S-Network International BlackSwan (ISWNXT)

ISWNXT
🏛️ Estados Unidos →
1,984.80
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
2023-12-30 1,680.19 1,689.23 1,667.22 1,675.18 0.0M
2023-12-29 1,687.27 1,695.96 1,669.19 1,679.55 0.0M
2023-12-28 1,679.17 1,695.34 1,669.23 1,691.22 0.0M
2023-12-27 1,670.48 1,681.11 1,654.78 1,670.23 0.0M
2023-12-23 1,671.52 1,856.54 1,651.58 1,663.48 0.0M
2023-12-22 1,665.91 1,676.20 1,648.42 1,655.06 0.0M
2023-12-21 1,661.22 1,665.21 1,641.89 1,653.18 0.0M
2023-12-20 1,655.13 1,661.28 1,644.99 1,649.95 0.0M
2023-12-19 1,649.31 1,650.31 1,627.49 1,636.82 0.0M
2023-12-16 1,648.35 1,664.41 1,626.80 1,640.31 0.0M
2023-12-15 1,651.25 1,667.74 1,628.40 1,651.05 0.0M
2023-12-14 1,607.25 1,640.56 1,593.19 1,635.45 0.0M
2023-12-13 1,591.30 1,605.88 1,562.41 1,595.57 0.0M
2023-12-12 1,593.93 1,600.30 1,564.82 1,596.30 0.0M
2023-12-09 1,593.48 1,893.06 1,569.23 1,591.25 0.0M
2023-12-08 1,581.03 1,659.46 1,577.89 1,604.47 0.0M
2023-12-07 1,602.82 1,697.14 1,566.42 1,610.50 0.0M
2023-12-06 1,594.64 1,688.06 1,570.54 1,593.32 0.0M
2023-12-05 1,589.45 1,681.47 1,565.17 1,592.02 0.0M
2023-12-02 1,580.74 1,691.26 1,577.50 1,601.01 0.0M
2023-12-01 1,580.06 1,582.87 1,573.16 1,578.67 0.0M
2023-11-30 1,587.65 1,591.24 1,582.15 1,586.18 0.0M
2023-11-29 1,571.28 1,592.47 1,559.29 1,578.71 0.0M
2023-11-28 1,570.96 1,570.96 1,570.96 1,570.96 0.0M
2023-11-25 1,567.43 1,576.81 1,552.78 1,565.95 0.0M
2023-11-23 1,568.77 1,575.06 1,543.25 1,565.27 0.0M
2023-11-22 1,569.86 1,574.80 1,560.72 1,564.57 0.0M
2023-11-21 1,560.23 1,569.31 1,560.23 1,565.41 0.0M
2023-11-18 1,561.19 1,566.45 1,557.39 1,563.83 0.0M
2023-11-17 1,553.33 1,653.94 1,533.44 1,552.47 0.0M
2023-11-16 1,551.02 1,551.02 1,542.53 1,544.80 0.0M
2023-11-15 1,565.58 1,574.90 1,551.50 1,555.84 0.0M
2023-11-14 1,524.58 1,532.57 1,519.47 1,529.53 0.0M
2023-11-11 1,530.76 1,541.20 1,511.65 1,528.68 0.0M
2023-11-10 1,546.46 1,547.79 1,504.12 1,524.11 0.0M
2023-11-09 1,537.22 1,540.03 1,533.72 1,537.41 0.0M
2023-11-08 1,533.88 1,539.36 1,524.08 1,535.47 0.0M
2023-11-07 1,542.82 1,544.43 1,531.61 1,532.49 0.0M
2023-11-04 1,553.63 1,566.96 1,542.57 1,548.17 0.0M
2023-11-03 1,527.61 1,531.96 1,519.32 1,527.87 0.0M
2023-11-02 1,489.82 1,507.26 1,485.43 1,500.60 0.0M
2023-11-01 1,483.89 1,491.17 1,481.43 1,486.20 0.0M
2023-10-31 1,482.74 1,487.52 1,476.68 1,485.39 0.0M
2023-10-28 1,487.83 1,602.59 1,473.59 1,480.41 0.0M
2023-10-27 1,475.99 1,483.91 1,474.70 1,481.25 0.0M
2023-10-26 1,487.01 1,489.86 1,437.03 1,478.30 0.0M
2023-10-25 1,487.52 1,496.43 1,482.80 1,493.49 0.0M
2023-10-24 1,476.84 1,597.64 1,472.85 1,490.61 0.0M
