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
2024-12-31 28.10 28.69 27.85 27.89 0.1M
2024-12-30 28.43 28.43 27.51 27.94 0.1M
2024-12-27 28.50 28.86 28.03 28.66 0.1M
2024-12-26 28.08 29.08 27.95 28.78 0.1M
2024-12-24 28.36 28.46 27.92 28.35 0.1M
2024-12-23 28.55 28.84 27.87 28.33 0.1M
2024-12-20 28.62 29.79 28.45 28.58 0.4M
2024-12-19 28.62 29.29 27.92 28.88 0.2M
2024-12-18 30.39 30.68 28.22 28.56 0.2M
2024-12-17 30.80 31.31 29.89 30.04 0.2M
2024-12-16 30.95 31.68 30.78 30.88 0.1M
2024-12-13 31.97 32.06 30.76 30.93 0.2M
2024-12-12 30.49 32.50 30.49 31.92 0.5M
2024-12-11 31.73 31.73 30.54 30.63 0.3M
2024-12-10 30.45 31.65 29.75 31.45 0.2M
2024-12-09 30.61 31.32 30.35 30.40 0.2M
2024-12-06 30.19 31.16 30.11 30.13 0.2M
2024-12-05 31.06 31.21 29.84 29.92 0.1M
2024-12-04 31.37 32.05 30.78 31.12 0.2M
2024-12-03 31.46 32.12 30.97 31.33 0.2M
2024-12-02 31.88 32.04 31.43 31.77 0.2M
2024-11-29 31.92 32.17 31.58 31.77 0.1M
2024-11-27 31.99 32.57 31.62 31.82 0.3M
2024-11-26 32.51 32.51 30.94 31.72 0.2M
2024-11-25 31.55 33.76 31.49 32.74 0.3M
2024-11-22 30.29 32.59 30.29 31.32 0.3M
2024-11-21 27.76 30.09 27.76 30.04 0.4M
2024-11-20 27.46 27.73 27.07 27.58 0.2M
2024-11-19 27.81 28.17 27.59 27.62 0.2M
2024-11-18 28.87 29.34 28.17 28.29 0.2M
2024-11-15 30.08 30.08 28.40 28.77 0.2M
2024-11-14 31.85 31.97 29.67 29.71 0.1M
2024-11-13 31.98 32.51 31.45 31.83 0.1M
2024-11-12 31.89 32.40 31.44 31.93 0.1M
2024-11-11 30.83 32.19 30.83 32.15 0.2M
2024-11-08 30.70 31.09 30.40 30.59 0.1M
2024-11-07 30.86 30.99 30.44 30.70 0.2M
2024-11-06 30.16 31.30 29.63 30.82 0.2M
2024-11-05 27.38 28.76 27.38 28.60 0.2M
2024-11-04 27.95 28.60 27.45 27.49 0.1M
2024-11-01 27.50 27.98 27.24 27.78 0.2M
2024-10-31 28.54 28.54 27.22 27.22 0.3M
2024-10-30 29.43 29.60 28.62 28.68 0.3M
2024-10-29 30.77 30.87 29.40 29.75 0.2M
2024-10-28 31.00 31.78 30.73 30.90 0.2M
2024-10-25 31.09 31.11 29.90 30.68 0.3M
2024-10-24 34.50 34.76 30.26 30.96 0.7M
2024-10-23 34.16 34.45 33.45 33.98 0.4M
2024-10-22 34.07 34.50 33.67 34.25 0.2M
2024-10-21 34.00 34.40 33.69 34.28 0.3M
2024-10-18 33.32 34.43 33.16 34.15 0.2M
2024-10-17 32.38 33.31 31.98 33.29 0.2M
2024-10-16 31.80 32.28 31.63 32.27 0.2M
2024-10-15 31.52 32.15 31.44 31.50 0.2M
2024-10-14 31.07 31.77 30.96 31.72 0.1M
2024-10-11 30.30 31.35 30.30 31.24 0.1M
2024-10-10 29.92 30.55 29.54 30.36 0.1M
2024-10-09 30.10 30.29 29.70 30.27 0.1M
2024-10-08 29.70 30.29 29.44 30.19 0.1M
2024-10-07 30.23 30.23 29.37 29.82 0.1M
2024-10-04 30.56 30.81 30.19 30.22 0.1M
2024-10-03 30.56 30.56 29.95 30.24 0.1M
