S

BXMH
🏛️ Estados Unidos →
2,833.34
Última Actualización: 2025-09-29
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
2025-09-29 2,835.08 2,837.89 2,828.03 2,833.34 0.0M
2025-09-26 2,817.60 2,827.70 2,813.06 2,827.14 0.0M
2025-09-25 2,808.92 2,817.20 2,800.38 2,810.73 0.0M
2025-09-24 2,831.19 2,831.69 2,816.56 2,821.36 0.0M
2025-09-23 2,838.30 2,839.90 2,823.47 2,826.98 0.0M
2025-09-22 2,826.49 2,839.53 2,825.03 2,838.42 0.0M
2025-09-19 2,825.89 2,830.79 2,824.56 2,829.26 0.0M
2025-09-18 2,816.64 2,819.73 2,803.65 2,814.97 0.0M
2025-09-17 2,819.22 2,819.43 2,813.71 2,814.97 0.0M
2025-09-16 2,815.67 2,817.93 2,813.74 2,816.61 0.0M
2025-09-13 2,808.91 2,812.93 2,807.90 2,809.25 0.0M
2025-09-12 2,800.01 2,810.15 2,798.45 2,809.23 0.0M
2025-09-11 2,795.96 2,800.57 2,790.03 2,794.11 0.0M
2025-09-10 2,784.37 2,790.00 2,779.83 2,788.49 0.0M
2025-09-09 2,781.92 2,786.94 2,779.71 2,782.66 0.0M
2025-09-07 2,790.48 2,778.10 2,778.10 2,778.10 0.0M
2025-09-06 2,790.48 2,792.00 2,765.09 2,778.10 0.0M
2025-09-05 2,768.32 2,782.60 2,765.36 2,782.58 0.0M
2025-09-04 2,761.87 2,766.54 2,754.33 2,765.14 0.0M
2025-09-03 2,737.35 2,753.31 2,733.20 2,753.30 0.0M
2025-08-30 2,775.39 2,776.10 2,761.54 2,766.53 0.0M
2025-08-29 2,776.63 2,780.64 2,768.48 2,778.76 0.0M
2025-08-28 2,764.95 2,773.33 2,764.95 2,771.95 0.0M
2025-08-27 2,756.47 2,767.63 2,755.47 2,767.18 0.0M
2025-08-26 2,762.59 2,767.32 2,758.51 2,758.51 0.0M
2025-08-23 2,737.83 2,769.11 2,737.83 2,766.00 0.0M
2025-08-22 2,731.28 2,740.52 2,725.81 2,732.19 0.0M
2025-08-21 2,743.34 2,744.04 2,722.60 2,741.13 0.0M
2025-08-20 2,757.52 2,760.43 2,742.30 2,745.86 0.0M
2025-08-19 2,755.96 2,759.17 2,753.72 2,757.59 0.0M
2025-08-16 2,759.38 2,761.05 2,755.64 2,756.20 0.0M
2025-08-15 2,762.10 2,768.12 2,760.58 2,767.05 0.0M
2025-08-14 2,765.80 2,769.10 2,761.27 2,766.13 0.0M
2025-08-13 2,751.37 2,761.27 2,746.86 2,761.24 0.0M
2025-08-12 2,746.63 2,751.46 2,740.39 2,742.25 0.0M
2025-08-09 2,738.44 2,747.46 2,737.16 2,745.97 0.0M
2025-08-08 2,741.16 2,744.23 2,721.88 2,730.75 0.0M
2025-08-07 2,719.23 2,734.02 2,718.06 2,731.74 0.0M
2025-08-06 2,726.98 2,730.80 2,712.72 2,716.83 0.0M
2025-08-05 2,709.34 2,725.78 2,709.34 2,725.62 0.0M
2025-08-02 2,705.08 2,705.08 2,683.04 2,693.15 0.0M
2025-08-01 2,744.52 2,748.16 2,722.44 2,725.50 0.0M
2025-07-31 2,734.90 2,741.26 2,724.19 2,731.93 0.0M
2025-07-30 2,745.37 2,745.37 2,731.94 2,733.26 0.0M
2025-07-29 2,741.94 2,742.35 2,735.30 2,739.43 0.0M
