11.9K
12:48 6.20 6.20 6.17 6.17 31.0K
12:49 6.17 6.17 6.17 6.17 3.6K
12:50 6.21 6.24 6.21 6.21 59.5K
12:51 6.21 6.23 6.21 6.23 21.0K
12:52 6.23 6.23 6.21 6.22 21.2K
12:53 6.22 6.23 6.22 6.23 21.6K
12:54 6.23 6.23 6.20 6.20 11.6K
12:55 6.21 6.25 6.20 6.25 129.4K
12:56 6.25 6.25 6.23 6.24 11.0K
12:57 6.23 6.24 6.22 6.22 36.8K
12:58 6.22 6.22 6.20 6.21 32.3K
12:59 6.21 6.21 6.20 6.20 17.1K
13:00 6.19 6.20 6.19 6.19 30.5K
13:01 6.20 6.20 6.19 6.20 9.9K
13:02 6.20 6.20 6.20 6.20 4.1K
13:03 6.20 6.21 6.20 6.21 18.7K
13:04 6.20 6.21 6.20 6.21 9.5K
13:05 6.21 6.21 6.20 6.20 11.7K
13:06 6.20 6.20 6.20 6.20 4.7K
13:07 6.20 6.20 6.19 6.20 10.2K
13:08 6.20 6.20 6.20 6.19 14.4K
13:09 6.19 6.20 6.18 6.20 15.9K
13:10 6.20 6.20 6.18 6.19 8.2K
13:11 6.18 6.18 6.17 6.17 14.8K
13:12 6.18 6.18 6.16 6.16 17.9K
13:13 6.17 6.18 6.16 6.17 26.4K
13:14 6.17 6.17 6.16 6.17 7.3K
13:15 6.17 6.17 6.16 6.16 12.1K
13:16 6.17 6.17 6.16 6.16 17.8K
13:17 6.17 6.22 6.17 6.20 50.4K
13:18 6.20 6.20 6.20 6.20 4.0K
13:19 6.21 6.21 6.20 6.20 7.1K
13:20 6.22 6.22 6.21 6.22 11.5K
13:21 6.22 6.22 6.20 6.21 10.4K
13:22 6.21 6.21 6.20 6.21 4.8K
13:23 6.20 6.21 6.20 6.21 13.1K
13:24 6.22 6.22 6.21 6.21 22.1K
13:25 6.22 6.22 6.22 6.21 3.2K
13:26 6.21 6.22 6.21 6.21 3.2K
13:27 6.21 6.22 6.21 6.22 7.4K
13:28 6.22 6.22 6.21 6.22 21.2K
13:29 6.21 6.22 6.21 6.22 8.5K
13:30 6.22 6.22 6.20 6.21 19.6K
13:31 6.21 6.21 6.21 6.21 24.2K
13:32 6.21 6.23 6.20 6.23 65.8K
13:33 6.23 6.24 6.23 6.23 24.8K
13:34 6.22 6.23 6.22 6.23 5.1K
13:35 6.23 6.26 6.23 6.25 39.7K
13:36 6.26 6.27 6.25 6.27 19.1K
13:37 6.28 6.28 6.24 6.25 49.6K
13:38 6.25 6.28 6.24 6.26 92.6K
13:39 6.26 6.29 6.26 6.29 10.0K
13:40 6.29 6.30 6.29 6.30 65.4K
13:41 6.30 6.30 6.26 6.28 42.8K
13:42 6.27 6.28 6.27 6.27 6.5K
13:43 6.29 6.30 6.29 6.30 11.9K
13:44 6.29 6.29 6.28 6.29 39.4K
13:45 6.29 6.30 6.29 6.30 26.7K
13:46 6.30 6.30 6.28 6.29 10.7K
13:47 6.29 6.29 6.27 6.29 32.4K
13:48 6.29 6.29 6.29 6.29 2.8K
13:49 6.29 6.29 6.29 6.29 2.0K
13:50 6.28 6.28 6.28 6.28 6.8K
13:51 6.28 6.28 6.27 6.28 6.4K
