Shenandoah (SHEN)

SHEN
🏛️ Estados Unidos →
13.23
Última Actualización: 2025-10-02
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 21.35 21.67 21.32 21.62 0.1M
2023-12-28 21.42 21.61 21.26 21.42 0.1M
2023-12-27 21.43 21.57 20.90 21.42 0.1M
2023-12-26 21.19 21.51 21.04 21.44 0.1M
2023-12-22 21.14 21.35 20.94 21.09 0.1M
2023-12-21 21.01 21.64 20.74 21.03 0.2M
2023-12-20 21.22 21.71 20.83 20.90 0.2M
2023-12-19 20.50 21.27 20.15 21.23 0.2M
2023-12-18 20.53 21.03 20.28 20.43 0.2M
2023-12-15 20.84 20.84 20.02 20.28 1.6M
2023-12-14 21.17 21.43 20.43 20.64 0.2M
2023-12-13 20.46 20.98 20.07 20.89 0.2M
2023-12-12 20.89 21.02 20.47 20.57 0.1M
2023-12-11 20.87 21.04 20.67 20.99 0.1M
2023-12-08 21.29 21.46 20.46 20.82 0.1M
2023-12-07 21.33 21.40 20.67 21.35 0.2M
2023-12-06 21.71 21.87 20.93 21.18 0.1M
2023-12-05 22.64 22.64 21.57 21.65 0.2M
2023-12-04 22.51 22.97 22.37 22.64 0.1M
2023-12-01 22.29 22.87 22.21 22.75 0.1M
2023-11-30 22.58 22.68 22.00 22.27 0.1M
2023-11-29 22.83 23.13 22.30 22.35 0.1M
2023-11-28 23.05 23.05 22.58 22.70 0.1M
2023-11-27 23.25 23.40 23.03 23.13 0.1M
2023-11-24 23.12 23.56 23.12 23.55 0.0M
2023-11-22 23.31 23.47 22.89 23.12 0.1M
2023-11-21 23.47 23.49 23.07 23.11 0.1M
2023-11-20 23.50 23.72 23.23 23.45 0.1M
2023-11-17 23.82 24.13 23.48 23.60 0.1M
2023-11-16 24.11 24.22 23.56 23.65 0.1M
2023-11-15 23.93 24.32 23.65 24.07 0.1M
2023-11-14 23.70 24.24 23.31 24.15 0.2M
2023-11-13 23.20 23.40 22.96 23.17 0.1M
2023-11-10 23.85 23.85 23.36 23.44 0.1M
2023-11-09 23.86 23.87 23.49 23.66 0.1M
2023-11-08 24.05 24.05 23.57 23.79 0.1M
2023-11-07 24.49 24.54 23.94 24.08 0.1M
2023-11-06 24.50 24.81 22.24 24.61 0.1M
2023-11-03 24.69 25.51 23.79 24.74 0.2M
2023-11-02 23.62 24.13 23.45 24.13 0.1M
2023-11-01 23.49 23.75 23.15 23.51 0.1M
2023-10-31 23.19 23.75 23.15 23.66 0.1M
2023-10-30 22.73 23.35 22.73 23.14 0.1M
2023-10-27 24.40 24.40 22.74 23.04 0.1M
2023-10-26 24.81 25.02 24.24 24.50 0.1M
2023-10-25 22.76 24.80 22.42 24.69 0.3M
2023-10-24 22.10 22.44 22.10 22.35 0.1M
2023-10-23 21.87 22.31 21.76 21.85 0.1M
2023-10-20 22.35 22.43 21.93 21.94 0.1M
2023-10-19 22.55 22.66 22.18 22.21 0.1M
2023-10-18 22.51 22.57 22.25 22.47 0.1M
2023-10-17 22.22 22.85 22.22 22.72 0.2M
2023-10-16 21.74 22.41 21.74 22.38 0.1M
2023-10-13 21.88 21.88 21.52 21.66 0.1M
2023-10-12 22.26 22.26 21.58 21.86 0.1M
2023-10-11 22.00 22.30 22.00 22.19 0.1M
2023-10-10 22.10 22.49 22.10 22.20 0.1M
2023-10-09 21.67 22.17 21.67 22.14 0.1M
2023-10-06 21.82 21.95 21.36 21.75 0.1M
2023-10-05 21.76 22.29 21.65 22.00 0.2M
