S

OEX
🏛️ Estados Unidos →
3,312.52
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
2022-12-30 1,701.05 1,709.36 1,690.38 1,709.17 0.0M
2022-12-29 1,692.06 1,715.40 1,692.06 1,711.28 0.0M
2022-12-28 1,699.77 1,709.98 1,679.24 1,680.54 0.0M
2022-12-27 1,709.01 1,710.01 1,693.56 1,700.14 0.0M
2022-12-23 1,696.91 1,711.56 1,688.34 1,710.71 0.0M
2022-12-22 1,716.17 1,716.18 1,675.71 1,701.21 0.0M
2022-12-21 1,710.84 1,735.03 1,710.84 1,728.74 0.0M
2022-12-20 1,698.45 1,711.31 1,690.93 1,703.49 0.0M
2022-12-19 1,720.03 1,720.18 1,694.57 1,702.40 0.0M
2022-12-16 1,736.92 1,736.92 1,709.10 1,718.92 0.0M
2022-12-15 1,767.65 1,767.65 1,729.69 1,738.12 0.0M
2022-12-14 1,792.99 1,811.60 1,770.29 1,785.13 0.0M
2022-12-13 1,821.58 1,834.86 1,783.80 1,795.63 0.0M
2022-12-12 1,761.04 1,783.25 1,759.50 1,783.17 0.0M
2022-12-09 1,764.95 1,778.63 1,757.63 1,758.31 0.0M
2022-12-08 1,760.91 1,773.20 1,753.66 1,769.18 0.0M
2022-12-07 1,755.90 1,765.43 1,749.00 1,755.27 0.0M
2022-12-06 1,788.54 1,791.22 1,750.49 1,760.24 0.0M
2022-12-05 1,811.05 1,815.06 1,783.05 1,789.97 0.0M
2022-12-02 1,806.53 1,824.59 1,800.85 1,821.21 0.0M
2022-12-01 1,828.86 1,834.43 1,810.77 1,824.19 0.0M
2022-11-30 1,767.21 1,827.55 1,759.32 1,827.55 0.0M
2022-11-29 1,773.56 1,777.53 1,757.84 1,767.33 0.0M
2022-11-28 1,790.58 1,795.32 1,769.86 1,773.85 0.0M
2022-11-25 1,799.64 1,804.51 1,798.28 1,800.18 0.0M
2022-11-23 1,789.32 1,805.99 1,788.54 1,802.87 0.0M
2022-11-22 1,773.11 1,791.42 1,767.77 1,790.21 0.0M
2022-11-21 1,773.51 1,777.52 1,761.24 1,766.62 0.0M
2022-11-18 1,780.32 1,784.95 1,764.77 1,777.09 0.0M
2022-11-17 1,756.35 1,776.55 1,753.32 1,771.89 0.0M
2022-11-16 1,781.51 1,785.43 1,772.52 1,774.39 0.0M
2022-11-15 1,799.18 1,809.17 1,771.05 1,788.71 0.0M
2022-11-14 1,778.95 1,795.97 1,773.37 1,773.88 0.0M
2022-11-11 1,770.09 1,791.29 1,760.74 1,787.75 0.0M
2022-11-10 1,726.85 1,768.77 1,723.42 1,767.85 0.0M
2022-11-09 1,703.42 1,705.01 1,670.67 1,672.64 0.0M
2022-11-08 1,707.77 1,724.64 1,691.59 1,710.72 0.0M
2022-11-07 1,688.86 1,706.17 1,682.92 1,702.51 0.0M
2022-11-04 1,684.92 1,696.59 1,655.58 1,684.89 0.0M
2022-11-03 1,673.57 1,677.51 1,657.42 1,662.40 0.0M
2022-11-02 1,727.79 1,746.92 1,684.68 1,685.18 0.0M
2022-11-01 1,754.89 1,759.76 1,723.67 1,728.73 0.0M
2022-10-31 1,747.06 1,749.62 1,735.61 1,740.51 0.0M
2022-10-28 1,709.23 1,758.63 1,709.23 1,756.46 0.0M
2022-10-27 1,726.45 1,735.93 1,708.86 1,710.44 0.0M
2022-10-26 1,725.46 1,755.56 1,724.07 1,728.32 0.0M
2022-10-25 1,726.54 1,752.96 1,725.87 1,750.81 0.0M
2022-10-24 1,707.13 1,731.69 1,697.59 1,725.12 0.0M
2022-10-21 1,659.31 1,707.13 1,654.81 1,704.60 0.0M
2022-10-20 1,671.10 1,695.23 1,660.02 1,664.62 0.0M
