Siriuspoint (SPNT_pb)

SPNT_pb
🏛️ Estados Unidos →
25.36
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
2022-12-30 23.80 23.93 23.25 23.25 0.0M
2022-12-29 23.97 23.97 23.50 23.70 0.0M
2022-12-28 24.06 24.20 23.75 23.75 0.0M
2022-12-27 24.15 24.46 24.11 24.20 0.0M
2022-12-23 24.32 24.33 24.03 24.15 0.0M
2022-12-22 24.60 24.60 24.21 24.26 0.0M
2022-12-21 24.43 24.62 24.40 24.61 0.0M
2022-12-20 24.46 24.51 24.27 24.32 0.0M
2022-12-19 24.47 24.75 24.35 24.42 0.0M
2022-12-16 23.87 24.38 23.87 24.38 0.0M
2022-12-15 24.07 24.07 23.70 23.85 0.0M
2022-12-14 23.86 24.09 23.78 24.09 0.0M
2022-12-13 23.99 24.08 23.78 23.94 0.0M
2022-12-12 24.11 24.13 23.65 23.78 0.0M
2022-12-09 24.59 24.59 24.09 24.09 0.0M
2022-12-08 24.63 24.92 24.52 24.52 0.0M
2022-12-07 24.23 24.64 24.23 24.55 0.0M
2022-12-06 23.75 24.28 23.73 24.07 0.0M
2022-12-05 23.39 23.74 23.18 23.65 0.1M
2022-12-02 23.50 23.78 23.41 23.50 0.0M
2022-12-01 23.24 23.59 23.22 23.59 0.0M
2022-11-30 23.10 23.38 23.04 23.38 0.0M
2022-11-29 23.24 23.38 22.92 23.00 0.0M
2022-11-28 22.99 23.40 22.90 23.15 0.1M
2022-11-25 22.88 23.24 22.77 22.81 0.0M
2022-11-23 22.90 22.92 22.65 22.70 0.0M
2022-11-22 22.76 23.00 22.76 22.84 0.0M
2022-11-21 23.30 23.30 22.65 22.65 0.0M
2022-11-18 23.03 23.26 23.03 23.09 0.0M
2022-11-17 23.03 23.12 23.02 23.03 0.0M
2022-11-16 23.11 23.30 23.10 23.10 0.0M
2022-11-15 23.15 23.40 23.11 23.11 0.0M
2022-11-14 23.50 23.67 23.10 23.14 0.0M
2022-11-11 24.04 24.05 23.70 23.84 0.0M
2022-11-10 24.00 24.14 23.66 23.96 0.0M
2022-11-09 23.50 24.00 23.30 23.75 0.0M
2022-11-08 23.37 23.65 23.30 23.43 0.0M
2022-11-07 23.15 23.64 23.00 23.30 0.0M
2022-11-04 22.75 23.30 22.75 23.22 0.0M
2022-11-03 23.00 23.10 22.50 22.75 0.0M
2022-11-02 23.33 23.49 23.10 23.38 0.0M
2022-11-01 23.60 23.60 23.33 23.35 0.0M
2022-10-31 23.69 23.69 23.30 23.60 0.0M
2022-10-28 23.70 23.90 23.50 23.68 0.0M
2022-10-27 23.48 23.81 23.48 23.70 0.0M
2022-10-26 22.90 23.60 22.83 23.47 0.0M
2022-10-25 22.80 22.98 22.58 22.81 0.0M
2022-10-24 21.32 22.60 21.32 22.54 0.1M
2022-10-21 21.69 21.69 21.00 21.15 0.0M
2022-10-20 21.61 21.78 21.44 21.51 0.0M
2022-10-19 22.10 22.47 21.28 21.60 0.0M
2022-10-18 22.40 22.56 22.02 22.02 0.0M
2022-10-17 22.50 22.93 22.25 22.36 0.0M
2022-10-14 22.86 22.86 22.31 22.50 0.0M
2022-10-13 22.94 23.30 22.55 22.85 0.0M
2022-10-12 23.39 23.51 23.16 23.16 0.0M
2022-10-11 23.40 23.52 23.18 23.30 0.0M
2022-10-10 23.35 23.52 23.15 23.30 0.0M
2022-10-07 23.25 23.30 22.49 22.96 0.0M
2022-10-06 23.65 23.65 23.40 23.50 0.0M
2022-10-05 23.43 23.75 22.98 23.15 0.0M