2023-10-21 1,481.74 1,488.90 1,481.74 1,485.10 0.0M
2023-10-20 1,487.19 1,496.26 1,432.78 1,482.57 0.0M
2023-10-19 1,504.85 1,505.33 1,493.32 1,494.24 0.0M
2023-10-18 1,508.28 1,520.40 1,496.01 1,514.21 0.0M
2023-10-17 1,523.02 1,526.94 1,519.10 1,525.40 0.0M
2023-10-14 1,533.41 1,638.34 1,523.93 1,527.93 0.0M
2023-10-13 1,540.93 1,543.66 1,520.59 1,526.95 0.0M
2023-10-12 1,546.90 1,548.28 1,537.08 1,543.99 0.0M
2023-10-11 1,533.46 1,545.99 1,518.93 1,538.01 0.0M
2023-10-10 1,515.95 1,530.15 1,515.92 1,526.05 0.0M
2023-10-07 1,499.69 1,517.82 1,495.62 1,514.40 0.0M
2023-10-06 1,513.79 1,519.47 1,494.60 1,512.35 0.0M
2023-10-05 1,504.16 1,518.85 1,490.66 1,502.31 0.0M
2023-10-04 1,504.62 1,509.36 1,492.30 1,496.75 0.0M
2023-10-03 1,526.76 1,530.28 1,509.78 1,514.27 0.0M
2023-09-30 1,552.26 1,554.49 1,533.21 1,535.81 0.0M
2023-09-29 1,525.85 1,552.59 1,521.19 1,534.96 0.0M
2023-09-28 1,545.47 1,545.47 1,477.51 1,525.55 0.0M
2023-09-27 1,543.43 1,555.27 1,533.62 1,534.69 0.0M
2023-09-26 1,544.27 1,548.21 1,540.30 1,545.53 0.0M
2023-09-23 1,558.25 1,565.82 1,556.49 1,558.02 0.0M
2023-09-22 1,561.63 1,563.61 1,552.36 1,554.55 0.0M
2023-09-21 1,588.08 1,594.75 1,576.16 1,580.64 0.0M
2023-09-20 1,581.83 1,601.50 1,579.83 1,582.25 0.0M
2023-09-19 1,582.27 1,587.70 1,579.91 1,585.83 0.0M
2023-09-16 1,593.11 1,718.49 1,586.59 1,590.13 0.0M
2023-09-15 1,593.08 1,594.77 1,585.91 1,594.36 0.0M
2023-09-14 1,584.27 1,592.94 1,583.54 1,586.81 0.0M
2023-09-13 1,580.30 1,592.46 1,577.89 1,588.39 0.0M
2023-09-12 1,585.50 1,590.90 1,584.36 1,589.76 0.0M
2023-09-09 1,585.18 1,589.74 1,580.79 1,582.91 0.0M
2023-09-08 1,580.70 1,585.27 1,579.26 1,584.25 0.0M
2023-09-07 1,590.18 1,591.63 1,579.44 1,583.07 0.0M
2023-09-06 1,600.66 1,600.66 1,595.35 1,597.77 0.0M
2023-09-02 1,617.24 1,618.45 1,601.11 1,605.76 0.0M
2023-09-01 1,613.35 1,626.90 1,602.43 1,614.60 0.0M
2023-08-31 1,616.61 1,633.44 1,602.87 1,606.85 0.0M
2023-08-30 1,588.36 1,938.85 1,587.05 1,614.52 0.0M
2023-08-29 1,588.62 1,608.16 1,584.79 1,593.31 0.0M
2023-08-26 1,579.53 1,589.13 1,570.21 1,583.23 0.0M
2023-08-25 1,585.52 1,589.32 1,575.92 1,578.65 0.0M
2023-08-24 1,581.09 1,606.79 1,580.33 1,593.28 0.0M
2023-08-23 1,577.48 1,590.83 1,556.54 1,572.98 0.0M
2023-08-22 1,573.98 1,577.36 1,568.48 1,575.48 0.0M
2023-08-19 1,570.43 1,582.39 1,568.98 1,580.65 0.0M
2023-08-18 1,585.84 1,585.84 1,572.41 1,575.07 0.0M
2023-08-17 1,591.49 1,597.60 1,582.92 1,585.19 0.0M
2023-08-16 1,601.53 1,604.39 1,593.80 1,593.92 0.0M
2023-08-15 1,600.94 1,612.26 1,597.79 1,607.95 0.0M
2023-08-12 1,614.18 1,737.63 1,612.77 1,616.51 0.0M
