Sigma Lithium Resources

SGML
🏛️ Estados Unidos →
6.41
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 5.97 5.97 5.92 5.92 23.7K
09:31 5.90 5.90 5.83 5.83 8.3K
09:32 5.83 5.83 5.83 5.83 3.4K
09:33 5.83 5.83 5.83 5.83 0.4K
09:34 5.84 5.84 5.83 5.83 2.7K
09:35 5.88 5.88 5.83 5.83 1.4K
09:36 5.83 5.83 5.83 5.83 0.7K
09:37 5.80 5.83 5.80 5.80 14.9K
09:38 5.81 5.84 5.81 5.82 12.5K
09:39 5.82 5.83 5.82 5.82 9.6K
09:40 5.83 5.83 5.82 5.82 5.3K
09:41 5.82 5.88 5.82 5.84 5.7K
09:42 5.84 5.87 5.84 5.84 1.3K
09:43 5.86 5.86 5.84 5.84 0.8K
09:44 5.84 5.86 5.84 5.86 0.6K
09:45 5.87 5.88 5.84 5.84 2.2K
09:46 5.86 5.86 5.86 5.86 0.2K
09:47 5.84 5.88 5.84 5.86 1.2K
09:48 5.82 5.87 5.82 5.86 22.4K
09:49 5.87 5.87 5.87 5.87 2.0K
09:50 5.87 5.87 5.87 5.87 1.0K
09:51 5.87 5.87 5.86 5.86 1.7K
09:53 5.88 5.88 5.87 5.87 3.6K
09:54 5.88 5.89 5.88 5.89 1.1K
09:55 5.88 5.88 5.87 5.87 1.3K
09:56 5.87 5.87 5.87 5.87 0.3K
09:57 5.84 5.88 5.84 5.87 25.3K
09:58 5.87 5.87 5.87 5.87 3.6K
09:59 5.85 5.86 5.84 5.86 16.1K
10:00 5.88 5.92 5.88 5.92 2.6K
10:01 5.92 5.93 5.89 5.91 10.5K
10:02 5.92 6.02 5.92 5.99 10.4K
10:03 5.99 6.02 5.97 6.00 15.5K
10:04 5.99 5.99 5.99 5.99 1.2K
10:05 5.97 6.01 5.97 6.00 4.5K
10:06 6.02 6.02 6.00 6.00 6.3K
10:07 5.98 5.98 5.97 5.97 4.2K
10:08 5.97 6.03 5.97 6.03 2.8K
10:09 6.02 6.03 6.02 6.03 2.4K
10:10 6.05 6.06 6.04 6.06 6.3K
10:11 6.03 6.03 6.03 6.03 1.4K
10:12 6.04 6.05 6.04 6.05 0.9K
10:13 6.06 6.06 6.05 6.06 5.8K
10:14 6.06 6.06 6.06 6.06 2.8K
10:15 6.07 6.08 6.07 6.08 2.4K
10:16 6.06 6.10 6.06 6.10 42.7K
10:17 6.11 6.12 6.10 6.12 45.7K
10:18 6.12 6.13 6.11 6.11 18.4K
10:19 6.11 6.11 6.09 6.09 2.3K
10:20 6.11 6.11 6.08 6.08 2.5K
10:21 6.06 6.06 6.04 6.05 4.8K
10:22 6.07 6.07 6.06 6.06 2.1K
10:23 6.06 6.06 6.06 6.06 0.8K
10:24 6.06 6.08 6.06 6.08 2.6K
10:25 6.09 6.13 6.09 6.13 3.3K
10:26 6.12 6.12 6.12 6.12 0.6K
10:27 6.12 6.13 6.12 6.13 24.6K
10:28 6.13 6.13 6.11 6.12 9.4K
10:29 6.12 6.15 6.12 6.15 3.4K
