Simulations Plus (SLP)

SLP
🏛️ Estados Unidos →
15.07
Última Actualización: 2025-09-30
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 45.62 45.66 44.60 44.75 0.1M
2023-12-28 45.27 45.74 45.10 45.65 0.1M
2023-12-27 45.78 45.92 44.76 45.37 0.1M
2023-12-26 45.61 46.15 45.23 45.71 0.1M
2023-12-22 44.99 45.46 44.83 45.41 0.1M
2023-12-21 44.11 45.03 43.50 44.73 0.1M
2023-12-20 43.21 44.06 42.79 43.44 0.2M
2023-12-19 40.98 43.44 40.98 43.15 0.1M
2023-12-18 42.07 42.14 40.70 40.95 0.1M
2023-12-15 42.57 43.17 41.28 42.01 0.2M
2023-12-14 41.46 42.43 41.30 42.18 0.1M
2023-12-13 39.57 40.95 39.22 40.76 0.1M
2023-12-12 39.81 39.92 39.31 39.63 0.1M
2023-12-11 39.18 40.00 38.95 39.70 0.1M
2023-12-08 39.61 39.75 38.95 39.37 0.1M
2023-12-07 38.43 39.79 38.43 39.64 0.1M
2023-12-06 39.26 39.61 38.37 38.43 0.1M
2023-12-05 38.72 38.94 38.10 38.92 0.1M
2023-12-04 38.40 39.21 38.10 38.82 0.1M
2023-12-01 38.77 39.43 38.08 38.68 0.2M
2023-11-30 39.39 39.73 38.80 39.20 0.1M
2023-11-29 39.29 40.08 39.16 39.22 0.1M
2023-11-28 39.18 39.41 38.71 38.79 0.0M
2023-11-27 39.49 40.00 39.10 39.39 0.1M
2023-11-24 39.35 39.89 39.11 39.65 0.0M
2023-11-22 38.92 40.00 38.50 39.57 0.1M
2023-11-21 38.52 38.70 37.53 38.39 0.1M
2023-11-20 38.70 39.33 38.22 38.66 0.1M
2023-11-17 39.15 39.54 38.55 39.08 0.1M
2023-11-16 39.10 40.00 38.09 38.98 0.1M
2023-11-15 38.64 40.12 38.22 38.86 0.1M
2023-11-14 37.84 38.57 37.12 38.40 0.1M
2023-11-13 35.50 36.72 34.51 36.50 0.2M
2023-11-10 34.77 35.97 34.04 35.66 0.2M
2023-11-09 35.65 35.70 34.26 34.49 0.1M
2023-11-08 36.10 36.10 34.68 35.32 0.1M
2023-11-07 36.14 36.93 35.01 35.82 0.2M
2023-11-06 36.50 36.68 35.58 36.13 0.2M
2023-11-03 34.97 36.82 34.72 36.49 0.2M
2023-11-02 35.23 35.23 34.06 34.87 0.2M
2023-11-01 34.97 35.03 33.51 34.74 0.3M
2023-10-31 34.21 35.31 34.18 35.27 0.1M
2023-10-30 34.76 35.60 33.12 33.88 0.2M
2023-10-27 33.33 34.24 32.69 33.96 0.3M
2023-10-26 34.50 35.01 33.07 33.36 0.7M
2023-10-25 39.42 39.68 38.42 39.11 0.2M
2023-10-24 39.50 40.41 39.13 39.82 0.1M
2023-10-23 39.16 39.53 38.96 39.23 0.1M
2023-10-20 40.09 40.09 39.07 39.30 0.1M
2023-10-19 39.56 40.27 39.34 39.98 0.1M
2023-10-18 40.74 40.74 39.35 39.42 0.0M
2023-10-17 40.53 41.80 40.53 40.79 0.1M
2023-10-16 40.89 41.44 40.59 40.83 0.0M
2023-10-13 40.50 40.92 40.10 40.65 0.1M
2023-10-12 42.09 42.09 40.30 40.50 0.2M
2023-10-11 42.16 42.16 41.33 41.97 0.0M
2023-10-10 41.46 42.67 41.45 42.10 0.1M
2023-10-09 43.25 43.25 41.18 41.35 0.1M
2023-10-06 41.52 44.14 41.15 43.68 0.1M
2023-10-05 41.73 42.17 40.96 41.62 0.1M