2025-07-26 2,733.03 2,739.59 2,732.04 2,737.52 0.0M
2025-07-25 2,732.44 2,734.69 2,729.02 2,729.26 0.0M
2025-07-24 2,718.32 2,727.90 2,715.44 2,727.47 0.0M
2025-07-23 2,709.28 2,714.13 2,702.41 2,712.33 0.0M
2025-07-22 2,712.17 2,719.61 2,709.66 2,709.92 0.0M
2025-07-19 2,705.96 2,706.97 2,703.77 2,706.64 0.0M
2025-07-18 2,705.07 2,714.01 2,704.40 2,712.34 0.0M
2025-07-17 2,703.23 2,705.65 2,689.82 2,705.20 0.0M
2025-07-16 2,711.88 2,712.36 2,699.71 2,700.01 0.0M
2025-07-15 2,701.51 2,706.52 2,698.03 2,704.48 0.0M
2025-07-12 2,701.43 2,704.70 2,697.61 2,703.07 0.0M
2025-07-11 2,703.17 2,709.45 2,699.87 2,706.80 0.0M
2025-07-10 2,699.34 2,703.34 2,694.07 2,702.33 0.0M
2025-07-09 2,694.56 2,697.34 2,690.77 2,693.76 0.0M
2025-07-08 2,700.56 2,700.66 2,686.05 2,693.32 0.0M
2025-07-04 2,697.57 2,704.95 2,696.94 2,704.80 0.0M
2025-07-03 2,682.76 2,691.93 2,680.79 2,691.93 0.0M
2025-07-02 2,679.93 2,686.06 2,677.81 2,682.97 0.0M
2025-07-01 2,681.42 2,686.86 2,676.82 2,685.26 0.0M
2025-06-28 2,671.70 2,679.15 2,664.65 2,675.36 0.0M
2025-06-27 2,659.72 2,667.94 2,657.46 2,666.08 0.0M
2025-06-26 2,656.56 2,657.58 2,649.43 2,652.70 0.0M
2025-06-25 2,644.06 2,654.74 2,642.56 2,652.10 0.0M
2025-06-24 2,612.11 2,632.24 2,603.91 2,631.31 0.0M
2025-06-21 2,607.36 2,614.45 2,607.36 2,612.06 0.0M
2025-06-19 2,620.53 2,629.02 2,617.86 2,620.65 0.0M
2025-06-18 2,626.68 2,629.48 2,615.37 2,617.92 0.0M
2025-06-17 2,626.35 2,635.49 2,626.35 2,631.35 0.0M
2025-06-14 2,619.59 2,627.52 2,609.04 2,613.25 0.0M
2025-06-13 2,622.38 2,631.71 2,620.50 2,631.71 0.0M
2025-06-12 2,632.93 2,635.25 2,619.92 2,625.08 0.0M
2025-06-11 2,623.19 2,630.16 2,619.24 2,629.42 0.0M
2025-06-10 2,620.16 2,624.31 2,615.97 2,620.50 0.0M
2025-06-07 2,615.05 2,621.07 2,610.91 2,617.49 0.0M
2025-06-06 2,611.46 2,615.12 2,591.16 2,596.76 0.0M
2025-06-05 2,608.59 2,611.34 2,603.86 2,606.26 0.0M
2025-06-04 2,595.28 2,607.62 2,591.87 2,604.77 0.0M
2025-06-03 2,580.24 2,593.83 2,568.50 2,593.19 0.0M
2025-06-01 2,577.39 2,584.92 2,584.92 2,584.92 0.0M
2025-05-31 2,577.39 2,587.13 2,560.53 2,584.92 0.0M
2025-05-30 2,590.43 2,590.79 2,569.32 2,583.34 0.0M
2025-05-29 2,588.23 2,591.16 2,572.68 2,574.85 0.0M
2025-05-28 2,567.59 2,585.65 2,562.12 2,585.10 0.0M
2025-05-24 2,528.38 2,550.78 2,528.38 2,541.05 0.0M
2025-05-23 2,553.01 2,567.51 2,548.37 2,555.15 0.0M
2025-05-22 2,575.39 2,586.98 2,550.06 2,555.38 0.0M
2025-05-21 2,589.23 2,590.75 2,577.44 2,587.20 0.0M
2025-05-20 2,572.94 2,594.74 2,571.96 2,593.78 0.0M
2025-05-17 2,587.74 2,592.13 2,586.38 2,592.12 0.0M
2025-05-16 2,569.38 2,583.15 2,568.83 2,581.13 0.0M
2025-05-15 2,576.94 2,578.60 2,570.25 2,575.78 0.0M
2025-05-14 2,564.71 2,578.30 2,563.71 2,573.89 0.0M
2025-05-13 2,557.38 2,563.49 2,549.66 2,563.04 0.0M
2025-05-10 2,526.19 2,527.58 2,516.01 2,520.32 0.0M
2025-05-09 2,521.58 2,532.93 2,513.11 2,519.42 0.0M
2025-05-08 2,507.48 2,516.41 2,497.75 2,512.25 0.0M
2025-05-07 2,502.78 2,514.96 2,499.55 2,505.37 0.0M
2025-05-06 2,513.62 2,523.82 2,510.64 2,514.90 0.0M
2025-05-03 2,515.84 2,526.51 2,512.39 2,523.65 0.0M
2025-05-02 2,506.04 2,515.16 2,499.51 2,501.81 0.0M
2025-05-01 2,465.86 2,494.28 2,451.87 2,492.75 0.0M
2025-04-30 2,473.48 2,491.73 2,473.48 2,489.19 0.0M
2025-04-29 2,481.10 2,486.14 2,461.37 2,479.44 0.0M
2025-04-26 2,464.96 2,477.98 2,455.98 2,477.25 0.0M
2025-04-25 2,431.66 2,465.02 2,430.36 2,463.16 0.0M
2025-04-24 2,443.54 2,458.43 2,422.04 2,430.68 0.0M
2025-04-23 2,372.63 2,406.48 2,372.63 2,400.03 0.0M
2025-04-22 2,379.13 2,379.13 2,330.48 2,352.83 0.0M
2025-04-18 2,403.77 2,410.88 2,393.25 2,396.54 0.0M
2025-04-17 2,420.36 2,431.30 2,365.53 2,390.16 0.0M
2025-04-16 2,452.92 2,468.87 2,440.47 2,444.91 0.0M
2025-04-15 2,469.07 2,470.41 2,426.97 2,448.61 0.0M
2025-04-12 2,380.93 2,434.50 2,364.29 2,427.92 0.0M
2025-04-11 2,417.93 2,420.32 2,316.35 2,384.65 0.0M
2025-04-10 2,246.04 2,473.64 2,241.32 2,465.23 0.0M
2025-04-09 2,368.59 2,383.92 2,223.71 2,256.15 0.0M
2025-04-08 2,218.62 2,372.66 2,189.38 2,291.56 0.0M
2025-04-05 2,383.81 2,385.83 2,295.37 2,296.95 0.0M
2025-04-04 2,476.52 2,480.62 2,436.56 2,438.58 0.0M
2025-04-03 2,508.21 2,549.95 2,507.98 2,542.41 0.0M
2025-04-02 2,514.47 2,534.88 2,502.36 2,529.25 0.0M
2025-04-01 2,487.71 2,526.43 2,475.29 2,521.15 0.0M
2025-03-29 2,542.34 2,545.54 2,506.28 2,509.57 0.0M
2025-03-28 2,547.55 2,559.61 2,539.65 2,547.45 0.0M
2025-03-27 2,570.99 2,573.95 2,546.84 2,553.24 0.0M
2025-03-26 2,572.45 2,574.85 2,567.13 2,572.11 0.0M
2025-03-25 2,555.70 2,570.50 2,554.86 2,569.05 0.0M
2025-03-22 2,530.66 2,537.21 2,526.37 2,536.67 0.0M
2025-03-21 2,524.42 2,558.71 2,523.97 2,537.24 0.0M
2025-03-20 2,524.63 2,559.95 2,518.87 2,542.48 0.0M
2025-03-19 2,530.66 2,532.38 2,507.73 2,515.28 0.0M
2025-03-18 2,522.87 2,554.94 2,522.87 2,542.28 0.0M
2025-03-15 2,495.97 2,528.57 2,493.75 2,525.84 0.0M
2025-03-14 2,501.42 2,506.94 2,465.23 2,472.78 0.0M
2025-03-13 2,520.63 2,526.50 2,483.66 2,507.40 0.0M
2025-03-12 2,509.79 2,523.37 2,476.11 2,495.15 0.0M
2025-03-11 2,547.77 2,552.86 2,491.59 2,514.10 0.0M
2025-03-08 2,563.50 2,588.02 2,536.47 2,582.95 0.0M
2025-03-07 2,580.76 2,599.74 2,556.09 2,568.01 0.0M
2025-03-06 2,588.15 2,620.91 2,569.80 2,613.15 0.0M
2025-03-05 2,595.21 2,622.31 2,564.98 2,585.11 0.0M
2025-03-04 2,663.37 2,670.22 2,598.40 2,615.04 0.0M
2025-03-01 2,618.80 2,659.71 2,609.77 2,657.90 0.0M
2025-02-28 2,669.12 2,671.42 2,618.39 2,618.90 0.0M
2025-02-27 2,661.11 2,677.11 2,647.70 2,656.65 0.0M
2025-02-26 2,667.20 2,669.99 2,637.73 2,656.29 0.0M
2025-02-25 2,685.44 2,688.49 2,663.44 2,666.33 0.0M
2025-02-22 2,686.43 2,686.43 2,675.23 2,677.16 0.0M
2025-02-21 2,719.98 2,719.98 2,708.98 2,716.74 0.0M
2025-02-20 2,716.24 2,723.26 2,714.97 2,722.53 0.0M
2025-02-19 2,716.91 2,719.06 2,711.56 2,719.04 0.0M
2025-02-15 2,715.60 2,717.38 2,712.22 2,714.76 0.0M
2025-02-14 2,698.85 2,713.21 2,694.80 2,712.86 0.0M
2025-02-13 2,680.31 2,697.75 2,679.17 2,694.92 0.0M
2025-02-12 2,692.73 2,700.56 2,691.55 2,698.13 0.0M
2025-02-11 2,693.54 2,699.22 2,690.05 2,697.29 0.0M
2025-02-08 2,701.67 2,706.06 2,680.80 2,682.85 0.0M
2025-02-07 2,696.07 2,699.71 2,688.43 2,699.69 0.0M
2025-02-06 2,680.07 2,692.34 2,674.13 2,692.15 0.0M
2025-02-05 2,668.09 2,684.49 2,667.10 2,683.47 0.0M
2025-02-04 2,649.84 2,676.38 2,642.13 2,667.15 0.0M
2025-02-01 2,700.88 2,706.81 2,679.02 2,682.92 0.0M
2025-01-31 2,687.54 2,696.55 2,678.36 2,691.82 0.0M
2025-01-30 2,685.60 2,687.64 2,671.97 2,680.89 0.0M
2025-01-29 2,675.66 2,690.90 2,664.79 2,689.35 0.0M
2025-01-28 2,658.15 2,672.54 2,658.15 2,669.98 0.0M
2025-01-25 2,703.93 2,705.95 2,695.25 2,699.18 0.0M
2025-01-24 2,690.27 2,702.79 2,690.16 2,702.78 0.0M
2025-01-23 2,690.84 2,697.15 2,690.16 2,693.49 0.0M
2025-01-22 2,673.38 2,682.48 2,667.62 2,681.55 0.0M
2025-01-18 2,667.80 2,667.89 2,662.90 2,663.37 0.0M
2025-01-17 2,654.00 2,656.38 2,647.63 2,650.08 0.0M
2025-01-16 2,642.81 2,654.51 2,639.00 2,651.80 0.0M
2025-01-15 2,618.10 2,621.95 2,596.45 2,611.20 0.0M
2025-01-14 2,584.24 2,609.28 2,582.98 2,608.48 0.0M
2025-01-11 2,621.31 2,622.06 2,596.13 2,603.87 0.0M
2025-01-09 2,628.65 2,637.64 2,618.86 2,635.04 0.0M
2025-01-08 2,657.74 2,658.69 2,624.09 2,630.53 0.0M
2025-01-07 2,655.29 2,663.93 2,646.53 2,650.91 0.0M
2025-01-04 2,625.15 2,642.16 2,621.49 2,640.48 0.0M
2025-01-03 2,629.51 2,635.78 2,599.33 2,613.80 0.0M
2025-01-01 2,631.11 2,633.43 2,613.40 2,617.65 0.0M