10:30 6.18 6.21 6.18 6.21 19.3K
10:31 6.20 6.21 6.20 6.21 2.1K
10:32 6.21 6.21 6.17 6.17 24.6K
10:33 6.17 6.21 6.17 6.21 14.5K
10:34 6.23 6.23 6.21 6.21 1.6K
10:35 6.20 6.20 6.19 6.19 1.1K
10:36 6.20 6.20 6.19 6.19 1.4K
10:37 6.18 6.20 6.18 6.18 13.5K
10:38 6.18 6.18 6.14 6.16 16.1K
10:39 6.15 6.16 6.15 6.16 7.9K
10:40 6.18 6.18 6.17 6.17 0.6K
10:41 6.19 6.19 6.17 6.17 0.7K
10:42 6.16 6.18 6.16 6.18 1.8K
10:43 6.16 6.16 6.16 6.16 8.7K
10:44 6.17 6.17 6.15 6.15 3.0K
10:45 6.14 6.15 6.12 6.15 13.4K
10:46 6.14 6.15 6.14 6.15 0.8K
10:47 6.15 6.15 6.15 6.15 5.5K
10:48 6.15 6.15 6.15 6.15 0.8K
10:49 6.15 6.16 6.15 6.15 5.2K
10:50 6.15 6.15 6.15 6.15 0.3K
10:51 6.14 6.15 6.14 6.15 0.4K
10:52 6.16 6.17 6.16 6.17 3.8K
10:53 6.18 6.19 6.17 6.19 17.4K
10:54 6.18 6.18 6.16 6.16 5.2K
10:55 6.17 6.17 6.17 6.17 1.5K
10:56 6.16 6.16 6.16 6.16 2.1K
10:57 6.15 6.15 6.14 6.14 7.2K
10:58 6.14 6.15 6.13 6.15 2.9K
10:59 6.15 6.15 6.15 6.15 0.8K
11:00 6.16 6.16 6.16 6.16 1.9K
11:01 6.18 6.18 6.18 6.18 1.1K
11:02 6.18 6.18 6.17 6.17 0.8K
11:03 6.17 6.17 6.16 6.16 3.6K
11:04 6.16 6.16 6.16 6.16 1.6K
11:05 6.16 6.16 6.15 6.15 0.7K
11:06 6.15 6.15 6.15 6.15 0.4K
11:07 6.15 6.15 6.15 6.15 1.7K
11:08 6.14 6.14 6.13 6.13 1.8K
11:09 6.13 6.15 6.13 6.15 4.2K
11:10 6.16 6.16 6.16 6.16 1.4K
11:11 6.17 6.17 6.14 6.14 4.8K
11:12 6.14 6.14 6.14 6.14 2.3K
11:14 6.15 6.15 6.15 6.15 1.0K
11:15 6.16 6.16 6.16 6.16 0.7K
11:16 6.16 6.18 6.16 6.16 64.4K
11:17 6.17 6.21 6.17 6.20 49.2K
11:18 6.23 6.23 6.21 6.22 70.1K
11:19 6.22 6.22 6.21 6.21 7.7K
11:20 6.20 6.20 6.19 6.19 2.6K
11:21 6.17 6.17 6.15 6.15 3.2K
11:22 6.15 6.15 6.15 6.15 0.4K
11:23 6.14 6.16 6.14 6.16 1.3K
11:24 6.16 6.16 6.16 6.16 0.7K
11:25 6.16 6.17 6.16 6.17 3.5K
11:26 6.16 6.16 6.16 6.16 2.2K
11:27 6.16 6.16 6.16 6.16 0.7K
11:28 6.16 6.16 6.16 6.16 1.1K
11:29 6.16 6.16 6.14 6.14 4.7K
11:30 6.13 6.15 6.13 6.15 3.2K
11:31 6.16 6.16 6.13 6.13 7.6K
11:32 6.13 6.14 6.13 6.14 1.9K
11:33 6.14 6.14 6.10 6.12 4.3K
