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
2022-12-30 142.41 145.92 141.23 145.79 0.0M
2022-12-29 143.43 143.43 139.52 142.41 0.0M
2022-12-28 144.46 145.08 140.45 143.43 0.0M
2022-12-27 144.52 147.42 143.88 144.46 0.0M
2022-12-23 140.76 145.86 140.76 144.52 0.0M
2022-12-22 142.21 145.10 139.96 140.76 0.0M
2022-12-21 138.47 142.54 137.69 142.21 0.0M
2022-12-20 136.92 139.72 135.29 138.47 0.0M
2022-12-19 135.25 139.16 134.49 136.92 0.0M
2022-12-16 138.32 139.10 133.36 135.25 0.0M
2022-12-15 140.43 141.36 137.05 138.32 0.0M
2022-12-14 137.03 141.25 136.16 140.43 0.0M
2022-12-13 133.09 138.62 133.09 137.03 0.0M
2022-12-12 129.27 134.44 127.94 133.09 0.0M
2022-12-09 130.02 132.61 127.64 129.27 0.0M
2022-12-08 131.07 137.05 129.43 130.02 0.0M
2022-12-07 135.15 137.15 130.63 131.07 0.0M
2022-12-06 140.03 141.74 133.66 135.15 0.0M
2022-12-05 145.58 150.53 139.77 140.03 0.0M
2022-12-02 147.84 149.62 145.00 145.58 0.0M
2022-12-01 146.62 151.64 145.54 147.84 0.0M
2022-11-30 142.34 147.98 142.34 146.62 0.0M
2022-11-29 140.59 144.83 138.86 142.34 0.0M
2022-11-28 138.84 141.66 133.97 140.59 0.0M
2022-11-25 141.87 145.43 138.75 138.84 0.0M
2022-11-23 147.34 149.16 139.90 141.87 0.0M
2022-11-22 145.69 149.89 145.34 147.34 0.0M
2022-11-21 145.81 146.43 137.02 145.69 0.0M
2022-11-18 148.16 150.04 141.25 145.81 0.0M
2022-11-17 154.72 154.72 147.82 148.16 0.0M
2022-11-16 156.99 158.14 152.31 154.72 0.0M
2022-11-15 155.01 160.21 152.08 156.99 0.0M
2022-11-14 160.47 162.03 154.79 155.01 0.0M
2022-11-11 155.93 162.39 155.67 160.47 0.0M
2022-11-10 154.75 157.40 152.78 155.93 0.0M
2022-11-09 160.26 160.61 154.55 154.75 0.0M
2022-11-08 165.41 166.09 159.82 160.26 0.0M
2022-11-07 166.89 168.89 163.39 165.41 0.0M
2022-11-04 158.89 166.98 158.31 166.89 0.0M
2022-11-03 162.19 162.19 157.91 158.89 0.0M
2022-11-02 159.25 162.76 158.17 162.19 0.0M
2022-11-01 155.93 161.16 154.83 159.25 0.0M
2022-10-31 158.40 159.55 153.75 155.93 0.0M
2022-10-28 160.53 160.53 156.94 158.40 0.0M
2022-10-27 158.42 161.79 157.41 160.53 0.0M
2022-10-26 153.75 159.27 151.70 158.42 0.0M
2022-10-25 152.42 155.01 149.73 153.75 0.0M
2022-10-24 153.27 154.72 148.99 152.42 0.0M
2022-10-21 152.29 154.76 149.84 153.27 0.0M
2022-10-20 152.31 157.00 151.68 152.29 0.0M
2022-10-19 147.90 153.19 147.30 152.31 0.0M
2022-10-18 152.33 154.09 146.58 147.90 0.0M
2022-10-17 152.54 155.27 150.87 152.33 0.0M
2022-10-14 158.49 159.48 151.84 152.54 0.0M
2022-10-13 155.11 159.31 152.17 158.49 0.0M
2022-10-12 158.66 159.90 153.40 155.11 0.0M
2022-10-11 161.90 162.31 156.98 158.66 0.0M
2022-10-10 164.59 166.32 161.78 161.90 0.0M
2022-10-07 157.15 164.91 156.38 164.59 0.0M
2022-10-06 155.92 157.72 154.68 157.15 0.0M
2022-10-05 153.72 157.09 151.91 155.92 0.0M
2022-10-04 148.58 154.52 148.00 153.72 0.0M
2022-10-03 141.23 150.18 141.23 148.58 0.0M
2022-09-30 144.32 146.59 140.64 141.23 0.0M
2022-09-29 145.95 147.34 142.76 144.32 0.0M
2022-09-28 139.47 146.06 136.13 145.95 0.0M
2022-09-27 136.29 141.18 135.93 139.47 0.0M
2022-09-26 139.90 142.65 135.92 136.29 0.0M
2022-09-23 148.34 149.10 138.83 139.90 0.0M
2022-09-22 147.36 152.72 146.43 148.34 0.0M
2022-09-21 149.14 153.97 146.59 147.36 0.0M
2022-09-20 151.66 152.97 147.50 149.14 0.0M
2022-09-19 150.59 152.56 145.26 151.66 0.0M
2022-09-16 150.40 153.08 149.01 150.59 0.0M
2022-09-15 156.44 157.56 149.46 150.40 0.0M
2022-09-14 154.37 159.25 152.36 156.44 0.0M
2022-09-13 155.26 157.90 150.41 154.37 0.0M
2022-09-12 153.47 157.46 150.62 155.26 0.0M
2022-09-09 147.70 154.12 146.47 153.47 0.0M
2022-09-08 144.87 148.94 143.56 147.70 0.0M
2022-09-07 153.60 155.11 144.68 144.87 0.0M
2022-09-06 153.59 158.20 152.40 153.60 0.0M
2022-09-02 153.13 158.39 152.70 153.59 0.0M
2022-09-01 158.32 158.47 152.01 153.13 0.0M
2022-08-31 162.02 163.93 156.08 158.32 0.0M
2022-08-30 171.51 172.66 160.09 162.02 0.0M
2022-08-29 164.53 172.11 164.03 171.51 0.0M
2022-08-26 163.57 166.23 161.06 164.53 0.0M
2022-08-25 167.77 169.25 163.42 163.57 0.0M
2022-08-24 165.73 168.33 164.14 167.77 0.0M
2022-08-23 159.76 166.51 159.76 165.73 0.0M
2022-08-22 159.90 160.94 152.60 159.76 0.0M
2022-08-19 159.31 162.07 155.51 159.90 0.0M
2022-08-18 155.04 160.92 153.92 159.31 0.0M
2022-08-17 152.33 156.72 151.15 155.04 0.0M
2022-08-16 157.09 159.19 150.97 152.33 0.0M
2022-08-15 161.70 161.70 152.58 157.09 0.0M
2022-08-12 165.36 166.23 160.11 161.70 0.0M
2022-08-11 161.22 166.50 160.11 165.36 0.0M
2022-08-10 158.59 162.01 153.85 161.22 0.0M
2022-08-09 159.05 162.25 156.13 158.59 0.0M
2022-08-08 155.94 159.21 152.95 159.05 0.0M
2022-08-05 155.12 158.99 152.48 155.94 0.0M
2022-08-04 158.84 160.97 153.47 155.12 0.0M
2022-08-03 165.42 169.19 158.55 158.84 0.0M
2022-08-02 164.49 168.89 162.27 165.42 0.0M
2022-08-01 172.78 172.78 161.95 164.49 0.0M
2022-07-29 168.93 178.47 168.91 172.78 0.0M
2022-07-28 170.40 174.87 168.30 168.93 0.0M
2022-07-27 166.40 171.68 165.28 170.40 0.0M
2022-07-26 169.42 173.43 166.14 166.40 0.0M
2022-07-25 165.91 169.80 162.99 169.42 0.0M
2022-07-22 168.80 171.61 165.19 165.91 0.0M
2022-07-21 174.99 174.99 165.76 168.80 0.0M
2022-07-20 176.50 176.50 172.01 174.99 0.0M
2022-07-19 174.18 176.92 169.14 176.50 0.0M
2022-07-18 165.69 174.36 162.74 174.18 0.0M
2022-07-15 162.64 168.21 160.59 165.69 0.0M
2022-07-14 164.21 165.37 154.47 162.64 0.0M
2022-07-13 163.35 166.90 159.63 164.21 0.0M
2022-07-12 177.32 177.32 163.07 163.35 0.0M
2022-07-11 178.39 178.87 171.93 177.32 0.0M
2022-07-08 174.88 179.12 172.84 178.39 0.0M
2022-07-07 167.73 177.83 164.43 174.88 0.0M
2022-07-06 169.39 173.88 162.00 167.73 0.0M
2022-07-05 184.59 189.69 165.91 169.39 0.0M
2022-07-01 180.04 186.07 178.00 184.59 0.0M
2022-06-30 186.89 187.99 178.94 180.04 0.0M
2022-06-29 190.26 194.02 186.46 186.89 0.0M
2022-06-28 186.53 191.01 186.53 190.26 0.0M
2022-06-27 183.21 188.03 179.77 186.53 0.0M
2022-06-24 177.51 184.78 176.45 183.21 0.0M
2022-06-23 180.77 182.12 174.22 177.51 0.0M
2022-06-22 186.44 186.44 172.96 180.77 0.0M
2022-06-21 183.84 189.20 183.84 186.44 0.0M
2022-06-17 196.20 198.45 181.17 183.84 0.0M
2022-06-16 192.52 196.86 188.03 196.20 0.0M
2022-06-15 197.92 199.06 192.16 192.52 0.0M
2022-06-14 201.31 205.73 197.41 197.92 0.0M
2022-06-13 201.04 203.53 195.61 201.31 0.0M
2022-06-10 202.59 204.47 197.19 201.04 0.0M
2022-06-09 203.66 204.69 201.54 202.59 0.0M
2022-06-08 199.14 205.36 198.97 203.66 0.0M
2022-06-07 197.63 200.53 195.49 199.14 0.0M
2022-06-06 200.85 201.05 196.21 197.63 0.0M
2022-06-03 194.91 199.13 192.22 198.24 0.0M
2022-06-02 192.22 196.03 185.50 194.91 0.0M
2022-06-01 191.24 196.56 191.14 192.22 0.0M
2022-05-31 191.91 200.05 190.46 191.24 0.0M
2022-05-27 190.27 192.26 188.29 191.91 0.0M
2022-05-26 184.00 191.46 183.94 190.27 0.0M
2022-05-25 183.07 186.20 182.20 184.00 0.0M
2022-05-24 183.94 185.79 181.13 183.07 0.0M
2022-05-23 183.92 186.57 182.10 183.94 0.0M
2022-05-20 183.27 185.15 180.35 183.92 0.0M
2022-05-19 178.51 183.43 172.21 183.27 0.0M
2022-05-18 182.83 187.40 177.51 178.51 0.0M
2022-05-17 186.49 188.74 182.53 182.83 0.0M
2022-05-16 181.17 187.54 177.23 186.49 0.0M
2022-05-13 174.11 181.37 174.11 181.17 0.0M
2022-05-12 173.48 176.01 168.59 174.11 0.0M
2022-05-11 163.99 174.60 161.71 173.48 0.0M
2022-05-10 169.49 171.17 162.65 163.99 0.0M
2022-05-09 180.46 181.49 168.47 169.49 0.0M
2022-05-06 177.97 182.74 176.36 180.46 0.0M
2022-05-05 177.23 183.01 175.05 177.97 0.0M
2022-05-04 168.36 178.02 168.36 177.23 0.0M
2022-05-03 172.89 173.93 167.88 168.36 0.0M
2022-05-02 172.11 173.78 164.87 172.89 0.0M
2022-04-29 173.21 177.50 171.37 172.11 0.0M
2022-04-28 167.72 173.52 164.63 173.21 0.0M
2022-04-27 167.19 169.24 164.12 167.72 0.0M
2022-04-26 162.00 168.88 159.59 167.19 0.0M
2022-04-25 167.80 167.80 156.67 162.00 0.0M
2022-04-22 170.63 171.27 166.47 167.80 0.0M
2022-04-21 168.00 173.26 167.78 170.63 0.0M
2022-04-20 167.77 170.89 164.21 168.00 0.0M
2022-04-19 176.91 178.01 166.91 167.77 0.0M
2022-04-18 174.88 179.47 173.34 176.91 0.0M
2022-04-14 170.63 175.90 167.17 174.88 0.0M
2022-04-13 164.64 170.86 163.58 170.63 0.0M
2022-04-12 154.37 165.72 154.37 164.64 0.0M
2022-04-11 160.58 160.58 152.20 154.37 0.0M
2022-04-08 157.12 161.46 155.91 160.77 0.0M
2022-04-07 157.45 161.66 153.54 157.12 0.0M
2022-04-06 166.83 170.15 156.86 157.45 0.0M
2022-04-05 168.99 172.77 166.40 166.83 0.0M
2022-04-04 162.42 169.66 160.69 168.99 0.0M
2022-04-01 164.08 165.86 160.05 162.42 0.0M
2022-03-31 176.41 176.41 163.29 164.08 0.0M
2022-03-30 170.56 177.92 170.56 176.41 0.0M
2022-03-29 173.37 176.45 161.44 170.56 0.0M
2022-03-28 186.36 186.36 170.98 173.37 0.0M
2022-03-25 183.81 186.67 177.92 186.36 0.0M
2022-03-24 188.05 190.83 182.86 183.81 0.0M
2022-03-23 178.79 188.82 177.35 188.05 0.0M
2022-03-22 179.93 185.45 175.32 178.79 0.0M
2022-03-21 168.67 180.10 168.67 179.93 0.0M
2022-03-18 166.32 171.19 165.19 168.67 0.0M
2022-03-17 153.13 167.12 153.13 166.32 0.0M
2022-03-16 155.09 160.23 152.38 153.13 0.0M
2022-03-15 165.55 165.55 150.91 155.09 0.0M
2022-03-14 173.93 173.93 160.30 165.55 0.0M
2022-03-11 168.54 175.34 165.81 173.93 0.0M
2022-03-10 172.27 181.89 167.81 168.54 0.0M
2022-03-09 196.11 201.11 164.27 172.27 0.0M
2022-03-08 189.40 205.12 186.06 196.11 0.0M
2022-03-07 183.50 201.28 183.50 189.40 0.0M
2022-03-04 170.79 183.91 170.20 183.50 0.0M
2022-03-03 175.44 184.83 168.95 170.79 0.0M
2022-03-02 164.03 178.36 164.03 175.44 0.0M
2022-03-01 151.83 169.31 151.83 164.03 0.0M
2022-02-28 145.28 154.69 145.28 151.83 0.0M
2022-02-25 147.22 151.68 142.90 145.28 0.0M
2022-02-24 146.09 159.40 146.09 147.22 0.0M
2022-02-23 145.79 148.90 143.81 146.09 0.0M
2022-02-22 143.09 150.53 143.09 145.79 0.0M
2022-02-18 142.82 144.41 138.76 143.09 0.0M
2022-02-17 145.66 145.66 141.30 142.82 0.0M
2022-02-16 143.09 147.60 142.33 145.66 0.0M
2022-02-15 148.31 148.31 141.10 143.09 0.0M
2022-02-14 145.01 148.82 143.52 148.31 0.0M
2022-02-11 140.38 147.11 139.19 145.01 0.0M
2022-02-10 140.21 143.12 139.23 140.38 0.0M
2022-02-09 139.53 141.47 138.19 140.21 0.0M
2022-02-08 142.58 143.06 138.22 139.53 0.0M
2022-02-07 144.12 144.75 141.67 142.58 0.0M
2022-02-04 140.94 145.45 140.66 144.12 0.0M
2022-02-03 137.80 141.06 135.44 140.94 0.0M
2022-02-02 137.70 140.05 136.03 137.80 0.0M
2022-02-01 137.63 138.72 135.22 137.70 0.0M
2022-01-31 135.55 137.75 134.86 137.63 0.0M
2022-01-28 135.22 138.64 134.99 135.55 0.0M
2022-01-27 136.38 138.22 134.83 135.22 0.0M
2022-01-26 133.65 137.30 132.74 136.38 0.0M
2022-01-25 130.07 133.79 129.59 133.65 0.0M
2022-01-24 132.93 134.39 127.96 130.07 0.0M
2022-01-21 133.57 133.57 129.26 132.93 0.0M
2022-01-20 133.96 135.96 132.30 133.57 0.0M
2022-01-19 132.44 135.50 132.44 133.96 0.0M
2022-01-18 130.05 132.94 130.05 132.44 0.0M
2022-01-14 127.43 130.32 126.62 130.05 0.0M
2022-01-13 128.09 128.51 126.97 127.43 0.0M
2022-01-12 125.95 128.74 125.80 128.09 0.0M
2022-01-11 121.31 126.46 121.31 125.95 0.0M
2022-01-10 122.37 123.20 120.76 121.31 0.0M
2022-01-07 123.24 124.79 121.86 122.37 0.0M
2022-01-06 120.74 124.43 119.01 123.24 0.0M
2022-01-05 119.41 121.83 118.70 120.74 0.0M
2022-01-04 118.00 120.42 117.42 119.41 0.0M
2022-01-03 116.65 118.53 115.24 118.00 0.0M