S

SPSMCS
🏛️ Estados Unidos →
2,295.90
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
2023-12-29 2,750.40 2,758.07 2,727.32 2,729.42 9.1M
2023-12-28 2,735.39 2,758.30 2,732.84 2,754.23 8.6M
2023-12-27 2,742.44 2,748.93 2,728.21 2,742.95 8.0M
2023-12-26 2,725.04 2,744.84 2,713.64 2,737.91 7.3M
2023-12-22 2,713.90 2,736.49 2,700.43 2,716.35 8.5M
2023-12-21 2,709.99 2,717.73 2,676.09 2,705.50 10.1M
2023-12-20 2,731.59 2,746.50 2,683.83 2,685.57 12.0M
2023-12-19 2,712.93 2,752.71 2,709.61 2,749.92 13.5M
2023-12-18 2,698.83 2,712.99 2,680.36 2,699.73 12.7M
2023-12-15 2,723.32 2,724.73 2,679.69 2,689.71 50.9M
2023-12-14 2,729.40 2,749.21 2,698.57 2,710.78 18.5M
2023-12-13 2,610.62 2,704.59 2,610.41 2,702.91 21.1M
2023-12-12 2,596.37 2,607.03 2,574.01 2,606.25 12.7M
2023-12-11 2,577.16 2,593.00 2,567.35 2,592.18 11.7M
2023-12-08 2,583.41 2,592.17 2,562.84 2,573.96 10.3M
2023-12-07 2,548.68 2,586.58 2,544.39 2,586.54 10.8M
2023-12-06 2,564.98 2,583.04 2,542.99 2,545.86 11.7M
2023-12-05 2,558.61 2,577.03 2,551.07 2,559.75 10.8M
2023-12-04 2,508.64 2,579.45 2,508.64 2,577.33 12.8M
2023-12-01 2,467.35 2,522.10 2,467.35 2,520.04 13.2M
2023-11-30 2,469.53 2,476.10 2,451.29 2,465.68 14.1M
2023-11-29 2,484.40 2,487.90 2,457.65 2,459.02 11.6M
2023-11-28 2,473.61 2,491.57 2,464.96 2,473.70 12.7M
2023-11-27 2,485.97 2,497.23 2,480.76 2,482.01 11.8M
2023-11-24 2,478.74 2,496.05 2,478.40 2,489.44 4.6M
2023-11-22 2,462.77 2,488.94 2,462.53 2,478.66 10.2M
2023-11-21 2,464.57 2,465.76 2,445.54 2,451.63 12.1M
2023-11-20 2,461.50 2,468.98 2,449.28 2,467.94 12.3M
2023-11-17 2,482.12 2,489.86 2,457.36 2,466.32 15.6M
2023-11-16 2,487.34 2,493.72 2,463.51 2,465.66 11.9M
2023-11-15 2,481.32 2,512.99 2,478.48 2,493.30 16.1M
2023-11-14 2,433.16 2,488.13 2,431.16 2,487.98 16.9M
2023-11-13 2,364.86 2,394.48 2,364.86 2,381.67 11.9M
2023-11-10 2,393.52 2,395.80 2,354.93 2,377.29 14.1M
2023-11-09 2,402.16 2,402.62 2,375.36 2,383.57 13.4M
2023-11-08 2,432.97 2,436.43 2,387.77 2,390.85 13.0M
2023-11-07 2,426.29 2,445.83 2,418.17 2,442.12 12.7M
2023-11-06 2,428.35 2,437.67 2,406.30 2,432.23 67.8M
2023-11-03 2,432.04 2,446.08 2,414.00 2,428.33 20.8M
2023-11-02 2,396.55 2,408.93 2,374.23 2,403.05 22.1M
2023-11-01 2,343.72 2,350.97 2,329.38 2,350.97 18.2M
2023-10-31 2,381.37 2,381.73 2,339.44 2,352.39 15.9M
2023-10-30 2,383.98 2,397.00 2,372.74 2,388.08 9.7M
2023-10-27 2,389.67 2,397.25 2,359.36 2,365.88 11.8M
2023-10-26 2,408.47 2,410.64 2,384.32 2,392.79 9.7M
2023-10-25 2,395.15 2,408.31 2,374.05 2,399.43 10.8M
2023-10-24 2,373.59 2,415.20 2,373.59 2,405.27 14.2M
2023-10-23 2,370.80 2,396.13 2,361.10 2,361.56 13.7M