11:34 6.12 6.12 6.11 6.11 2.4K
11:35 6.10 6.11 6.10 6.10 3.0K
11:36 6.10 6.11 6.10 6.10 4.0K
11:37 6.09 6.10 6.09 6.10 5.1K
11:38 6.09 6.09 6.08 6.08 1.3K
11:39 6.09 6.09 6.08 6.09 3.1K
11:40 6.09 6.10 6.09 6.10 7.2K
11:41 6.10 6.10 6.10 6.10 5.1K
11:42 6.10 6.10 6.10 6.10 1.8K
11:43 6.10 6.10 6.09 6.10 6.3K
11:44 6.10 6.11 6.10 6.11 0.6K
11:45 6.11 6.11 6.11 6.11 1.0K
11:47 6.10 6.10 6.10 6.10 2.7K
11:48 6.10 6.10 6.09 6.10 15.8K
11:49 6.10 6.10 6.10 6.10 2.1K
11:50 6.09 6.09 6.08 6.09 10.8K
11:51 6.08 6.09 6.08 6.08 4.8K
11:52 6.07 6.08 6.07 6.08 4.6K
11:53 6.08 6.08 6.08 6.08 0.1K
11:54 6.09 6.09 6.09 6.09 1.4K
11:55 6.09 6.09 6.09 6.09 0.5K
11:56 6.07 6.07 6.07 6.07 4.1K
11:57 6.07 6.07 6.07 6.07 1.0K
11:58 6.07 6.07 6.06 6.07 1.7K
11:59 6.07 6.07 6.06 6.06 1.3K
12:00 6.06 6.06 6.06 6.06 0.5K
12:01 6.06 6.07 6.06 6.07 2.5K
12:02 6.08 6.08 6.08 6.08 1.7K
12:03 6.07 6.08 6.07 6.08 9.0K
12:04 6.07 6.07 6.07 6.07 0.2K
12:05 6.08 6.08 6.07 6.07 4.8K
12:06 6.07 6.07 6.06 6.06 2.1K
12:07 6.07 6.07 6.07 6.07 2.3K
12:08 6.08 6.08 6.07 6.07 4.2K
12:09 6.08 6.08 6.07 6.07 0.4K
12:10 6.08 6.08 6.07 6.07 1.4K
12:11 6.08 6.08 6.08 6.08 1.4K
12:12 6.08 6.08 6.08 6.08 1.1K
12:13 6.07 6.07 6.06 6.06 3.5K
12:14 6.05 6.05 6.04 6.05 16.1K
12:15 6.05 6.05 6.04 6.05 2.0K
12:16 6.05 6.05 6.05 6.05 2.3K
12:17 6.05 6.06 6.03 6.03 20.9K
12:19 6.02 6.03 6.02 6.02 5.0K
12:20 6.02 6.02 6.02 6.02 3.7K
12:21 6.02 6.02 6.02 6.02 1.0K
12:22 6.01 6.01 6.01 6.01 1.2K
12:23 6.01 6.02 6.01 6.02 3.9K
12:24 6.01 6.01 6.01 6.01 6.4K
12:25 6.01 6.01 6.01 6.01 0.6K
12:26 6.02 6.02 6.01 6.01 5.0K
12:27 6.01 6.01 6.01 6.01 2.3K
12:29 6.00 6.01 6.00 6.01 10.8K
12:30 6.01 6.01 6.01 6.01 3.6K
12:32 6.02 6.03 6.02 6.03 1.9K
12:33 6.02 6.02 6.02 6.02 0.8K
12:34 6.02 6.02 6.02 6.02 1.2K
12:35 6.02 6.03 6.02 6.03 3.9K
12:36 6.03 6.03 6.03 6.03 0.2K
12:37 6.02 6.02 6.02 6.02 2.7K
12:38 6.02 6.02 6.02 6.02 0.7K
12:39 6.02 6.02 6.02 6.02 1.1K