2022-10-04 23.54 23.73 23.17 23.17 0.0M
2022-10-03 23.64 23.82 22.96 23.59 0.0M
2022-09-30 22.93 24.15 22.74 23.60 0.0M
2022-09-29 23.24 23.40 22.25 23.13 0.0M
2022-09-28 23.00 23.60 22.97 23.48 0.0M
2022-09-27 22.56 23.22 22.30 22.95 0.0M
2022-09-26 22.52 23.09 21.87 22.43 0.0M
2022-09-23 23.24 23.39 22.37 22.56 0.0M
2022-09-22 23.42 23.42 23.06 23.11 0.0M
2022-09-21 23.65 23.76 23.40 23.59 0.0M
2022-09-20 23.75 24.00 23.60 23.65 0.0M
2022-09-19 23.45 23.80 23.30 23.80 0.0M
2022-09-16 23.52 23.55 23.45 23.55 0.0M
2022-09-15 23.70 23.77 23.52 23.52 0.0M
2022-09-14 23.70 23.79 23.51 23.70 0.0M
2022-09-13 23.66 23.75 23.50 23.72 0.0M
2022-09-12 23.28 23.84 23.28 23.70 0.0M
2022-09-09 23.32 23.52 23.16 23.18 0.0M
2022-09-08 23.50 23.75 23.30 23.30 0.0M
2022-09-07 23.31 23.58 23.31 23.50 0.0M
2022-09-06 23.60 23.74 23.31 23.31 0.0M
2022-09-02 23.52 23.85 23.52 23.61 0.0M
2022-09-01 23.55 24.18 23.45 23.50 0.0M
2022-08-31 23.80 23.98 23.45 23.55 0.0M
2022-08-30 23.66 23.90 23.16 23.40 0.0M
2022-08-29 23.56 23.87 23.56 23.62 0.0M
2022-08-26 23.92 24.02 23.80 23.83 0.0M
2022-08-25 24.20 24.20 23.80 24.00 0.0M
2022-08-24 23.69 24.23 23.69 24.20 0.0M
2022-08-23 24.14 24.24 23.40 24.10 0.0M
2022-08-22 24.10 24.10 24.05 24.06 0.0M
2022-08-19 24.03 24.08 23.95 24.06 0.0M
2022-08-18 23.96 24.15 23.96 24.02 0.0M
2022-08-17 24.08 24.08 23.94 24.05 0.0M
2022-08-16 24.00 24.09 24.00 24.08 0.0M
2022-08-15 23.96 24.05 23.82 23.99 0.0M
2022-08-12 24.22 24.50 23.90 24.45 0.0M
2022-08-11 24.05 24.26 23.82 24.05 0.0M
2022-08-10 24.12 24.26 24.03 24.06 0.0M
2022-08-09 23.80 24.24 23.73 23.99 0.0M
2022-08-08 23.93 23.96 23.60 23.66 0.0M
2022-08-05 23.80 23.99 23.61 23.76 0.0M
2022-08-04 23.59 24.18 23.51 23.89 0.1M
2022-08-03 23.78 23.85 22.69 23.26 0.1M
2022-08-02 24.70 24.70 23.31 23.60 0.2M
2022-08-01 24.50 25.02 24.48 24.69 0.0M
2022-07-29 24.72 24.87 24.40 24.48 0.1M
2022-07-28 24.87 24.98 24.55 24.73 0.0M
2022-07-27 24.91 25.00 24.55 24.95 0.0M
2022-07-26 24.74 24.74 24.55 24.60 0.0M
2022-07-25 24.85 24.90 24.60 24.64 0.0M
2022-07-22 24.41 24.70 24.40 24.50 0.0M
2022-07-21 24.53 24.60 24.31 24.34 0.0M
2022-07-20 24.85 24.85 24.42 24.60 0.0M
2022-07-19 24.83 24.88 24.65 24.85 0.0M
2022-07-18 24.54 25.00 24.54 24.70 0.0M
2022-07-15 24.50 24.58 24.30 24.40 0.0M
2022-07-14 24.33 24.42 24.06 24.37 0.0M
2022-07-13 24.04 24.41 23.96 24.41 0.0M
2022-07-12 23.89 24.30 23.81 24.17 0.1M
2022-07-11 23.65 23.95 23.65 23.78 0.1M
2022-07-08 23.53 23.55 23.39 23.48 0.0M
2022-07-07 23.41 23.62 23.25 23.38 0.0M
