ScanSource (SCSC)

SCSC
🏛️ Estados Unidos →
43.74
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
2023-12-29 39.60 39.79 38.98 39.61 0.2M
2023-12-28 39.93 40.13 39.22 39.62 0.1M
2023-12-27 40.00 40.48 38.53 39.93 0.2M
2023-12-26 39.74 40.08 39.69 40.00 0.1M
2023-12-22 39.30 39.93 39.26 39.79 0.2M
2023-12-21 39.47 39.79 38.88 39.10 0.2M
2023-12-20 39.27 39.84 38.62 39.00 0.2M
2023-12-19 37.77 39.41 37.77 39.32 0.3M
2023-12-18 39.01 39.06 38.33 38.70 0.2M
2023-12-15 39.10 39.71 38.70 39.07 1.8M
2023-12-14 38.79 39.35 38.67 39.09 0.3M
2023-12-13 37.49 38.52 37.01 38.34 0.2M
2023-12-12 36.98 38.12 36.75 37.49 0.3M
2023-12-11 36.43 37.07 36.43 37.01 0.2M
2023-12-08 36.62 37.22 36.51 36.59 0.2M
2023-12-07 36.13 36.65 35.69 36.65 0.2M
2023-12-06 35.37 36.27 35.37 35.92 0.3M
2023-12-05 35.08 35.47 34.94 35.23 0.2M
2023-12-04 34.33 35.43 34.15 35.32 0.2M
2023-12-01 33.52 34.48 33.16 34.14 0.2M
2023-11-30 33.01 33.59 32.69 33.43 0.3M
2023-11-29 32.75 32.93 32.40 32.88 0.1M
2023-11-28 32.03 32.44 31.06 32.41 0.2M
2023-11-27 31.85 32.15 31.73 32.02 0.1M
2023-11-24 31.69 32.16 31.53 32.08 0.0M
2023-11-22 31.75 32.35 31.75 31.86 0.1M
2023-11-21 32.33 32.49 31.74 31.75 0.1M
2023-11-20 32.47 32.96 32.36 32.67 0.1M
2023-11-17 32.34 32.75 32.07 32.71 0.3M
2023-11-16 32.40 32.65 31.62 32.02 0.1M
2023-11-15 32.47 33.33 32.47 32.73 0.2M
2023-11-14 31.63 32.51 31.28 32.51 0.3M
2023-11-13 30.08 31.03 29.82 30.82 0.2M
2023-11-10 28.77 30.47 28.48 30.07 0.2M
2023-11-09 29.99 30.70 27.86 28.63 0.3M
2023-11-08 31.57 31.57 30.77 31.01 0.1M
2023-11-07 32.11 32.11 31.61 31.63 0.1M
2023-11-06 31.91 32.14 31.81 32.07 0.1M
2023-11-03 32.18 32.51 31.94 32.03 0.1M
2023-11-02 31.71 31.87 31.05 31.77 0.1M
2023-11-01 30.44 31.41 30.23 31.41 0.1M
2023-10-31 30.25 30.43 30.10 30.40 0.0M
2023-10-30 30.22 30.23 29.86 30.09 0.1M
2023-10-27 30.47 30.47 29.78 29.86 0.1M
2023-10-26 30.44 30.95 30.37 30.53 0.1M
2023-10-25 30.68 31.07 30.34 30.34 0.1M
2023-10-24 30.91 30.94 30.55 30.56 0.1M
2023-10-23 31.45 31.55 30.71 30.75 0.2M
2023-10-20 32.00 32.00 31.40 31.45 0.1M
2023-10-19 32.34 32.34 31.83 31.85 0.2M
2023-10-18 32.57 32.73 32.24 32.48 0.1M
2023-10-17 32.45 33.10 32.45 32.84 0.1M
2023-10-16 32.49 32.56 32.20 32.48 0.1M
2023-10-13 32.51 32.51 31.92 32.11 0.1M
2023-10-12 32.84 32.95 31.77 32.52 0.1M
2023-10-11 32.16 32.84 32.16 32.84 0.1M
2023-10-10 32.24 32.44 31.97 32.09 0.1M
2023-10-09 31.50 32.25 31.50 32.05 0.1M
2023-10-06 30.97 31.86 30.97 31.79 0.1M
2023-10-05 30.75 31.27 30.03 31.18 0.1M
2023-10-04 30.53 30.90 30.26 30.86 0.1M
