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
2024-12-31 2,707.24 2,726.85 2,699.52 2,710.03 11.6M
2024-12-30 2,700.97 2,700.97 2,672.63 2,691.07 10.4M
2024-12-27 2,719.16 2,738.26 2,686.60 2,708.92 9.8M
2024-12-26 2,719.45 2,739.04 2,710.71 2,736.38 8.6M
2024-12-24 2,700.64 2,728.87 2,690.36 2,728.82 5.2M
2024-12-23 2,719.46 2,722.27 2,685.74 2,693.53 12.0M
2024-12-20 2,723.58 2,769.76 2,721.47 2,723.66 40.1M
2024-12-19 2,769.49 2,780.96 2,738.35 2,748.90 13.6M
2024-12-18 2,836.42 2,842.81 2,745.95 2,756.06 13.7M
2024-12-17 2,852.94 2,861.48 2,832.52 2,837.64 13.7M
2024-12-16 2,868.56 2,906.66 2,865.82 2,867.97 13.1M
2024-12-13 2,874.87 2,879.24 2,851.89 2,876.13 9.1M
2024-12-12 2,884.84 2,891.20 2,874.95 2,880.27 9.6M
2024-12-11 2,913.97 2,919.87 2,875.98 2,875.98 14.2M
2024-12-10 2,860.18 2,917.05 2,860.18 2,898.40 13.3M
2024-12-09 2,842.73 2,891.27 2,839.69 2,866.61 14.2M
2024-12-06 2,848.92 2,853.35 2,822.06 2,825.05 10.7M
2024-12-05 2,857.94 2,862.59 2,832.80 2,838.05 10.5M
2024-12-04 2,857.24 2,870.95 2,850.04 2,860.19 10.1M
2024-12-03 2,886.69 2,890.30 2,851.37 2,863.53 10.6M
2024-12-02 2,861.77 2,890.98 2,841.42 2,885.19 13.1M
2024-11-29 2,875.76 2,879.25 2,853.99 2,858.86 7.3M
2024-11-27 2,874.62 2,890.16 2,853.60 2,863.47 10.9M
2024-11-26 2,862.56 2,867.57 2,853.83 2,861.84 14.4M
2024-11-25 2,855.86 2,899.32 2,854.20 2,876.01 17.0M
2024-11-22 2,794.66 2,825.24 2,792.24 2,822.46 12.7M
2024-11-21 2,753.79 2,784.49 2,740.06 2,782.56 14.3M
2024-11-20 2,713.38 2,745.55 2,711.19 2,745.44 13.0M
2024-11-19 2,692.92 2,726.71 2,688.11 2,724.15 14.9M
2024-11-18 2,684.94 2,719.03 2,684.77 2,700.94 14.0M
2024-11-15 2,707.85 2,709.69 2,662.23 2,677.88 14.4M
2024-11-14 2,708.58 2,720.98 2,687.87 2,695.43 14.2M
2024-11-13 2,734.85 2,737.76 2,703.39 2,705.29 13.6M
2024-11-12 2,727.46 2,745.47 2,723.42 2,726.59 17.1M
2024-11-11 2,749.95 2,773.61 2,749.95 2,759.33 15.9M
2024-11-08 2,710.93 2,743.31 2,704.30 2,733.94 16.3M
2024-11-07 2,740.74 2,754.28 2,712.15 2,714.28 22.7M
2024-11-06 2,754.80 2,780.20 2,734.51 2,742.63 24.5M
2024-11-05 2,620.96 2,665.91 2,619.11 2,665.63 10.8M
2024-11-04 2,613.29 2,632.88 2,613.29 2,625.88 11.4M
2024-11-01 2,604.06 2,617.35 2,599.96 2,613.73 12.5M
2024-10-31 2,622.44 2,631.75 2,589.33 2,589.55 13.1M
2024-10-30 2,642.66 2,652.11 2,625.92 2,627.40 15.4M
2024-10-29 2,648.48 2,667.95 2,643.29 2,657.92 8.9M
2024-10-28 2,652.03 2,680.07 2,652.03 2,667.30 7.9M
2024-10-25 2,654.17 2,670.02 2,633.81 2,635.62 7.9M
2024-10-24 2,633.77 2,651.56 2,631.67 2,648.52 9.4M
2024-10-23 2,631.02 2,641.51 2,619.83 2,630.65 10.7M
2024-10-22 2,648.85 2,652.47 2,628.00 2,639.86 9.4M
2024-10-21 2,696.03 2,701.47 2,652.58 2,654.05 9.8M
2024-10-18 2,714.05 2,715.36 2,690.24 2,697.14 12.6M
2024-10-17 2,736.26 2,741.53 2,717.86 2,740.35 9.7M
2024-10-16 2,712.14 2,743.42 2,708.26 2,732.64 9.4M
2024-10-15 2,677.02 2,726.09 2,677.02 2,704.73 11.1M
2024-10-14 2,677.77 2,683.83 2,668.87 2,682.97 9.0M
2024-10-11 2,652.64 2,684.01 2,652.08 2,681.34 10.0M
2024-10-10 2,645.10 2,649.30 2,629.78 2,649.30 11.4M
2024-10-09 2,659.04 2,678.02 2,652.71 2,658.34 9.1M
2024-10-08 2,644.96 2,657.02 2,629.02 2,655.63 10.6M
2024-10-07 2,662.08 2,662.08 2,636.76 2,644.58 10.4M
2024-10-04 2,652.27 2,677.37 2,652.27 2,669.13 12.4M
2024-10-03 2,654.99 2,658.63 2,627.73 2,631.45 15.6M
2024-10-02 2,703.55 2,708.10 2,662.21 2,665.74 14.2M
2024-10-01 2,690.47 2,716.04 2,682.11 2,709.81 21.8M
2024-09-30 2,688.80 2,699.07 2,678.40 2,690.12 13.9M
2024-09-27 2,683.62 2,718.99 2,683.62 2,688.21 11.4M
2024-09-26 2,641.82 2,670.87 2,638.91 2,665.84 12.8M
2024-09-25 2,650.14 2,651.97 2,621.68 2,625.23 14.3M
2024-09-24 2,645.02 2,657.55 2,641.66 2,644.08 12.4M
2024-09-23 2,645.61 2,650.43 2,636.68 2,641.74 12.8M
2024-09-20 2,658.81 2,667.19 2,638.67 2,643.49 57.5M
2024-09-19 2,674.29 2,674.29 2,647.83 2,659.89 14.2M
2024-09-18 2,640.34 2,685.71 2,638.97 2,643.05 15.0M
2024-09-17 2,645.03 2,672.95 2,641.52 2,642.77 13.4M
2024-09-16 2,647.67 2,653.35 2,627.11 2,634.54 13.1M
2024-09-13 2,613.61 2,641.22 2,606.49 2,636.44 12.8M
2024-09-12 2,574.09 2,597.35 2,557.29 2,591.26 12.5M
2024-09-11 2,560.11 2,565.95 2,527.60 2,564.00 13.4M
2024-09-10 2,598.31 2,601.20 2,565.46 2,575.40 14.8M
2024-09-09 2,626.93 2,627.28 2,592.49 2,592.63 16.4M
2024-09-06 2,674.74 2,680.62 2,634.84 2,635.12 11.8M
2024-09-05 2,671.21 2,686.78 2,661.86 2,670.91 15.5M
2024-09-04 2,669.12 2,701.14 2,662.15 2,671.87 15.5M
2024-09-03 2,676.87 2,688.53 2,670.19 2,672.96 19.1M
2024-08-30 2,680.14 2,691.63 2,670.13 2,690.94 11.8M
2024-08-29 2,683.38 2,688.12 2,658.39 2,673.55 12.4M
2024-08-28 2,679.79 2,693.97 2,657.67 2,673.07 17.4M
2024-08-27 2,665.49 2,687.20 2,662.11 2,680.97 25.5M
2024-08-26 2,654.28 2,672.54 2,645.93 2,659.09 14.2M
2024-08-23 2,618.78 2,657.75 2,613.65 2,641.34 13.8M
2024-08-22 2,633.40 2,637.78 2,603.08 2,608.58 20.1M
2024-08-21 2,632.93 2,637.90 2,616.75 2,635.98 23.5M
2024-08-20 2,620.83 2,622.26 2,594.30 2,604.79 10.3M
2024-08-19 2,618.07 2,629.75 2,618.07 2,627.38 10.5M
2024-08-16 2,607.77 2,627.73 2,604.82 2,614.14 10.2M
2024-08-15 2,611.34 2,626.28 2,602.05 2,608.53 11.8M
2024-08-14 2,571.22 2,574.83 2,560.51 2,566.94 10.4M
2024-08-13 2,547.34 2,566.09 2,524.19 2,562.82 12.3M
2024-08-12 2,579.77 2,580.03 2,528.48 2,534.19 14.3M
2024-08-09 2,595.38 2,596.98 2,561.23 2,582.33 12.0M