2022-07-06 23.37 23.66 23.25 23.36 0.0M
2022-07-05 23.45 23.70 23.15 23.38 0.0M
2022-07-01 23.42 23.76 23.34 23.49 0.0M
2022-06-30 23.30 23.66 23.26 23.30 0.0M
2022-06-29 23.71 23.81 23.38 23.38 0.0M
2022-06-28 24.11 24.26 23.20 23.78 0.1M
2022-06-27 24.20 24.38 24.04 24.16 0.0M
2022-06-24 24.45 24.60 23.91 24.17 0.0M
2022-06-23 24.39 24.88 24.35 24.40 0.0M
2022-06-22 24.01 24.60 24.01 24.37 0.0M
2022-06-21 23.73 24.30 23.73 24.15 0.0M
2022-06-17 23.99 24.00 23.45 23.79 0.0M
2022-06-16 24.65 24.78 23.28 23.79 0.0M
2022-06-15 24.77 25.00 24.46 24.78 0.0M
2022-06-14 25.03 25.04 24.51 24.68 0.0M
2022-06-13 25.60 25.60 25.00 25.02 0.0M
2022-06-10 25.75 25.75 25.52 25.60 0.0M
2022-06-09 26.00 26.00 25.81 25.97 0.0M
2022-06-08 26.15 26.15 25.85 25.85 0.0M
2022-06-07 26.08 26.11 26.06 26.10 0.0M
2022-06-06 26.15 26.15 26.05 26.08 0.0M
2022-06-03 25.85 26.05 25.85 26.05 0.0M
2022-06-02 26.01 26.20 26.01 26.19 0.0M
2022-06-01 26.25 26.25 25.83 26.13 0.0M
2022-05-31 26.15 26.25 25.80 26.25 0.1M
2022-05-27 26.13 26.21 26.06 26.15 0.0M
2022-05-26 25.86 26.29 25.86 26.12 0.0M
2022-05-25 25.32 25.88 25.32 25.83 0.0M
2022-05-24 25.21 25.49 25.21 25.30 0.0M
2022-05-23 25.35 25.49 25.11 25.22 0.0M
2022-05-20 25.85 25.85 25.29 25.35 0.0M
2022-05-19 25.70 25.93 25.70 25.84 0.0M
2022-05-18 25.72 25.72 25.51 25.56 0.0M
2022-05-17 25.69 25.89 25.60 25.60 0.0M
2022-05-16 25.80 25.91 25.60 25.60 0.0M
2022-05-13 25.73 25.85 25.54 25.78 0.0M
2022-05-12 26.20 26.30 26.00 26.10 0.0M
2022-05-11 26.15 26.34 26.15 26.31 0.0M
2022-05-10 26.17 26.38 26.11 26.11 0.0M
2022-05-09 26.15 26.45 26.15 26.21 0.0M
2022-05-06 26.16 26.32 26.15 26.19 0.0M
2022-05-05 26.18 26.37 25.81 26.27 0.0M
2022-05-04 26.17 26.48 26.13 26.25 0.0M
2022-05-03 25.89 26.26 25.84 26.07 0.0M
2022-05-02 26.16 26.39 25.89 25.89 0.0M
2022-04-29 26.37 26.42 26.10 26.42 0.0M
2022-04-28 26.28 26.37 26.08 26.35 0.0M
2022-04-27 26.46 26.47 26.11 26.28 0.0M
2022-04-26 26.20 26.47 26.10 26.33 0.0M
2022-04-25 25.84 26.21 25.84 26.14 0.0M
2022-04-22 26.00 26.17 25.92 26.06 0.0M
2022-04-21 26.04 26.10 25.87 26.00 0.0M
2022-04-20 25.81 26.00 25.66 26.00 0.1M
2022-04-19 25.64 25.70 25.51 25.64 0.0M
2022-04-18 25.80 25.84 25.63 25.75 0.0M
2022-04-14 25.66 25.87 25.63 25.75 0.0M
2022-04-13 25.82 26.13 25.66 25.75 0.0M
2022-04-12 25.60 25.94 25.60 25.85 0.0M
2022-04-11 25.88 26.00 25.50 25.54 0.0M
2022-04-08 26.10 26.23 25.84 25.89 0.0M
2022-04-07 26.00 26.25 26.00 26.10 0.0M
2022-04-06 26.00 26.10 25.92 26.04 0.0M
2022-04-05 26.22 26.22 26.00 26.00 0.0M
2022-04-04 26.36 26.38 26.12 26.30 0.0M