2023-08-11 1,643.16 1,651.53 1,627.42 1,631.55 0.0M
2023-08-10 1,636.66 1,640.32 1,634.51 1,635.72 0.0M
2023-08-09 1,628.84 1,636.40 1,628.84 1,635.75 0.0M
2023-08-08 1,628.80 1,635.89 1,627.88 1,635.75 0.0M
2023-08-05 1,624.01 1,749.07 1,623.34 1,630.86 0.0M
2023-08-04 1,609.65 1,617.00 1,607.59 1,613.80 0.0M
2023-08-03 1,627.39 1,743.99 1,617.91 1,626.25 0.0M
2023-08-02 1,647.65 1,758.19 1,643.00 1,645.69 0.0M
2023-08-01 1,660.97 1,683.34 1,660.97 1,665.26 0.0M
2023-07-29 1,660.34 1,665.73 1,658.50 1,663.49 0.0M
2023-07-28 1,671.40 1,672.17 1,651.08 1,652.14 0.0M
2023-07-27 1,657.23 1,686.02 1,655.98 1,668.80 0.0M
2023-07-26 1,655.37 1,766.69 1,655.02 1,661.74 0.0M
2023-07-25 1,662.86 1,669.58 1,661.38 1,665.21 0.0M
2023-07-22 1,671.44 1,675.09 1,667.10 1,669.59 0.0M
2023-07-21 1,672.26 1,674.51 1,664.86 1,667.62 0.0M
2023-07-20 1,678.90 1,685.21 1,675.84 1,684.54 0.0M
2023-07-19 1,672.92 1,717.54 1,672.48 1,679.17 0.0M
2023-07-18 1,666.03 1,673.11 1,663.17 1,672.08 0.0M
2023-07-15 1,677.52 1,783.34 1,670.03 1,671.94 0.0M
2023-07-14 1,671.17 1,693.00 1,670.51 1,681.97 0.0M
2023-07-13 1,643.72 1,767.13 1,641.53 1,655.48 0.0M
2023-07-12 1,616.82 1,627.56 1,616.76 1,624.18 0.0M
2023-07-11 1,605.76 1,616.93 1,604.99 1,614.71 0.0M
2023-07-08 1,599.86 1,611.69 1,597.78 1,607.51 0.0M
2023-07-07 1,600.23 1,601.71 1,586.43 1,600.04 0.0M
2023-07-06 1,634.56 1,646.93 1,623.16 1,626.14 0.0M
2023-07-04 1,647.71 1,768.23 1,643.01 1,645.87 0.0M
2023-07-01 1,643.06 1,651.88 1,640.38 1,650.45 0.0M
2023-06-30 1,633.83 1,638.83 1,632.51 1,635.42 0.0M
2023-06-29 1,647.62 1,658.89 1,646.82 1,653.81 0.0M
2023-06-28 1,646.89 1,767.24 1,641.24 1,649.06 0.0M
2023-06-27 1,644.16 1,646.59 1,642.03 1,644.69 0.0M
2023-06-24 1,643.31 1,649.45 1,638.65 1,641.58 0.0M
2023-06-23 1,648.22 1,653.99 1,646.77 1,649.25 0.0M
2023-06-22 1,652.33 1,666.92 1,652.26 1,660.33 0.0M
2023-06-21 1,662.32 1,664.61 1,659.00 1,661.30 0.0M
2023-06-17 1,673.62 1,681.37 1,664.24 1,671.94 0.0M
2023-06-16 1,662.14 1,679.18 1,660.45 1,676.99 0.0M
2023-06-15 1,658.46 1,666.50 1,648.38 1,658.94 0.0M
2023-06-14 1,662.54 1,664.43 1,647.47 1,651.40 0.0M
2023-06-13 1,649.81 1,653.98 1,644.15 1,651.15 0.0M
2023-06-10 1,644.82 1,662.77 1,643.76 1,647.38 0.0M
2023-06-09 1,638.76 1,654.40 1,638.58 1,653.08 0.0M
2023-06-08 1,062.01 1,643.37 1,059.59 1,636.83 0.0M
2023-06-07 1,648.45 1,657.84 1,627.26 1,627.26 0.0M
2023-06-06 1,644.28 1,652.27 1,640.65 1,645.90 0.0M
2023-06-03 1,658.29 1,659.90 1,650.50 1,652.19 0.0M
2023-06-02 1,640.13 1,649.07 1,633.35 1,647.94 0.0M
2023-06-01 1,626.06 1,632.84 1,619.69 1,629.33 0.0M
2023-05-31 1,634.42 1,635.24 1,631.18 1,633.27 0.0M
