S

SPGSEN
🏛️ Estados Unidos →
229.85
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
2022-12-30 282.31 288.43 280.69 288.11 0.0M
2022-12-29 284.34 284.67 277.98 282.31 0.0M
2022-12-28 289.26 290.08 278.45 284.34 0.0M
2022-12-27 285.95 293.12 285.95 289.26 0.0M
2022-12-23 277.77 287.25 277.77 285.95 0.0M
2022-12-22 280.97 286.35 276.94 277.77 0.0M
2022-12-21 274.35 282.28 273.84 280.97 0.0M
2022-12-20 274.71 277.99 269.49 274.35 0.0M
2022-12-19 275.35 278.66 272.44 274.71 0.0M
2022-12-16 283.05 283.77 272.50 275.35 0.0M
2022-12-15 285.46 286.88 280.13 283.05 0.0M
2022-12-14 279.80 286.66 277.84 285.46 0.0M
2022-12-13 270.32 281.99 270.32 279.80 0.0M
2022-12-12 262.14 272.96 261.97 270.44 0.0M
2022-12-09 261.87 266.76 259.39 262.18 0.0M
2022-12-08 262.64 270.49 259.83 261.94 0.0M
2022-12-07 268.86 272.84 261.59 262.61 0.0M
2022-12-06 279.60 281.61 266.61 268.87 0.0M
2022-12-05 292.12 298.45 279.19 279.60 0.0M
2022-12-02 299.40 301.40 291.31 292.12 0.0M
2022-12-01 299.85 308.05 298.44 299.40 0.0M
2022-11-30 292.10 301.92 292.10 299.85 0.0M
2022-11-29 289.14 297.26 286.83 292.10 0.0M
2022-11-28 289.31 291.56 279.65 289.14 0.0M
2022-11-25 296.47 301.52 289.16 289.31 0.0M
2022-11-23 303.65 308.35 293.86 296.47 0.0M
2022-11-22 299.30 307.60 298.71 303.65 0.0M
2022-11-21 298.53 300.09 285.74 299.30 0.0M
2022-11-18 302.84 305.51 290.60 298.53 0.0M
2022-11-17 312.30 312.69 302.28 302.84 0.0M
2022-11-16 314.60 317.12 307.65 312.30 0.0M
2022-11-15 311.31 319.86 307.20 314.60 0.0M
2022-11-14 318.57 322.85 310.28 311.31 0.0M
2022-11-11 313.62 323.84 313.06 318.57 0.0M
2022-11-10 311.79 315.97 307.67 314.21 0.0M
2022-11-09 323.29 324.13 312.06 312.48 0.0M
2022-11-08 333.94 334.18 323.35 324.02 0.0M
2022-11-07 336.19 341.25 332.66 334.81 0.0M
2022-11-04 324.52 337.83 323.14 337.23 0.0M
2022-11-03 326.78 326.90 320.44 324.52 0.0M
2022-11-02 319.03 327.51 317.56 326.78 0.0M
2022-11-01 317.91 324.15 315.71 319.03 0.0M
2022-10-31 319.56 322.49 313.89 317.91 0.0M
2022-10-28 323.33 323.33 316.49 319.56 0.0M
2022-10-27 320.53 325.30 319.30 323.33 0.0M
2022-10-26 313.54 321.77 309.89 320.53 0.0M
2022-10-25 310.11 314.28 305.28 313.54 0.0M
2022-10-24 308.40 314.39 302.28 310.11 0.0M
2022-10-21 308.31 310.14 302.82 308.40 0.0M
2022-10-20 309.45 316.24 307.16 308.31 0.0M
2022-10-19 305.99 310.90 303.20 309.45 0.0M
2022-10-18 312.99 315.72 303.61 305.99 0.0M
2022-10-17 313.49 317.48 310.12 312.99 0.0M
2022-10-14 323.73 325.46 312.41 313.49 0.0M
2022-10-13 316.64 324.49 311.07 323.73 0.0M
2022-10-12 321.92 326.79 315.94 318.22 0.0M
2022-10-11 330.04 330.33 319.94 323.40 0.0M
2022-10-10 338.66 341.75 330.03 331.47 0.0M
2022-10-07 328.71 342.11 327.20 340.22 0.0M
2022-10-06 325.93 330.90 322.54 330.00 0.0M
2022-10-05 319.16 328.08 316.16 325.93 0.0M
2022-10-04 306.57 319.94 306.11 319.16 0.0M
2022-10-03 295.03 308.32 295.03 306.57 0.0M
2022-09-30 301.37 304.33 293.34 295.03 0.0M
2022-09-29 304.48 307.33 299.38 301.37 0.0M
2022-09-28 292.37 304.77 286.58 304.48 0.0M
2022-09-27 286.47 295.44 286.05 292.37 0.0M
2022-09-26 293.18 296.84 285.33 286.47 0.0M
2022-09-23 308.57 310.07 291.61 293.18 0.0M
2022-09-22 307.81 317.66 306.14 308.57 0.0M
2022-09-21 310.09 320.37 305.43 307.81 0.0M
2022-09-20 312.81 316.54 306.83 310.09 0.0M
2022-09-19 309.86 313.21 299.95 312.81 0.0M
2022-09-16 310.97 315.27 307.90 309.86 0.0M
2022-09-15 326.42 327.85 308.51 310.97 0.0M
2022-09-14 323.43 329.60 317.56 326.42 0.0M
2022-09-13 326.66 331.02 318.12 324.10 0.0M
2022-09-12 322.40 331.31 318.49 327.36 0.0M
2022-09-09 313.04 324.06 311.60 323.12 0.0M
2022-09-08 311.10 315.49 308.25 313.74 0.0M
2022-09-07 324.65 327.83 310.88 311.75 0.0M
2022-09-06 328.19 337.37 323.18 324.65 0.0M
2022-09-02 327.05 335.64 326.46 328.19 0.0M
2022-09-01 336.62 336.62 325.17 327.05 0.0M
2022-08-31 343.67 348.16 333.80 336.62 0.0M
2022-08-30 361.50 362.71 340.19 343.67 0.0M
2022-08-29 352.54 362.23 350.67 361.50 0.0M
2022-08-26 350.51 355.97 346.97 352.54 0.0M
2022-08-25 355.88 360.09 349.82 350.51 0.0M
2022-08-24 350.73 356.46 349.90 355.88 0.0M
2022-08-23 342.91 353.89 342.91 350.73 0.0M
2022-08-22 342.05 346.57 332.02 342.91 0.0M
2022-08-19 339.80 345.11 332.13 342.05 0.0M
2022-08-18 331.97 342.70 330.88 339.80 0.0M
2022-08-17 326.80 333.98 325.12 331.97 0.0M
2022-08-16 330.92 335.65 324.69 326.80 0.0M
2022-08-15 339.12 339.12 322.54 330.92 0.0M
2022-08-12 342.81 344.79 335.51 339.12 0.0M
2022-08-11 333.22 344.37 332.30 342.81 0.0M
2022-08-10 328.22 335.71 320.76 334.26 0.0M
2022-08-09 325.99 334.60 322.30 329.31 0.0M
2022-08-08 325.64 327.47 318.02 327.02 0.0M
2022-08-05 326.43 332.19 319.83 326.82 0.0M
2022-08-04 336.16 339.57 324.98 327.59 0.0M
2022-08-03 343.16 350.91 334.41 336.16 0.0M
2022-08-02 344.63 348.88 338.38 343.16 0.0M
2022-08-01 359.10 359.10 339.46 344.63 0.0M
2022-07-29 353.83 368.17 353.13 359.10 0.0M
2022-07-28 356.90 364.36 352.65 353.83 0.0M
2022-07-27 350.13 358.26 347.64 356.90 0.0M
2022-07-26 351.36 360.91 348.97 350.13 0.0M
2022-07-25 344.65 351.94 338.01 351.36 0.0M
2022-07-22 345.81 351.95 340.07 344.65 0.0M
2022-07-21 356.72 356.72 338.32 345.81 0.0M
2022-07-20 355.70 357.60 349.61 356.72 0.0M
2022-07-19 354.99 356.66 344.55 355.70 0.0M
2022-07-18 341.35 356.03 335.81 354.99 0.0M
2022-07-15 333.28 343.87 330.46 341.35 0.0M
2022-07-14 337.64 340.26 321.13 333.28 0.0M
2022-07-13 336.21 344.13 332.96 339.65 0.0M
2022-07-12 361.40 361.40 337.06 338.27 0.0M
2022-07-11 360.55 364.44 353.96 363.52 0.0M
2022-07-08 358.43 364.41 353.86 362.74 0.0M
2022-07-07 342.72 365.32 337.30 360.70 0.0M
2022-07-06 350.99 359.01 336.26 342.72 0.0M
2022-07-05 381.15 389.25 346.20 350.99 0.0M
2022-07-01 369.63 383.49 368.00 381.15 0.0M
2022-06-30 387.50 388.05 368.78 369.63 0.0M
2022-06-29 393.81 401.27 386.72 387.50 0.0M
2022-06-28 388.42 395.72 387.30 393.81 0.0M
2022-06-27 385.37 391.65 378.93 388.42 0.0M
2022-06-24 376.64 387.76 373.56 385.37 0.0M
2022-06-23 384.62 387.22 374.07 376.64 0.0M
2022-06-22 392.40 392.42 369.28 384.62 0.0M
2022-06-21 388.24 399.14 388.24 392.40 0.0M
2022-06-17 409.74 414.69 384.00 388.24 0.0M
2022-06-16 405.44 410.91 398.57 409.74 0.0M
2022-06-15 409.71 412.80 403.14 405.44 0.0M
2022-06-14 418.06 425.34 407.76 409.71 0.0M
2022-06-13 420.81 422.55 408.29 418.06 0.0M
2022-06-10 427.72 431.78 416.06 422.81 0.0M
2022-06-09 427.72 431.09 422.94 429.68 0.0M
2022-06-08 424.82 434.77 424.18 429.60 0.0M
2022-06-07 425.47 429.48 420.95 426.67 0.0M
2022-06-06 426.44 431.44 423.87 427.53 0.0M
2022-06-03 416.44 426.72 412.30 424.44 0.0M
2022-06-02 412.51 418.32 401.82 416.44 0.0M
2022-06-01 405.31 417.30 405.12 412.51 0.0M
2022-05-31 405.33 422.46 404.44 405.31 0.0M
2022-05-27 401.55 405.71 396.67 405.33 0.0M
2022-05-26 390.93 404.57 390.93 401.55 0.0M
2022-05-25 387.75 394.47 387.75 390.93 0.0M
2022-05-24 387.71 390.68 381.30 387.75 0.0M