2022-04-01 26.15 26.50 26.10 26.38 0.0M
2022-03-31 26.43 26.54 26.20 26.27 0.0M
2022-03-30 26.45 26.72 26.45 26.48 0.0M
2022-03-29 26.69 26.72 26.33 26.51 0.0M
2022-03-28 26.31 26.48 26.31 26.46 0.0M
2022-03-25 26.30 26.48 26.19 26.19 0.1M
2022-03-24 26.01 26.42 25.95 26.29 0.1M
2022-03-23 26.06 26.06 25.90 25.90 0.0M
2022-03-22 26.15 26.15 25.90 25.90 0.0M
2022-03-21 26.00 26.18 26.00 26.17 0.0M
2022-03-18 26.01 26.23 25.90 26.15 0.0M
2022-03-17 25.73 26.04 25.64 26.01 0.0M
2022-03-16 25.60 25.87 25.21 25.52 0.0M
2022-03-15 25.16 25.60 25.16 25.60 0.0M
2022-03-14 25.41 25.41 24.95 25.16 0.0M
2022-03-11 25.82 25.85 25.41 25.47 0.1M
2022-03-10 25.87 25.87 25.67 25.77 0.0M
2022-03-09 25.90 26.11 25.58 25.88 0.0M
2022-03-08 25.85 25.89 25.53 25.85 0.0M
2022-03-07 26.20 26.20 25.76 25.76 0.0M
2022-03-04 26.54 26.54 26.21 26.21 0.0M
2022-03-03 26.58 26.70 26.47 26.48 0.0M
2022-03-02 26.58 26.76 26.53 26.64 0.0M
2022-03-01 26.70 26.82 26.56 26.62 0.0M
2022-02-28 26.63 26.75 26.59 26.68 0.0M
2022-02-25 26.70 26.99 26.52 26.75 0.0M
2022-02-24 26.49 26.83 26.32 26.83 0.0M
2022-02-23 27.19 27.32 27.13 27.20 0.0M
2022-02-22 27.21 27.21 26.70 27.09 0.0M
2022-02-18 26.91 27.25 26.85 27.20 0.0M
2022-02-17 27.08 27.16 26.84 26.93 0.0M
2022-02-16 26.63 27.14 26.63 27.13 0.0M
2022-02-15 26.90 26.90 26.53 26.63 0.0M
2022-02-14 27.15 27.30 26.89 26.89 0.0M
2022-02-11 27.21 27.26 27.01 27.07 0.0M
2022-02-10 27.19 27.36 27.11 27.20 0.0M
2022-02-09 27.35 27.37 27.22 27.26 0.0M
2022-02-08 27.55 27.60 27.23 27.25 0.0M
2022-02-07 27.67 27.67 27.48 27.56 0.0M
2022-02-04 27.47 27.74 27.47 27.50 0.0M
2022-02-03 27.65 27.82 27.41 27.47 0.0M
2022-02-02 27.84 27.85 27.65 27.74 0.1M
2022-02-01 27.80 27.81 27.60 27.73 0.1M
2022-01-31 27.43 27.89 27.43 27.78 0.0M
2022-01-28 27.40 27.56 27.16 27.35 0.1M
2022-01-27 27.28 27.57 27.21 27.29 0.2M
2022-01-26 27.28 27.36 27.13 27.15 0.0M
2022-01-25 27.41 27.41 27.10 27.18 0.0M
2022-01-24 27.26 27.39 27.11 27.39 0.0M
2022-01-21 27.30 27.41 27.25 27.41 0.0M
2022-01-20 27.61 27.68 27.32 27.35 0.0M
2022-01-19 27.43 27.77 27.35 27.63 0.0M
2022-01-18 27.35 27.46 27.29 27.32 0.0M
2022-01-14 27.50 27.58 27.36 27.47 0.0M
2022-01-13 27.54 27.73 27.51 27.60 0.0M
2022-01-12 27.63 27.75 27.48 27.54 0.0M
2022-01-11 27.46 27.58 27.35 27.58 0.0M
2022-01-10 27.40 27.50 27.38 27.43 0.0M
2022-01-07 27.47 27.59 27.31 27.54 0.0M
2022-01-06 27.25 27.70 27.25 27.55 0.0M
2022-01-05 27.47 27.54 27.31 27.40 0.0M
2022-01-04 27.40 27.59 27.34 27.52 0.0M
2022-01-03 27.60 27.63 27.38 27.47 0.0M