2023-10-20 2,408.44 2,408.71 2,368.06 2,368.93 13.4M
2023-10-19 2,423.19 2,429.77 2,396.10 2,400.28 12.9M
2023-10-18 2,423.08 2,435.61 2,414.49 2,420.67 11.3M
2023-10-17 2,389.48 2,434.03 2,386.11 2,425.61 16.2M
2023-10-16 2,386.44 2,401.59 2,371.77 2,393.95 17.5M
2023-10-13 2,350.73 2,368.01 2,343.70 2,367.40 13.9M
2023-10-12 2,408.35 2,408.55 2,335.73 2,345.04 16.2M
2023-10-11 2,420.19 2,426.68 2,403.11 2,407.72 13.1M
2023-10-10 2,400.62 2,426.27 2,400.58 2,414.83 21.9M
2023-10-09 2,362.24 2,398.74 2,362.24 2,393.02 16.0M
2023-10-06 2,365.83 2,386.22 2,333.31 2,372.33 25.5M
2023-10-05 2,389.33 2,390.81 2,365.66 2,366.03 27.6M
2023-10-04 2,389.50 2,399.23 2,362.64 2,394.91 26.0M
2023-10-03 2,440.25 2,440.94 2,390.42 2,396.00 27.0M
2023-10-02 2,468.58 2,470.89 2,438.50 2,449.46 14.5M
2023-09-29 2,507.52 2,509.66 2,466.42 2,471.99 13.6M
2023-09-28 2,478.81 2,494.83 2,477.68 2,488.67 14.5M
2023-09-27 2,474.49 2,486.89 2,456.82 2,472.56 14.1M
2023-09-26 2,488.55 2,489.48 2,463.26 2,463.26 17.8M
2023-09-25 2,493.35 2,510.58 2,491.16 2,499.69 10.6M
2023-09-22 2,534.23 2,539.61 2,500.98 2,502.04 11.4M
2023-09-21 2,519.30 2,540.77 2,504.75 2,530.53 16.3M
2023-09-20 2,563.55 2,566.12 2,532.78 2,532.78 13.4M
2023-09-19 2,586.60 2,589.65 2,548.56 2,548.68 17.7M
2023-09-18 2,598.96 2,602.72 2,575.52 2,589.72 12.9M
2023-09-15 2,604.42 2,605.87 2,570.00 2,594.25 36.9M
2023-09-14 2,596.00 2,611.17 2,595.60 2,606.00 15.0M
2023-09-13 2,585.10 2,590.61 2,574.82 2,585.07 20.4M
2023-09-12 2,592.84 2,603.03 2,575.14 2,583.19 20.7M
2023-09-11 2,600.20 2,606.94 2,588.35 2,594.93 42.9M
2023-09-08 2,559.64 2,560.07 2,542.46 2,549.85 11.2M
2023-09-07 2,552.84 2,562.40 2,541.81 2,558.99 11.9M
2023-09-06 2,567.34 2,570.55 2,536.84 2,546.63 11.2M
2023-09-05 2,619.48 2,619.48 2,554.34 2,560.87 12.4M
2023-09-01 2,658.37 2,663.54 2,630.15 2,631.58 9.9M
2023-08-31 2,658.80 2,669.39 2,644.43 2,644.90 13.1M
2023-08-30 2,638.35 2,672.92 2,638.35 2,662.58 11.1M
2023-08-29 2,593.23 2,636.98 2,586.23 2,636.45 13.5M
2023-08-28 2,583.32 2,606.74 2,581.59 2,582.62 13.4M
2023-08-25 2,528.22 2,589.24 2,514.98 2,573.30 25.2M
2023-08-24 2,545.92 2,566.27 2,524.55 2,525.60 10.3M
2023-08-23 2,531.29 2,557.06 2,526.92 2,555.83 9.4M
2023-08-22 2,536.57 2,543.30 2,520.81 2,525.23 8.7M
2023-08-21 2,551.48 2,557.57 2,527.33 2,536.77 8.7M
2023-08-18 2,521.35 2,565.58 2,519.36 2,554.55 11.0M
2023-08-17 2,589.51 2,606.99 2,536.38 2,537.14 10.4M
2023-08-16 2,619.68 2,629.05 2,587.96 2,588.26 8.7M
2023-08-15 2,638.14 2,639.08 2,614.25 2,619.83 8.1M
2023-08-14 2,653.17 2,655.27 2,628.26 2,646.12 9.1M
2023-08-11 2,641.70 2,662.40 2,640.07 2,652.93 9.3M
2023-08-10 2,647.81 2,674.03 2,636.94 2,642.25 10.0M