2022-10-19 1,677.17 1,690.71 1,662.70 1,675.71 0.0M
2022-10-18 1,701.85 1,707.31 1,669.77 1,684.85 0.0M
2022-10-17 1,649.09 1,673.14 1,649.09 1,667.55 0.0M
2022-10-14 1,668.93 1,678.53 1,620.92 1,622.25 0.0M
2022-10-13 1,587.20 1,665.72 1,576.76 1,659.17 0.0M
2022-10-12 1,618.85 1,629.12 1,612.19 1,615.09 0.0M
2022-10-11 1,621.22 1,642.40 1,608.74 1,617.72 0.0M
2022-10-10 1,645.69 1,648.74 1,618.11 1,629.89 0.0M
2022-10-07 1,674.36 1,674.36 1,634.60 1,642.89 0.0M
2022-10-06 1,705.36 1,718.09 1,691.83 1,694.27 0.0M
2022-10-05 1,695.45 1,721.00 1,681.48 1,710.70 0.0M
2022-10-04 1,687.69 1,713.88 1,687.69 1,713.05 0.0M
2022-10-03 1,634.72 1,672.32 1,632.36 1,663.53 0.0M
2022-09-30 1,650.64 1,667.59 1,625.29 1,625.76 0.0M
2022-09-29 1,678.31 1,678.31 1,640.09 1,655.25 0.0M
2022-09-28 1,663.12 1,702.19 1,657.45 1,694.11 0.0M
2022-09-27 1,682.64 1,697.77 1,653.65 1,664.62 0.0M
2022-09-26 1,676.72 1,694.37 1,663.60 1,667.92 0.0M
2022-09-23 1,697.65 1,697.65 1,661.34 1,681.52 0.0M
2022-09-22 1,716.74 1,727.16 1,705.60 1,711.79 0.0M
2022-09-21 1,758.04 1,775.27 1,721.14 1,721.39 0.0M
2022-09-20 1,757.53 1,762.76 1,739.17 1,752.29 0.0M
2022-09-19 1,745.74 1,769.10 1,740.41 1,768.82 0.0M
2022-09-16 1,754.58 1,758.46 1,738.11 1,756.06 0.0M
2022-09-15 1,781.15 1,793.30 1,760.20 1,766.80 0.0M
2022-09-14 1,783.76 1,795.27 1,773.25 1,788.65 0.0M
2022-09-13 1,829.53 1,829.53 1,773.86 1,778.94 0.0M
2022-09-12 1,850.62 1,868.44 1,850.62 1,864.75 0.0M
2022-09-09 1,820.70 1,846.82 1,820.70 1,842.52 0.0M
2022-09-08 1,794.65 1,816.90 1,787.23 1,813.12 0.0M
2022-09-07 1,776.02 1,808.17 1,773.97 1,804.07 0.0M
2022-09-06 1,786.76 1,792.48 1,765.39 1,775.15 0.0M
2022-09-02 1,818.55 1,829.17 1,775.40 1,783.96 0.0M
2022-09-01 1,789.98 1,807.80 1,776.27 1,805.90 0.0M
2022-08-31 1,821.32 1,827.43 1,797.69 1,797.95 0.0M
2022-08-30 1,838.37 1,840.49 1,802.00 1,812.80 0.0M
2022-08-29 1,834.88 1,846.42 1,825.56 1,832.27 0.0M
2022-08-26 1,911.17 1,915.76 1,846.12 1,846.12 0.0M
2022-08-25 1,892.16 1,912.93 1,887.86 1,912.19 0.0M
2022-08-24 1,880.64 1,894.23 1,877.47 1,885.96 0.0M
2022-08-23 1,884.37 1,896.55 1,880.27 1,882.93 0.0M
2022-08-22 1,914.19 1,914.19 1,883.67 1,887.52 0.0M
2022-08-19 1,947.41 1,947.41 1,926.35 1,930.51 0.0M
2022-08-18 1,951.91 1,960.86 1,945.96 1,956.42 0.0M
2022-08-17 1,954.61 1,967.49 1,944.43 1,953.39 0.0M
2022-08-16 1,960.17 1,976.62 1,953.64 1,966.75 0.0M
2022-08-15 1,948.06 1,964.42 1,943.02 1,962.45 0.0M
2022-08-12 1,927.66 1,952.35 1,923.30 1,952.35 0.0M
2022-08-11 1,930.95 1,942.66 1,915.67 1,918.48 0.0M
2022-08-10 1,912.37 1,923.23 1,906.81 1,923.03 0.0M
2022-08-09 1,884.79 1,888.19 1,877.01 1,882.28 0.0M
