S

SPGSUCE
🏛️ Estados Unidos →
325.53
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
2021-12-31 324.64 324.64 324.64 324.64 0.0M
2021-12-30 328.57 328.57 328.57 328.57 0.0M
2021-12-29 329.05 329.05 329.05 329.05 0.0M
2021-12-28 327.53 327.53 327.53 327.53 0.0M
2021-12-27 327.74 327.74 327.74 327.74 0.0M
2021-12-23 323.00 323.00 323.00 323.00 0.0M
2021-12-22 320.41 320.41 320.41 320.41 0.0M
2021-12-21 315.07 315.07 315.07 315.07 0.0M
2021-12-20 307.00 307.00 307.00 307.00 0.0M
2021-12-17 312.56 312.56 312.56 312.56 0.0M
2021-12-16 315.90 315.90 315.90 315.90 0.0M
2021-12-15 310.25 310.25 310.25 310.25 0.0M
2021-12-14 311.73 311.73 311.73 311.73 0.0M
2021-12-13 313.44 313.44 313.44 313.44 0.0M
2021-12-10 314.89 314.89 314.89 314.89 0.0M
2021-12-09 313.32 313.32 313.32 313.32 0.0M
2021-12-08 316.60 316.60 316.60 316.60 0.0M
2021-12-07 315.06 315.06 315.06 315.06 0.0M
2021-12-06 309.10 309.10 309.10 309.10 0.0M
2021-12-03 303.80 303.80 303.80 303.80 0.0M
2021-12-02 303.24 303.24 303.24 303.24 0.0M
2021-12-01 301.57 301.57 301.57 301.57 0.0M
2021-11-30 302.23 302.23 302.23 302.23 0.0M
2021-11-29 313.82 313.82 313.82 313.82 0.0M
2021-11-26 312.35 312.35 312.35 312.35 0.0M
2021-11-24 336.11 336.11 336.11 336.11 0.0M
2021-11-23 335.80 335.80 335.80 335.80 0.0M
2021-11-22 330.53 330.53 330.53 330.53 0.0M
2021-11-19 328.09 328.09 328.09 328.09 0.0M
2021-11-18 332.66 332.66 332.66 332.66 0.0M
2021-11-17 331.06 331.06 331.06 331.06 0.0M
2021-11-16 335.74 335.74 335.74 335.74 0.0M
2021-11-15 335.50 335.50 335.50 335.50 0.0M
2021-11-12 335.31 335.31 335.31 335.31 0.0M
2021-11-11 337.01 337.01 337.01 337.01 0.0M
2021-11-10 335.07 335.07 335.07 335.07 0.0M
2021-11-09 339.32 339.32 339.32 339.32 0.0M
2021-11-08 337.01 337.01 337.01 337.01 0.0M
2021-11-05 335.68 335.68 335.68 335.68 0.0M
2021-11-04 331.84 331.84 331.84 331.84 0.0M
2021-11-03 335.95 335.95 335.95 335.95 0.0M
2021-11-02 343.02 343.02 343.02 343.02 0.0M
2021-11-01 342.69 342.69 342.69 342.69 0.0M
2021-10-29 340.28 340.28 340.28 340.28 0.0M
2021-10-28 340.85 340.85 340.85 340.85 0.0M
2021-10-27 341.32 341.32 341.32 341.32 0.0M
2021-10-26 345.98 345.98 345.98 345.98 0.0M
2021-10-25 345.08 345.08 345.08 345.08 0.0M
2021-10-22 341.35 341.35 341.35 341.35 0.0M
2021-10-21 338.90 338.90 338.90 338.90 0.0M
2021-10-20 344.66 344.66 344.66 344.66 0.0M
2021-10-19 341.25 341.25 341.25 341.25 0.0M
2021-10-18 340.39 340.39 340.39 340.39 0.0M
2021-10-15 342.31 342.31 342.31 342.31 0.0M
2021-10-14 338.95 338.95 338.95 338.95 0.0M
2021-10-13 335.07 335.07 335.07 335.07 0.0M
2021-10-12 335.24 335.24 335.24 335.24 0.0M
2021-10-11 336.24 336.24 336.24 336.24 0.0M
2021-10-08 333.72 333.72 333.72 333.72 0.0M
2021-10-07 331.98 331.98 331.98 331.98 0.0M
2021-10-06 329.26 329.26 329.26 329.26 0.0M
2021-10-05 335.11 335.11 335.11 335.11 0.0M
2021-10-04 330.42 330.42 330.42 330.42 0.0M
2021-10-01 325.06 325.06 325.06 325.06 0.0M
2021-09-30 322.63 322.63 322.63 322.63 0.0M
2021-09-29 320.79 320.79 320.79 320.79 0.0M
2021-09-28 322.58 322.58 322.58 322.58 0.0M
2021-09-27 323.20 323.20 323.20 323.20 0.0M
2021-09-24 318.01 318.01 318.01 318.01 0.0M
2021-09-23 315.87 315.87 315.87 315.87 0.0M
2021-09-22 311.99 311.99 311.99 311.99 0.0M
2021-09-21 306.09 306.09 306.09 306.09 0.0M
2021-09-20 306.35 306.35 306.35 306.35 0.0M
2021-09-17 311.73 311.73 311.73 311.73 0.0M
2021-09-16 313.88 313.88 313.88 313.88 0.0M
2021-09-15 315.29 315.29 315.29 315.29 0.0M
2021-09-14 308.87 308.87 308.87 308.87 0.0M
2021-09-13 308.56 308.56 308.56 308.56 0.0M
2021-09-10 307.43 307.43 307.43 307.43 0.0M
2021-09-09 303.77 303.77 303.77 303.77 0.0M
2021-09-08 305.93 305.93 305.93 305.93 0.0M
2021-09-07 303.77 303.77 303.77 303.77 0.0M
2021-09-03 307.69 307.69 307.69 307.69 0.0M
2021-09-02 308.13 308.13 308.13 308.13 0.0M
2021-09-01 304.34 304.34 304.34 304.34 0.0M
2021-08-31 305.08 305.08 305.08 305.08 0.0M
2021-08-30 306.43 306.43 306.43 306.43 0.0M
2021-08-27 306.08 306.08 306.08 306.08 0.0M
2021-08-26 301.74 301.74 301.74 301.74 0.0M
2021-08-25 303.32 303.32 303.32 303.32 0.0M
2021-08-24 300.88 300.88 300.88 300.88 0.0M
2021-08-23 295.41 295.41 295.41 295.41 0.0M
2021-08-20 286.03 286.03 286.03 286.03 0.0M
2021-08-19 289.48 289.48 289.48 289.48 0.0M
2021-08-18 295.78 295.78 295.78 295.78 0.0M
2021-08-17 298.18 298.18 298.18 298.18 0.0M
2021-08-16 301.12 301.12 301.12 301.12 0.0M
2021-08-13 303.56 303.56 303.56 303.56 0.0M
2021-08-12 304.21 304.21 304.21 304.21 0.0M
2021-08-11 303.76 303.76 303.76 303.76 0.0M
2021-08-10 301.59 301.59 301.59 301.59 0.0M
2021-08-09 296.50 296.50 296.50 296.50 0.0M
2021-08-06 302.17 302.17 302.17 302.17 0.0M
2021-08-05 304.32 304.32 304.32 304.32 0.0M
2021-08-04 301.92 301.92 301.92 301.92 0.0M
2021-08-03 306.69 306.69 306.69 306.69 0.0M
2021-08-02 308.60 308.60 308.60 308.60 0.0M
2021-07-30 313.04 313.04 313.04 313.04 0.0M
2021-07-29 314.32 314.32 314.32 314.32 0.0M
2021-07-28 309.83 309.83 309.83 309.83 0.0M
2021-07-27 308.30 308.30 308.30 308.30 0.0M
2021-07-26 309.69 309.69 309.69 309.69 0.0M
2021-07-23 308.04 308.04 308.04 308.04 0.0M
2021-07-22 307.58 307.58 307.58 307.58 0.0M
2021-07-21 303.97 303.97 303.97 303.97 0.0M
2021-07-20 296.56 296.56 296.56 296.56 0.0M
2021-07-19 293.02 293.02 293.02 293.02 0.0M
2021-07-16 305.55 305.55 305.55 305.55 0.0M
2021-07-15 305.07 305.07 305.07 305.07 0.0M
2021-07-14 307.43 307.43 307.43 307.43 0.0M
2021-07-13 310.49 310.49 310.49 310.49 0.0M
2021-07-12 307.62 307.62 307.62 307.62 0.0M
2021-07-09 307.62 307.62 307.62 307.62 0.0M
2021-07-08 303.69 303.69 303.69 303.69 0.0M
2021-07-07 303.04 303.04 303.04 303.04 0.0M