2023-10-04 41.46 42.42 41.04 41.91 0.1M
2023-10-03 41.14 41.89 40.94 41.41 0.1M
2023-10-02 41.41 41.88 40.74 41.52 0.1M
2023-09-29 41.24 41.84 40.65 41.70 0.1M
2023-09-28 41.10 41.65 40.65 41.05 0.1M
2023-09-27 40.78 41.25 40.45 40.94 0.1M
2023-09-26 40.40 40.79 39.74 40.46 0.1M
2023-09-25 39.67 40.73 39.44 40.68 0.1M
2023-09-22 40.00 40.59 39.94 40.27 0.0M
2023-09-21 40.50 40.50 39.72 40.03 0.1M
2023-09-20 41.10 41.43 40.69 40.73 0.1M
2023-09-19 40.91 41.43 40.61 40.91 0.1M
2023-09-18 41.39 41.69 40.70 41.12 0.1M
2023-09-15 41.77 41.88 40.52 41.00 0.2M
2023-09-14 41.93 42.08 41.53 41.68 0.1M
2023-09-13 40.82 42.16 40.51 41.46 0.1M
2023-09-12 41.84 41.88 40.82 40.95 0.1M
2023-09-11 42.49 42.98 41.68 41.87 0.1M
2023-09-08 42.93 42.96 41.49 41.80 0.1M
2023-09-07 43.20 43.27 42.33 42.84 0.1M
2023-09-06 42.98 43.33 42.80 43.17 0.1M
2023-09-05 44.76 44.76 42.51 42.67 0.1M
2023-09-01 44.87 45.47 44.54 44.90 0.1M
2023-08-31 45.43 46.00 44.49 44.49 0.0M
2023-08-30 46.11 46.63 45.35 45.45 0.1M
2023-08-29 45.69 46.10 45.48 46.09 0.1M
2023-08-28 45.07 45.94 44.62 45.69 0.0M
2023-08-25 45.11 45.45 44.53 44.97 0.1M
2023-08-24 45.46 45.70 44.28 45.03 0.1M
2023-08-23 45.38 46.00 44.81 45.44 0.0M
2023-08-22 46.57 46.61 45.21 45.35 0.1M
2023-08-21 46.29 46.93 45.95 46.33 0.1M
2023-08-18 46.02 47.16 46.02 46.29 0.0M
2023-08-17 46.93 46.93 46.14 46.36 0.1M
2023-08-16 47.90 48.43 46.95 47.02 0.1M
2023-08-15 47.99 48.49 47.40 48.01 0.0M
2023-08-14 47.57 48.13 46.95 48.13 0.1M
2023-08-11 48.20 48.88 47.19 47.62 0.1M
2023-08-10 50.28 50.35 48.31 48.47 0.1M
2023-08-09 51.35 51.46 50.19 50.27 0.1M
2023-08-08 50.98 52.69 50.98 51.33 0.1M
2023-08-07 50.48 52.28 50.00 51.51 0.1M
2023-08-04 49.39 50.85 48.75 50.59 0.1M
2023-08-03 51.00 51.00 49.05 49.37 0.1M
2023-08-02 50.47 51.21 50.24 51.07 0.1M
2023-08-01 49.67 51.22 49.07 50.68 0.2M
2023-07-31 49.38 50.09 49.34 49.80 0.1M
2023-07-28 50.17 50.17 48.26 49.34 0.1M
2023-07-27 49.16 50.02 48.85 49.80 0.1M
2023-07-26 46.62 48.94 46.53 48.75 0.1M
2023-07-25 47.91 48.14 46.59 46.62 0.1M
2023-07-24 48.07 48.37 47.66 48.12 0.1M
2023-07-21 48.56 48.87 47.97 48.12 0.1M
2023-07-20 48.17 48.75 47.96 48.27 0.1M
2023-07-19 46.00 48.33 45.91 48.11 0.1M
2023-07-18 47.50 47.52 45.37 46.34 0.1M
2023-07-17 47.51 47.86 45.66 47.49 0.1M
2023-07-14 46.97 48.24 46.39 47.59 0.1M
2023-07-13 45.82 47.16 45.50 46.96 0.1M
2023-07-12 45.99 47.68 45.45 45.65 0.1M
2023-07-11 44.09 45.41 44.02 45.37 0.1M
2023-07-10 41.61 44.32 41.25 43.92 0.1M
2023-07-07 40.37 42.53 40.13 41.97 0.2M
