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
2023-12-29 24.87 24.94 24.67 24.68 0.1M
2023-12-28 24.99 25.00 24.87 24.87 0.1M
2023-12-27 25.06 25.07 24.97 24.97 0.0M
2023-12-26 25.00 25.19 24.99 25.06 0.0M
2023-12-22 24.90 24.99 24.89 24.89 0.0M
2023-12-21 24.91 25.06 24.90 24.91 0.0M
2023-12-20 25.00 25.06 24.90 24.90 0.0M
2023-12-19 24.97 25.08 24.91 24.91 0.0M
2023-12-18 25.08 25.10 24.85 24.95 0.1M
2023-12-15 25.13 25.15 24.85 24.98 0.0M
2023-12-14 25.00 25.13 24.97 24.98 0.0M
2023-12-13 24.96 25.05 24.93 25.00 0.0M
2023-12-12 25.01 25.04 24.96 24.97 0.0M
2023-12-11 25.03 25.03 24.99 25.00 0.0M
2023-12-08 25.02 25.10 24.96 24.99 0.0M
2023-12-07 25.03 25.19 24.97 25.00 0.0M
2023-12-06 25.19 25.19 24.95 25.00 0.0M
2023-12-05 25.04 25.20 25.01 25.20 0.0M
2023-12-04 25.37 25.37 24.99 25.08 0.0M
2023-12-01 25.33 25.46 25.18 25.46 0.0M
2023-11-30 24.90 25.47 24.90 25.45 0.1M
2023-11-29 24.77 24.91 24.77 24.86 0.0M
2023-11-28 24.72 24.81 24.63 24.78 0.0M
2023-11-27 24.79 24.82 24.66 24.69 0.0M
2023-11-24 24.66 24.85 24.66 24.85 0.0M
2023-11-22 24.73 24.76 24.60 24.66 0.0M
2023-11-21 24.96 24.96 24.70 24.72 0.0M
2023-11-20 24.86 24.96 24.86 24.90 0.0M
2023-11-17 24.89 24.96 24.83 24.86 0.0M
2023-11-16 24.94 24.94 24.80 24.89 0.0M
2023-11-15 25.03 25.14 24.78 24.82 0.0M
2023-11-14 24.90 25.15 24.76 25.03 0.0M
2023-11-13 25.15 25.27 25.15 25.23 0.0M
2023-11-10 25.09 25.26 25.09 25.21 0.0M
2023-11-09 25.18 25.22 25.06 25.09 0.0M
2023-11-08 25.07 25.22 25.07 25.12 0.0M
2023-11-07 25.20 25.20 25.00 25.19 0.0M
2023-11-06 25.18 25.22 25.05 25.16 0.0M
2023-11-03 25.19 25.20 25.00 25.13 0.0M
2023-11-02 25.03 25.17 25.03 25.09 0.0M
2023-11-01 25.07 25.21 24.96 25.09 0.0M
2023-10-31 24.82 25.17 24.82 25.08 0.0M
2023-10-30 24.69 24.82 24.67 24.71 0.0M
2023-10-27 24.80 24.80 24.60 24.69 0.0M
2023-10-26 24.58 24.67 24.35 24.59 0.0M
2023-10-25 24.81 24.82 24.59 24.59 0.0M
2023-10-24 24.70 24.82 24.66 24.80 0.0M
2023-10-23 24.70 24.79 24.56 24.70 0.0M
2023-10-20 24.71 24.87 24.61 24.82 0.0M
2023-10-19 24.71 24.95 24.71 24.80 0.0M
2023-10-18 24.75 24.83 24.57 24.77 0.0M
2023-10-17 24.67 25.00 24.67 24.71 0.0M
2023-10-16 24.91 24.91 24.70 24.81 0.0M
2023-10-13 24.78 24.90 24.78 24.90 0.0M
2023-10-12 24.79 24.80 24.70 24.70 0.0M
2023-10-11 24.79 24.80 24.55 24.70 0.0M
2023-10-10 24.65 24.83 24.64 24.78 0.0M
2023-10-09 24.70 24.88 24.40 24.85 0.0M
2023-10-06 24.50 24.70 24.50 24.63 0.0M
2023-10-05 24.64 24.88 24.48 24.70 0.0M
2023-10-04 24.55 24.72 24.53 24.72 0.0M