2024-10-02 31.23 31.58 30.80 30.85 0.1M
2024-10-01 31.95 31.95 30.99 31.25 0.2M
2024-09-30 31.54 32.23 31.52 32.02 0.1M
2024-09-27 31.43 31.88 31.18 31.56 0.1M
2024-09-26 30.74 31.40 30.74 31.07 0.1M
2024-09-25 31.30 31.32 30.22 30.46 0.3M
2024-09-24 31.23 31.46 31.02 31.34 0.1M
2024-09-23 31.49 31.49 30.61 31.15 0.2M
2024-09-20 32.30 32.30 30.95 31.23 0.3M
2024-09-19 32.12 32.49 31.75 32.26 0.2M
2024-09-18 31.72 32.41 31.41 31.45 0.6M
2024-09-17 32.39 32.74 31.84 31.89 0.1M
2024-09-16 32.65 32.85 31.75 32.05 0.1M
2024-09-13 32.72 33.07 32.39 32.50 0.1M
2024-09-12 32.76 32.76 32.22 32.25 0.1M
2024-09-11 33.36 33.36 32.53 32.81 0.2M
2024-09-10 33.99 34.03 33.24 33.36 0.1M
2024-09-09 34.21 34.26 33.44 33.79 0.2M
2024-09-06 34.66 35.18 34.26 34.50 0.2M
2024-09-05 34.75 35.03 34.41 34.57 0.1M
2024-09-04 34.63 34.69 34.40 34.61 0.1M
2024-09-03 35.95 35.95 34.62 34.67 0.2M
2024-08-30 36.26 36.41 35.83 36.25 0.1M
2024-08-29 36.40 36.66 36.18 36.23 0.1M
2024-08-28 36.50 36.62 35.88 36.09 0.1M
2024-08-27 36.72 37.19 36.41 36.61 0.1M
2024-08-26 37.01 37.23 36.76 37.05 0.1M
2024-08-23 36.68 37.53 36.68 36.83 0.1M
2024-08-22 37.58 37.72 36.36 36.48 0.1M
2024-08-21 37.13 37.48 36.82 37.46 0.1M
2024-08-20 36.83 37.55 36.68 36.84 0.1M
2024-08-19 36.66 36.92 36.25 36.92 0.1M
2024-08-16 36.41 36.73 36.01 36.51 0.1M
2024-08-15 36.84 36.88 36.42 36.48 0.1M
2024-08-14 36.47 36.80 35.81 35.89 0.1M
2024-08-13 36.58 36.88 36.12 36.75 0.2M
2024-08-12 37.17 37.72 35.98 36.33 0.1M
2024-08-09 36.65 37.04 36.31 36.87 0.1M
2024-08-08 36.81 37.08 36.44 36.85 0.1M
2024-08-07 37.74 37.95 36.50 36.53 0.1M
2024-08-06 36.91 37.62 36.89 37.26 0.1M
2024-08-05 35.29 37.06 35.29 36.98 0.1M
2024-08-02 38.33 38.84 37.88 38.60 0.1M
2024-08-01 40.63 40.63 39.03 39.99 0.1M
2024-07-31 40.26 42.11 39.92 40.84 0.3M
2024-07-30 40.34 40.75 39.73 40.15 0.1M
2024-07-29 40.90 41.45 40.11 40.24 0.2M
2024-07-26 40.22 40.26 39.32 39.70 0.1M
2024-07-25 39.68 40.31 39.44 39.49 0.2M
2024-07-24 40.49 40.99 39.47 39.55 0.1M
2024-07-23 39.99 40.73 39.95 40.57 0.2M
2024-07-22 39.86 40.32 38.84 40.16 0.3M
2024-07-19 41.52 41.58 39.47 39.54 0.8M
2024-07-18 43.03 43.40 41.32 41.36 0.1M
2024-07-17 43.64 44.27 42.87 42.98 0.2M
2024-07-16 42.79 44.33 42.18 44.24 0.2M
2024-07-15 42.31 42.97 42.18 42.57 0.2M
2024-07-12 41.79 42.36 41.15 41.97 0.2M
2024-07-11 39.01 41.45 39.01 41.28 0.3M
2024-07-10 39.72 39.72 38.00 38.42 0.2M
2024-07-09 39.90 39.90 39.01 39.57 0.2M
2024-07-08 39.57 40.45 38.96 39.86 0.1M
2024-07-05 40.01 40.06 38.58 38.89 0.2M