2023-05-27 1,627.13 1,638.63 1,625.51 1,633.86 0.0M
2023-05-26 1,630.89 1,631.01 1,619.89 1,624.68 0.0M
2023-05-25 1,644.12 1,646.88 1,627.95 1,634.80 0.0M
2023-05-24 1,655.06 1,657.32 1,651.01 1,652.64 0.0M
2023-05-23 1,667.33 1,670.92 1,663.63 1,665.74 0.0M
2023-05-20 1,666.37 1,676.70 1,664.94 1,669.35 0.0M
2023-05-19 1,669.23 1,674.92 1,662.17 1,667.33 0.0M
2023-05-18 1,680.90 1,688.76 1,670.55 1,674.87 0.0M
2023-05-17 1,681.87 1,682.99 1,672.55 1,674.14 0.0M
2023-05-16 1,683.79 1,689.37 1,682.70 1,688.87 0.0M
2023-05-13 1,691.22 1,698.10 1,683.25 1,686.57 0.0M
2023-05-12 1,695.22 1,696.29 1,689.75 1,694.68 0.0M
2023-05-11 1,689.35 1,697.22 1,683.83 1,693.10 0.0M
2023-05-10 1,684.31 1,688.11 1,683.18 1,686.70 0.0M
2023-05-09 1,693.76 1,695.36 1,690.00 1,691.45 0.0M
2023-05-06 1,692.14 1,708.25 1,686.85 1,699.17 0.0M
2023-05-05 1,690.53 1,709.02 1,690.34 1,694.89 0.0M
2023-05-04 1,693.64 1,701.72 1,689.28 1,696.32 0.0M
2023-05-03 1,673.48 1,688.06 1,672.69 1,685.41 0.0M
2023-05-02 1,697.32 1,698.04 1,678.26 1,682.54 0.0M
2023-04-29 1,693.30 1,701.38 1,689.67 1,696.88 0.0M
2023-04-28 1,686.40 1,690.89 1,682.51 1,689.12 0.0M
2023-04-27 1,698.78 1,700.69 1,686.07 1,688.25 0.0M
2023-04-26 1,697.15 1,699.99 1,690.41 1,694.90 0.0M
2023-04-25 1,688.52 1,696.32 1,688.52 1,695.17 0.0M
2023-04-22 1,689.18 1,689.77 1,679.58 1,686.42 0.0M
2023-04-21 1,681.36 1,686.34 1,675.80 1,683.65 0.0M
2023-04-20 1,672.21 1,682.75 1,658.04 1,676.92 0.0M
2023-04-19 1,679.94 1,683.18 1,673.17 1,681.87 0.0M
2023-04-18 1,678.14 1,678.45 1,669.49 1,674.57 0.0M
2023-04-15 1,693.59 1,699.35 1,674.24 1,684.31 0.0M
2023-04-14 1,699.32 1,703.44 1,691.21 1,696.42 0.0M
2023-04-13 1,695.18 1,697.79 1,679.06 1,686.52 0.0M
2023-04-12 1,684.17 1,700.40 1,676.97 1,679.85 0.0M
2023-04-11 1,677.46 1,680.52 1,670.15 1,678.52 0.0M
2023-04-07 1,692.25 1,696.78 1,687.01 1,692.66 0.0M
2023-04-06 1,688.52 1,702.64 1,683.77 1,687.78 0.0M
2023-04-05 1,678.87 1,692.47 1,676.55 1,688.22 0.0M
2023-04-04 1,672.71 1,682.17 1,667.79 1,679.15 0.0M
2023-04-01 1,659.30 1,673.85 1,646.08 1,663.07 0.0M
2023-03-31 1,650.58 1,665.18 1,647.96 1,652.36 0.0M
2023-03-30 1,638.06 1,644.82 1,635.07 1,639.35 0.0M
2023-03-29 1,630.36 1,633.73 1,626.64 1,628.50 0.0M
2023-03-28 1,637.74 1,638.16 1,624.21 1,632.19 0.0M
2023-03-25 1,647.48 1,653.79 1,625.48 1,642.25 0.0M
2023-03-24 1,646.83 1,651.55 1,633.59 1,643.69 0.0M
2023-03-23 1,625.37 1,654.69 1,623.22 1,641.73 0.0M
2023-03-22 1,634.91 1,637.66 1,620.96 1,625.33 0.0M
2023-03-21 1,638.64 1,639.03 1,613.77 1,625.79 0.0M
2023-03-18 1,618.71 1,627.75 1,612.31 1,622.77 0.0M
2023-03-17 1,610.49 1,618.71 1,604.95 1,609.16 0.0M
2023-03-16 1,609.86 1,609.86 1,609.86 1,609.86 0.0M
2023-03-15 1,620.69 1,620.69 1,620.69 1,620.69 0.0M
2023-03-14 1,623.41 1,623.41 1,623.41 1,623.41 0.0M
2023-03-11 1,613.42 1,613.42 1,613.42 1,613.42 0.0M
2023-03-10 1,597.91 1,597.91 1,597.91 1,597.91 0.0M
2023-03-09 1,598.26 1,598.26 1,598.26 1,598.26 0.0M
2023-03-08 1,593.05 1,593.05 1,593.05 1,593.05 0.0M
2023-03-07 1,608.14 1,608.14 1,608.14 1,608.14 0.0M
2023-03-04 1,609.26 1,609.26 1,609.26 1,609.26 0.0M
2023-03-03 1,586.49 1,586.49 1,586.49 1,586.49 0.0M
2023-03-02 1,592.99 1,592.99 1,592.99 1,592.99 0.0M
2023-03-01 1,594.21 1,594.21 1,594.21 1,594.21 0.0M
2023-02-28 1,601.91 1,601.91 1,601.91 1,601.91 0.0M
2023-02-25 1,587.66 1,587.66 1,587.66 1,587.66 0.0M
2023-02-24 1,612.51 1,612.51 1,612.51 1,612.51 0.0M
2023-02-23 1,603.39 1,603.39 1,603.39 1,603.39 0.0M
2023-02-22 1,605.20 1,605.20 1,605.20 1,605.20 0.0M
2023-02-18 1,625.44 1,625.44 1,625.44 1,625.44 0.0M
2023-02-17 1,625.36 1,625.36 1,625.36 1,625.36 0.0M
2023-02-16 1,630.00 1,630.00 1,630.00 1,630.00 0.0M
2023-02-15 1,640.76 1,640.76 1,640.76 1,640.76 0.0M
2023-02-14 1,642.43 1,642.43 1,642.43 1,642.43 0.0M
2023-02-11 1,630.28 1,630.28 1,630.28 1,630.28 0.0M
2023-02-10 1,646.45 1,646.45 1,646.45 1,646.45 0.0M
2023-02-09 1,645.45 1,645.45 1,645.45 1,645.45 0.0M
2023-02-08 1,650.43 1,650.43 1,650.43 1,650.43 0.0M
2023-02-07 1,645.82 1,645.82 1,645.82 1,645.82 0.0M
2023-02-04 1,665.13 1,665.13 1,665.13 1,665.13 0.0M
2023-02-03 1,686.87 1,686.87 1,686.87 1,686.87 0.0M
2023-02-02 1,691.75 1,691.75 1,691.75 1,691.75 0.0M
2023-02-01 1,667.47 1,667.47 1,667.47 1,667.47 0.0M
2023-01-31 1,660.21 1,660.21 1,660.21 1,660.21 0.0M
2023-01-28 1,668.46 1,668.46 1,668.46 1,668.46 0.0M
2023-01-27 1,672.47 1,672.47 1,672.47 1,672.47 0.0M
2023-01-26 1,675.78 1,675.78 1,675.78 1,675.78 0.0M
2023-01-25 1,668.95 1,668.95 1,668.95 1,668.95 0.0M
2023-01-24 1,660.15 1,660.15 1,660.15 1,660.15 0.0M
2023-01-21 1,597.28 1,663.51 1,587.07 1,663.51 0.0M
2023-01-20 1,606.97 1,667.28 1,598.72 1,667.28 0.0M
2023-01-19 1,626.65 1,627.64 1,606.11 1,616.63 0.0M
2023-01-18 1,597.15 1,660.70 1,591.74 1,660.70 0.0M
2023-01-14 1,592.01 1,668.45 1,589.41 1,668.45 0.0M
2023-01-13 1,579.25 1,658.13 1,567.28 1,658.13 0.0M
2023-01-12 1,566.21 1,637.01 1,563.04 1,637.01 0.0M
2023-01-11 1,558.33 1,619.95 1,551.62 1,619.95 0.0M
2023-01-10 1,557.42 1,626.10 1,557.17 1,626.10 0.0M
2023-01-07 1,524.53 1,619.55 1,516.90 1,619.55 0.0M
2023-01-06 1,517.21 1,587.42 1,514.73 1,587.42 0.0M
2023-01-05 1,533.53 1,594.74 1,525.48 1,594.74 0.0M
2023-01-04 1,518.01 1,575.57 1,503.34 1,575.57 0.0M