2023-08-09 2,643.14 2,647.61 2,628.26 2,640.33 11.5M
2023-08-08 2,678.98 2,680.98 2,636.94 2,655.21 12.2M
2023-08-07 2,690.29 2,698.21 2,677.05 2,695.99 10.7M
2023-08-04 2,728.89 2,735.71 2,684.14 2,687.77 13.9M
2023-08-03 2,714.90 2,738.41 2,713.91 2,727.22 12.8M
2023-08-02 2,646.29 2,727.72 2,646.29 2,705.17 16.7M
2023-08-01 2,666.33 2,683.21 2,652.01 2,668.93 11.1M
2023-07-31 2,665.94 2,675.15 2,659.53 2,668.90 17.6M
2023-07-28 2,661.11 2,670.99 2,651.96 2,663.32 10.2M
2023-07-27 2,685.59 2,686.09 2,639.23 2,642.25 10.3M
2023-07-26 2,654.50 2,684.53 2,653.33 2,677.21 9.6M
2023-07-25 2,625.05 2,665.15 2,623.71 2,660.99 9.6M
2023-07-24 2,610.94 2,626.35 2,602.54 2,619.09 8.9M
2023-07-21 2,633.25 2,635.90 2,607.86 2,612.34 8.9M
2023-07-20 2,622.59 2,622.59 2,602.35 2,620.09 8.2M
2023-07-19 2,634.40 2,641.44 2,609.72 2,621.32 9.4M
2023-07-18 2,606.93 2,631.77 2,606.93 2,625.92 8.3M
2023-07-17 2,592.63 2,622.08 2,592.52 2,608.15 9.2M
2023-07-14 2,601.15 2,601.22 2,576.47 2,594.64 7.9M
2023-07-13 2,603.90 2,609.50 2,588.76 2,601.77 8.7M
2023-07-12 2,610.37 2,614.90 2,595.00 2,597.75 9.6M
2023-07-11 2,576.59 2,598.18 2,576.59 2,589.54 10.5M
2023-07-10 2,549.94 2,588.50 2,549.94 2,558.83 10.0M
2023-07-07 2,556.14 2,575.57 2,549.64 2,549.64 10.1M
2023-07-06 2,569.10 2,576.79 2,546.47 2,559.35 9.9M
2023-07-05 2,594.05 2,594.05 2,574.27 2,585.78 13.2M
2023-07-03 2,581.09 2,606.45 2,578.34 2,603.20 6.8M
2023-06-30 2,591.79 2,596.37 2,582.15 2,582.15 12.0M
2023-06-29 2,549.05 2,587.08 2,547.65 2,573.00 10.9M
2023-06-28 2,549.12 2,555.30 2,534.43 2,547.20 11.3M
2023-06-27 2,554.45 2,573.79 2,550.80 2,558.87 10.1M
2023-06-26 2,550.65 2,567.03 2,547.07 2,551.56 9.9M
2023-06-23 2,580.42 2,597.08 2,551.79 2,552.67 23.1M
2023-06-22 2,603.35 2,606.42 2,590.61 2,595.45 11.3M
2023-06-21 2,571.74 2,611.34 2,565.47 2,599.30 13.5M
2023-06-20 2,593.55 2,594.25 2,574.46 2,574.70 11.5M
2023-06-16 2,616.96 2,616.96 2,570.85 2,586.25 31.2M
2023-06-15 2,576.28 2,598.20 2,571.74 2,596.11 12.1M
2023-06-14 2,583.07 2,596.08 2,565.69 2,572.69 13.0M
2023-06-13 2,567.62 2,587.50 2,560.62 2,576.67 12.8M
2023-06-12 2,571.04 2,576.43 2,559.22 2,569.86 10.7M
2023-06-09 2,574.61 2,577.34 2,555.93 2,557.36 9.4M
2023-06-08 2,568.49 2,584.87 2,550.62 2,581.12 10.6M
2023-06-07 2,562.79 2,586.27 2,534.33 2,576.22 17.2M
2023-06-06 2,528.46 2,573.52 2,525.89 2,568.61 9.8M
2023-06-05 2,553.31 2,558.31 2,522.59 2,530.50 8.8M
2023-06-02 2,522.03 2,587.96 2,521.22 2,586.16 11.0M
2023-06-01 2,511.65 2,518.19 2,500.93 2,514.04 9.7M
2023-05-31 2,530.05 2,543.32 2,498.55 2,506.61 12.0M
2023-05-30 2,545.39 2,549.49 2,529.38 2,530.61 9.2M