2024-07-03 42.85 43.02 39.65 39.89 0.3M
2024-07-02 46.29 47.91 45.89 46.86 0.3M
2024-07-01 48.98 49.05 46.08 46.18 0.2M
2024-06-28 49.32 49.71 48.20 48.62 0.2M
2024-06-27 47.74 48.08 47.52 47.88 0.1M
2024-06-26 47.71 48.23 47.34 47.70 0.1M
2024-06-25 47.54 48.17 47.13 47.71 0.1M
2024-06-24 47.93 48.18 47.38 47.57 0.1M
2024-06-21 47.19 48.40 47.05 48.15 0.2M
2024-06-20 46.86 47.80 46.49 47.23 0.1M
2024-06-18 46.87 47.24 46.44 47.21 0.0M
2024-06-17 46.40 47.07 45.52 47.02 0.1M
2024-06-14 48.03 48.29 46.51 46.66 0.1M
2024-06-13 50.11 50.11 48.22 48.62 0.2M
2024-06-12 48.49 50.10 47.67 49.26 0.2M
2024-06-11 46.02 46.42 45.31 46.07 0.1M
2024-06-10 45.71 46.76 45.23 46.46 0.1M
2024-06-07 46.43 47.02 46.09 46.22 0.0M
2024-06-06 46.76 47.13 46.59 46.95 0.0M
2024-06-05 45.37 47.09 44.48 47.05 0.1M
2024-06-04 45.83 46.02 44.59 45.22 0.1M
2024-06-03 48.26 48.26 45.42 45.99 0.1M
2024-05-31 48.77 49.20 47.62 48.24 0.1M
2024-05-30 49.16 49.44 48.34 48.73 0.1M
2024-05-29 49.11 49.22 48.24 48.54 0.1M
2024-05-28 49.85 49.99 49.21 49.75 0.1M
2024-05-24 50.01 50.21 49.09 49.83 0.1M
2024-05-23 50.06 50.98 48.82 49.67 0.1M
2024-05-22 49.11 50.06 49.11 49.98 0.1M
2024-05-21 49.96 50.09 49.26 49.41 0.0M
2024-05-20 50.71 50.71 49.68 50.04 0.1M
2024-05-17 50.47 50.95 50.23 50.95 0.1M
2024-05-16 50.21 50.71 49.48 50.21 0.1M
2024-05-15 50.08 51.22 49.80 50.25 0.1M
2024-05-14 49.59 50.99 49.46 49.46 0.1M
2024-05-13 48.66 49.20 48.37 49.05 0.1M
2024-05-10 48.43 48.56 47.68 48.34 0.1M
2024-05-09 47.72 48.51 47.72 48.34 0.0M
2024-05-08 47.95 48.28 47.58 48.01 0.1M
2024-05-07 48.68 48.81 47.87 48.54 0.1M
2024-05-06 47.17 48.31 46.79 48.21 0.1M
2024-05-03 47.00 47.46 46.50 46.70 0.1M
2024-05-02 46.76 46.96 46.39 46.72 0.1M
2024-05-01 45.12 46.82 44.82 46.32 0.1M
2024-04-30 45.02 45.48 44.74 45.35 0.1M
2024-04-29 44.97 45.53 44.95 45.45 0.1M
2024-04-26 45.69 45.75 44.64 44.69 0.1M
2024-04-25 45.88 45.96 45.17 45.65 0.1M
2024-04-24 45.86 46.85 45.81 46.65 0.1M
2024-04-23 45.00 46.41 45.00 46.00 0.1M
2024-04-22 45.24 45.69 44.67 45.00 0.1M
2024-04-19 44.26 45.39 44.26 45.16 0.1M
2024-04-18 44.62 45.55 44.20 44.41 0.1M
2024-04-17 45.75 46.06 44.62 44.70 0.1M
2024-04-16 45.75 45.94 44.80 45.36 0.1M
2024-04-15 46.68 46.82 45.51 45.70 0.1M
2024-04-12 47.71 47.71 45.88 46.52 0.1M
2024-04-11 48.06 48.15 47.26 47.85 0.1M
2024-04-10 49.19 49.85 47.68 47.85 0.1M
2024-04-09 49.39 51.00 49.32 50.73 0.1M
2024-04-08 48.11 50.17 47.96 49.42 0.2M
2024-04-05 46.16 48.41 45.25 47.70 0.2M
2024-04-04 44.91 48.74 42.84 47.54 0.6M
2024-04-03 38.37 39.03 37.75 38.46 0.2M
2024-04-02 39.76 39.76 38.40 38.60 0.1M
2024-04-01 41.43 41.89 39.62 39.86 0.1M
2024-03-28 41.35 41.91 41.02 41.15 0.1M
2024-03-27 41.60 41.93 41.20 41.35 0.1M
2024-03-26 42.00 42.17 40.76 41.06 0.1M
2024-03-25 43.17 43.22 41.45 41.62 0.1M
2024-03-22 44.74 44.82 42.87 42.97 0.1M
2024-03-21 43.97 44.95 42.61 44.74 0.2M
2024-03-20 43.04 43.91 42.73 43.78 0.1M
2024-03-19 41.49 43.35 41.36 43.25 0.1M
2024-03-18 43.01 43.01 41.50 41.83 0.1M
2024-03-15 42.66 43.40 42.32 43.09 0.1M
2024-03-14 42.64 43.04 42.26 42.73 0.1M
2024-03-13 41.90 43.66 41.90 42.89 0.1M
2024-03-12 44.15 44.15 42.26 42.26 0.1M
2024-03-11 43.72 44.28 43.33 44.19 0.1M
2024-03-08 44.01 44.35 43.73 43.95 0.1M
2024-03-07 43.50 44.46 43.24 43.48 0.1M
2024-03-06 43.25 43.49 42.83 43.43 0.1M
2024-03-05 41.86 43.50 41.62 43.19 0.2M
2024-03-04 41.93 42.00 41.61 41.83 0.1M
2024-03-01 41.53 41.95 40.45 41.51 0.1M
2024-02-29 42.61 42.67 41.36 41.50 0.1M
2024-02-28 41.57 41.94 41.29 41.93 0.1M
2024-02-27 42.44 42.52 41.33 42.05 0.1M
2024-02-26 41.47 42.30 41.47 42.19 0.1M
2024-02-23 41.75 42.11 41.18 41.70 0.1M
2024-02-22 41.20 42.15 41.20 41.75 0.1M
2024-02-21 41.53 41.77 40.20 41.20 0.1M
2024-02-20 42.74 43.43 41.27 41.62 0.1M
2024-02-16 41.77 43.50 40.48 43.43 0.1M
2024-02-15 41.71 42.31 41.45 42.13 0.1M
2024-02-14 39.62 41.43 39.54 41.32 0.1M
2024-02-13 40.99 41.01 38.52 38.98 0.1M
2024-02-12 41.68 43.17 41.68 42.66 0.1M
2024-02-09 41.05 41.48 40.03 41.48 0.1M
2024-02-08 38.85 40.74 38.59 40.74 0.1M
2024-02-07 38.52 39.23 38.02 38.54 0.1M
2024-02-06 37.38 38.36 37.02 38.28 0.1M
2024-02-05 35.98 38.05 35.98 37.48 0.1M
2024-02-02 37.61 38.20 37.57 37.86 0.1M
2024-02-01 38.17 38.58 37.43 38.05 0.1M
2024-01-31 39.47 39.68 37.75 37.90 0.1M
2024-01-30 39.23 39.49 36.91 39.35 0.1M
2024-01-29 38.60 39.84 38.36 39.73 0.1M
2024-01-26 39.53 39.55 38.59 38.86 0.1M
2024-01-25 40.14 40.14 38.77 39.14 0.0M
2024-01-24 40.61 40.61 38.98 39.44 0.1M
2024-01-23 40.75 40.75 39.26 40.03 0.1M
2024-01-22 39.00 40.48 38.97 40.46 0.1M
2024-01-19 38.13 38.50 37.23 38.50 0.1M
2024-01-18 38.00 38.16 37.21 37.93 0.1M
2024-01-17 37.76 38.45 37.35 37.67 0.1M
2024-01-16 38.63 39.15 37.90 38.25 0.1M
2024-01-12 39.40 39.59 38.53 38.61 0.1M
2024-01-11 38.60 39.23 37.73 38.85 0.1M
2024-01-10 38.72 38.72 37.73 38.49 0.1M
2024-01-09 38.80 39.23 38.09 38.55 0.1M
2024-01-08 40.07 40.69 39.05 39.25 0.1M
2024-01-05 40.38 40.88 39.57 40.00 0.1M
2024-01-04 43.74 44.83 40.57 41.02 0.2M
2024-01-03 44.75 44.75 42.77 43.18 0.3M
2024-01-02 44.81 45.09 43.92 44.70 0.3M