2022-08-08 1,898.07 1,914.29 1,882.95 1,888.73 0.0M
2022-08-05 1,882.44 1,899.23 1,879.17 1,893.64 0.0M
2022-08-04 1,902.58 1,905.94 1,890.81 1,900.36 0.0M
2022-08-03 1,875.30 1,907.89 1,875.30 1,901.94 0.0M
2022-08-02 1,872.73 1,889.29 1,861.94 1,866.40 0.0M
2022-08-01 1,877.54 1,895.94 1,871.45 1,880.93 0.0M
2022-07-29 1,865.72 1,890.45 1,860.83 1,885.59 0.0M
2022-07-28 1,836.85 1,859.75 1,819.96 1,855.19 0.0M
2022-07-27 1,803.28 1,845.24 1,801.41 1,837.51 0.0M
2022-07-26 1,802.88 1,802.88 1,780.19 1,784.86 0.0M
2022-07-25 1,812.73 1,815.82 1,800.13 1,810.70 0.0M
2022-07-22 1,829.56 1,835.17 1,800.25 1,810.76 0.0M
2022-07-21 1,810.87 1,831.45 1,797.17 1,831.28 0.0M
2022-07-20 1,800.98 1,819.64 1,794.52 1,811.83 0.0M
2022-07-19 1,766.68 1,801.59 1,766.53 1,800.45 0.0M
2022-07-18 1,780.77 1,789.58 1,748.39 1,754.03 0.0M
2022-07-15 1,749.85 1,770.72 1,749.85 1,770.52 0.0M
2022-07-14 1,722.56 1,740.42 1,702.81 1,737.60 0.0M
2022-07-13 1,727.96 1,751.93 1,718.32 1,738.89 0.0M
2022-07-12 1,764.48 1,773.03 1,738.78 1,746.16 0.0M
2022-07-11 1,778.48 1,778.48 1,759.14 1,762.86 0.0M
2022-07-08 1,777.00 1,794.05 1,770.61 1,786.35 0.0M
2022-07-07 1,764.39 1,789.20 1,764.39 1,785.88 0.0M
2022-07-06 1,751.39 1,770.78 1,741.91 1,758.90 0.0M
2022-07-05 1,729.36 1,751.93 1,707.59 1,751.58 0.0M
2022-07-04 1,743.13 1,743.13 1,743.13 1,743.13 0.0M
2022-07-01 1,723.58 1,744.74 1,710.41 1,743.13 0.0M
2022-06-30 1,728.11 1,740.77 1,703.14 1,725.61 0.0M
2022-06-29 1,742.73 1,752.79 1,733.75 1,743.44 0.0M
2022-06-28 1,785.57 1,801.70 1,739.98 1,740.60 0.0M
2022-06-27 1,793.72 1,797.33 1,775.58 1,780.89 0.0M
2022-06-24 1,747.99 1,790.26 1,747.99 1,789.20 0.0M
2022-06-23 1,725.29 1,739.41 1,711.58 1,736.15 0.0M
2022-06-22 1,708.82 1,738.57 1,700.73 1,718.17 0.0M
2022-06-21 1,694.56 1,727.82 1,694.56 1,720.78 0.0M
2022-06-20 1,675.90 1,675.90 1,675.90 1,675.90 0.0M
2022-06-17 1,670.30 1,689.67 1,659.06 1,675.90 0.0M
2022-06-16 1,695.95 1,695.95 1,657.86 1,671.23 0.0M
2022-06-15 1,709.14 1,745.10 1,691.79 1,723.89 0.0M
2022-06-14 1,706.66 1,712.11 1,681.71 1,694.94 0.0M
2022-06-13 1,734.84 1,734.84 1,692.57 1,699.24 0.0M
2022-06-10 1,801.72 1,801.72 1,765.34 1,765.66 0.0M
2022-06-09 1,859.82 1,871.18 1,821.66 1,822.10 0.0M
2022-06-08 1,877.27 1,885.59 1,862.54 1,866.57 0.0M
2022-06-07 1,853.98 1,884.78 1,846.09 1,882.66 0.0M
2022-06-06 1,873.11 1,891.02 1,859.75 1,865.99 0.0M
2022-06-03 1,874.78 1,878.17 1,855.54 1,860.19 0.0M
2022-06-02 1,856.41 1,895.45 1,846.39 1,895.08 0.0M
2022-06-01 1,880.29 1,892.29 1,849.46 1,861.18 0.0M
2022-05-31 1,877.47 1,888.50 1,856.48 1,871.61 0.0M
2022-05-30 1,878.73 1,878.73 1,878.73 1,878.73 0.0M