2023-05-26 2,549.61 2,565.01 2,540.94 2,549.15 9.1M
2023-05-25 2,539.87 2,558.78 2,534.54 2,556.62 11.5M
2023-05-24 2,541.26 2,541.71 2,524.91 2,526.45 8.9M
2023-05-23 2,533.20 2,559.80 2,528.23 2,546.48 10.1M
2023-05-22 2,563.99 2,565.70 2,534.63 2,538.04 9.5M
2023-05-19 2,580.96 2,581.24 2,546.62 2,561.68 9.3M
2023-05-18 2,550.72 2,570.52 2,545.91 2,565.16 8.3M
2023-05-17 2,547.01 2,567.35 2,524.00 2,561.75 9.5M
2023-05-16 2,559.96 2,561.22 2,543.42 2,543.55 7.6M
2023-05-15 2,580.73 2,591.03 2,569.63 2,570.64 7.7M
2023-05-12 2,587.11 2,593.43 2,563.85 2,573.01 8.7M
2023-05-11 2,579.42 2,590.22 2,566.30 2,585.94 9.2M
2023-05-10 2,599.60 2,607.68 2,566.39 2,585.99 12.1M
2023-05-09 2,613.01 2,613.01 2,576.02 2,578.63 13.1M
2023-05-08 2,638.07 2,640.22 2,621.70 2,632.77 8.2M
2023-05-05 2,628.01 2,645.85 2,626.05 2,637.59 10.1M
2023-05-04 2,619.10 2,623.16 2,597.64 2,613.92 10.3M
2023-05-03 2,613.76 2,655.55 2,609.43 2,624.45 13.3M
2023-05-02 2,627.67 2,631.50 2,594.37 2,627.00 12.3M
2023-05-01 2,643.16 2,672.32 2,635.49 2,641.11 10.1M
2023-04-28 2,628.83 2,650.13 2,628.26 2,639.09 10.7M
2023-04-27 2,615.43 2,631.20 2,605.43 2,630.98 8.2M
2023-04-26 2,608.80 2,625.42 2,605.06 2,612.21 10.2M
2023-04-25 2,637.86 2,644.72 2,618.78 2,620.30 10.1M
2023-04-24 2,663.47 2,673.93 2,650.25 2,657.63 8.0M
2023-04-21 2,677.09 2,684.89 2,660.63 2,669.09 8.8M
2023-04-20 2,641.56 2,667.89 2,640.23 2,664.89 9.4M
2023-04-19 2,643.31 2,646.56 2,624.01 2,645.51 8.6M
2023-04-18 2,637.27 2,644.86 2,625.85 2,641.38 8.6M
2023-04-17 2,617.23 2,635.20 2,616.04 2,633.44 8.1M
2023-04-14 2,622.85 2,632.95 2,599.36 2,611.28 8.8M
2023-04-13 2,623.67 2,631.88 2,609.87 2,625.39 7.2M
2023-04-12 2,628.58 2,635.50 2,613.54 2,617.45 8.1M
2023-04-11 2,606.38 2,635.17 2,606.12 2,623.96 9.4M
2023-04-10 2,558.90 2,598.40 2,554.53 2,593.73 10.7M
2023-04-06 2,575.76 2,582.40 2,563.01 2,572.39 7.7M
2023-04-05 2,585.55 2,588.82 2,560.41 2,573.94 11.7M
2023-04-04 2,639.57 2,639.95 2,582.81 2,600.45 9.7M
2023-04-03 2,610.75 2,643.88 2,598.64 2,640.44 10.8M
2023-03-31 2,580.03 2,612.26 2,578.28 2,609.54 13.1M
2023-03-30 2,569.69 2,584.08 2,555.39 2,562.24 8.8M
2023-03-29 2,580.65 2,581.92 2,561.87 2,563.60 12.1M
2023-03-28 2,547.86 2,569.63 2,541.07 2,559.84 10.0M
2023-03-27 2,538.67 2,559.42 2,537.93 2,550.53 8.2M
2023-03-24 2,467.65 2,526.48 2,463.01 2,524.33 10.0M
2023-03-23 2,485.05 2,502.33 2,456.25 2,468.88 9.1M
2023-03-22 2,510.10 2,527.98 2,475.02 2,475.02 10.0M
2023-03-21 2,533.34 2,546.03 2,493.78 2,516.30 12.9M
2023-03-20 2,475.71 2,529.77 2,475.41 2,508.55 12.4M
2023-03-17 2,511.42 2,511.42 2,452.54 2,459.24 33.1M
2023-03-16 2,485.41 2,526.16 2,471.41 2,522.92 10.9M
