S

SPGSCLP
🏛️ Estados Unidos →
145.07
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
2021-12-31 119.41 119.52 116.29 116.65 0.0M
2021-12-30 118.74 120.11 117.53 119.41 0.0M
2021-12-29 117.84 119.98 116.93 118.74 0.0M
2021-12-28 117.21 119.30 117.15 117.84 0.0M
2021-12-27 114.45 117.81 112.55 117.21 0.0M
2021-12-23 112.85 114.54 112.12 114.45 0.0M
2021-12-22 110.31 112.93 109.92 112.85 0.0M
2021-12-21 106.41 110.86 106.35 110.31 0.0M
2021-12-20 109.69 109.69 102.58 106.41 0.0M
2021-12-17 111.90 111.90 108.20 109.69 0.0M
2021-12-16 109.59 112.80 109.59 111.90 0.0M
2021-12-15 109.37 109.98 107.37 109.59 0.0M
2021-12-14 110.21 111.33 107.51 109.37 0.0M
2021-12-13 110.85 112.91 109.42 110.21 0.0M
2021-12-10 109.76 111.88 108.84 110.85 0.0M
2021-12-09 111.94 113.42 109.59 109.76 0.0M
2021-12-08 111.45 112.90 109.72 111.94 0.0M
2021-12-07 107.49 112.95 107.49 111.45 0.0M
2021-12-06 102.49 107.64 102.49 107.49 0.0M
2021-12-03 102.86 107.04 101.70 102.49 0.0M
2021-12-02 101.43 104.12 96.68 102.86 0.0M
2021-12-01 102.37 107.47 101.22 101.43 0.0M
2021-11-30 108.20 110.16 99.71 102.37 0.0M
2021-11-29 105.42 112.73 105.42 108.20 0.0M
2021-11-26 121.26 121.26 104.55 105.42 0.0M
2021-11-24 121.43 122.52 120.64 121.26 0.0M
2021-11-23 118.72 121.97 116.49 121.43 0.0M
2021-11-22 117.47 119.32 116.27 118.72 0.0M
2021-11-19 121.29 122.71 116.18 117.47 0.0M
2021-11-18 119.96 121.86 118.25 121.29 0.0M
2021-11-17 123.34 123.34 119.04 119.96 0.0M
2021-11-16 123.36 124.78 122.17 123.34 0.0M
2021-11-15 123.27 123.65 121.10 123.36 0.0M
2021-11-12 124.40 124.40 121.69 123.27 0.0M
2021-11-11 123.87 125.23 122.21 124.40 0.0M
2021-11-10 127.91 128.74 123.67 123.87 0.0M
2021-11-09 124.75 127.99 124.51 127.91 0.0M
2021-11-08 123.76 125.86 123.76 124.75 0.0M
2021-11-05 120.01 124.55 120.01 123.76 0.0M
2021-11-04 123.14 127.00 119.25 120.01 0.0M
2021-11-03 127.78 127.78 122.85 123.14 0.0M
2021-11-02 127.99 128.54 126.29 127.78 0.0M
2021-11-01 127.26 129.24 126.00 127.99 0.0M
2021-10-29 126.11 127.49 124.00 127.26 0.0M
2021-10-28 125.88 126.23 122.85 126.11 0.0M
2021-10-27 128.91 128.91 125.45 125.88 0.0M
2021-10-26 127.55 129.23 126.36 128.91 0.0M
2021-10-25 127.55 130.07 127.17 127.55 0.0M
2021-10-22 125.63 127.61 124.51 127.55 0.0M
2021-10-21 127.03 127.81 123.03 125.63 0.0M
2021-10-20 125.54 127.10 123.06 127.03 0.0M
2021-10-19 124.40 126.38 123.49 125.54 0.0M
2021-10-18 124.46 126.67 123.68 124.40 0.0M
2021-10-15 123.00 124.83 123.00 124.46 0.0M
2021-10-14 121.55 123.55 121.51 123.00 0.0M
2021-10-13 121.73 122.38 120.02 121.55 0.0M
2021-10-12 121.66 123.10 120.09 121.73 0.0M
2021-10-11 119.89 123.86 119.89 121.66 0.0M
2021-10-08 118.38 121.06 118.38 119.89 0.0M