12:40 6.01 6.02 6.01 6.02 1.7K
12:41 6.02 6.03 6.01 6.03 8.0K
12:42 6.03 6.03 6.03 6.03 2.3K
12:44 6.02 6.03 6.02 6.03 3.2K
12:45 6.02 6.02 6.01 6.02 1.6K
12:46 6.01 6.02 6.01 6.01 0.4K
12:47 6.02 6.02 6.00 6.00 9.7K
12:48 5.98 5.98 5.97 5.98 4.6K
12:49 5.97 5.97 5.97 5.97 11.5K
12:50 5.97 5.97 5.97 5.97 3.9K
12:51 5.97 5.98 5.96 5.97 1.5K
12:52 5.96 5.96 5.96 5.96 1.9K
12:53 5.96 5.96 5.96 5.96 0.5K
12:54 5.95 5.97 5.95 5.97 5.7K
12:55 5.97 5.97 5.97 5.97 1.1K
12:56 5.97 5.98 5.97 5.97 2.6K
12:57 5.98 5.98 5.96 5.96 2.1K
12:58 5.96 5.96 5.96 5.96 1.5K
12:59 5.97 5.98 5.97 5.98 2.0K
13:00 5.98 5.98 5.98 5.98 1.4K
13:01 5.97 5.98 5.97 5.98 2.7K
13:03 5.98 5.99 5.98 5.99 0.9K
13:04 5.98 5.98 5.98 5.98 0.2K
13:05 5.98 5.98 5.98 5.98 0.7K
13:06 5.98 5.98 5.98 5.98 4.0K
13:07 5.99 5.99 5.98 5.98 0.4K
13:08 5.98 5.98 5.98 5.98 0.8K
13:09 5.99 5.99 5.98 5.98 3.0K
13:10 5.98 5.98 5.98 5.98 0.4K
13:11 5.98 5.98 5.98 5.98 2.5K
13:12 5.99 5.99 5.98 5.99 4.0K
13:13 5.99 5.99 5.99 5.99 5.3K
13:15 5.99 5.99 5.99 5.99 1.1K
13:16 5.99 6.00 5.99 6.00 1.1K
13:17 5.99 5.99 5.99 5.99 0.4K
13:18 5.99 5.99 5.98 5.98 4.6K
13:19 5.97 5.97 5.96 5.96 47.2K
13:20 5.92 5.93 5.90 5.90 113.6K
13:21 5.92 5.93 5.91 5.93 12.0K
13:22 5.93 5.94 5.93 5.94 22.4K
13:23 5.94 5.94 5.94 5.94 1.5K
13:24 5.94 5.96 5.94 5.94 10.0K
13:25 5.94 5.95 5.94 5.95 4.4K
13:26 5.95 5.95 5.94 5.94 2.6K
13:27 5.95 5.95 5.94 5.94 1.5K
13:28 5.94 5.94 5.94 5.94 1.6K
13:29 5.95 5.95 5.95 5.95 1.5K
13:30 5.94 5.94 5.94 5.94 0.5K
13:31 5.94 5.94 5.91 5.93 21.5K
13:32 5.93 5.94 5.92 5.94 10.4K
13:33 5.93 5.93 5.93 5.93 5.9K
13:35 5.94 5.94 5.94 5.94 3.9K
13:36 5.94 5.94 5.94 5.94 4.9K
13:38 5.95 5.95 5.95 5.95 1.0K
13:39 5.94 5.95 5.94 5.95 0.5K
13:40 5.95 5.95 5.95 5.95 1.5K
13:41 5.95 5.95 5.95 5.95 0.5K
13:42 5.94 5.95 5.94 5.95 2.3K
13:43 5.94 5.94 5.94 5.94 1.0K
13:44 5.94 5.94 5.94 5.94 0.3K
13:45 5.95 5.95 5.95 5.95 0.8K
13:46 5.95 5.95 5.95 5.95 0.9K
13:48 5.95 5.95 5.94 5.94 1.6K
13:49 5.96 5.96 5.95 5.95 3.5K
13:50 5.95 5.97 5.95 5.96 21.4K
13:51 5.96 5.96 5.96 5.96 3.0K
13:52 5.96 5.96 5.96 5.96 0.6K
13:53 5.95 5.96 5.95 5.96 2.7K
13:54 5.96 5.97 5.96 5.97 5.9K
13:55 5.96 5.97 5.96 5.97 0.6K
13:56 5.96 5.96 5.95 5.95 6.0K
13:57 5.95 5.95 5.95 5.95 2.3K
13:59 5.94 5.94 5.93 5.93 1.7K
14:00 5.94 5.94 5.94 5.94 2.0K
14:01 5.94 5.94 5.94 5.94 2.7K
14:02 5.93 5.94 5.93 5.94 4.2K
14:03 5.95 5.95 5.94 5.94 0.9K
14:04 5.96 5.96 5.96 5.96 11.5K
14:05 5.95 5.96 5.95 5.96 5.4K
14:06 5.96 5.96 5.96 5.96 2.7K
14:07 5.95 5.96 5.95 5.96 5.1K
14:08 5.95 5.97 5.95 5.97 13.3K
14:09 5.97 5.97 5.97 5.97 0.8K
14:10 5.98 5.99 5.98 5.99 1.0K
14:11 5.99 5.99 5.99 5.99 0.3K
14:12 5.99 5.99 5.99 5.99 3.9K
14:13 5.99 5.99 5.99 5.99 1.4K
14:14 5.99 6.00 5.99 6.00 8.9K
14:15 6.00 6.00 5.99 5.99 1.5K
14:16 5.99 5.99 5.99 5.99 8.0K
14:17 5.99 6.00 5.99 6.00 1.9K
14:18 6.00 6.00 6.00 6.00 0.5K
14:20 5.99 6.00 5.99 6.00 4.8K
14:21 6.00 6.00 5.99 6.00 1.3K
14:22 5.99 6.01 5.99 6.01 5.5K
14:23 6.02 6.02 6.01 6.01 0.2K
14:24 6.02 6.02 6.01 6.02 4.0K
14:25 6.02 6.02 6.02 6.02 2.1K
14:26 6.02 6.02 6.02 6.02 0.5K
14:27 6.02 6.03 6.02 6.03 11.9K
14:28 6.03 6.03 6.03 6.03 1.4K
14:29 6.02 6.02 6.02 6.02 1.4K
14:31 6.03 6.03 6.03 6.03 1.3K
14:32 6.02 6.03 6.02 6.03 0.9K
14:33 6.03 6.03 6.03 6.03 0.7K
14:34 6.03 6.03 6.03 6.03 0.4K
14:35 6.02 6.03 6.02 6.02 17.7K
14:36 6.03 6.03 6.03 6.03 7.1K
14:37 6.03 6.03 6.03 6.03 0.4K
14:38 6.02 6.02 6.01 6.02 3.5K
14:39 6.02 6.02 6.02 6.02 0.2K
14:40 6.02 6.02 6.01 6.01 1.4K
14:41 6.02 6.02 6.02 6.02 2.8K
14:42 6.02 6.02 6.02 6.02 1.6K
14:43 6.02 6.02 6.01 6.01 3.8K
14:44 6.01 6.01 6.01 6.01 2.5K
14:45 6.01 6.01 6.01 6.01 2.7K
14:46 6.01 6.01 6.01 6.01 10.4K
14:47 6.02 6.02 6.02 6.02 0.7K
14:48 6.02 6.02 6.02 6.02 0.3K
14:49 6.02 6.02 6.02 6.02 1.6K
14:51 6.00 6.00 6.00 6.00 23.9K
14:52 6.01 6.01 6.01 6.01 1.3K
14:53 6.00 6.01 6.00 6.01 2.8K
14:55 6.01 6.01 6.01 6.01 0.8K
14:56 6.00 6.00 5.99 5.99 1.4K
14:57 5.99 6.01 5.99 6.01 6.9K
14:58 6.00 6.01 6.00 6.00 11.5K
14:59 6.00 6.00 6.00 6.00 1.6K
15:00 6.00 6.01 6.00 6.01 2.6K
15:01 6.01 6.01 6.01 6.01 0.8K
15:03 6.00 6.01 6.00 6.01 1.2K
15:04 6.01 6.01 6.01 6.01 4.9K
15:05 6.02 6.02 6.02 6.02 0.7K
15:06 6.02 6.02 6.02 6.02 1.2K
15:07 6.02 6.02 6.02 6.02 1.1K
15:08 6.02 6.02 6.02 6.02 0.3K
15:09 6.01 6.03 6.01 6.03 8.5K
15:10 6.03 6.03 6.03 6.03 2.0K
15:11 6.04 6.04 6.04 6.04 5.6K
15:12 6.04 6.04 6.04 6.04 0.1K
15:13 6.03 6.05 6.03 6.05 21.3K
15:14 6.05 6.05 6.05 6.05 0.8K
15:15 6.04 6.05 6.04 6.05 0.8K
15:16 6.04 6.05 6.04 6.05 8.7K
15:17 6.05 6.05 6.05 6.05 0.5K
15:18 6.05 6.06 6.05 6.05 23.0K
15:19 6.05 6.05 6.05 6.05 2.1K
15:20 6.05 6.05 6.04 6.04 2.2K
15:21 6.04 6.05 6.04 6.05 5.1K
15:22 6.05 6.05 6.04 6.05 1.3K
15:23 6.05 6.06 6.05 6.06 5.6K
15:24 6.05 6.05 6.05 6.05 4.0K
15:25 6.05 6.05 6.05 6.05 0.6K
15:26 6.04 6.05 6.04 6.05 6.9K
15:27 6.05 6.06 6.05 6.06 5.3K
15:28 6.06 6.06 6.05 6.06 4.9K
15:30 6.06 6.08 6.06 6.08 28.3K
15:31 6.08 6.09 6.08 6.09 5.9K
15:33 6.09 6.09 6.09 6.09 2.1K
15:34 6.09 6.09 6.09 6.09 32.0K
15:35 6.09 6.09 6.09 6.09 1.7K
15:36 6.09 6.09 6.09 6.09 2.9K
15:37 6.08 6.09 6.07 6.07 22.2K
15:38 6.07 6.08 6.07 6.07 5.3K
15:39 6.07 6.07 6.06 6.07 4.3K
15:40 6.07 6.07 6.06 6.06 2.9K
15:41 6.06 6.06 6.05 6.06 2.8K
15:42 6.06 6.06 6.06 6.06 3.3K
15:43 6.06 6.06 6.06 6.06 2.4K
15:44 6.06 6.06 6.06 6.06 0.7K
15:45 6.05 6.07 6.05 6.07 3.2K
15:46 6.07 6.07 6.07 6.07 9.2K
15:47 6.07 6.08 6.07 6.08 15.0K
15:48 6.08 6.08 6.07 6.08 3.9K
15:49 6.08 6.12 6.07 6.12 44.9K
15:50 6.12 6.13 6.12 6.13 15.0K
15:51 6.12 6.13 6.12 6.13 9.7K
15:52 6.14 6.14 6.11 6.11 14.7K
15:53 6.11 6.11 6.09 6.10 4.7K
15:54 6.10 6.10 6.10 6.10 5.7K
15:55 6.10 6.10 6.08 6.08 15.7K
15:56 6.08 6.09 6.08 6.09 19.3K
15:57 6.09 6.10 6.08 6.10 33.5K
15:58 6.10 6.11 6.10 6.10 32.3K
15:59 6.11 6.13 6.11 6.12 152.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles