S

SPGSAG
🏛️ Estados Unidos →
355.94
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
2024-12-31 379.15 383.22 378.43 382.90 0.0M
2024-12-30 376.17 381.65 376.17 379.15 0.0M
2024-12-27 378.37 378.53 375.31 376.17 0.0M
2024-12-26 378.44 379.13 375.03 378.37 0.0M
2024-12-25 378.51 378.95 377.06 378.44 0.0M
2024-12-24 378.51 378.95 377.06 378.44 0.0M
2024-12-23 377.24 379.33 377.24 378.51 0.0M
2024-12-20 375.05 378.05 374.47 377.24 0.0M
2024-12-19 377.29 377.48 372.80 375.05 0.0M
2024-12-18 378.46 381.19 377.29 377.29 0.0M
2024-12-17 382.35 383.04 376.78 378.46 0.0M
2024-12-16 380.18 383.90 380.02 382.35 0.0M
2024-12-13 381.43 381.45 379.18 380.18 0.0M
2024-12-12 383.21 383.98 380.01 381.43 0.0M
2024-12-11 383.79 385.25 380.71 383.11 0.0M
2024-12-10 380.41 384.19 378.93 383.72 0.0M
2024-12-09 379.89 382.71 379.03 380.34 0.0M
2024-12-06 375.80 380.29 375.21 379.81 0.0M
2024-12-05 370.24 376.22 369.59 375.73 0.0M
2024-12-04 369.47 370.97 367.78 370.24 0.0M
2024-12-03 369.54 372.86 368.83 369.47 0.0M
2024-12-02 372.78 373.13 368.19 369.54 0.0M
2024-11-29 372.55 373.63 371.22 372.78 0.0M
2024-11-27 372.33 374.85 371.61 372.55 0.0M
2024-11-26 371.29 374.20 370.22 372.33 0.0M
2024-11-25 373.11 374.07 370.46 371.29 0.0M
2024-11-22 371.49 374.80 370.20 373.11 0.0M
2024-11-21 373.46 375.63 371.36 371.49 0.0M
2024-11-20 372.24 374.69 370.44 373.46 0.0M
2024-11-19 372.86 374.25 371.91 372.24 0.0M
2024-11-18 368.59 373.00 368.04 372.86 0.0M
2024-11-15 365.98 370.24 365.98 368.59 0.0M
2024-11-14 367.01 369.12 365.70 365.98 0.0M
2024-11-13 367.69 368.72 365.23 367.01 0.0M
2024-11-12 368.09 370.55 365.75 366.72 0.0M
2024-11-11 369.20 369.53 364.19 367.01 0.0M
2024-11-08 369.40 370.88 365.86 368.11 0.0M
2024-11-07 363.56 368.68 363.37 368.31 0.0M
2024-11-06 361.48 362.97 356.08 362.52 0.0M
2024-11-05 359.88 362.13 359.38 361.48 0.0M
2024-11-04 358.97 361.93 358.81 359.88 0.0M
2024-11-01 360.03 363.28 357.58 358.97 0.0M
2024-10-31 360.16 361.13 358.59 360.03 0.0M
2024-10-30 358.91 360.94 356.95 360.16 0.0M
2024-10-29 356.15 360.01 355.99 358.91 0.0M
2024-10-28 359.05 359.23 355.06 356.15 0.0M
2024-10-25 362.92 363.43 358.39 359.05 0.0M
2024-10-24 364.00 365.62 361.70 362.92 0.0M
2024-10-23 361.62 364.80 360.05 364.00 0.0M
2024-10-22 359.86 362.07 358.25 361.62 0.0M
2024-10-21 359.45 362.88 359.00 359.86 0.0M
2024-10-18 363.82 366.01 358.95 359.45 0.0M
2024-10-17 362.46 364.31 358.34 363.82 0.0M
2024-10-16 363.30 364.89 361.99 362.46 0.0M
2024-10-15 365.30 365.30 361.56 363.30 0.0M
2024-10-14 368.93 368.95 365.20 365.30 0.0M
2024-10-11 370.72 373.84 367.94 368.93 0.0M
2024-10-10 369.46 371.94 369.25 370.50 0.0M
2024-10-09 368.21 371.21 367.96 369.24 0.0M
2024-10-08 369.82 371.41 366.58 367.97 0.0M
2024-10-07 371.80 371.80 368.32 369.57 0.0M
2024-10-04 374.50 374.50 370.39 371.56 0.0M