2021-10-07 117.07 118.81 113.38 118.38 0.0M
2021-10-06 119.33 120.60 116.52 117.07 0.0M
2021-10-05 117.35 120.15 117.13 119.33 0.0M
2021-10-04 114.72 118.49 113.89 117.35 0.0M
2021-10-01 113.44 114.87 112.24 114.72 0.0M
2021-09-30 113.14 114.99 110.60 113.44 0.0M
2021-09-29 113.83 114.56 111.49 113.14 0.0M
2021-09-28 114.07 115.90 112.46 113.83 0.0M
2021-09-27 111.85 114.50 111.85 114.07 0.0M
2021-09-24 110.82 112.29 110.13 111.85 0.0M
2021-09-23 109.20 111.11 108.30 110.82 0.0M
2021-09-22 106.57 109.30 106.57 109.20 0.0M
2021-09-21 106.04 108.06 104.94 106.57 0.0M
2021-09-20 108.58 108.58 105.45 106.04 0.0M
2021-09-17 109.42 109.57 107.42 108.58 0.0M
2021-09-16 109.36 109.95 107.84 109.42 0.0M
2021-09-15 106.18 110.17 106.18 109.36 0.0M
2021-09-14 106.13 107.27 105.46 106.18 0.0M
2021-09-13 105.04 106.88 105.04 106.13 0.0M
2021-09-10 102.67 105.38 102.01 105.04 0.0M
2021-09-09 104.41 105.28 101.83 102.67 0.0M
2021-09-08 102.98 105.07 102.98 104.41 0.0M
2021-09-07 104.40 104.58 101.92 102.98 0.0M
2021-09-03 105.45 106.23 104.24 104.40 0.0M
2021-09-02 103.34 106.37 102.24 105.45 0.0M
2021-09-01 103.20 104.30 101.14 103.34 0.0M
2021-08-31 104.27 104.46 102.77 103.20 0.0M
2021-08-30 103.57 104.65 101.97 104.27 0.0M
2021-08-27 101.58 104.03 101.58 103.57 0.0M
2021-08-26 102.99 102.99 101.01 101.58 0.0M
2021-08-25 101.76 103.07 100.85 102.99 0.0M
2021-08-24 98.90 101.97 98.55 101.76 0.0M
2021-08-23 93.62 99.39 93.62 98.90 0.0M
2021-08-20 95.67 96.47 93.44 93.62 0.0M
2021-08-19 98.25 98.25 94.04 95.67 0.0M
2021-08-18 99.95 101.28 98.07 98.25 0.0M
2021-08-17 101.02 101.59 99.60 99.95 0.0M
2021-08-16 102.77 102.77 98.73 101.02 0.0M
2021-08-13 103.81 103.93 102.36 102.77 0.0M
2021-08-12 104.00 104.56 102.83 103.81 0.0M
2021-08-11 102.56 104.21 100.18 104.00 0.0M
2021-08-10 99.86 103.43 99.86 102.56 0.0M
2021-08-09 102.57 102.57 97.87 99.86 0.0M
2021-08-06 103.79 105.41 101.89 102.57 0.0M
2021-08-05 102.37 104.16 101.56 103.79 0.0M
2021-08-04 105.99 106.35 101.94 102.37 0.0M
2021-08-03 107.05 108.07 104.00 105.99 0.0M
2021-08-02 111.09 111.09 106.04 107.05 0.0M
2021-07-30 110.59 111.51 109.57 111.09 0.0M
2021-07-29 108.74 110.65 108.56 110.59 0.0M
2021-07-28 107.63 109.04 107.63 108.74 0.0M
2021-07-27 108.02 108.65 106.78 107.63 0.0M
2021-07-26 108.26 108.73 106.01 108.02 0.0M
2021-07-23 108.02 108.32 107.29 108.26 0.0M
2021-07-22 105.60 108.08 104.94 108.02 0.0M
2021-07-21 100.95 105.89 99.91 105.60 0.0M
2021-07-20 99.67 101.35 97.78 100.95 0.0M
2021-07-19 107.50 107.50 98.75 99.67 0.0M
2021-07-16 107.23 108.17 105.41 107.50 0.0M
2021-07-15 109.12 109.12 106.70 107.23 0.0M
2021-07-14 112.22 112.49 107.83 109.12 0.0M
2021-07-13 110.40 112.51 109.84 112.22 0.0M