2022-05-27 1,842.39 1,878.87 1,842.39 1,878.73 0.0M
2022-05-26 1,797.00 1,841.41 1,797.00 1,833.18 0.0M
2022-05-25 1,776.44 1,808.54 1,774.58 1,798.34 0.0M
2022-05-24 1,783.10 1,789.89 1,752.60 1,782.92 0.0M
2022-05-23 1,770.16 1,804.54 1,769.37 1,800.34 0.0M
2022-05-20 1,776.75 1,785.92 1,721.77 1,764.11 0.0M
2022-05-19 1,768.56 1,783.52 1,756.42 1,763.23 0.0M
2022-05-18 1,837.55 1,837.55 1,773.94 1,779.70 0.0M
2022-05-17 1,841.81 1,858.88 1,833.45 1,857.67 0.0M
2022-05-16 1,823.34 1,840.64 1,809.48 1,821.55 0.0M
2022-05-13 1,802.55 1,835.55 1,800.11 1,828.85 0.0M
2022-05-12 1,775.93 1,805.00 1,753.01 1,786.63 0.0M
2022-05-11 1,821.85 1,845.53 1,790.46 1,793.82 0.0M
2022-05-10 1,842.73 1,857.95 1,810.94 1,828.92 0.0M
2022-05-09 1,858.22 1,858.22 1,813.13 1,820.62 0.0M
2022-05-06 1,876.30 1,895.97 1,852.67 1,878.14 0.0M
2022-05-05 1,944.92 1,944.92 1,866.59 1,885.85 0.0M
2022-05-04 1,902.49 1,963.89 1,888.05 1,960.14 0.0M
2022-05-03 1,896.07 1,912.03 1,887.57 1,900.89 0.0M
2022-05-02 1,878.14 1,897.92 1,851.27 1,895.12 0.0M
2022-04-29 1,936.98 1,943.06 1,875.70 1,879.57 0.0M
2022-04-28 1,923.02 1,965.65 1,909.24 1,955.25 0.0M
2022-04-27 1,905.78 1,930.71 1,892.67 1,902.07 0.0M
2022-04-26 1,950.95 1,950.95 1,899.10 1,899.18 0.0M
2022-04-25 1,937.12 1,961.31 1,915.78 1,959.89 0.0M
2022-04-22 1,997.14 1,998.41 1,943.25 1,945.39 0.0M
2022-04-21 2,041.54 2,055.91 1,994.24 1,998.81 0.0M
2022-04-20 2,040.13 2,046.56 2,021.24 2,026.70 0.0M
2022-04-19 2,004.04 2,041.12 2,003.19 2,036.89 0.0M
2022-04-18 2,000.93 2,013.82 1,994.16 2,005.40 0.0M
2022-04-14 2,033.65 2,038.24 2,003.53 2,004.50 0.0M
2022-04-13 2,008.36 2,037.09 2,005.91 2,033.32 0.0M
2022-04-12 2,031.94 2,044.71 2,002.83 2,010.81 0.0M
2022-04-11 2,041.53 2,043.81 2,015.40 2,017.30 0.0M
2022-04-08 2,062.25 2,073.12 2,051.75 2,056.65 0.0M
2022-04-07 2,054.91 2,076.45 2,042.53 2,066.33 0.0M
2022-04-06 2,067.97 2,070.74 2,044.80 2,058.36 0.0M
2022-04-05 2,109.44 2,118.74 2,080.73 2,085.59 0.0M
2022-04-04 2,092.05 2,115.48 2,088.49 2,115.09 0.0M
2022-04-01 2,089.82 2,093.63 2,073.27 2,091.39 0.0M
2022-03-31 2,119.68 2,119.68 2,085.75 2,085.75 0.0M
2022-03-30 2,129.33 2,130.93 2,110.63 2,120.72 0.0M
2022-03-29 2,123.76 2,136.16 2,114.92 2,133.22 0.0M
2022-03-28 2,091.24 2,110.33 2,081.65 2,110.20 0.0M
2022-03-25 2,083.41 2,096.13 2,072.74 2,091.42 0.0M
2022-03-24 2,059.43 2,082.86 2,056.53 2,082.63 0.0M
2022-03-23 2,065.99 2,073.82 2,051.79 2,052.07 0.0M
2022-03-22 2,051.40 2,080.67 2,051.40 2,075.90 0.0M
2022-03-21 2,047.72 2,057.00 2,029.99 2,048.02 0.0M
2022-03-18 2,019.39 2,049.27 2,010.75 2,048.30 0.0M
2022-03-17 1,992.38 2,022.59 1,986.86 2,021.98 0.0M
2022-03-16 1,965.73 1,998.41 1,947.69 1,997.93 0.0M