13:52 6.28 6.28 6.27 6.27 48.0K
13:53 6.27 6.27 6.26 6.27 9.3K
13:54 6.25 6.27 6.25 6.27 30.5K
13:55 6.28 6.28 6.27 6.27 23.3K
13:56 6.27 6.27 6.27 6.26 4.1K
13:57 6.26 6.27 6.26 6.27 5.7K
13:58 6.27 6.29 6.27 6.29 14.5K
13:59 6.30 6.30 6.29 6.30 2.6K
14:00 6.30 6.30 6.30 6.30 3.1K
14:01 6.29 6.30 6.29 6.30 9.7K
14:02 6.30 6.30 6.29 6.29 5.0K
14:03 6.30 6.30 6.29 6.29 5.6K
14:04 6.29 6.30 6.29 6.30 22.6K
14:05 6.29 6.30 6.29 6.30 33.1K
14:06 6.30 6.30 6.29 6.29 13.0K
14:07 6.30 6.30 6.27 6.28 30.2K
14:08 6.29 6.29 6.28 6.28 3.9K
14:09 6.29 6.29 6.29 6.29 7.2K
14:10 6.29 6.34 6.29 6.34 92.2K
14:11 6.36 6.37 6.35 6.36 27.1K
14:12 6.36 6.36 6.33 6.34 23.5K
14:13 6.34 6.34 6.32 6.34 11.4K
14:14 6.34 6.35 6.34 6.35 29.6K
14:15 6.34 6.36 6.34 6.36 11.5K
14:16 6.36 6.37 6.35 6.37 19.2K
14:17 6.37 6.38 6.37 6.38 12.6K
14:18 6.38 6.39 6.37 6.39 12.8K
14:19 6.39 6.39 6.38 6.38 67.3K
14:20 6.38 6.39 6.38 6.39 23.0K
14:21 6.39 6.39 6.36 6.36 42.2K
14:22 6.36 6.36 6.35 6.35 6.0K
14:23 6.36 6.36 6.35 6.35 2.3K
14:24 6.36 6.36 6.35 6.35 16.3K
14:25 6.36 6.37 6.36 6.37 14.1K
14:26 6.37 6.37 6.37 6.37 9.6K
14:27 6.37 6.37 6.36 6.37 6.6K
14:28 6.37 6.37 6.36 6.37 17.3K
14:29 6.35 6.37 6.35 6.36 31.0K
14:30 6.37 6.37 6.37 6.37 3.3K
14:31 6.37 6.37 6.37 6.37 2.7K
14:32 6.37 6.37 6.36 6.36 25.7K
14:33 6.37 6.37 6.34 6.35 41.5K
14:34 6.36 6.36 6.35 6.36 27.8K
14:35 6.36 6.36 6.34 6.35 26.0K
14:36 6.35 6.35 6.34 6.35 24.9K
14:37 6.34 6.35 6.34 6.35 4.7K
14:38 6.35 6.36 6.35 6.36 9.2K
14:39 6.36 6.36 6.36 6.36 20.7K
14:40 6.36 6.36 6.33 6.34 61.2K
14:41 6.34 6.34 6.33 6.34 26.5K
14:42 6.34 6.34 6.33 6.34 5.3K
14:43 6.33 6.34 6.33 6.34 3.3K
14:44 6.34 6.34 6.31 6.32 36.9K
14:45 6.32 6.32 6.30 6.30 11.2K
14:46 6.30 6.31 6.30 6.31 6.1K
14:47 6.31 6.31 6.30 6.31 11.4K
14:48 6.30 6.31 6.30 6.30 22.4K
14:49 6.31 6.31 6.30 6.31 3.3K
14:50 6.31 6.31 6.31 6.30 17.4K
14:51 6.30 6.31 6.30 6.30 9.8K
14:52 6.31 6.36 6.31 6.35 81.7K
14:53 6.36 6.36 6.33 6.33 28.0K
14:54 6.33 6.33 6.33 6.33 8.1K
14:55 6.33 6.33 6.32 6.33 21.2K
14:56 6.33 6.33 6.32 6.33 4.1K