2023-10-04 21.05 21.90 21.05 21.84 0.1M
2023-10-03 20.61 21.22 20.46 21.10 0.1M
2023-10-02 20.58 20.85 20.50 20.81 0.2M
2023-09-29 21.03 21.08 20.53 20.61 0.2M
2023-09-28 20.91 21.45 20.91 21.03 0.2M
2023-09-27 20.57 21.02 20.57 20.85 0.1M
2023-09-26 20.45 20.67 20.25 20.42 0.1M
2023-09-25 20.36 20.69 20.28 20.66 0.1M
2023-09-22 20.74 20.86 20.35 20.40 0.1M
2023-09-21 20.43 20.86 20.29 20.70 0.1M
2023-09-20 20.97 21.13 20.48 20.54 0.1M
2023-09-19 20.69 20.89 20.41 20.80 0.1M
2023-09-18 21.08 21.23 20.57 20.66 0.1M
2023-09-15 20.96 21.35 20.79 20.98 0.7M
2023-09-14 20.69 20.98 20.58 20.93 0.1M
2023-09-13 20.52 20.76 20.29 20.45 0.1M
2023-09-12 21.00 21.22 20.69 20.77 0.1M
2023-09-11 20.85 21.04 20.60 20.87 0.1M
2023-09-08 20.80 21.04 20.51 20.85 0.1M
2023-09-07 20.60 20.84 20.29 20.76 0.1M
2023-09-06 20.91 21.13 20.51 20.58 0.1M
2023-09-05 22.30 22.53 20.52 20.91 0.2M
2023-09-01 22.79 23.00 22.46 22.55 0.1M
2023-08-31 22.97 23.17 22.73 22.74 0.1M
2023-08-30 22.72 23.11 22.58 22.91 0.1M
2023-08-29 22.24 22.79 21.53 22.73 0.1M
2023-08-28 22.01 22.35 22.00 22.24 0.1M
2023-08-25 22.47 22.54 21.99 22.01 0.1M
2023-08-24 22.35 22.75 22.16 22.47 0.1M
2023-08-23 22.22 22.59 22.16 22.48 0.1M
2023-08-22 22.37 22.59 22.03 22.23 0.1M
2023-08-21 22.59 22.80 22.33 22.45 0.1M
2023-08-18 22.36 22.95 22.36 22.84 0.1M
2023-08-17 22.40 22.74 22.11 22.59 0.1M
2023-08-16 23.00 23.19 22.26 22.29 0.1M
2023-08-15 22.88 23.25 22.65 23.06 0.1M
2023-08-14 22.82 23.31 22.23 22.93 0.2M
2023-08-11 21.77 22.79 21.60 22.70 0.2M
2023-08-10 21.20 21.69 20.98 21.66 0.1M
2023-08-09 21.46 21.66 20.64 21.17 0.1M
2023-08-08 19.85 21.84 19.56 21.42 0.3M
2023-08-07 19.90 20.00 19.45 19.86 0.1M
2023-08-04 19.02 19.79 19.02 19.70 0.1M
2023-08-03 18.93 19.28 18.86 18.86 0.1M
2023-08-02 18.68 19.57 18.46 19.09 0.1M
2023-08-01 18.62 18.62 18.13 18.43 0.1M
2023-07-31 18.86 19.05 18.58 18.67 0.1M
2023-07-28 18.83 19.09 18.83 18.84 0.1M
2023-07-27 19.08 19.19 18.68 18.74 0.1M
2023-07-26 18.80 19.17 18.80 19.00 0.1M
2023-07-25 18.77 18.96 18.52 18.80 0.1M
2023-07-24 18.51 19.16 18.25 18.87 0.1M
2023-07-21 19.16 19.27 18.52 18.54 0.1M
2023-07-20 18.83 19.06 18.59 19.04 0.1M
2023-07-19 18.66 18.90 18.57 18.76 0.1M
2023-07-18 18.05 18.65 18.05 18.44 0.1M
2023-07-17 18.37 18.55 18.02 18.07 0.1M
2023-07-14 18.71 18.71 18.32 18.43 0.1M
2023-07-13 18.85 18.94 18.72 18.84 0.1M
2023-07-12 18.87 19.03 18.76 18.86 0.1M
2023-07-11 18.64 18.81 18.24 18.55 0.1M
2023-07-10 18.81 19.05 18.55 18.66 0.1M
2023-07-07 18.68 19.10 18.59 18.90 0.1M
2023-07-06 18.40 18.61 18.09 18.57 0.1M
2023-07-05 19.76 19.76 18.60 18.63 0.2M
2023-07-03 19.43 19.95 19.43 19.80 0.1M
2023-06-30 19.70 19.70 19.42 19.43 0.1M
2023-06-29 19.51 19.92 19.43 19.56 0.1M
2023-06-28 19.37 19.53 19.14 19.50 0.1M
2023-06-27 19.04 19.53 18.83 19.34 0.1M
2023-06-26 18.68 19.26 18.61 19.06 0.1M
2023-06-23 19.00 19.82 18.55 18.70 0.4M
2023-06-22 19.73 19.73 19.20 19.22 0.1M
2023-06-21 19.84 19.92 19.47 19.71 0.1M
2023-06-20 20.14 20.14 19.68 19.85 0.1M
2023-06-16 20.62 20.62 19.80 20.12 0.5M
2023-06-15 20.16 20.36 19.61 20.36 0.2M
2023-06-14 20.49 20.71 19.95 20.16 0.1M
2023-06-13 20.75 21.00 19.94 20.46 0.1M
2023-06-12 20.41 20.73 20.26 20.71 0.1M
2023-06-09 20.59 20.59 20.00 20.35 0.1M
2023-06-08 20.38 20.58 19.85 20.56 0.1M
2023-06-07 19.60 20.54 19.60 20.48 0.1M
2023-06-06 18.69 19.61 18.69 19.49 0.1M
2023-06-05 19.56 19.56 18.21 18.86 0.1M
2023-06-02 19.04 19.98 19.01 19.90 0.1M
2023-06-01 18.98 19.01 18.49 18.99 0.1M
2023-05-31 19.24 19.35 18.85 18.98 0.1M
2023-05-30 19.23 19.44 19.03 19.22 0.1M
2023-05-26 18.75 19.33 18.75 19.18 0.1M
2023-05-25 19.40 19.40 18.35 18.87 0.1M
2023-05-24 19.96 20.28 19.50 19.54 0.1M
2023-05-23 20.31 20.39 19.63 20.05 0.1M
2023-05-22 20.10 20.64 19.89 20.39 0.1M
2023-05-19 20.06 20.13 19.82 20.02 0.1M
2023-05-18 19.65 19.94 19.47 19.88 0.1M
2023-05-17 19.24 19.70 18.98 19.66 0.1M
2023-05-16 19.38 19.49 19.15 19.16 0.1M
2023-05-15 19.35 19.55 19.15 19.52 0.1M
2023-05-12 19.39 19.53 19.15 19.31 0.1M
2023-05-11 19.35 19.60 19.19 19.38 0.1M
2023-05-10 19.22 19.51 19.08 19.43 0.1M
2023-05-09 19.02 19.17 18.52 18.94 0.1M
2023-05-08 19.34 19.70 18.68 19.14 0.1M
2023-05-05 19.64 19.96 18.95 19.41 0.1M
2023-05-04 19.63 19.73 19.39 19.58 0.1M
2023-05-03 19.73 20.19 19.56 19.64 0.1M
2023-05-02 19.84 20.13 19.29 19.61 0.2M
2023-05-01 20.81 20.99 19.84 19.95 0.1M
2023-04-28 19.94 20.93 18.79 20.81 0.2M
2023-04-27 18.53 19.06 18.50 19.00 0.1M
2023-04-26 18.30 18.69 18.26 18.38 0.1M
2023-04-25 18.63 18.91 18.31 18.44 0.1M
2023-04-24 19.26 19.56 18.83 18.84 0.1M
2023-04-21 19.25 19.47 19.04 19.26 0.1M
2023-04-20 19.34 19.45 18.91 19.35 0.1M
2023-04-19 19.51 19.72 19.41 19.48 0.1M
2023-04-18 20.29 20.38 19.49 19.66 0.1M
2023-04-17 20.06 20.34 19.93 20.31 0.1M
2023-04-14 20.21 20.38 19.78 20.04 0.1M
2023-04-13 19.96 20.29 19.95 20.26 0.1M
2023-04-12 20.40 20.40 19.82 19.96 0.1M
2023-04-11 19.98 20.45 19.98 20.21 0.1M
2023-04-10 19.65 20.05 19.51 19.98 0.1M
2023-04-06 19.61 19.84 19.49 19.81 0.1M
2023-04-05 19.09 19.61 19.04 19.57 0.1M
2023-04-04 18.92 19.14 18.59 19.13 0.2M