2022-03-15 1,915.72 1,957.96 1,915.66 1,953.78 0.0M
2022-03-14 1,921.60 1,944.70 1,904.87 1,908.79 0.0M
2022-03-11 1,960.81 1,966.12 1,923.26 1,925.35 0.0M
2022-03-10 1,951.23 1,955.90 1,929.10 1,951.52 0.0M
2022-03-09 1,935.42 1,969.62 1,935.42 1,960.93 0.0M
2022-03-08 1,922.27 1,958.78 1,900.47 1,908.60 0.0M
2022-03-07 1,978.20 1,978.20 1,921.20 1,921.92 0.0M
2022-03-04 1,988.85 1,988.85 1,961.01 1,979.06 0.0M
2022-03-03 2,018.75 2,027.60 1,990.08 1,998.38 0.0M
2022-03-02 1,985.67 2,018.21 1,982.41 2,011.60 0.0M
2022-03-01 2,001.65 2,009.32 1,966.24 1,979.09 0.0M
2022-02-28 1,996.76 2,013.57 1,979.82 2,008.16 0.0M
2022-02-25 1,973.27 2,010.52 1,966.65 2,010.13 0.0M
2022-02-24 1,900.02 1,971.14 1,884.04 1,968.78 0.0M
2022-02-23 1,987.47 1,995.08 1,937.64 1,939.51 0.0M
2022-02-22 1,988.54 2,003.52 1,958.30 1,977.05 0.0M
2022-02-18 2,019.53 2,021.35 1,988.70 1,999.44 0.0M
2022-02-17 2,052.04 2,052.04 2,013.11 2,016.03 0.0M
2022-02-16 2,052.91 2,067.76 2,040.16 2,060.93 0.0M
2022-02-15 2,041.79 2,061.40 2,041.79 2,060.61 0.0M
2022-02-14 2,026.99 2,039.42 2,010.28 2,028.55 0.0M
2022-02-11 2,075.28 2,084.09 2,023.78 2,031.42 0.0M
2022-02-10 2,095.81 2,110.88 2,064.91 2,073.56 0.0M
2022-02-09 2,098.56 2,113.41 2,098.56 2,112.32 0.0M
2022-02-08 2,067.99 2,091.61 2,061.81 2,086.82 0.0M
2022-02-07 2,084.32 2,089.84 2,064.22 2,070.55 0.0M
2022-02-04 2,072.29 2,100.12 2,057.97 2,081.87 0.0M
2022-02-03 2,093.85 2,099.84 2,061.73 2,065.41 0.0M
2022-02-02 2,118.71 2,129.91 2,105.50 2,127.18 0.0M
2022-02-01 2,094.59 2,109.46 2,078.84 2,107.56 0.0M
2022-01-31 2,054.96 2,093.42 2,044.82 2,092.61 0.0M
2022-01-28 2,006.08 2,053.63 1,985.40 2,053.15 0.0M
2022-01-27 2,021.44 2,043.79 1,992.08 1,998.58 0.0M
2022-01-26 2,034.40 2,053.17 1,984.89 2,005.95 0.0M
2022-01-25 2,005.98 2,029.80 1,972.59 2,003.70 0.0M
2022-01-24 2,002.65 2,029.73 1,938.11 2,026.16 0.0M
2022-01-21 2,061.81 2,071.40 2,024.24 2,024.95 0.0M
2022-01-20 2,098.00 2,122.07 2,065.82 2,068.11 0.0M
2022-01-19 2,115.00 2,126.85 2,088.85 2,090.13 0.0M
2022-01-18 2,131.26 2,131.26 2,106.42 2,110.13 0.0M
2022-01-17 2,149.93 2,149.93 2,149.93 2,149.93 0.0M
2022-01-14 2,135.83 2,151.17 2,129.57 2,149.93 0.0M
2022-01-13 2,185.14 2,189.10 2,142.05 2,146.00 0.0M
2022-01-12 2,183.50 2,192.90 2,173.98 2,182.25 0.0M
2022-01-11 2,156.06 2,176.01 2,141.98 2,175.44 0.0M
2022-01-10 2,144.94 2,158.65 2,112.73 2,157.21 0.0M
2022-01-07 2,164.72 2,170.22 2,148.17 2,156.76 0.0M
2022-01-06 2,162.39 2,176.66 2,152.13 2,163.23 0.0M
2022-01-05 2,209.02 2,213.03 2,167.89 2,168.49 0.0M
2022-01-04 2,222.65 2,227.86 2,204.04 2,212.68 0.0M
2022-01-03 2,202.38 2,219.46 2,195.89 2,219.44 0.0M