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
2025-09-26 19.15 19.28 19.15 19.28 0.0M
2025-09-25 19.13 19.17 19.00 19.00 0.0M
2025-09-24 19.37 19.39 19.37 19.39 0.0M
2025-09-23 19.38 19.70 19.37 19.46 0.0M
2025-09-22 19.15 19.26 19.15 19.20 0.0M
2025-09-19 19.25 19.66 19.20 19.66 0.0M
2025-09-18 19.53 19.53 19.25 19.39 0.0M
2025-09-17 19.39 19.39 19.39 19.39 0.0M
2025-09-16 19.61 19.76 19.41 19.58 0.0M
2025-09-15 19.57 20.02 19.57 20.02 0.0M
2025-09-12 19.91 20.06 19.91 20.06 0.0M
2025-09-11 19.81 19.81 19.59 19.59 0.0M
2025-09-10 19.30 19.56 19.30 19.45 0.0M
2025-09-09 19.41 19.64 19.41 19.55 0.0M
2025-09-08 19.46 19.56 19.46 19.56 0.0M
2025-09-05 19.66 19.66 19.66 19.66 0.0M
2025-09-04 20.08 20.26 19.86 20.26 0.1M
2025-09-03 19.82 19.85 19.64 19.85 0.0M
2025-09-02 19.31 19.31 19.15 19.30 0.0M
2025-08-29 19.81 19.81 19.35 19.50 0.0M
2025-08-28 19.76 20.05 19.76 20.05 0.0M
2025-08-27 19.93 20.30 19.93 19.99 0.0M
2025-08-26 20.10 20.12 19.94 20.09 0.0M
2025-08-25 20.19 20.47 20.02 20.18 0.0M
2025-08-22 20.32 20.88 20.32 20.62 0.0M
2025-08-21 19.88 19.88 19.88 19.88 0.0M
2025-08-20 19.77 19.77 19.51 19.75 0.0M
2025-08-19 20.09 20.09 19.72 19.94 0.0M
2025-08-18 20.10 20.10 19.98 19.98 0.0M
2025-08-15 19.89 19.98 19.89 19.98 0.0M
2025-08-14 20.30 20.42 20.30 20.42 0.0M
2025-08-13 20.56 20.56 20.28 20.51 0.0M
2025-08-12 20.43 20.60 20.37 20.59 0.0M
2025-08-11 20.06 20.32 20.06 20.23 0.0M
2025-08-08 20.60 20.78 20.37 20.78 0.0M
2025-08-07 20.61 20.61 20.14 20.14 0.0M
2025-08-06 20.20 20.57 20.08 20.57 0.0M
2025-08-05 20.21 20.21 19.74 19.74 0.0M
2025-08-04 20.50 20.71 20.50 20.61 0.0M
2025-08-01 20.00 20.00 19.50 19.65 0.0M
2025-07-31 21.01 21.01 20.49 20.49 0.0M
2025-07-30 20.75 20.92 20.42 20.92 0.0M
2025-07-29 21.03 21.03 20.71 21.02 0.0M
2025-07-28 21.20 21.20 21.06 21.06 0.0M
2025-07-25 21.29 21.40 21.29 21.37 0.0M
2025-07-24 21.36 21.50 21.24 21.40 0.0M
2025-07-23 20.59 20.90 20.58 20.90 0.0M
2025-07-22 20.89 21.00 20.89 21.00 0.0M
2025-07-21 21.08 21.09 20.95 20.98 0.0M
2025-07-18 21.13 21.30 21.06 21.30 0.0M
2025-07-17 21.02 21.16 21.02 21.11 0.0M
2025-07-16 20.78 20.90 20.75 20.90 0.2M
2025-07-15 21.30 21.31 21.02 21.02 0.0M
2025-07-14 21.00 21.30 20.98 21.15 0.0M
2025-07-11 21.50 21.51 21.21 21.33 0.0M
2025-07-10 21.78 22.02 21.69 21.91 0.0M
2025-07-09 21.47 21.75 21.40 21.63 0.5M
2025-07-08 21.75 22.03 21.75 21.96 0.0M
2025-07-07 22.97 23.27 22.89 23.08 0.0M
2025-07-03 22.40 22.62 22.40 22.62 0.0M