2023-04-03 19.00 19.22 18.78 18.93 0.1M
2023-03-31 18.58 19.10 18.55 19.02 0.2M
2023-03-30 18.74 18.74 18.45 18.51 0.1M
2023-03-29 18.64 19.23 18.51 18.64 0.1M
2023-03-28 18.48 18.80 18.35 18.53 0.1M
2023-03-27 18.49 19.19 18.35 18.49 0.1M
2023-03-24 18.32 18.57 17.94 18.33 0.1M
2023-03-23 18.70 19.15 18.25 18.46 0.2M
2023-03-22 19.18 19.18 18.57 18.59 0.2M
2023-03-21 19.62 19.85 19.10 19.18 0.2M
2023-03-20 19.16 19.51 19.07 19.36 0.2M
2023-03-17 19.18 19.69 18.60 19.03 0.7M
2023-03-16 18.60 19.42 17.88 19.35 0.2M
2023-03-15 18.46 19.01 17.73 18.99 0.2M
2023-03-14 19.07 19.07 18.55 18.93 0.1M
2023-03-13 18.23 18.76 17.57 18.46 0.1M
2023-03-10 18.52 18.95 18.19 18.69 0.1M
2023-03-09 18.64 19.19 18.45 18.61 0.2M
2023-03-08 17.74 18.75 17.01 18.65 0.2M
2023-03-07 17.89 18.08 17.24 17.62 0.2M
2023-03-06 19.48 19.53 17.72 17.81 0.2M
2023-03-03 19.37 19.63 18.97 19.53 0.2M
2023-03-02 19.25 19.31 19.01 19.16 0.1M
2023-03-01 19.50 19.64 18.94 19.36 0.1M
2023-02-28 18.97 19.75 18.97 19.52 0.1M
2023-02-27 19.86 19.92 18.99 19.07 0.1M
2023-02-24 19.26 19.75 19.00 19.68 0.2M
2023-02-23 19.99 19.99 19.02 19.59 0.1M
2023-02-22 18.41 20.23 18.41 19.90 0.2M
2023-02-21 19.33 19.53 18.76 18.86 0.1M
2023-02-17 19.01 19.72 19.00 19.66 0.1M
2023-02-16 19.09 19.09 18.30 18.81 0.1M
2023-02-15 18.81 19.32 18.69 19.29 0.1M
2023-02-14 19.11 19.49 18.92 19.04 0.1M
2023-02-13 18.70 19.33 18.56 19.31 0.1M
2023-02-10 18.39 18.86 18.28 18.71 0.1M
2023-02-09 18.54 18.83 18.37 18.46 0.1M
2023-02-08 18.39 18.76 18.35 18.51 0.1M
2023-02-07 18.75 18.91 18.14 18.57 0.2M
2023-02-06 20.06 20.06 18.29 18.94 0.1M
2023-02-03 20.44 20.81 20.06 20.28 0.2M
2023-02-02 20.11 21.07 19.72 20.74 0.1M
2023-02-01 19.41 20.42 19.41 20.07 0.2M
2023-01-31 19.24 19.79 19.19 19.55 0.2M
2023-01-30 19.51 19.65 19.19 19.22 0.1M
2023-01-27 18.90 19.60 18.90 19.51 0.1M
2023-01-26 19.05 19.37 18.72 19.02 0.1M
2023-01-25 18.33 18.94 18.33 18.91 0.1M
2023-01-24 18.81 19.11 18.47 18.54 0.1M
2023-01-23 18.48 19.02 18.30 18.97 0.1M
2023-01-20 18.56 18.93 18.21 18.55 0.1M
2023-01-19 17.96 18.36 17.68 18.34 0.1M
2023-01-18 18.24 18.37 17.83 18.21 0.1M
2023-01-17 18.10 18.23 17.94 18.21 0.1M
2023-01-13 17.74 18.23 17.74 18.10 0.1M
2023-01-12 17.36 17.97 17.25 17.91 0.1M
2023-01-11 17.03 17.26 16.93 17.26 0.1M
2023-01-10 16.65 16.89 16.47 16.88 0.1M
2023-01-09 16.92 17.09 16.68 16.74 0.1M
2023-01-06 16.62 17.04 16.47 16.90 0.1M
2023-01-05 16.52 16.54 16.20 16.34 0.1M
2023-01-04 16.59 16.82 16.18 16.51 0.1M
2023-01-03 16.12 16.64 15.62 16.36 0.2M