2023-10-03 24.65 24.75 24.31 24.52 0.0M
2023-10-02 24.70 24.73 24.56 24.62 0.0M
2023-09-29 24.95 24.99 24.70 24.70 0.0M
2023-09-28 25.04 25.06 24.84 24.88 0.0M
2023-09-27 24.93 25.05 24.92 24.95 0.0M
2023-09-26 24.90 25.03 24.90 25.00 0.0M
2023-09-25 24.86 25.00 24.77 24.98 0.0M
2023-09-22 24.93 24.99 24.80 24.89 0.0M
2023-09-21 24.85 24.98 24.80 24.85 0.0M
2023-09-20 25.00 25.00 24.92 25.00 0.0M
2023-09-19 24.94 24.96 24.79 24.79 0.0M
2023-09-18 24.88 24.96 24.79 24.94 0.0M
2023-09-15 24.59 24.90 24.59 24.90 0.0M
2023-09-14 24.70 24.86 24.63 24.63 0.0M
2023-09-13 24.71 24.80 24.70 24.72 0.0M
2023-09-12 24.68 24.88 24.68 24.74 0.0M
2023-09-11 24.89 24.93 24.68 24.68 0.0M
2023-09-08 24.91 25.00 24.89 24.89 0.0M
2023-09-07 24.96 24.99 24.91 24.91 0.0M
2023-09-06 25.00 25.06 24.92 25.01 0.0M
2023-09-05 24.94 25.01 24.81 24.91 0.0M
2023-09-01 25.03 25.03 24.72 24.94 0.0M
2023-08-31 24.95 25.00 24.75 24.90 0.0M
2023-08-30 24.97 24.97 24.83 24.94 0.0M
2023-08-29 24.80 24.99 24.80 24.90 0.0M
2023-08-28 24.70 24.84 24.62 24.72 0.0M
2023-08-25 24.84 24.86 24.65 24.80 0.0M
2023-08-24 24.66 24.77 24.65 24.77 0.0M
2023-08-23 24.68 24.77 24.66 24.77 0.0M
2023-08-22 24.90 24.90 24.61 24.70 0.0M
2023-08-21 24.60 24.94 24.32 24.80 0.1M
2023-08-18 24.58 24.60 24.56 24.56 0.0M
2023-08-17 24.70 24.70 24.54 24.56 0.0M
2023-08-16 24.55 24.69 24.51 24.62 0.0M
2023-08-15 24.50 24.63 24.50 24.52 0.0M
2023-08-14 24.64 24.75 24.55 24.60 0.0M
2023-08-11 25.04 25.04 24.85 24.85 0.0M
2023-08-10 25.07 25.07 24.86 24.96 0.0M
2023-08-09 24.94 25.10 24.94 25.10 0.0M
2023-08-08 24.99 25.05 24.92 25.05 0.0M
2023-08-07 24.95 25.05 24.95 25.04 0.0M
2023-08-04 25.00 25.04 24.91 25.00 0.0M
2023-08-03 24.90 25.00 24.76 25.00 0.0M
2023-08-02 24.79 24.89 24.63 24.89 0.0M
2023-08-01 24.96 24.96 24.79 24.94 0.0M
2023-07-31 24.97 24.98 24.77 24.98 0.0M
2023-07-28 24.89 24.90 24.70 24.90 0.0M
2023-07-27 24.91 24.99 24.70 24.90 0.0M
2023-07-26 24.97 25.00 24.91 25.00 0.0M
2023-07-25 24.80 24.94 24.75 24.91 0.0M
2023-07-24 24.68 24.88 24.64 24.82 0.0M
2023-07-21 24.79 24.94 24.61 24.80 0.0M
2023-07-20 24.64 24.76 24.61 24.76 0.0M
2023-07-19 24.66 24.76 24.55 24.72 0.0M
2023-07-18 24.52 24.69 24.52 24.61 0.0M
2023-07-17 24.65 24.81 24.52 24.55 0.0M
2023-07-14 24.82 24.93 24.65 24.65 0.0M
2023-07-13 24.91 24.93 24.72 24.93 0.0M
2023-07-12 24.65 24.91 24.65 24.70 0.0M
2023-07-11 24.61 24.70 24.58 24.70 0.0M
2023-07-10 24.65 24.69 24.51 24.60 0.0M
2023-07-07 24.45 24.80 24.45 24.54 0.0M
2023-07-06 24.80 24.83 24.45 24.45 0.0M