2023-07-06 43.17 43.27 40.90 41.29 0.3M
2023-07-05 44.20 44.89 43.35 43.51 0.2M
2023-07-03 43.27 44.45 43.16 44.16 0.1M
2023-06-30 43.15 43.88 42.48 43.33 0.1M
2023-06-29 43.14 43.28 42.42 42.74 0.1M
2023-06-28 43.80 43.80 42.65 43.22 0.1M
2023-06-27 44.81 44.81 43.69 43.79 0.1M
2023-06-26 45.46 45.72 44.70 44.74 0.1M
2023-06-23 46.53 46.74 45.38 45.41 0.1M
2023-06-22 47.83 47.83 46.37 46.98 0.1M
2023-06-21 46.76 48.20 46.25 47.77 0.1M
2023-06-20 46.71 47.30 46.21 46.65 0.1M
2023-06-16 47.56 47.56 45.77 46.69 0.3M
2023-06-15 46.56 47.11 46.02 47.00 0.1M
2023-06-14 46.88 47.28 46.05 46.37 0.1M
2023-06-13 45.87 47.18 45.69 46.68 0.1M
2023-06-12 44.95 45.81 44.55 45.57 0.1M
2023-06-09 46.75 47.76 44.69 44.95 0.1M
2023-06-08 47.26 47.41 46.27 46.82 0.1M
2023-06-07 48.31 49.09 47.25 47.26 0.2M
2023-06-06 47.17 48.40 46.80 48.00 0.1M
2023-06-05 46.94 47.65 46.64 47.21 0.1M
2023-06-02 46.26 47.62 45.66 47.47 0.1M
2023-06-01 44.19 46.25 43.55 45.95 0.1M
2023-05-31 45.88 46.18 43.44 44.19 0.1M
2023-05-30 45.07 47.70 45.07 46.13 0.2M
2023-05-26 44.60 45.10 44.37 45.03 0.1M
2023-05-25 44.49 44.59 43.44 44.48 0.1M
2023-05-24 44.22 44.77 43.03 44.02 0.1M
2023-05-23 43.48 44.95 42.72 44.52 0.1M
2023-05-22 42.11 43.55 42.11 43.48 0.1M
2023-05-19 42.10 42.29 41.62 42.19 0.1M
2023-05-18 41.43 41.92 41.12 41.65 0.1M
2023-05-17 40.86 41.77 40.34 41.56 0.1M
2023-05-16 40.65 41.00 39.99 40.79 0.1M
2023-05-15 41.49 41.74 40.74 40.96 0.1M
2023-05-12 42.31 42.40 41.23 41.28 0.1M
2023-05-11 42.42 42.42 41.92 42.29 0.1M
2023-05-10 41.68 42.97 41.55 42.73 0.1M
2023-05-09 41.13 41.66 40.60 41.36 0.1M
2023-05-08 40.95 40.95 40.03 40.45 0.1M
2023-05-05 41.19 41.19 40.41 40.86 0.1M
2023-05-04 40.61 41.05 40.23 40.68 0.1M
2023-05-03 40.85 41.50 40.50 40.70 0.1M
2023-05-02 41.42 41.91 40.77 40.81 0.1M
2023-05-01 41.75 42.16 41.57 41.70 0.1M
2023-04-28 41.03 42.06 40.63 41.75 0.1M
2023-04-27 41.52 41.78 41.16 41.39 0.1M
2023-04-26 42.94 42.94 41.07 41.37 0.1M
2023-04-25 42.71 43.11 42.50 42.90 0.1M
2023-04-24 43.09 43.51 42.89 43.04 0.0M
2023-04-21 42.92 43.30 42.64 43.14 0.1M
2023-04-20 42.74 42.88 42.13 42.88 0.1M
2023-04-19 42.19 43.17 42.05 42.84 0.1M
2023-04-18 43.57 43.94 42.29 42.40 0.1M
2023-04-17 43.73 44.19 43.08 43.32 0.1M
2023-04-14 45.28 45.30 43.66 43.69 0.1M
2023-04-13 44.32 45.39 43.31 45.19 0.1M
2023-04-12 44.11 44.55 43.83 44.17 0.1M
2023-04-11 43.34 44.06 43.34 43.84 0.1M
2023-04-10 42.00 43.46 41.74 43.36 0.1M
2023-04-06 42.66 44.09 41.10 42.30 0.3M
2023-04-05 42.23 42.71 41.73 41.83 0.2M
2023-04-04 41.70 42.57 41.27 42.43 0.2M