2021-07-06 305.93 305.93 305.93 305.93 0.0M
2021-07-02 313.23 313.23 313.23 313.23 0.0M
2021-07-01 312.69 312.69 312.69 312.69 0.0M
2021-06-30 310.06 310.06 310.06 310.06 0.0M
2021-06-29 306.62 306.62 306.62 306.62 0.0M
2021-06-28 305.95 305.95 305.95 305.95 0.0M
2021-06-25 306.58 306.58 306.58 306.58 0.0M
2021-06-24 305.82 305.82 305.82 305.82 0.0M
2021-06-23 305.65 305.65 305.65 305.65 0.0M
2021-06-22 303.91 303.91 303.91 303.91 0.0M
2021-06-21 304.02 304.02 304.02 304.02 0.0M
2021-06-18 300.84 300.84 300.84 300.84 0.0M
2021-06-17 298.22 298.22 298.22 298.22 0.0M
2021-06-16 306.59 306.59 306.59 306.59 0.0M
2021-06-15 306.42 306.42 306.42 306.42 0.0M
2021-06-14 306.33 306.33 306.33 306.33 0.0M
2021-06-11 307.78 307.78 307.78 307.78 0.0M
2021-06-10 308.12 308.12 308.12 308.12 0.0M
2021-06-09 307.71 307.71 307.71 307.71 0.0M
2021-06-08 308.19 308.19 308.19 308.19 0.0M
2021-06-07 306.40 306.40 306.40 306.40 0.0M
2021-06-04 308.77 308.77 308.77 308.77 0.0M
2021-06-03 304.89 304.89 304.89 304.89 0.0M
2021-06-02 307.32 307.32 307.32 307.32 0.0M
2021-06-01 305.50 305.50 305.50 305.50 0.0M
2021-05-28 300.37 300.37 300.37 300.37 0.0M
2021-05-27 301.47 301.47 301.47 301.47 0.0M
2021-05-26 297.29 297.29 297.29 297.29 0.0M
2021-05-25 296.49 296.49 296.49 296.49 0.0M
2021-05-24 297.49 297.49 297.49 297.49 0.0M
2021-05-21 292.95 292.95 292.95 292.95 0.0M
2021-05-20 290.66 290.66 290.66 290.66 0.0M
2021-05-19 293.56 293.56 293.56 293.56 0.0M
2021-05-18 300.49 300.49 300.49 300.49 0.0M
2021-05-17 301.35 301.35 301.35 301.35 0.0M
2021-05-14 297.93 297.93 297.93 297.93 0.0M
2021-05-13 295.92 295.92 295.92 295.92 0.0M
2021-05-12 304.67 304.67 304.67 304.67 0.0M
2021-05-11 303.37 303.37 303.37 303.37 0.0M
2021-05-10 301.30 301.30 301.30 301.30 0.0M
2021-05-07 302.57 302.57 302.57 302.57 0.0M
2021-05-06 300.16 300.16 300.16 300.16 0.0M
2021-05-05 300.36 300.36 300.36 300.36 0.0M
2021-05-04 298.81 298.81 298.81 298.81 0.0M
2021-05-03 294.82 294.82 294.82 294.82 0.0M
2021-04-30 292.64 292.64 292.64 292.64 0.0M
2021-04-29 294.26 294.26 294.26 294.26 0.0M
2021-04-28 292.09 292.09 292.09 292.09 0.0M
2021-04-27 290.38 290.38 290.38 290.38 0.0M
2021-04-26 287.99 287.99 287.99 287.99 0.0M
2021-04-23 285.84 285.84 285.84 285.84 0.0M
2021-04-22 283.62 283.62 283.62 283.62 0.0M
2021-04-21 281.84 281.84 281.84 281.84 0.0M
2021-04-20 283.07 283.07 283.07 283.07 0.0M
2021-04-19 283.80 283.80 283.80 283.80 0.0M
2021-04-16 282.73 282.73 282.73 282.73 0.0M
2021-04-15 283.55 283.55 283.55 283.55 0.0M
2021-04-14 282.03 282.03 282.03 282.03 0.0M
2021-04-13 274.03 274.03 274.03 274.03 0.0M
2021-04-12 272.12 272.12 272.12 272.12 0.0M
2021-04-09 272.56 272.56 272.56 272.56 0.0M
2021-04-08 273.44 273.44 273.44 273.44 0.0M
2021-04-07 271.87 271.87 271.87 271.87 0.0M