2023-07-05 25.21 25.40 24.90 25.40 0.0M
2023-07-03 25.15 25.40 24.85 25.40 0.1M
2023-06-30 24.75 25.37 24.52 25.30 0.2M
2023-06-29 24.70 24.88 24.70 24.75 0.0M
2023-06-28 24.60 24.88 24.60 24.80 0.0M
2023-06-27 24.52 24.80 24.52 24.60 0.0M
2023-06-26 24.60 24.65 24.51 24.51 0.0M
2023-06-23 24.80 24.80 24.51 24.59 0.0M
2023-06-22 24.68 24.68 24.51 24.65 0.0M
2023-06-21 24.77 24.79 24.66 24.66 0.0M
2023-06-20 24.89 24.89 24.61 24.66 0.0M
2023-06-16 24.74 24.96 24.72 24.96 0.0M
2023-06-15 24.57 24.75 24.57 24.60 0.0M
2023-06-14 24.77 24.86 24.50 24.85 0.0M
2023-06-13 24.68 24.93 24.68 24.86 0.0M
2023-06-12 24.75 24.75 24.46 24.60 0.0M
2023-06-09 24.60 24.79 24.46 24.78 0.0M
2023-06-08 24.55 24.65 24.45 24.60 0.0M
2023-06-07 24.35 24.65 24.30 24.65 0.0M
2023-06-06 24.11 24.53 24.09 24.45 0.0M
2023-06-05 24.90 24.90 23.89 23.90 0.0M
2023-06-02 24.20 24.90 24.20 24.88 0.0M
2023-06-01 24.24 24.29 24.00 24.29 0.0M
2023-05-31 23.88 24.35 23.80 24.29 0.0M
2023-05-30 23.89 24.00 23.86 23.88 0.0M
2023-05-26 23.84 24.05 23.75 23.89 0.0M
2023-05-25 23.75 23.94 23.62 23.85 0.0M
2023-05-24 23.80 23.99 23.55 23.75 0.0M
2023-05-23 23.92 23.96 23.57 23.96 0.1M
2023-05-22 23.30 24.00 23.00 24.00 0.1M
2023-05-19 23.19 23.29 23.02 23.06 0.0M
2023-05-18 23.15 23.21 22.81 23.00 0.0M
2023-05-17 23.03 23.12 23.01 23.10 0.0M
2023-05-16 23.10 23.19 22.85 22.94 0.0M
2023-05-15 23.20 23.30 22.81 23.07 0.1M
2023-05-12 22.94 23.24 22.86 23.17 0.0M
2023-05-11 23.40 23.40 23.22 23.36 0.0M
2023-05-10 23.49 23.49 23.26 23.38 0.0M
2023-05-09 23.24 23.42 23.15 23.20 0.0M
2023-05-08 23.14 23.68 23.02 23.18 0.1M
2023-05-05 22.82 23.00 22.82 22.89 0.0M
2023-05-04 22.70 22.70 22.40 22.60 0.1M
2023-05-03 22.83 22.89 22.62 22.68 0.1M
2023-05-02 22.70 22.86 22.32 22.69 0.2M
2023-05-01 22.60 22.83 22.42 22.74 0.1M
2023-04-28 22.32 22.58 22.30 22.42 0.1M
2023-04-27 22.20 22.50 22.06 22.18 0.0M
2023-04-26 22.24 22.37 22.06 22.10 0.0M
2023-04-25 22.40 22.50 22.23 22.23 0.0M
2023-04-24 22.60 22.64 22.29 22.33 0.0M
2023-04-21 22.35 22.47 22.28 22.47 0.0M
2023-04-20 22.38 22.60 22.24 22.37 0.0M
2023-04-19 22.41 22.60 22.20 22.35 0.0M
2023-04-18 22.23 22.48 22.16 22.40 0.0M
2023-04-17 21.85 22.25 21.82 22.16 0.1M
2023-04-14 21.59 21.80 21.22 21.52 0.0M
2023-04-13 21.95 21.99 20.88 21.52 0.2M
2023-04-12 23.56 23.60 21.51 21.68 0.3M
2023-04-11 23.69 23.74 23.60 23.71 0.0M
2023-04-10 23.37 23.64 23.35 23.64 0.0M
2023-04-06 23.03 23.40 22.71 23.40 0.0M
2023-04-05 22.74 23.09 22.74 22.91 0.0M
2023-04-04 22.77 22.94 22.45 22.80 0.1M