2023-10-03 30.80 30.89 30.42 30.57 0.1M
2023-10-02 30.32 30.89 30.32 30.86 0.1M
2023-09-29 30.55 30.60 30.25 30.31 0.2M
2023-09-28 30.11 31.78 30.11 30.43 0.2M
2023-09-27 29.36 30.22 29.36 30.01 0.1M
2023-09-26 29.70 29.85 29.29 29.31 0.1M
2023-09-25 29.80 30.15 29.76 29.79 0.1M
2023-09-22 30.44 30.83 30.00 30.01 0.1M
2023-09-21 29.85 30.52 29.72 30.41 0.1M
2023-09-20 30.46 30.83 30.08 30.14 0.1M
2023-09-19 30.20 30.56 30.11 30.45 0.1M
2023-09-18 30.42 30.49 30.11 30.13 0.1M
2023-09-15 29.99 30.41 29.96 30.28 0.5M
2023-09-14 29.59 30.42 29.59 29.97 0.1M
2023-09-13 29.47 29.54 29.10 29.43 0.1M
2023-09-12 30.00 30.22 29.52 29.54 0.1M
2023-09-11 30.49 30.73 30.15 30.19 0.1M
2023-09-08 30.96 31.14 30.46 30.48 0.1M
2023-09-07 31.44 31.49 30.60 31.06 0.2M
2023-09-06 32.12 32.49 31.60 31.69 0.1M
2023-09-05 33.04 33.04 32.06 32.16 0.1M
2023-09-01 32.87 33.35 32.84 33.20 0.1M
2023-08-31 32.88 33.47 32.72 32.78 0.1M
2023-08-30 32.24 33.06 32.21 32.88 0.1M
2023-08-29 31.90 32.75 31.46 32.47 0.1M
2023-08-28 31.58 32.35 31.58 32.04 0.1M
2023-08-25 31.60 32.11 31.09 31.52 0.1M
2023-08-24 31.89 32.74 31.41 31.60 0.2M
2023-08-23 29.18 32.70 28.93 31.82 0.4M
2023-08-22 27.53 28.52 26.99 27.89 0.1M
2023-08-21 28.48 28.56 28.16 28.40 0.1M
2023-08-18 27.98 28.65 27.96 28.54 0.2M
2023-08-17 27.98 28.43 27.98 28.20 0.1M
2023-08-16 28.02 28.40 27.83 27.83 0.1M
2023-08-15 28.34 28.50 28.01 28.05 0.1M
2023-08-14 28.79 28.79 28.33 28.41 0.1M
2023-08-11 28.87 29.14 28.82 28.93 0.1M
2023-08-10 29.30 29.41 28.77 28.84 0.1M
2023-08-09 29.52 29.52 28.86 29.13 0.1M
2023-08-08 29.65 29.78 29.33 29.60 0.1M
2023-08-07 29.77 30.26 29.66 29.96 0.1M
2023-08-04 29.33 29.80 28.98 29.57 0.1M
2023-08-03 29.69 29.85 29.02 29.18 0.1M
2023-08-02 29.81 30.09 29.66 29.69 0.1M
2023-08-01 29.87 30.30 29.67 30.00 0.2M
2023-07-31 29.61 30.22 29.54 30.09 0.1M
2023-07-28 30.57 30.57 29.48 29.61 0.1M
2023-07-27 30.89 30.94 30.28 30.34 0.1M
2023-07-26 30.57 30.79 29.89 30.61 0.1M
2023-07-25 29.96 30.76 29.90 30.64 0.1M
2023-07-24 29.15 30.25 29.15 30.06 0.1M
2023-07-21 29.64 29.64 29.13 29.21 0.1M
2023-07-20 29.62 29.88 29.20 29.37 0.1M
2023-07-19 29.61 29.64 29.13 29.58 0.1M
2023-07-18 29.37 29.79 29.25 29.59 0.1M
2023-07-17 29.43 29.62 29.27 29.29 0.0M
2023-07-14 29.30 29.42 28.77 29.38 0.1M
2023-07-13 29.47 29.67 29.34 29.60 0.1M
2023-07-12 29.88 29.88 29.41 29.43 0.1M
2023-07-11 29.66 29.70 29.31 29.42 0.1M
2023-07-10 29.36 29.66 29.08 29.49 0.1M
2023-07-07 29.00 29.74 28.87 29.51 0.2M
2023-07-06 29.17 29.29 28.63 28.87 0.1M
2023-07-05 29.48 29.48 29.22 29.31 0.1M
2023-07-03 29.41 29.95 28.74 29.68 0.1M
2023-06-30 30.00 30.04 29.53 29.56 0.2M
2023-06-29 29.05 29.89 29.05 29.77 0.1M
2023-06-28 29.23 29.34 28.83 29.06 0.1M
2023-06-27 28.95 29.29 28.75 29.26 0.1M
2023-06-26 28.70 29.18 28.70 28.88 0.1M
2023-06-23 28.62 29.10 28.35 28.66 0.2M
2023-06-22 29.56 29.62 28.98 29.04 0.1M
2023-06-21 29.75 29.88 29.50 29.56 0.1M
2023-06-20 29.64 30.14 29.52 29.79 0.1M
2023-06-16 30.45 30.45 29.53 29.81 0.5M
2023-06-15 30.26 30.45 30.02 30.19 0.2M
2023-06-14 30.86 31.22 30.21 30.36 0.2M
2023-06-13 30.85 31.30 30.72 31.00 0.1M
2023-06-12 30.62 30.92 30.34 30.83 0.1M
2023-06-09 30.62 30.77 30.20 30.52 0.1M
2023-06-08 30.77 31.00 30.29 30.68 0.2M
2023-06-07 29.80 31.11 29.80 30.89 0.2M
2023-06-06 28.99 30.14 28.84 29.73 0.1M
2023-06-05 29.37 29.47 28.35 29.21 0.1M
2023-06-02 29.04 29.74 28.57 29.74 0.2M
2023-06-01 28.76 28.77 28.25 28.70 0.1M
2023-05-31 28.78 29.03 28.03 28.76 0.7M
2023-05-30 29.46 29.58 28.81 28.87 0.1M
2023-05-26 28.80 29.47 28.80 29.30 0.1M
2023-05-25 28.24 29.06 28.12 28.74 0.2M
2023-05-24 28.94 29.14 28.04 28.16 0.2M
2023-05-23 29.25 30.04 29.10 29.17 0.1M
2023-05-22 29.53 29.55 29.21 29.31 0.1M
2023-05-19 30.03 30.03 29.17 29.40 0.1M
2023-05-18 28.50 29.82 28.50 29.58 0.1M
2023-05-17 28.25 28.89 28.25 28.67 0.1M
2023-05-16 29.12 29.12 28.35 28.38 0.1M
2023-05-15 28.63 29.00 28.63 28.79 0.1M
2023-05-12 28.10 28.61 28.07 28.57 0.1M
2023-05-11 27.94 28.23 27.79 28.02 0.1M
2023-05-10 28.35 28.35 27.67 28.01 0.1M
2023-05-09 27.14 28.35 26.26 28.00 0.1M
2023-05-08 26.20 26.47 26.18 26.39 0.2M
2023-05-05 26.79 27.03 26.14 26.20 0.1M
2023-05-04 26.80 26.89 26.20 26.34 0.1M
2023-05-03 27.04 27.46 26.80 26.96 0.1M
2023-05-02 27.55 27.90 26.72 27.05 0.1M
2023-05-01 27.34 28.18 27.19 27.78 0.1M
2023-04-28 27.11 27.58 27.11 27.35 0.1M
2023-04-27 27.23 27.40 26.92 27.03 0.1M
2023-04-26 27.01 27.24 26.77 27.09 0.1M
2023-04-25 27.48 27.57 27.14 27.16 0.1M
2023-04-24 27.79 27.94 27.59 27.75 0.1M
2023-04-21 28.05 28.12 27.58 27.77 0.1M
2023-04-20 28.25 28.57 27.86 28.11 0.1M
2023-04-19 29.00 29.37 28.39 28.42 0.1M
2023-04-18 29.74 30.03 29.16 29.21 0.0M
2023-04-17 29.89 29.92 29.52 29.67 0.1M
2023-04-14 29.59 29.92 29.40 29.77 0.1M
2023-04-13 29.59 29.96 29.56 29.73 0.1M
2023-04-12 29.92 29.95 29.46 29.51 0.0M
2023-04-11 29.83 30.18 29.60 29.63 0.1M
2023-04-10 29.15 29.73 29.00 29.56 0.1M
2023-04-06 29.59 29.59 29.17 29.19 0.0M
2023-04-05 29.44 29.69 29.19 29.43 0.1M
2023-04-04 30.50 30.50 29.40 29.64 0.1M