14:57 6.33 6.33 6.33 6.33 9.6K
14:58 6.33 6.35 6.33 6.35 46.1K
14:59 6.35 6.35 6.34 6.34 2.4K
15:00 6.34 6.35 6.33 6.33 5.9K
15:01 6.33 6.33 6.32 6.33 7.4K
15:02 6.32 6.32 6.32 6.32 7.9K
15:03 6.32 6.32 6.32 6.32 9.1K
15:04 6.32 6.33 6.32 6.32 5.3K
15:05 6.33 6.33 6.32 6.33 9.4K
15:06 6.33 6.33 6.33 6.32 4.7K
15:07 6.33 6.33 6.32 6.33 3.2K
15:08 6.33 6.34 6.32 6.34 18.5K
15:09 6.33 6.33 6.32 6.32 10.4K
15:10 6.31 6.32 6.31 6.31 7.2K
15:11 6.32 6.32 6.31 6.31 5.3K
15:12 6.32 6.32 6.31 6.31 18.9K
15:13 6.32 6.33 6.31 6.32 19.2K
15:14 6.33 6.34 6.32 6.34 9.3K
15:15 6.34 6.34 6.33 6.33 5.7K
15:16 6.33 6.34 6.33 6.32 8.0K
15:17 6.33 6.33 6.33 6.33 3.6K
15:18 6.33 6.33 6.32 6.32 2.6K
15:19 6.32 6.33 6.32 6.32 13.4K
15:20 6.33 6.33 6.32 6.32 1.5K
15:21 6.32 6.33 6.32 6.33 4.5K
15:22 6.32 6.33 6.32 6.32 10.6K
15:23 6.32 6.39 6.32 6.39 184.9K
15:24 6.39 6.40 6.38 6.38 24.6K
15:25 6.39 6.39 6.38 6.39 14.5K
15:26 6.38 6.40 6.38 6.40 13.8K
15:27 6.41 6.43 6.41 6.43 32.9K
15:28 6.42 6.45 6.42 6.45 48.1K
15:29 6.45 6.45 6.44 6.45 49.3K
15:30 6.45 6.45 6.43 6.43 31.0K
15:31 6.44 6.44 6.40 6.42 42.3K
15:32 6.42 6.42 6.41 6.41 8.7K
15:33 6.42 6.42 6.38 6.39 24.0K
15:34 6.39 6.39 6.39 6.39 14.8K
15:35 6.39 6.39 6.38 6.39 17.4K
15:36 6.40 6.40 6.39 6.40 13.8K
15:37 6.40 6.40 6.40 6.40 15.7K
15:38 6.40 6.40 6.39 6.39 24.2K
15:39 6.40 6.41 6.40 6.40 15.6K
15:40 6.41 6.42 6.40 6.42 24.4K
15:41 6.42 6.43 6.41 6.42 30.4K
15:42 6.42 6.42 6.41 6.41 4.0K
15:43 6.42 6.42 6.40 6.41 27.3K
15:44 6.41 6.41 6.40 6.41 13.2K
15:45 6.40 6.41 6.40 6.41 6.3K
15:46 6.41 6.41 6.41 6.41 54.5K
15:47 6.41 6.41 6.40 6.40 16.7K
15:48 6.43 6.44 6.43 6.44 92.6K
15:49 6.44 6.44 6.43 6.44 17.6K
15:50 6.44 6.44 6.42 6.43 42.4K
15:51 6.43 6.43 6.43 6.43 18.4K
15:52 6.43 6.43 6.42 6.43 20.1K
15:53 6.43 6.45 6.42 6.44 62.8K
15:54 6.45 6.45 6.42 6.43 56.0K
15:55 6.40 6.41 6.40 6.41 50.9K
15:56 6.40 6.41 6.40 6.41 84.5K
15:57 6.40 6.40 6.38 6.40 87.3K
15:58 6.40 6.40 6.38 6.38 77.4K
15:59 6.38 6.38 6.36 6.38 736.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles