Simplify Multi-Qis Alternative (QIS)

QIS
🏛️ Estados Unidos →
19.28
Última Actualización: 2025-09-26
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 24.70 24.70 24.38 24.50 0.0M
2024-12-30 24.76 24.76 24.47 24.60 0.0M
2024-12-27 24.51 24.79 24.39 24.55 0.0M
2024-12-26 24.79 24.79 24.43 24.43 0.0M
2024-12-24 24.68 24.68 24.37 24.53 0.0M
2024-12-23 24.48 24.68 24.37 24.37 0.0M
2024-12-20 24.77 24.80 24.38 24.38 0.0M
2024-12-19 24.59 25.00 24.48 24.48 0.0M
2024-12-18 24.90 25.25 24.73 25.07 0.0M
2024-12-17 25.03 25.13 24.70 24.78 0.0M
2024-12-16 24.90 24.90 24.71 24.80 0.0M
2024-12-13 24.94 24.96 24.63 24.75 0.0M
2024-12-12 24.85 24.85 24.62 24.70 0.0M
2024-12-11 24.87 24.87 24.54 24.55 0.0M
2024-12-10 24.92 24.92 24.75 24.87 0.0M
2024-12-09 24.91 24.92 24.85 24.85 0.0M
2024-12-06 24.90 24.90 24.75 24.84 0.0M
2024-12-05 24.90 24.92 24.84 24.88 0.1M
2024-12-04 24.90 24.93 24.72 24.82 0.0M
2024-12-03 24.81 24.82 24.73 24.80 0.0M
2024-12-02 24.74 24.74 24.69 24.69 0.0M
2024-11-29 24.78 24.78 24.78 24.78 0.0M
2024-11-27 25.04 25.04 24.92 24.92 0.0M
2024-11-26 24.65 24.65 24.65 24.65 0.0M
2024-11-25 24.60 24.72 24.60 24.67 0.0M
2024-11-22 24.49 25.38 24.49 24.58 0.0M
2024-11-21 24.60 24.60 24.54 24.54 0.0M
2024-11-20 24.48 24.66 24.48 24.58 0.0M
2024-11-19 24.66 24.66 24.59 24.60 0.0M
2024-11-18 24.67 24.69 24.60 24.60 0.0M
2024-11-15 24.51 25.39 24.49 24.74 0.0M
2024-11-14 24.50 24.62 24.33 24.46 0.0M
2024-11-13 24.20 24.46 24.16 24.32 0.0M
2024-11-12 23.33 25.39 23.33 24.17 0.0M
2024-11-11 24.26 24.26 24.26 24.26 0.0M
2024-11-08 24.13 24.33 24.07 24.07 0.1M
2024-11-07 24.13 24.13 24.13 24.13 0.0M
2024-11-06 24.01 24.01 23.98 23.98 0.0M
2024-11-05 24.20 24.29 23.91 24.29 0.0M
2024-11-04 24.31 24.31 24.02 24.12 0.0M
2024-11-01 24.15 24.33 24.15 24.31 0.0M
2024-10-31 24.30 24.35 23.98 24.22 0.0M
2024-10-30 24.07 24.18 24.04 24.18 0.0M
2024-10-29 24.35 24.35 24.02 24.22 0.0M
2024-10-28 24.00 24.51 22.96 24.20 0.0M
2024-10-25 24.20 24.46 24.15 24.15 0.0M
2024-10-24 24.26 24.26 24.16 24.26 0.0M
2024-10-23 24.46 24.67 24.19 24.29 0.0M
2024-10-22 24.31 24.35 24.03 24.03 0.0M
2024-10-21 24.61 25.43 22.70 24.29 0.0M
2024-10-18 23.94 24.09 23.94 24.09 0.0M
2024-10-17 24.23 24.25 23.94 23.97 0.0M
2024-10-16 24.09 24.18 23.94 24.16 0.0M
2024-10-15 24.12 24.37 24.02 24.37 0.2M
2024-10-14 24.09 24.13 23.81 23.97 0.0M
2024-10-11 24.15 24.15 24.08 24.08 0.0M
2024-10-10 24.09 24.09 24.09 24.09 0.0M
2024-10-09 24.13 24.13 23.84 23.99 0.0M
2024-10-08 24.20 24.20 24.12 24.12 0.0M
2024-10-07 24.14 24.30 23.99 24.15 0.0M
2024-10-04 24.18 24.18 24.00 24.12 0.0M
2024-10-03 24.39 24.39 24.20 24.35 0.0M
2024-10-02 24.65 24.65 24.48 24.48 0.0M
2024-10-01 24.71 25.98 24.65 25.91 0.0M
2024-09-30 24.75 24.80 24.60 24.60 0.0M
2024-09-27 24.78 24.79 24.63 24.63 0.0M
2024-09-26 24.82 24.82 24.53 24.65 0.0M
2024-09-25 24.52 24.82 24.49 24.66 0.0M
2024-09-24 25.00 25.00 24.66 24.85 0.0M
2024-09-23 24.97 24.97 24.91 24.91 0.0M
2024-09-20 25.00 25.00 24.80 24.90 0.0M
2024-09-19 24.57 24.71 24.57 24.71 0.0M
2024-09-18 24.82 24.95 24.66 24.74 0.0M
2024-09-17 24.97 24.98 24.70 24.84 0.0M
2024-09-16 24.98 24.98 24.82 24.82 0.0M
2024-09-13 24.80 25.04 24.80 24.88 0.0M
2024-09-12 25.00 25.00 24.96 24.96 0.0M
2024-09-11 25.23 25.23 24.96 25.02 0.0M
2024-09-10 24.99 25.00 24.78 24.96 0.0M
2024-09-09 24.71 24.78 24.62 24.78 0.0M
2024-09-06 25.00 25.00 24.67 24.82 0.0M
2024-09-05 24.97 24.98 24.66 24.78 0.0M
2024-09-04 25.02 25.05 24.64 24.85 0.0M
2024-09-03 24.77 25.06 24.77 24.99 0.0M
2024-08-30 24.85 25.00 24.69 24.84 0.0M
2024-08-29 24.70 25.06 24.70 24.88 0.0M
2024-08-28 25.06 25.06 24.73 24.88 0.0M
2024-08-27 24.67 24.87 24.67 24.87 0.0M
2024-08-26 25.02 25.12 24.91 24.93 0.0M
2024-08-23 25.12 25.12 24.77 24.92 0.0M
2024-08-22 24.76 24.97 24.71 24.79 0.0M
2024-08-21 25.06 25.07 24.67 24.87 0.0M
2024-08-20 24.66 24.83 24.64 24.82 0.0M
2024-08-19 24.63 24.98 24.60 24.76 0.0M
2024-08-16 24.62 24.82 24.62 24.82 0.0M
2024-08-15 24.89 24.89 24.51 24.70 0.0M
2024-08-14 24.67 24.75 23.39 24.55 0.0M
2024-08-13 24.71 24.74 24.39 24.51 0.0M
2024-08-12 24.51 24.68 24.51 24.64 0.0M
2024-08-09 24.62 24.62 24.49 24.50 0.0M
2024-08-08 25.20 25.20 25.01 25.02 0.0M
2024-08-07 24.82 24.83 24.45 24.45 0.0M
2024-08-06 24.77 24.81 24.77 24.77 0.0M
2024-08-05 24.67 25.58 24.65 24.65 0.0M
2024-08-02 25.22 25.22 25.16 25.17 0.0M
2024-08-01 25.00 25.14 24.91 25.13 0.0M
2024-07-31 25.16 25.16 24.96 24.97 0.0M
2024-07-30 25.19 25.19 25.10 25.16 0.0M
2024-07-29 25.05 25.25 25.05 25.08 0.0M
2024-07-26 25.08 25.21 25.05 25.12 0.0M
2024-07-25 25.34 25.36 25.16 25.20 0.0M
2024-07-24 25.31 25.50 25.31 25.33 0.0M
2024-07-23 25.25 25.45 25.18 25.27 0.0M
2024-07-22 25.32 25.32 25.25 25.30 0.0M
2024-07-19 25.12 25.45 25.12 25.26 0.0M
2024-07-18 25.26 25.42 25.12 25.25 0.0M
2024-07-17 25.47 25.47 25.16 25.31 0.0M
2024-07-16 25.35 25.56 25.35 25.39 0.0M
2024-07-15 25.25 25.52 25.19 25.34 0.0M
2024-07-12 25.38 25.53 25.22 25.34 0.0M
2024-07-11 25.42 25.51 25.41 25.51 0.0M
2024-07-10 25.48 25.48 25.34 25.43 0.0M
2024-07-09 25.44 25.47 25.34 25.43 0.0M
2024-07-08 25.40 25.46 25.25 25.38 0.0M
2024-07-05 25.37 25.39 25.27 25.27 0.0M
2024-07-03 25.37 25.37 25.29 25.34 0.0M
2024-07-02 25.20 25.28 25.16 25.28 0.0M
2024-07-01 25.30 25.30 25.15 25.22 0.0M
2024-06-28 25.46 25.47 25.17 25.30 0.0M
2024-06-27 25.40 25.40 25.08 25.29 0.0M
2024-06-26 25.17 25.47 25.17 25.29 0.0M
2024-06-25 25.23 25.39 25.10 25.25 0.0M
2024-06-24 25.22 25.35 25.22 25.27 0.0M
2024-06-21 25.41 25.50 25.30 25.50 0.0M
2024-06-20 25.21 25.49 25.18 25.32 0.0M
2024-06-18 25.18 25.31 25.06 25.13 0.0M
2024-06-17 25.26 25.26 25.17 25.17 0.0M
2024-06-14 25.18 25.46 25.18 25.26 0.0M
2024-06-13 25.17 25.28 25.15 25.27 0.0M
2024-06-12 25.19 25.34 25.15 25.26 0.0M
2024-06-11 25.36 25.54 25.24 25.54 0.0M
2024-06-10 25.32 25.33 25.20 25.30 0.0M
2024-06-07 25.29 25.43 25.27 25.28 0.0M
2024-06-06 25.26 25.48 25.10 25.25 0.0M
2024-06-05 25.25 25.42 25.15 25.15 0.0M
2024-06-04 25.36 25.52 25.34 25.34 0.0M
2024-06-03 25.27 25.60 25.27 25.41 0.0M
2024-05-31 25.46 25.62 25.40 25.45 0.0M
2024-05-30 25.59 25.73 25.54 25.58 0.0M
2024-05-29 25.61 25.77 25.44 25.58 0.0M
2024-05-28 25.59 25.72 25.40 25.62 0.0M
2024-05-24 25.44 25.62 25.43 25.62 0.0M
2024-05-23 25.56 25.68 25.45 25.46 0.0M
2024-05-22 25.57 25.69 25.41 25.55 0.0M
2024-05-21 25.57 25.69 25.42 25.51 0.0M
2024-05-20 25.60 25.67 25.47 25.54 0.0M
2024-05-17 25.41 25.51 25.27 25.43 0.0M
2024-05-16 25.41 25.56 25.40 25.44 0.0M
2024-05-15 25.41 25.54 25.37 25.40 0.0M
2024-05-14 25.42 25.45 25.26 25.40 0.0M
2024-05-13 25.43 25.59 25.30 25.44 0.0M
2024-05-10 25.52 25.62 25.27 25.45 0.0M
2024-05-09 25.50 25.57 25.40 25.41 0.0M
2024-05-08 25.22 25.54 25.22 25.36 0.0M
2024-05-07 25.55 25.61 25.40 25.44 0.0M
2024-05-06 25.40 25.55 25.40 25.52 0.0M
2024-05-03 25.45 25.62 25.32 25.44 0.0M
2024-05-02 25.35 25.66 25.35 25.41 0.0M
2024-05-01 25.50 25.67 25.33 25.50 0.0M
2024-04-30 25.50 25.68 25.45 25.54 0.0M
2024-04-29 25.69 25.69 25.34 25.51 0.0M
2024-04-26 25.40 25.56 25.29 25.45 0.0M
2024-04-25 25.34 25.63 25.33 25.62 0.0M
2024-04-24 25.34 25.54 25.22 25.35 0.0M
2024-04-23 25.48 25.49 25.20 25.29 0.0M
2024-04-22 25.31 25.49 25.19 25.30 0.0M
2024-04-19 25.30 25.48 25.18 25.29 0.0M
2024-04-18 25.29 25.65 25.17 25.29 0.0M
2024-04-17 25.30 25.59 25.16 25.35 0.0M
2024-04-16 25.30 25.50 25.30 25.40 0.0M
2024-04-15 25.31 25.53 25.27 25.46 0.0M
2024-04-12 25.51 25.66 25.35 25.52 0.0M
2024-04-11 25.22 25.55 25.22 25.34 0.0M
2024-04-10 25.53 25.58 25.23 25.37 0.0M
2024-04-09 25.18 25.49 25.11 25.29 0.0M
2024-04-08 25.23 25.33 24.76 25.19 0.0M
2024-04-05 25.24 25.43 25.20 25.21 0.0M
2024-04-04 25.28 25.50 25.23 25.36 0.0M
2024-04-03 25.40 25.55 25.35 25.53 0.0M
2024-04-02 25.29 25.51 25.29 25.40 0.0M
2024-04-01 25.35 25.50 25.28 25.39 0.0M
2024-03-28 25.29 25.49 25.29 25.38 0.0M
2024-03-27 25.30 25.40 25.17 25.39 0.0M
2024-03-26 25.27 25.43 25.11 25.35 0.0M
2024-03-25 25.41 25.41 25.08 25.25 0.0M
2024-03-22 25.32 25.37 25.11 25.22 0.0M
2024-03-21 25.39 25.39 25.20 25.30 0.0M
2024-03-20 25.41 25.41 25.29 25.29 0.0M
2024-03-19 25.20 26.55 25.14 25.28 0.0M
2024-03-18 25.24 25.24 25.24 25.24 0.0M
2024-03-15 25.15 25.35 25.03 25.33 0.0M
2024-03-14 25.12 25.52 25.05 25.22 0.0M
2024-03-13 25.21 25.27 24.94 25.09 0.0M
2024-03-12 24.90 25.04 24.90 25.03 0.0M
2024-03-11 25.02 25.23 25.02 25.23 0.0M
2024-03-08 25.01 25.19 24.89 25.03 0.0M
2024-03-07 25.01 25.11 24.92 24.92 0.0M
2024-03-06 25.13 25.17 24.85 25.02 0.0M
2024-03-05 25.25 25.25 25.07 25.08 0.0M
2024-03-04 24.94 25.23 24.86 25.08 0.0M
2024-03-01 24.90 25.10 24.86 24.93 0.0M
2024-02-29 25.12 25.15 24.89 25.03 0.0M
2024-02-28 25.08 25.17 25.00 25.17 0.0M
2024-02-27 25.00 25.18 24.89 25.00 0.0M
2024-02-26 24.96 25.00 24.84 24.97 0.0M
2024-02-23 24.92 25.10 24.85 24.96 0.0M
2024-02-22 24.94 24.94 24.81 24.89 0.0M
2024-02-21 24.90 24.95 24.90 24.94 0.0M
2024-02-20 24.91 24.98 24.90 24.90 0.0M
2024-02-16 24.85 24.94 24.85 24.89 0.0M
2024-02-15 24.84 24.90 24.79 24.90 0.0M
2024-02-14 24.77 24.96 24.77 24.89 0.0M
2024-02-13 25.11 25.21 24.92 25.05 0.0M
2024-02-12 25.04 25.15 24.92 24.98 0.0M
2024-02-09 25.02 25.13 24.79 25.12 0.0M
2024-02-08 25.10 25.11 24.76 25.09 0.0M
2024-02-07 24.85 25.13 24.85 24.99 0.0M
2024-02-06 24.84 24.84 24.84 24.84 0.0M
2024-02-05 24.89 24.95 24.77 24.95 0.0M
2024-02-02 24.98 24.98 24.63 24.63 0.0M
2024-02-01 24.95 24.98 24.68 24.86 0.0M
2024-01-31 24.95 24.96 24.76 24.94 0.0M
2024-01-30 24.85 25.07 24.77 25.07 0.0M
2024-01-29 24.90 25.00 24.85 24.85 0.0M
2024-01-26 24.83 25.00 24.73 24.81 0.0M
2024-01-25 24.79 24.90 24.68 24.83 0.0M
2024-01-24 24.82 24.82 24.80 24.80 0.0M
2024-01-23 24.75 24.82 24.73 24.77 0.0M
2024-01-22 24.96 24.96 24.68 24.79 0.0M
2024-01-19 24.71 24.89 24.58 24.74 0.0M
2024-01-18 24.70 24.91 24.70 24.80 0.0M
2024-01-17 24.84 24.84 24.68 24.70 0.0M
2024-01-16 24.80 24.81 24.63 24.81 0.0M
2024-01-12 24.93 24.94 24.70 24.90 0.0M
2024-01-11 24.70 24.79 24.70 24.79 0.0M
2024-01-10 24.78 24.80 24.63 24.77 0.1M
2024-01-09 24.98 24.98 24.66 24.79 0.0M
2024-01-08 24.80 24.80 24.62 24.78 0.0M
2024-01-05 24.69 24.76 24.61 24.69 0.0M
2024-01-04 24.63 24.92 24.55 24.65 0.0M
2024-01-03 24.89 24.96 24.62 24.62 0.0M
2024-01-02 24.72 24.99 24.65 24.73 0.0M