2024-10-03 377.35 377.70 374.06 374.50 0.0M
2024-10-02 375.39 380.01 374.74 377.35 0.0M
2024-10-01 373.95 377.22 371.23 375.39 0.0M
2024-09-30 373.76 376.23 371.01 373.95 0.0M
2024-09-27 372.95 374.89 369.60 373.76 0.0M
2024-09-26 374.23 379.79 372.58 372.95 0.0M
2024-09-25 370.38 374.49 368.14 374.23 0.0M
2024-09-24 369.37 374.35 368.04 370.38 0.0M
2024-09-23 361.27 370.19 361.27 369.37 0.0M
2024-09-20 361.93 365.17 360.05 361.27 0.0M
2024-09-19 364.23 364.63 361.01 361.93 0.0M
2024-09-18 361.01 365.23 361.01 364.23 0.0M
2024-09-17 359.12 361.01 358.49 361.01 0.0M
2024-09-16 360.96 362.56 357.93 359.12 0.0M
2024-09-13 356.05 361.85 356.05 360.96 0.0M
2024-09-12 354.22 357.94 352.58 355.91 0.0M
2024-09-11 350.88 354.97 350.38 354.08 0.0M
2024-09-10 352.82 353.16 350.30 350.75 0.0M
2024-09-09 349.60 353.07 348.27 352.70 0.0M
2024-09-06 355.25 357.81 349.18 349.45 0.0M
2024-09-05 355.70 356.01 352.97 355.25 0.0M
2024-09-04 353.80 355.95 351.82 355.70 0.0M
2024-09-03 349.92 355.16 347.59 353.80 0.0M
2024-08-30 349.05 351.64 348.34 349.92 0.0M
2024-08-29 346.10 349.13 344.71 349.05 0.0M
2024-08-28 346.85 347.06 344.57 346.10 0.0M
2024-08-27 342.32 348.21 341.55 346.85 0.0M
2024-08-26 341.12 342.61 338.75 342.32 0.0M
2024-08-23 339.88 343.23 339.84 341.12 0.0M
2024-08-22 343.95 344.34 339.02 339.88 0.0M
2024-08-21 344.51 346.14 342.93 343.95 0.0M
2024-08-20 343.82 345.55 342.39 344.51 0.0M
2024-08-19 339.59 344.01 339.24 343.82 0.0M
2024-08-16 339.66 341.13 337.85 339.59 0.0M
2024-08-15 341.32 344.29 339.31 339.66 0.0M
2024-08-14 340.41 342.18 339.02 341.32 0.0M
2024-08-13 344.77 345.51 339.63 340.41 0.0M
2024-08-12 345.25 345.99 341.18 344.35 0.0M
2024-08-09 344.02 348.71 343.75 344.81 0.0M
2024-08-08 345.79 348.19 343.10 343.50 0.0M
2024-08-07 345.05 347.94 342.97 345.31 0.0M
2024-08-06 343.99 346.17 340.19 344.53 0.0M
2024-08-05 341.70 344.43 334.47 343.99 0.0M
2024-08-02 339.51 342.41 339.16 341.70 0.0M
2024-08-01 342.23 343.12 337.52 339.51 0.0M
2024-07-31 344.09 345.55 340.08 342.23 0.0M
2024-07-30 346.39 346.39 342.33 344.09 0.0M
2024-07-29 344.78 346.53 341.86 346.39 0.0M
2024-07-26 352.28 352.44 344.34 344.78 0.0M
2024-07-25 351.08 353.27 349.12 352.28 0.0M
2024-07-24 352.91 354.94 350.12 351.08 0.0M
2024-07-23 354.07 355.71 351.65 352.91 0.0M
2024-07-22 347.24 354.33 347.24 354.07 0.0M
2024-07-19 349.10 352.44 346.94 347.24 0.0M
2024-07-18 351.21 352.43 348.52 349.10 0.0M
2024-07-17 350.12 352.79 349.79 351.21 0.0M
2024-07-16 351.58 353.67 349.35 350.12 0.0M
2024-07-15 356.85 356.85 350.41 351.58 0.0M
2024-07-12 360.04 360.04 353.98 356.85 0.0M
2024-07-11 356.40 362.88 356.04 360.04 0.0M
2024-07-10 358.90 359.17 355.63 356.40 0.0M
2024-07-09 358.01 361.29 357.59 358.90 0.0M
2024-07-08 366.79 366.79 356.99 358.01 0.0M
2024-07-05 362.98 367.75 362.61 366.79 0.0M
2024-07-03 364.93 366.48 362.58 362.98 0.0M
2024-07-02 363.51 366.40 362.27 364.93 0.0M
2024-07-01 362.34 364.16 358.24 363.51 0.0M
2024-06-28 365.99 368.56 359.37 362.34 0.0M
2024-06-27 364.35 367.70 363.20 365.99 0.0M
2024-06-26 366.60 368.75 363.70 364.35 0.0M
2024-06-25 371.99 372.67 365.40 366.60 0.0M
2024-06-24 371.94 373.11 366.91 371.99 0.0M
2024-06-21 375.10 377.16 371.50 371.94 0.0M
2024-06-20 380.94 381.46 374.71 375.10 0.0M
2024-06-18 379.97 382.36 378.33 380.94 0.0M
2024-06-17 388.05 388.05 379.49 379.97 0.0M
2024-06-14 393.24 393.24 387.23 388.05 0.0M
2024-06-13 388.66 394.07 388.05 393.24 0.0M
2024-06-12 387.52 390.07 385.41 388.82 0.0M
2024-06-11 385.14 390.32 384.72 387.54 0.0M
2024-06-10 389.40 390.00 384.63 385.18 0.0M
2024-06-07 394.86 395.33 387.34 389.37 0.0M
2024-06-06 389.24 396.40 389.24 395.06 0.0M
2024-06-05 391.56 393.08 388.59 389.24 0.0M
2024-06-04 393.68 394.81 390.01 391.56 0.0M
2024-06-03 394.82 399.98 391.93 393.68 0.0M
2024-05-31 397.27 400.44 394.38 394.82 0.0M
2024-05-30 401.75 401.87 396.28 397.27 0.0M
2024-05-29 405.59 406.39 400.86 401.75 0.0M
2024-05-28 402.61 407.60 402.61 405.59 0.0M
2024-05-24 400.74 404.37 399.08 402.61 0.0M
2024-05-23 397.81 401.91 395.32 400.74 0.0M
2024-05-22 395.97 400.30 395.96 397.81 0.0M
2024-05-21 394.67 397.13 390.95 395.97 0.0M
2024-05-20 385.34 395.82 385.34 394.67 0.0M
2024-05-17 386.96 390.82 384.48 385.34 0.0M
2024-05-16 390.23 391.74 385.98 386.96 0.0M
2024-05-15 391.45 396.71 389.77 390.23 0.0M
2024-05-14 394.53 396.32 390.15 391.45 0.0M
2024-05-13 396.97 399.24 393.95 394.53 0.0M
2024-05-10 390.04 397.12 390.04 396.97 0.0M
2024-05-09 391.13 394.81 389.37 390.04 0.0M
2024-05-08 395.71 397.28 390.54 391.14 0.0M
2024-05-07 393.32 398.47 391.07 395.71 0.0M
2024-05-06 387.35 393.59 382.86 393.32 0.0M
2024-05-03 381.94 388.80 381.66 387.35 0.0M
2024-05-02 380.28 384.53 378.21 381.94 0.0M
2024-05-01 383.48 384.08 377.96 380.28 0.0M
2024-04-30 388.43 388.43 381.34 383.48 0.0M
2024-04-29 392.47 393.87 386.20 388.43 0.0M
2024-04-26 393.62 395.31 391.72 392.47 0.0M
2024-04-25 393.27 395.27 391.93 393.62 0.0M
2024-04-24 390.47 395.45 389.28 393.27 0.0M
2024-04-23 389.88 393.15 385.90 390.47 0.0M
2024-04-22 385.58 392.05 384.62 389.88 0.0M
2024-04-19 379.85 385.82 379.51 385.58 0.0M
2024-04-18 379.68 382.09 379.31 379.85 0.0M
2024-04-17 380.66 382.84 379.28 379.68 0.0M
2024-04-16 385.07 386.43 379.72 380.66 0.0M
2024-04-15 386.84 387.02 384.13 385.07 0.0M
2024-04-12 382.66 389.55 381.73 386.84 0.0M
2024-04-11 386.35 387.62 382.13 382.66 0.0M
2024-04-10 384.43 387.92 384.36 385.77 0.0M
2024-04-09 386.27 386.63 383.27 383.87 0.0M
2024-04-08 385.94 388.76 384.72 385.54 0.0M
2024-04-05 383.32 386.95 382.50 385.29 0.0M
2024-04-04 382.12 384.50 380.20 382.63 0.0M
2024-04-03 379.77 382.95 378.76 382.12 0.0M
2024-04-02 385.54 386.65 379.14 379.77 0.0M
2024-04-01 386.05 386.38 383.53 385.54 0.0M
2024-03-28 380.50 389.03 379.52 386.05 0.0M
2024-03-27 382.09 382.09 378.48 380.50 0.0M
2024-03-26 384.18 386.48 381.92 382.09 0.0M
2024-03-25 381.03 385.36 380.70 384.18 0.0M
2024-03-22 381.16 382.11 378.21 381.03 0.0M
2024-03-21 378.72 382.39 378.53 381.16 0.0M
2024-03-20 377.44 379.16 373.26 378.72 0.0M
2024-03-19 377.07 377.84 375.66 377.44 0.0M
2024-03-18 375.60 379.33 374.55 377.07 0.0M
2024-03-15 372.99 376.26 372.05 375.60 0.0M
2024-03-14 376.19 377.66 372.06 372.99 0.0M
2024-03-13 377.42 379.20 372.79 376.19 0.0M
2024-03-12 375.42 378.83 373.13 377.42 0.0M
2024-03-11 371.40 375.73 369.54 375.42 0.0M
2024-03-08 370.68 371.92 366.68 371.40 0.0M
2024-03-07 365.60 371.77 365.21 370.68 0.0M
2024-03-06 365.57 367.60 364.03 365.60 0.0M
2024-03-05 368.98 369.34 364.89 365.57 0.0M
2024-03-04 366.38 371.80 366.21 368.98 0.0M
2024-03-01 371.39 373.20 364.69 366.38 0.0M
2024-02-29 373.08 374.09 368.00 371.39 0.0M
2024-02-28 373.54 374.95 371.13 373.08 0.0M
2024-02-27 369.66 374.52 369.35 373.54 0.0M
2024-02-26 364.68 369.93 363.23 369.66 0.0M
2024-02-23 368.11 370.52 363.57 364.68 0.0M
2024-02-22 370.71 372.42 367.76 368.11 0.0M
2024-02-21 372.81 373.15 370.00 370.71 0.0M
2024-02-20 369.56 374.06 368.59 372.81 0.0M
2024-02-16 370.24 372.03 368.37 369.56 0.0M
2024-02-15 375.30 375.30 370.01 370.24 0.0M
2024-02-14 379.40 379.40 374.31 375.30 0.0M
2024-02-13 380.44 381.26 378.67 379.40 0.0M
2024-02-12 380.93 382.11 379.35 380.30 0.0M
2024-02-09 379.79 383.45 378.75 380.76 0.0M
2024-02-08 380.66 382.00 377.81 379.56 0.0M
2024-02-07 379.58 383.26 377.34 380.26 0.0M
2024-02-06 379.05 381.04 377.60 379.15 0.0M
2024-02-05 380.51 380.51 377.68 379.05 0.0M
2024-02-02 381.81 383.96 380.04 380.51 0.0M
2024-02-01 383.10 383.10 379.50 381.81 0.0M
2024-01-31 383.56 383.56 380.24 383.10 0.0M
2024-01-30 376.74 383.71 374.75 383.56 0.0M
2024-01-29 380.99 381.27 375.19 376.74 0.0M
2024-01-26 384.97 385.33 380.04 380.99 0.0M
2024-01-25 387.11 388.69 383.05 384.97 0.0M
2024-01-24 382.19 387.31 382.07 387.11 0.0M
2024-01-23 379.86 384.26 379.24 382.19 0.0M
2024-01-22 377.89 380.96 377.01 379.86 0.0M
2024-01-19 374.19 380.65 374.13 377.89 0.0M
2024-01-18 370.73 374.60 368.12 374.19 0.0M
2024-01-17 373.59 375.02 370.44 370.73 0.0M
2024-01-16 373.45 377.31 372.24 373.59 0.0M
2024-01-12 378.27 381.24 370.03 373.45 0.0M
2024-01-11 378.17 380.27 377.44 378.27 0.0M
2024-01-10 379.91 380.01 377.09 378.17 0.0M
2024-01-09 376.30 380.85 375.53 379.91 0.0M
2024-01-08 380.03 380.45 373.63 376.31 0.0M
2024-01-05 382.14 383.56 379.51 380.03 0.0M
2024-01-04 380.71 382.50 378.54 382.14 0.0M
2024-01-03 381.48 382.29 379.35 380.71 0.0M
2024-01-02 386.81 388.47 380.96 381.48 0.0M