2025-07-02 21.70 22.21 21.67 22.21 0.0M
2025-07-01 22.04 22.44 22.04 22.44 0.0M
2025-06-30 21.63 21.99 21.59 21.99 0.0M
2025-06-27 21.34 21.61 21.34 21.45 0.0M
2025-06-26 20.94 21.37 20.74 21.37 0.0M
2025-06-25 20.95 21.13 20.79 20.91 0.0M
2025-06-24 20.95 21.20 19.97 19.97 0.0M
2025-06-23 21.02 21.11 20.84 21.05 0.0M
2025-06-20 21.16 21.28 21.11 21.25 0.0M
2025-06-18 21.52 21.52 21.24 21.24 0.0M
2025-06-17 21.50 21.70 21.43 21.47 0.0M
2025-06-16 21.75 21.88 21.75 21.88 0.0M
2025-06-13 22.03 22.08 21.71 21.84 0.0M
2025-06-12 21.84 22.12 21.84 21.97 0.0M
2025-06-11 22.26 22.31 21.85 21.85 0.0M
2025-06-10 22.10 22.28 22.10 22.28 0.0M
2025-06-09 22.09 22.28 22.09 22.28 0.0M
2025-06-06 22.24 22.24 22.04 22.14 0.0M
2025-06-05 21.89 22.28 21.89 21.97 0.0M
2025-06-04 22.06 22.31 22.03 22.31 0.0M
2025-06-03 21.96 22.24 21.96 22.13 0.0M
2025-06-02 21.73 21.99 21.64 21.99 0.0M
2025-05-30 21.98 22.16 21.92 21.94 0.0M
2025-05-29 22.22 22.26 22.06 22.26 0.0M
2025-05-28 22.31 22.56 22.31 22.39 0.0M
2025-05-27 22.39 22.67 22.39 22.67 0.0M
2025-05-23 22.36 22.68 22.36 22.53 0.0M
2025-05-22 23.12 23.26 22.39 22.91 0.0M
2025-05-21 22.90 23.01 22.69 22.79 0.0M
2025-05-20 23.28 23.58 23.28 23.44 0.0M
2025-05-19 23.25 23.52 22.34 23.52 0.0M
2025-05-16 23.10 23.14 22.98 22.98 0.0M
2025-05-15 22.84 23.82 22.84 23.20 0.0M
2025-05-14 23.05 23.10 23.05 23.10 0.0M
2025-05-13 22.93 23.06 22.69 23.06 0.0M
2025-05-12 22.20 23.68 22.20 23.68 0.0M
2025-05-09 22.10 22.15 22.04 22.04 0.0M
2025-05-08 22.05 22.29 22.04 22.09 0.0M
2025-05-07 22.04 22.14 21.94 22.08 0.0M
2025-05-06 21.99 22.06 21.86 21.86 0.0M
2025-05-05 22.30 22.43 22.29 22.43 0.0M
2025-05-02 22.15 22.35 21.95 22.35 0.0M
2025-05-01 22.29 22.34 22.03 22.27 0.0M
2025-04-30 21.94 22.09 21.94 22.09 0.0M
2025-04-29 21.76 21.98 21.76 21.96 0.0M
2025-04-28 21.98 22.08 21.74 21.74 0.0M
2025-04-25 22.03 22.12 21.91 22.01 0.0M
2025-04-24 21.39 21.72 21.39 21.67 0.0M
2025-04-23 21.72 21.72 21.33 21.61 0.0M
2025-04-22 20.69 21.06 20.69 20.90 0.0M
2025-04-21 20.66 20.67 20.34 20.58 0.0M
2025-04-17 21.18 21.18 21.00 21.00 0.0M
2025-04-16 21.01 21.01 20.81 20.81 0.0M
2025-04-15 21.35 21.57 21.28 21.38 0.0M
2025-04-14 21.95 21.95 21.41 21.41 0.0M
2025-04-11 20.46 20.85 20.26 20.77 0.0M
2025-04-10 21.37 21.37 20.00 20.62 0.0M
2025-04-09 18.84 21.50 18.84 21.50 0.0M
2025-04-08 20.00 20.00 19.30 19.43 0.0M
2025-04-07 21.04 21.04 20.50 20.55 0.0M
2025-04-04 24.12 25.39 24.12 25.39 0.0M
2025-04-03 24.49 24.73 23.80 24.73 0.0M