2021-04-06 271.07 271.07 271.07 271.07 0.0M
2021-04-05 268.62 268.62 268.62 268.62 0.0M
2021-04-01 274.22 274.22 274.22 274.22 0.0M
2021-03-31 270.40 270.40 270.40 270.40 0.0M
2021-03-30 271.30 271.30 271.30 271.30 0.0M
2021-03-29 274.54 274.54 274.54 274.54 0.0M
2021-03-26 274.22 274.22 274.22 274.22 0.0M
2021-03-25 267.44 267.44 267.44 267.44 0.0M
2021-03-24 274.34 274.34 274.34 274.34 0.0M
2021-03-23 266.91 266.91 266.91 266.91 0.0M
2021-03-22 275.15 275.15 275.15 275.15 0.0M
2021-03-19 274.85 274.85 274.85 274.85 0.0M
2021-03-18 271.48 271.48 271.48 271.48 0.0M
2021-03-17 282.66 282.66 282.66 282.66 0.0M
2021-03-16 283.57 283.57 283.57 283.57 0.0M
2021-03-15 284.57 284.57 284.57 284.57 0.0M
2021-03-12 284.75 284.75 284.75 284.75 0.0M
2021-03-11 285.44 285.44 285.44 285.44 0.0M
2021-03-10 280.84 280.84 280.84 280.84 0.0M
2021-03-09 280.50 280.50 280.50 280.50 0.0M
2021-03-08 282.09 282.09 282.09 282.09 0.0M
2021-03-05 284.29 284.29 284.29 284.29 0.0M
2021-03-04 278.46 278.46 278.46 278.46 0.0M
2021-03-03 274.56 274.56 274.56 274.56 0.0M
2021-03-02 273.03 273.03 273.03 273.03 0.0M
2021-03-01 273.41 273.41 273.41 273.41 0.0M
2021-02-26 275.94 275.94 275.94 275.94 0.0M
2021-02-25 282.70 282.70 282.70 282.70 0.0M
2021-02-24 283.06 283.06 283.06 283.06 0.0M
2021-02-23 278.35 278.35 278.35 278.35 0.0M
2021-02-22 278.20 278.20 278.20 278.20 0.0M
2021-02-19 271.95 271.95 271.95 271.95 0.0M
2021-02-18 273.50 273.50 273.50 273.50 0.0M
2021-02-17 273.72 273.72 273.72 273.72 0.0M
2021-02-16 272.05 272.05 272.05 272.05 0.0M
2021-02-12 268.40 268.40 268.40 268.40 0.0M
2021-02-11 265.38 265.38 265.38 265.38 0.0M
2021-02-10 265.81 265.81 265.81 265.81 0.0M
2021-02-09 265.91 265.91 265.91 265.91 0.0M
2021-02-08 264.80 264.80 264.80 264.80 0.0M
2021-02-05 260.68 260.68 260.68 260.68 0.0M
2021-02-04 258.73 258.73 258.73 258.73 0.0M
2021-02-03 257.79 257.79 257.79 257.79 0.0M
2021-02-02 255.12 255.12 255.12 255.12 0.0M
2021-02-01 252.97 252.97 252.97 252.97 0.0M
2021-01-29 249.33 249.33 249.33 249.33 0.0M
2021-01-28 249.07 249.07 249.07 249.07 0.0M
2021-01-27 250.67 250.67 250.67 250.67 0.0M
2021-01-26 250.97 250.97 250.97 250.97 0.0M
2021-01-25 249.62 249.62 249.62 249.62 0.0M
2021-01-22 247.26 247.26 247.26 247.26 0.0M
2021-01-21 250.70 250.70 250.70 250.70 0.0M
2021-01-20 250.87 250.87 250.87 250.87 0.0M
2021-01-19 250.10 250.10 250.10 250.10 0.0M
2021-01-15 249.76 249.76 249.76 249.76 0.0M
2021-01-14 252.77 252.77 252.77 252.77 0.0M
2021-01-13 250.68 250.68 250.68 250.68 0.0M
2021-01-12 250.81 250.81 250.81 250.81 0.0M
2021-01-11 246.45 246.45 246.45 246.45 0.0M
2021-01-08 247.34 247.34 247.34 247.34 0.0M
2021-01-07 244.91 244.91 244.91 244.91 0.0M
2021-01-06 244.53 244.53 244.53 244.53 0.0M
2021-01-05 243.34 243.34 243.34 243.34 0.0M
2021-01-04 236.06 236.06 236.06 236.06 0.0M