2023-04-03 30.58 30.65 30.03 30.45 0.1M
2023-03-31 29.98 30.52 29.96 30.44 0.1M
2023-03-30 29.72 30.10 29.69 29.85 0.1M
2023-03-29 29.43 29.61 29.23 29.61 0.1M
2023-03-28 29.24 29.32 29.03 29.18 0.1M
2023-03-27 29.33 29.52 29.16 29.27 0.1M
2023-03-24 28.66 29.13 28.45 29.09 0.1M
2023-03-23 29.33 29.83 28.96 28.96 0.1M
2023-03-22 29.28 29.79 29.08 29.09 0.1M
2023-03-21 29.52 30.12 29.26 29.36 0.1M
2023-03-20 29.44 29.90 29.03 29.03 0.2M
2023-03-17 29.03 29.53 28.93 29.29 0.4M
2023-03-16 28.53 29.53 28.16 29.39 0.2M
2023-03-15 28.26 28.73 28.08 28.73 0.2M
2023-03-14 29.24 29.70 28.69 28.94 0.1M
2023-03-13 28.97 29.22 28.51 28.63 0.1M
2023-03-10 29.82 29.99 29.18 29.41 0.1M
2023-03-09 30.60 30.65 29.97 30.00 0.1M
2023-03-08 30.78 30.96 30.25 30.58 0.1M
2023-03-07 30.68 31.22 30.47 30.60 0.1M
2023-03-06 31.59 31.64 30.44 30.71 0.2M
2023-03-03 31.82 31.99 31.53 31.63 0.1M
2023-03-02 31.36 31.81 31.36 31.68 0.1M
2023-03-01 31.03 31.76 31.03 31.67 0.1M
2023-02-28 30.95 31.46 30.85 31.18 0.1M
2023-02-27 31.32 31.70 31.00 31.08 0.1M
2023-02-24 30.64 31.21 30.44 30.95 0.1M
2023-02-23 31.18 31.36 30.73 31.09 0.1M
2023-02-22 31.17 31.32 30.90 31.13 0.2M
2023-02-21 31.58 31.98 31.08 31.10 0.1M
2023-02-17 32.11 32.38 31.86 32.00 0.1M
2023-02-16 31.86 32.41 31.62 32.07 0.1M
2023-02-15 31.37 32.21 31.25 32.19 0.1M
2023-02-14 31.56 31.87 31.03 31.50 0.1M
2023-02-13 31.05 31.80 30.96 31.60 0.1M
2023-02-10 30.69 31.16 30.51 31.14 0.2M
2023-02-09 30.77 31.09 30.65 30.71 0.1M
2023-02-08 31.28 31.38 30.30 30.58 0.4M
2023-02-07 34.50 34.58 31.09 31.09 0.3M
2023-02-06 35.22 35.44 34.50 34.50 0.1M
2023-02-03 34.69 35.50 34.69 35.33 0.1M
2023-02-02 34.24 35.50 34.24 35.10 0.1M
2023-02-01 33.04 34.51 33.04 34.00 0.1M
2023-01-31 32.58 33.34 32.43 32.93 0.2M
2023-01-30 32.67 32.84 32.39 32.45 0.0M
2023-01-27 32.85 33.02 32.40 32.82 0.0M
2023-01-26 32.49 32.91 32.36 32.91 0.0M
2023-01-25 31.68 32.57 31.51 32.42 0.0M
2023-01-24 32.15 32.40 31.80 31.88 0.0M
2023-01-23 32.46 32.76 32.18 32.30 0.1M
2023-01-20 32.68 32.72 32.20 32.49 0.1M
2023-01-19 32.13 32.44 31.77 32.41 0.1M
2023-01-18 32.67 33.23 32.11 32.13 0.1M
2023-01-17 32.49 32.58 32.27 32.38 0.0M
2023-01-13 31.90 32.44 31.63 32.37 0.0M
2023-01-12 31.68 32.43 31.66 32.27 0.1M
2023-01-11 31.03 31.44 30.93 31.42 0.1M
2023-01-10 30.35 31.05 30.35 30.86 0.1M
2023-01-09 30.49 30.70 30.08 30.18 0.1M
2023-01-06 29.83 30.38 29.83 30.19 0.0M
2023-01-05 29.18 30.03 28.70 29.47 0.1M
2023-01-04 29.73 30.00 29.03 29.21 0.1M
2023-01-03 29.48 29.85 29.27 29.52 0.1M