2025-04-02 23.45 23.50 23.28 23.28 0.0M
2025-04-01 23.28 23.54 22.60 23.54 0.0M
2025-03-31 23.80 23.80 23.05 23.21 0.0M
2025-03-28 23.34 23.34 23.14 23.14 0.0M
2025-03-27 23.89 23.89 23.65 23.77 0.0M
2025-03-26 23.06 23.94 23.06 23.78 0.0M
2025-03-25 23.79 24.05 23.74 24.00 0.0M
2025-03-24 24.07 24.07 23.86 24.02 0.0M
2025-03-21 24.27 24.27 24.26 24.26 0.0M
2025-03-20 23.78 24.21 23.78 24.05 0.0M
2025-03-19 23.50 23.78 23.39 23.54 0.0M
2025-03-18 23.99 24.17 23.52 23.98 0.0M
2025-03-17 23.32 23.50 22.98 23.23 0.0M
2025-03-14 22.25 23.01 22.25 22.33 0.0M
2025-03-13 23.69 23.94 23.62 23.87 0.0M
2025-03-12 23.15 23.22 23.00 23.11 0.0M
2025-03-11 23.34 23.79 23.31 23.59 0.0M
2025-03-10 24.02 24.40 23.99 24.30 0.1M
2025-03-07 23.98 23.98 23.47 23.62 0.0M
2025-03-06 24.37 24.41 24.09 24.25 0.0M
2025-03-05 24.23 24.30 23.40 24.04 0.0M
2025-03-04 24.43 24.48 24.10 24.32 0.0M
2025-03-03 24.36 24.50 24.30 24.45 0.0M
2025-02-28 24.56 24.56 24.27 24.33 0.0M
2025-02-27 24.64 24.66 24.34 24.52 0.0M
2025-02-26 24.74 24.78 24.48 24.62 0.0M
2025-02-25 24.47 24.70 24.36 24.52 0.0M
2025-02-24 24.75 24.75 24.52 24.55 0.0M
2025-02-21 24.85 24.96 24.30 24.54 0.0M
2025-02-20 24.68 24.87 23.60 24.73 0.0M
2025-02-19 24.58 24.88 24.58 24.79 0.0M
2025-02-18 24.97 25.32 24.05 24.74 0.0M
2025-02-14 25.02 25.12 24.76 24.96 0.0M
2025-02-13 25.14 25.32 25.02 25.21 0.0M
2025-02-12 24.90 25.29 24.90 25.05 0.0M
2025-02-11 24.95 25.54 24.87 24.93 0.0M
2025-02-10 24.85 25.26 24.85 25.10 0.0M
2025-02-07 24.68 24.68 24.35 24.49 0.0M
2025-02-06 24.80 24.91 24.58 24.71 0.0M
2025-02-05 24.71 24.80 24.64 24.80 0.0M
2025-02-04 24.76 24.79 24.47 24.72 0.0M
2025-02-03 24.79 24.96 24.66 24.78 0.0M
2025-01-31 24.55 24.70 24.55 24.67 0.0M
2025-01-30 24.48 24.55 24.48 24.55 0.0M
2025-01-29 24.47 24.48 24.44 24.48 0.0M
2025-01-28 24.41 24.47 24.41 24.47 0.0M
2025-01-27 24.48 24.50 24.46 24.50 0.0M
2025-01-24 24.46 24.48 24.22 24.44 0.0M
2025-01-23 24.35 24.47 24.21 24.38 0.0M
2025-01-22 24.38 24.45 24.30 24.33 0.0M
2025-01-21 24.27 24.45 24.27 24.40 0.0M
2025-01-17 24.38 24.38 24.15 24.31 0.0M
2025-01-16 24.52 24.52 24.38 24.38 0.0M
2025-01-15 24.55 24.56 24.29 24.45 0.0M
2025-01-14 24.49 24.55 24.31 24.38 0.0M
2025-01-13 24.57 24.60 24.32 24.36 0.0M
2025-01-10 24.55 24.73 24.50 24.50 0.0M
2025-01-08 24.55 24.55 24.49 24.49 0.0M
2025-01-07 24.45 24.70 24.40 24.49 0.0M
2025-01-06 24.55 24.60 24.37 24.46 0.0M
2025-01-03 24.54 24.55 24.30 24.33 0.0M
2025-01-02 24.34 24.58 24.29 24.39 0.0M