2023-03-15 2,466.77 2,506.88 2,465.38 2,505.49 12.7M
2023-03-14 2,502.81 2,516.13 2,481.37 2,505.53 12.3M
2023-03-13 2,445.31 2,491.41 2,441.02 2,457.94 13.1M
2023-03-10 2,497.40 2,504.07 2,459.97 2,474.20 10.5M
2023-03-09 2,541.59 2,542.58 2,503.23 2,504.52 11.3M
2023-03-08 2,561.77 2,561.77 2,514.52 2,537.90 14.5M
2023-03-07 2,577.91 2,591.03 2,554.88 2,564.58 11.1M
2023-03-06 2,645.91 2,645.91 2,571.01 2,585.69 11.7M
2023-03-03 2,645.37 2,658.73 2,623.15 2,653.88 8.9M
2023-03-02 2,600.44 2,640.69 2,594.21 2,640.69 10.3M
2023-03-01 2,588.99 2,611.54 2,579.94 2,609.05 15.4M
2023-02-28 2,591.42 2,617.71 2,587.60 2,588.41 15.3M
2023-02-27 2,616.57 2,622.90 2,591.93 2,596.17 9.5M
2023-02-24 2,598.46 2,603.52 2,586.27 2,602.21 10.2M
2023-02-23 2,627.29 2,637.42 2,593.71 2,619.53 11.7M
2023-02-22 2,617.39 2,636.25 2,610.94 2,622.42 12.7M
2023-02-21 2,625.17 2,625.67 2,600.93 2,604.92 10.7M
2023-02-17 2,619.10 2,646.67 2,610.17 2,643.45 10.2M
2023-02-16 2,600.72 2,620.61 2,580.21 2,605.28 10.4M
2023-02-15 2,563.16 2,622.01 2,556.12 2,620.22 8.7M
2023-02-14 2,597.80 2,614.03 2,567.19 2,574.01 8.6M
2023-02-13 2,564.94 2,606.16 2,556.29 2,606.11 9.3M
2023-02-10 2,554.71 2,568.34 2,550.45 2,561.30 8.3M
2023-02-09 2,602.32 2,608.65 2,558.10 2,563.60 9.8M
2023-02-08 2,591.00 2,596.41 2,574.75 2,579.82 9.3M
2023-02-07 2,578.44 2,615.40 2,570.41 2,610.51 10.7M
2023-02-06 2,609.82 2,617.13 2,588.70 2,598.58 9.1M
2023-02-03 2,611.50 2,626.69 2,599.03 2,618.55 11.9M
2023-02-02 2,611.14 2,626.72 2,593.79 2,621.72 14.3M
2023-02-01 2,547.33 2,601.48 2,547.33 2,583.33 12.5M
2023-01-31 2,515.79 2,556.46 2,511.69 2,556.33 14.8M
2023-01-30 2,495.70 2,528.49 2,495.60 2,510.56 9.0M
2023-01-27 2,502.43 2,511.38 2,482.72 2,502.89 7.9M
2023-01-26 2,513.59 2,520.58 2,494.89 2,503.77 7.7M
2023-01-25 2,477.89 2,508.11 2,474.85 2,507.71 7.8M
2023-01-24 2,486.88 2,498.50 2,477.95 2,488.54 8.0M
2023-01-23 2,482.17 2,511.31 2,479.70 2,492.83 8.6M
2023-01-20 2,462.10 2,478.91 2,443.74 2,478.91 9.5M
2023-01-19 2,462.12 2,467.45 2,444.68 2,444.74 8.3M
2023-01-18 2,534.46 2,535.88 2,468.70 2,468.70 9.7M
2023-01-17 2,522.77 2,546.89 2,522.77 2,529.71 8.9M
2023-01-13 2,496.37 2,521.07 2,494.98 2,519.54 8.6M
2023-01-12 2,490.52 2,508.84 2,475.85 2,504.11 11.1M
2023-01-11 2,482.72 2,497.31 2,472.04 2,481.20 13.7M
2023-01-10 2,466.41 2,480.76 2,452.10 2,475.47 12.3M
2023-01-09 2,485.36 2,500.58 2,457.43 2,458.61 12.4M
2023-01-06 2,440.17 2,484.44 2,440.08 2,478.70 11.3M
2023-01-05 2,425.76 2,428.91 2,398.85 2,425.27 11.1M
2023-01-04 2,434.23 2,461.61 2,424.85 2,441.29 11.1M
2023-01-03 2,428.67 2,439.16 2,398.95 2,418.99 11.5M