2021-07-12 111.04 111.34 108.98 110.40 0.0M
2021-07-09 108.63 111.33 108.29 111.04 0.0M
2021-07-08 107.53 108.70 105.43 108.63 0.0M
2021-07-07 109.27 111.47 105.89 107.53 0.0M
2021-07-06 111.93 114.64 108.64 109.27 0.0M
2021-07-02 112.04 112.56 110.85 111.93 0.0M
2021-07-01 109.42 113.51 109.30 112.04 0.0M
2021-06-30 108.69 110.40 108.46 109.42 0.0M
2021-06-29 108.58 109.91 107.21 108.69 0.0M
2021-06-28 110.28 110.86 108.18 108.58 0.0M
2021-06-25 109.16 110.47 108.51 110.28 0.0M
2021-06-24 108.84 109.60 107.70 109.16 0.0M
2021-06-23 108.49 110.56 108.45 108.84 0.0M
2021-06-22 108.90 109.40 107.94 108.49 0.0M
2021-06-21 106.17 109.12 105.44 108.90 0.0M
2021-06-18 105.41 106.96 104.06 106.17 0.0M
2021-06-17 107.15 107.38 103.59 105.41 0.0M
2021-06-16 107.02 108.32 106.63 107.15 0.0M
2021-06-15 105.19 107.11 105.07 107.02 0.0M
2021-06-14 105.14 106.33 104.95 105.19 0.0M
2021-06-11 104.35 105.54 103.43 105.14 0.0M
2021-06-10 103.89 104.88 102.00 104.35 0.0M
2021-06-09 104.02 104.86 103.15 103.89 0.0M
2021-06-08 102.79 104.09 101.67 104.02 0.0M
2021-06-07 103.37 103.94 102.36 102.79 0.0M
2021-06-04 102.17 103.57 101.47 103.37 0.0M
2021-06-03 102.20 103.05 101.25 102.17 0.0M
2021-06-02 100.55 102.45 100.55 102.20 0.0M
2021-06-01 98.47 102.25 98.47 100.55 0.0M
2021-05-28 99.26 100.23 98.27 98.47 0.0M
2021-05-27 98.31 99.31 97.23 99.26 0.0M
2021-05-26 98.10 98.62 96.90 98.31 0.0M
2021-05-25 98.07 98.74 97.12 98.10 0.0M
2021-05-24 94.41 98.21 94.41 98.07 0.0M
2021-05-21 91.97 95.10 91.41 94.41 0.0M
2021-05-20 94.06 94.95 91.69 91.97 0.0M
2021-05-19 97.26 97.26 92.06 94.06 0.0M
2021-05-18 98.41 99.50 95.25 97.26 0.0M
2021-05-17 97.05 98.62 96.29 98.41 0.0M
2021-05-14 94.79 97.08 94.11 97.05 0.0M
2021-05-13 98.15 98.15 93.74 94.79 0.0M
2021-05-12 96.96 98.93 96.49 98.15 0.0M
2021-05-11 96.42 97.23 94.61 96.96 0.0M
2021-05-10 96.38 97.64 94.99 96.42 0.0M
2021-05-07 96.10 96.88 94.92 96.38 0.0M
2021-05-06 97.46 97.97 95.86 96.10 0.0M
2021-05-05 97.55 99.11 96.44 97.46 0.0M
2021-05-04 95.77 97.78 95.47 97.55 0.0M
2021-05-03 94.42 96.04 93.47 95.77 0.0M
2021-04-30 96.54 96.54 93.69 94.42 0.0M
2021-04-29 94.84 97.20 94.60 96.54 0.0M
2021-04-28 93.47 95.80 93.08 94.84 0.0M
2021-04-27 91.94 93.60 91.94 93.47 0.0M
2021-04-26 92.28 92.52 90.11 91.94 0.0M
2021-04-23 91.23 92.70 90.97 92.28 0.0M
2021-04-22 91.11 91.87 90.02 91.23 0.0M
2021-04-21 93.07 93.07 90.40 91.11 0.0M
2021-04-20 94.43 95.59 91.39 93.07 0.0M
2021-04-19 93.84 94.58 93.07 94.20 0.0M
2021-04-16 94.32 94.94 93.39 93.84 0.0M
2021-04-15 93.89 94.46 92.99 94.32 0.0M
2021-04-14 89.46 94.30 89.46 93.89 0.0M
2021-04-13 88.74 90.05 88.67 89.46 0.0M
2021-04-12 88.16 90.30 87.31 88.74 0.0M
2021-04-09 88.58 89.06 87.87 88.16 0.0M
2021-04-08 88.83 88.91 87.46 88.58 0.0M
2021-04-07 88.18 89.23 86.38 88.83 0.0M
2021-04-06 87.17 90.48 87.12 88.18 0.0M
2021-04-05 91.33 91.33 85.67 87.17 0.0M
2021-04-01 87.93 91.76 87.54 91.33 0.0M
2021-03-31 89.99 90.91 87.66 87.93 0.0M
2021-03-30 91.49 92.37 89.13 89.99 0.0M
2021-03-29 90.62 91.79 88.33 91.49 0.0M
2021-03-26 87.03 91.18 87.03 90.62 0.0M
2021-03-25 90.93 90.93 85.40 87.03 0.0M
2021-03-24 85.84 91.17 85.34 90.93 0.0M
2021-03-23 91.49 91.49 85.22 85.84 0.0M
2021-03-22 91.31 92.21 89.69 91.49 0.0M
2021-03-19 89.26 91.76 87.73 91.31 0.0M
2021-03-18 96.05 96.41 88.77 89.26 0.0M
2021-03-17 96.40 97.18 94.58 96.05 0.0M
2021-03-16 97.26 97.30 94.94 96.40 0.0M
2021-03-15 97.56 98.74 95.49 97.26 0.0M
2021-03-12 98.09 98.39 97.20 97.56 0.0M
2021-03-11 95.74 98.15 95.74 98.09 0.0M
2021-03-10 95.10 96.46 93.80 95.74 0.0M
2021-03-09 96.59 97.97 94.78 95.10 0.0M
2021-03-08 98.12 100.91 95.91 96.59 0.0M
2021-03-05 94.76 98.57 94.76 98.12 0.0M
2021-03-04 90.98 96.28 89.92 94.76 0.0M
2021-03-03 88.71 92.03 88.11 90.98 0.0M
2021-03-02 90.03 90.86 88.28 88.71 0.0M
2021-03-01 91.31 93.41 89.09 90.03 0.0M
2021-02-26 94.32 94.32 91.08 91.31 0.0M
2021-02-25 93.86 94.73 93.01 94.32 0.0M
2021-02-24 91.56 94.07 90.52 93.86 0.0M
2021-02-23 91.60 93.52 90.09 91.56 0.0M
2021-02-22 87.98 91.78 87.98 91.60 0.0M
2021-02-19 89.87 89.87 87.03 87.98 0.0M
2021-02-18 90.80 92.45 88.81 89.87 0.0M
2021-02-17 89.20 91.01 88.47 90.80 0.0M
2021-02-16 88.16 89.52 88.13 89.20 0.0M
2021-02-12 86.32 88.65 85.08 88.16 0.0M
2021-02-11 86.96 86.96 86.10 86.32 0.0M
2021-02-10 86.48 87.26 86.09 86.96 0.0M
2021-02-09 85.89 86.85 84.87 86.48 0.0M
2021-02-08 84.22 86.13 84.22 85.89 0.0M
2021-02-05 83.31 84.86 83.31 84.22 0.0M
2021-02-04 82.51 83.82 81.93 83.31 0.0M
2021-02-03 81.13 83.39 81.13 82.51 0.0M
2021-02-02 79.33 81.85 79.22 81.13 0.0M
2021-02-01 77.33 79.38 76.88 79.33 0.0M
2021-01-29 77.54 78.88 76.95 77.33 0.0M
2021-01-28 78.30 79.35 77.36 77.54 0.0M
2021-01-27 77.94 78.95 76.83 78.30 0.0M
2021-01-26 78.18 78.88 77.48 77.94 0.0M
2021-01-25 77.44 78.34 76.77 78.18 0.0M
2021-01-22 78.71 78.71 76.22 77.44 0.0M
2021-01-21 78.98 79.13 78.16 78.71 0.0M
2021-01-20 78.49 79.73 78.49 78.98 0.0M
2021-01-19 77.66 78.77 77.36 78.49 0.0M
2021-01-15 79.44 79.79 76.88 77.66 0.0M
2021-01-14 78.46 79.47 77.50 79.44 0.0M
2021-01-13 78.89 79.94 77.97 78.46 0.0M
2021-01-12 77.46 78.96 77.19 78.89 0.0M
2021-01-11 77.44 77.66 76.34 77.46 0.0M
2021-01-08 75.35 77.55 75.34 77.44 0.0M
2021-01-07 75.06 76.01 74.72 75.35 0.0M
2021-01-06 74.02 75.52 73.40 75.06 0.0M
2021-01-05 70.59 74.40 70.18 74.02 0.0M
2021-01-04 71.93 73.87 70.06 70.59 0.0M