2023-04-03 22.35 22.75 22.18 22.70 0.1M
2023-03-31 22.20 22.35 21.88 22.00 0.3M
2023-03-30 22.32 22.62 21.92 22.03 0.1M
2023-03-29 21.80 22.13 21.71 21.81 0.1M
2023-03-28 22.00 22.00 21.60 21.60 0.0M
2023-03-27 22.45 22.64 21.76 21.76 0.0M
2023-03-24 22.99 22.99 22.17 22.29 0.0M
2023-03-23 23.23 23.30 22.80 22.98 0.0M
2023-03-22 23.25 23.25 23.07 23.17 0.0M
2023-03-21 23.15 23.40 23.15 23.25 0.0M
2023-03-20 23.68 23.68 23.15 23.15 0.0M
2023-03-17 23.74 23.77 23.05 23.70 0.0M
2023-03-16 23.32 23.67 23.03 23.67 0.0M
2023-03-15 23.50 23.67 22.60 23.32 0.0M
2023-03-14 23.99 24.09 23.50 23.62 0.0M
2023-03-13 23.77 24.09 23.60 23.91 0.0M
2023-03-10 23.22 23.95 23.17 23.95 0.0M
2023-03-09 24.15 24.15 23.72 23.72 0.0M
2023-03-08 24.22 24.22 24.11 24.15 0.0M
2023-03-07 24.67 24.67 24.26 24.29 0.0M
2023-03-06 24.71 24.72 24.50 24.56 0.0M
2023-03-03 24.63 24.74 24.63 24.71 0.0M
2023-03-02 24.50 24.77 24.40 24.77 0.0M
2023-03-01 24.58 24.59 24.25 24.54 0.0M
2023-02-28 24.20 24.59 24.08 24.59 0.0M
2023-02-27 24.35 24.35 24.18 24.30 0.0M
2023-02-24 24.50 24.50 24.32 24.40 0.0M
2023-02-23 24.65 24.67 24.40 24.59 0.0M
2023-02-22 24.41 24.50 24.35 24.46 0.0M
2023-02-21 24.65 24.71 24.29 24.32 0.0M
2023-02-17 24.74 24.76 24.60 24.76 0.0M
2023-02-16 24.56 24.75 24.45 24.75 0.0M
2023-02-15 24.52 24.70 24.52 24.55 0.0M
2023-02-14 24.41 24.58 24.41 24.52 0.0M
2023-02-13 24.65 24.65 24.36 24.50 0.0M
2023-02-10 24.52 24.53 24.20 24.48 0.0M
2023-02-09 24.63 24.79 24.50 24.66 0.0M
2023-02-08 24.79 24.79 24.58 24.59 0.0M
2023-02-07 24.72 24.86 24.72 24.79 0.0M
2023-02-06 24.80 24.91 24.75 24.81 0.0M
2023-02-03 24.86 24.93 24.70 24.91 0.0M
2023-02-02 24.82 24.92 24.72 24.92 0.0M
2023-02-01 24.74 24.79 24.57 24.65 0.0M
2023-01-31 24.85 24.85 24.51 24.53 0.0M
2023-01-30 24.60 24.85 24.60 24.70 0.0M
2023-01-27 24.76 24.84 24.57 24.68 0.0M
2023-01-26 24.70 24.84 24.64 24.66 0.0M
2023-01-25 24.70 24.85 24.60 24.74 0.0M
2023-01-24 24.45 24.81 23.90 24.70 0.0M
2023-01-23 24.74 24.85 24.51 24.77 0.0M
2023-01-20 24.67 24.79 24.63 24.72 0.0M
2023-01-19 24.50 24.65 24.45 24.62 0.0M
2023-01-18 24.74 24.95 24.52 24.60 0.0M
2023-01-17 24.39 24.73 24.29 24.73 0.0M
2023-01-13 24.00 24.57 23.88 24.37 0.0M
2023-01-12 23.78 24.05 23.75 23.91 0.0M
2023-01-11 23.85 24.10 23.76 23.78 0.0M
2023-01-10 23.87 23.96 23.65 23.73 0.0M
2023-01-09 24.15 24.16 23.73 23.87 0.0M
2023-01-06 23.88 24.14 23.56 24.14 0.0M
2023-01-05 23.51 23.81 23.51 23.81 0.0M
2023-01-04 23.42 23.63 23.35 23.51 0.0M
2023-01-03 23.35 23.42 23.25 23.35 0.0M