2023-04-03 43.93 44.02 41.66 41.70 0.2M
2023-03-31 43.65 44.59 43.63 43.94 0.2M
2023-03-30 42.69 43.60 42.69 43.57 0.1M
2023-03-29 43.36 43.71 42.39 42.45 0.1M
2023-03-28 43.58 44.04 42.95 42.97 0.1M
2023-03-27 44.10 44.76 43.47 43.71 0.1M
2023-03-24 42.62 43.97 42.58 43.83 0.1M
2023-03-23 42.93 43.66 40.63 42.81 0.1M
2023-03-22 43.06 43.89 42.63 42.64 0.1M
2023-03-21 43.04 43.40 42.61 43.33 0.1M
2023-03-20 42.06 42.64 41.67 42.59 0.1M
2023-03-17 42.50 42.93 41.66 41.91 0.2M
2023-03-16 40.97 42.99 40.69 42.55 0.1M
2023-03-15 41.25 41.69 41.00 41.38 0.1M
2023-03-14 40.59 41.92 40.34 41.86 0.1M
2023-03-13 38.47 39.86 38.09 39.52 0.1M
2023-03-10 39.43 39.65 38.01 38.54 0.2M
2023-03-09 38.62 39.56 38.62 39.47 0.1M
2023-03-08 38.84 39.10 37.75 38.49 0.1M
2023-03-07 38.74 39.23 38.32 38.65 0.1M
2023-03-06 39.54 39.63 38.68 38.80 0.1M
2023-03-03 38.84 39.73 38.45 39.60 0.1M
2023-03-02 38.00 38.66 37.97 38.58 0.1M
2023-03-01 38.11 38.80 38.03 38.27 0.1M
2023-02-28 37.81 38.36 37.73 38.04 0.1M
2023-02-27 38.18 38.61 37.76 37.89 0.1M
2023-02-24 38.05 38.99 37.71 37.94 0.1M
2023-02-23 39.66 40.12 38.46 38.57 0.1M
2023-02-22 39.37 39.67 38.94 39.32 0.1M
2023-02-21 39.86 40.16 38.90 39.17 0.1M
2023-02-17 40.15 40.63 39.48 40.53 0.1M
2023-02-16 40.00 40.74 39.66 39.95 0.1M
2023-02-15 39.63 40.77 39.44 40.66 0.1M
2023-02-14 39.45 40.19 38.71 39.73 0.1M
2023-02-13 39.37 40.00 38.87 39.69 0.1M
2023-02-10 39.35 39.82 39.07 39.31 0.1M
2023-02-09 40.71 40.99 39.13 39.32 0.1M
2023-02-08 41.32 41.87 40.29 40.43 0.1M
2023-02-07 42.33 42.46 41.49 41.74 0.1M
2023-02-06 42.25 42.55 41.88 42.51 0.1M
2023-02-03 41.81 42.86 41.81 42.69 0.1M
2023-02-02 41.08 42.82 41.08 42.41 0.1M
2023-02-01 41.06 41.20 39.53 41.04 0.1M
2023-01-31 39.86 41.15 39.86 41.14 0.2M
2023-01-30 39.40 40.32 38.99 39.68 0.1M
2023-01-27 39.60 40.10 39.25 39.56 0.1M
2023-01-26 40.21 40.51 39.70 39.80 0.1M
2023-01-25 39.20 39.77 38.80 39.77 0.0M
2023-01-24 40.29 40.42 39.47 39.55 0.1M
2023-01-23 39.77 40.69 39.02 40.53 0.1M
2023-01-20 39.20 40.46 39.13 39.77 0.1M
2023-01-19 38.52 39.12 37.70 38.72 0.1M
2023-01-18 39.75 40.53 38.66 38.86 0.1M
2023-01-17 40.13 40.74 39.47 39.66 0.1M
2023-01-13 39.48 40.98 39.48 40.23 0.1M
2023-01-12 40.31 40.77 38.95 39.90 0.1M
2023-01-11 37.34 39.40 37.34 39.15 0.1M
2023-01-10 35.43 37.27 35.43 37.21 0.1M
2023-01-09 35.35 35.73 34.52 35.59 0.2M
2023-01-06 35.16 35.72 33.67 35.10 0.2M
2023-01-05 35.35 37.94 32.58 34.96 0.6M
2023-01-04 37.01 38.27 36.94 37.63 0.2M
2023-01-03 37.37 37.79 36.84 37.23 0.1M