2024-08-08 2,578.78 2,603.97 2,573.51 2,600.51 11.8M
2024-08-07 2,594.37 2,609.88 2,563.41 2,570.57 18.3M
2024-08-06 2,560.75 2,579.93 2,547.71 2,561.31 17.6M
2024-08-05 2,581.22 2,584.11 2,542.47 2,550.81 16.2M
2024-08-02 2,629.94 2,663.92 2,627.81 2,654.98 13.2M
2024-08-01 2,701.69 2,724.15 2,647.28 2,676.24 15.4M
2024-07-31 2,708.60 2,744.01 2,677.59 2,699.63 16.7M
2024-07-30 2,682.55 2,718.18 2,671.47 2,709.19 12.4M
2024-07-29 2,698.04 2,699.27 2,670.09 2,687.24 12.7M
2024-07-26 2,675.34 2,697.19 2,670.93 2,697.19 13.0M
2024-07-25 2,621.21 2,674.91 2,621.21 2,654.82 14.1M
2024-07-24 2,617.70 2,640.02 2,608.72 2,611.79 15.0M
2024-07-23 2,630.86 2,644.58 2,619.59 2,626.19 13.5M
2024-07-22 2,622.61 2,625.61 2,579.60 2,620.26 12.8M
2024-07-19 2,650.59 2,650.82 2,612.18 2,619.81 10.5M
2024-07-18 2,657.20 2,696.86 2,642.31 2,646.24 12.7M
2024-07-17 2,615.43 2,681.67 2,613.73 2,668.75 14.5M
2024-07-16 2,576.21 2,621.81 2,573.24 2,620.24 16.1M
2024-07-15 2,572.47 2,581.55 2,551.64 2,557.96 15.4M
2024-07-12 2,550.17 2,572.69 2,546.37 2,562.76 11.8M
2024-07-11 2,525.41 2,529.10 2,489.61 2,528.17 13.2M
2024-07-10 2,472.00 2,474.60 2,462.84 2,470.27 11.2M
2024-07-09 2,495.08 2,495.08 2,462.32 2,463.07 12.2M
2024-07-08 2,516.17 2,527.80 2,499.24 2,499.78 11.0M
2024-07-05 2,495.55 2,505.71 2,488.15 2,503.89 11.7M
2024-07-03 2,517.60 2,523.79 2,501.13 2,502.53 6.4M
2024-07-02 2,515.23 2,517.00 2,505.87 2,511.46 10.0M
2024-07-01 2,521.43 2,534.03 2,500.19 2,507.26 13.3M
2024-06-28 2,520.56 2,525.80 2,496.66 2,515.00 34.9M
2024-06-27 2,526.60 2,528.25 2,498.62 2,512.46 14.2M
2024-06-26 2,508.62 2,517.85 2,500.23 2,508.47 15.4M
2024-06-25 2,524.98 2,532.77 2,506.54 2,526.41 14.8M
2024-06-24 2,514.87 2,545.44 2,510.51 2,528.99 14.4M
2024-06-21 2,501.52 2,520.39 2,500.19 2,512.33 54.5M
2024-06-20 2,487.17 2,521.80 2,484.81 2,499.22 11.4M
2024-06-18 2,497.45 2,508.15 2,493.85 2,498.23 10.6M
2024-06-17 2,467.15 2,504.90 2,464.39 2,502.90 11.2M
2024-06-14 2,485.33 2,491.82 2,472.02 2,477.28 10.2M
2024-06-13 2,521.69 2,523.64 2,498.56 2,508.91 9.7M
2024-06-12 2,567.70 2,569.01 2,527.29 2,528.00 10.7M
2024-06-11 2,506.38 2,530.27 2,491.58 2,530.06 10.3M
2024-06-10 2,524.07 2,524.07 2,491.41 2,515.17 10.5M
2024-06-07 2,549.78 2,566.74 2,536.48 2,542.82 9.0M
2024-06-06 2,552.55 2,572.54 2,549.32 2,567.56 8.7M
2024-06-05 2,573.47 2,576.28 2,550.20 2,560.94 10.3M
2024-06-04 2,579.17 2,580.15 2,564.82 2,572.64 10.2M
2024-06-03 2,606.01 2,611.64 2,579.33 2,587.57 10.6M
2024-05-31 2,556.43 2,591.66 2,552.35 2,590.35 15.5M
2024-05-30 2,547.06 2,563.41 2,539.91 2,552.26 11.1M
2024-05-29 2,543.57 2,555.83 2,531.94 2,532.51 9.7M
2024-05-28 2,578.56 2,587.63 2,558.41 2,567.69 10.3M
2024-05-24 2,591.42 2,593.18 2,563.80 2,571.84 8.5M
2024-05-23 2,614.16 2,614.16 2,570.28 2,577.81 10.7M
2024-05-22 2,631.84 2,639.55 2,615.60 2,617.80 10.1M
2024-05-21 2,620.12 2,636.86 2,619.73 2,636.74 9.3M
2024-05-20 2,640.81 2,643.59 2,626.71 2,627.20 10.1M
2024-05-17 2,657.97 2,658.55 2,638.05 2,641.97 10.6M
2024-05-16 2,640.64 2,660.00 2,635.17 2,657.26 11.5M
2024-05-15 2,665.95 2,667.26 2,632.33 2,638.09 11.8M
2024-05-14 2,647.77 2,660.07 2,629.89 2,648.09 12.5M
2024-05-13 2,630.09 2,650.08 2,623.93 2,626.64 13.4M
2024-05-10 2,609.73 2,618.20 2,602.49 2,617.65 14.2M
2024-05-09 2,586.33 2,615.03 2,580.56 2,614.25 18.2M
2024-05-08 2,579.52 2,594.28 2,568.44 2,589.23 12.3M
2024-05-07 2,570.35 2,606.94 2,570.35 2,601.09 13.4M
2024-05-06 2,574.24 2,577.52 2,546.40 2,554.71 13.1M
2024-05-03 2,584.49 2,587.48 2,547.29 2,564.00 11.0M
2024-05-02 2,544.49 2,570.19 2,532.60 2,566.56 13.3M
2024-05-01 2,521.51 2,555.40 2,511.06 2,532.83 12.4M
2024-04-30 2,515.35 2,522.48 2,497.99 2,510.77 14.9M
2024-04-29 2,525.70 2,538.96 2,514.31 2,527.62 10.7M
2024-04-26 2,511.57 2,528.90 2,508.60 2,515.54 8.9M
2024-04-25 2,538.65 2,540.60 2,511.36 2,515.27 10.4M
2024-04-24 2,535.39 2,552.22 2,529.21 2,549.24 12.0M
2024-04-23 2,520.71 2,566.17 2,520.71 2,557.18 13.0M
2024-04-22 2,527.53 2,535.99 2,515.84 2,520.29 11.2M
2024-04-19 2,478.14 2,524.66 2,478.14 2,522.38 11.8M
2024-04-18 2,472.88 2,494.86 2,472.85 2,483.92 12.2M
2024-04-17 2,498.22 2,504.91 2,468.48 2,469.80 11.8M
2024-04-16 2,470.46 2,485.19 2,459.20 2,480.86 13.8M
2024-04-15 2,494.43 2,506.29 2,471.98 2,477.32 11.9M
2024-04-12 2,506.34 2,511.52 2,475.99 2,481.69 9.9M
2024-04-11 2,516.65 2,526.60 2,501.42 2,515.73 10.5M
2024-04-10 2,543.66 2,543.92 2,493.14 2,508.61 11.6M
2024-04-09 2,592.22 2,601.61 2,573.42 2,582.27 9.6M
2024-04-08 2,570.42 2,591.06 2,568.80 2,580.83 10.4M
2024-04-05 2,560.75 2,564.13 2,542.46 2,559.93 13.0M
2024-04-04 2,566.65 2,587.00 2,557.11 2,566.85 13.2M
2024-04-03 2,577.65 2,577.65 2,547.99 2,556.57 14.2M
2024-04-02 2,609.16 2,609.80 2,566.76 2,579.31 15.3M
2024-04-01 2,652.31 2,652.32 2,621.61 2,624.45 10.4M
2024-03-28 2,649.19 2,664.32 2,647.01 2,650.91 10.1M
2024-03-27 2,618.11 2,641.89 2,617.11 2,641.41 11.0M
2024-03-26 2,613.59 2,613.87 2,598.83 2,599.70 9.8M
2024-03-25 2,619.41 2,633.03 2,600.18 2,600.31 10.2M
2024-03-22 2,645.75 2,645.83 2,612.13 2,612.67 9.7M
2024-03-21 2,623.30 2,645.60 2,619.00 2,636.34 12.4M
2024-03-20 2,603.47 2,624.04 2,584.17 2,617.92 12.8M
2024-03-19 2,577.13 2,610.89 2,577.13 2,608.73 11.2M
2024-03-18 2,588.38 2,604.14 2,576.07 2,581.72 11.9M
2024-03-15 2,569.35 2,598.68 2,569.35 2,590.34 35.9M
2024-03-14 2,617.00 2,618.59 2,567.87 2,583.31 12.8M
2024-03-13 2,617.35 2,635.00 2,609.02 2,618.16 11.5M
2024-03-12 2,603.62 2,626.05 2,599.76 2,619.33 12.1M
2024-03-11 2,603.26 2,616.52 2,596.90 2,605.20 11.5M
2024-03-08 2,602.45 2,615.31 2,598.35 2,603.92 11.4M
2024-03-07 2,596.84 2,608.04 2,587.08 2,592.08 17.6M
2024-03-06 2,617.50 2,618.62 2,581.50 2,585.66 13.7M
2024-03-05 2,628.55 2,641.62 2,603.37 2,603.46 14.1M
2024-03-04 2,651.42 2,652.95 2,624.96 2,632.88 11.9M
2024-03-01 2,665.85 2,667.66 2,637.19 2,651.60 11.3M
2024-02-29 2,679.83 2,684.08 2,656.51 2,668.07 14.4M
2024-02-28 2,632.23 2,657.58 2,623.84 2,649.63 14.4M
2024-02-27 2,646.22 2,649.55 2,632.43 2,645.39 12.0M
2024-02-26 2,636.88 2,644.71 2,625.42 2,635.16 10.4M
2024-02-23 2,629.69 2,655.24 2,621.53 2,647.52 10.0M
2024-02-22 2,645.24 2,645.57 2,613.29 2,631.66 13.2M
2024-02-21 2,665.35 2,676.82 2,644.89 2,663.16 12.5M
2024-02-20 2,657.75 2,695.25 2,654.56 2,666.83 14.5M
2024-02-16 2,705.06 2,705.06 2,674.08 2,675.38 14.9M
2024-02-15 2,695.56 2,713.73 2,679.79 2,712.56 15.9M
2024-02-14 2,673.11 2,692.46 2,652.40 2,689.34 13.8M
2024-02-13 2,692.07 2,708.28 2,637.48 2,650.97 15.7M
2024-02-12 2,686.05 2,753.10 2,683.01 2,742.88 13.4M
2024-02-09 2,690.68 2,690.71 2,659.45 2,678.23 12.5M
2024-02-08 2,644.66 2,675.25 2,643.18 2,675.25 14.8M
2024-02-07 2,686.11 2,688.75 2,636.69 2,643.32 14.4M
2024-02-06 2,638.86 2,683.04 2,631.90 2,677.04 11.0M
2024-02-05 2,684.98 2,686.45 2,654.01 2,654.74 10.0M
2024-02-02 2,692.59 2,716.41 2,678.66 2,704.36 9.1M
2024-02-01 2,679.22 2,709.99 2,662.99 2,709.79 10.5M
2024-01-31 2,730.31 2,730.68 2,670.88 2,670.88 12.0M
2024-01-30 2,717.01 2,728.96 2,709.95 2,727.90 8.0M
2024-01-29 2,709.63 2,727.89 2,701.00 2,726.84 8.4M
2024-01-26 2,725.40 2,735.26 2,701.10 2,706.62 7.3M
2024-01-25 2,697.03 2,712.34 2,682.53 2,705.84 8.9M
2024-01-24 2,737.08 2,738.36 2,674.22 2,676.98 8.9M
2024-01-23 2,742.36 2,750.59 2,710.90 2,718.53 9.4M
2024-01-22 2,700.26 2,717.02 2,678.88 2,715.56 22.9M
2024-01-19 2,731.06 2,731.06 2,679.18 2,703.04 14.1M
2024-01-18 2,723.91 2,729.59 2,675.67 2,705.91 12.5M
2024-01-17 2,713.97 2,735.66 2,712.91 2,731.94 11.6M
2024-01-16 2,736.06 2,761.79 2,734.08 2,744.16 11.8M
2024-01-12 2,766.84 2,772.53 2,734.28 2,749.81 8.9M
2024-01-11 2,743.98 2,747.92 2,711.55 2,741.43 11.3M
2024-01-10 2,738.09 2,754.95 2,728.42 2,748.54 11.7M
2024-01-09 2,695.12 2,713.99 2,687.75 2,713.15 11.7M
2024-01-08 2,661.69 2,723.97 2,661.48 2,720.43 11.9M
2024-01-05 2,667.94 2,702.23 2,655.65 2,657.61 11.7M
2024-01-04 2,665.08 2,700.80 2,660.34 2,686.27 13.7M
2024-01-03 2,736.26 2,736.26 2,658.97 2,665.00 14.5M
2024-01-02 2,703.47 2,754.96 2,690.38 2,743.57 14.0M