S

SPMDCI
🏛️ Estados Unidos →
2,342.03
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
2025-09-26 2,321.92 2,344.87 2,319.86 2,342.03 163.3M
2025-09-25 2,305.25 2,318.82 2,291.15 2,314.12 187.1M
2025-09-24 2,355.34 2,360.52 2,327.43 2,327.84 168.7M
2025-09-23 2,370.86 2,385.19 2,344.88 2,351.49 161.4M
2025-09-22 2,351.08 2,368.34 2,340.18 2,363.85 183.7M
2025-09-19 2,374.42 2,374.77 2,345.34 2,358.56 275.1M
2025-09-18 2,345.05 2,375.34 2,339.05 2,369.59 198.1M
2025-09-17 2,356.63 2,383.30 2,317.20 2,331.22 196.9M
2025-09-16 2,358.93 2,362.61 2,335.20 2,352.70 171.3M
2025-09-15 2,354.06 2,368.30 2,344.30 2,355.66 177.5M
2025-09-12 2,378.55 2,379.72 2,345.57 2,345.77 162.6M
2025-09-11 2,349.79 2,386.22 2,347.33 2,383.45 197.8M
2025-09-10 2,331.03 2,355.48 2,329.57 2,343.44 169.8M
2025-09-09 2,364.20 2,364.20 2,316.12 2,322.47 157.0M
2025-09-08 2,377.26 2,377.89 2,354.54 2,368.88 172.1M
2025-09-05 2,380.64 2,393.86 2,346.66 2,372.47 174.1M
2025-09-04 2,339.39 2,369.11 2,329.79 2,368.47 162.1M
2025-09-03 2,343.83 2,353.18 2,323.47 2,334.80 157.2M
2025-09-02 2,329.74 2,348.31 2,319.17 2,346.13 176.3M
2025-08-29 2,385.38 2,385.86 2,349.29 2,359.15 144.6M
2025-08-28 2,401.02 2,401.02 2,377.28 2,386.94 128.8M
2025-08-27 2,377.15 2,401.22 2,376.68 2,392.75 124.5M
2025-08-26 2,370.57 2,391.16 2,370.36 2,385.14 139.3M
2025-08-25 2,379.54 2,385.59 2,367.49 2,367.68 139.6M
2025-08-22 2,330.42 2,402.84 2,329.79 2,386.32 140.4M
2025-08-21 2,310.36 2,323.08 2,306.77 2,318.27 127.2M
2025-08-20 2,337.82 2,339.11 2,309.64 2,319.17 141.5M
2025-08-19 2,341.37 2,364.10 2,336.38 2,344.73 133.3M
2025-08-18 2,326.25 2,339.67 2,326.04 2,339.18 125.3M
2025-08-15 2,348.14 2,349.62 2,320.90 2,321.46 124.6M
2025-08-14 2,360.72 2,360.72 2,338.48 2,344.35 141.1M
2025-08-13 2,360.92 2,388.12 2,346.59 2,387.46 155.8M
2025-08-12 2,300.76 2,351.03 2,294.52 2,349.75 200.4M
2025-08-11 2,292.23 2,299.17 2,277.24 2,286.36 138.5M
2025-08-08 2,309.19 2,317.54 2,291.44 2,291.95 124.9M
2025-08-07 2,321.41 2,329.68 2,292.52 2,301.45 135.9M
2025-08-06 2,314.89 2,316.09 2,294.17 2,302.58 157.5M
2025-08-05 2,308.25 2,322.01 2,287.67 2,316.14 166.1M
2025-08-04 2,283.67 2,293.58 2,278.21 2,293.09 168.2M
2025-08-01 2,280.16 2,280.16 2,236.30 2,269.48 222.2M
2025-07-31 2,329.23 2,332.76 2,301.95 2,309.41 235.2M
2025-07-30 2,347.71 2,353.84 2,319.70 2,331.71 197.1M
2025-07-29 2,369.12 2,374.50 2,346.24 2,353.43 196.7M
2025-07-28 2,370.75 2,370.75 2,348.15 2,356.46 149.6M
2025-07-25 2,336.18 2,365.57 2,333.64 2,364.73 142.1M
2025-07-24 2,314.05 2,327.75 2,308.71 2,315.86 201.3M
2025-07-23 2,306.04 2,324.87 2,305.99 2,322.65 162.0M
2025-07-22 2,258.46 2,294.23 2,249.45 2,288.26 148.2M
2025-07-21 2,292.02 2,292.23 2,259.25 2,259.25 117.2M
2025-07-18 2,297.13 2,298.15 2,269.90 2,282.74 143.8M
2025-07-17 2,258.24 2,293.72 2,258.10 2,287.69 179.5M
2025-07-16 2,252.35 2,257.38 2,218.64 2,253.34 161.1M
2025-07-15 2,287.69 2,288.95 2,244.95 2,244.95 143.8M
2025-07-14 2,272.66 2,285.69 2,268.40 2,277.62 140.4M
2025-07-11 2,281.40 2,286.35 2,270.26 2,277.70 163.2M
2025-07-10 2,282.91 2,312.98 2,279.75 2,296.22 251.6M
2025-07-09 2,278.35 2,280.94 2,256.61 2,278.80 163.8M
2025-07-08 2,265.25 2,278.87 2,254.90 2,265.18 166.7M
2025-07-07 2,269.67 2,289.32 2,247.57 2,262.10 140.6M
2025-07-03 2,267.34 2,282.53 2,266.43 2,279.95 96.9M
2025-07-02 2,233.92 2,262.90 2,229.32 2,262.12 137.5M
2025-07-01 2,190.10 2,249.10 2,189.99 2,231.93 200.7M
2025-06-30 2,206.78 2,207.23 2,191.54 2,200.01 121.8M
2025-06-27 2,200.57 2,219.90 2,194.59 2,204.30 240.6M
2025-06-26 2,171.24 2,194.61 2,170.11 2,192.88 132.5M
2025-06-25 2,178.95 2,179.10 2,155.35 2,159.56 126.8M
2025-06-24 2,164.21 2,179.89 2,152.31 2,174.86 159.3M
2025-06-23 2,108.69 2,149.15 2,095.66 2,147.44 177.3M
2025-06-20 2,132.68 2,136.63 2,104.65 2,115.85 251.0M
2025-06-18 2,122.21 2,144.01 2,117.50 2,120.44 140.7M
2025-06-17 2,129.41 2,143.66 2,119.85 2,121.19 144.3M
2025-06-16 2,142.72 2,159.52 2,134.48 2,146.42 144.0M
2025-06-13 2,124.57 2,145.33 2,112.85 2,121.70 152.5M
2025-06-12 2,134.98 2,154.32 2,130.48 2,151.63 124.3M
2025-06-11 2,163.93 2,165.00 2,145.07 2,153.11 160.9M
2025-06-10 2,161.85 2,163.92 2,146.49 2,155.49 130.4M
2025-06-09 2,164.53 2,171.15 2,153.67 2,156.75 119.4M
2025-06-06 2,150.49 2,158.44 2,141.90 2,151.78 124.1M
2025-06-05 2,130.45 2,141.33 2,114.14 2,129.24 137.4M
2025-06-04 2,134.79 2,140.17 2,126.83 2,126.83 121.7M
2025-06-03 2,093.99 2,133.26 2,092.96 2,130.97 135.3M
2025-06-02 2,098.93 2,099.68 2,060.70 2,085.32 134.4M
2025-05-30 2,107.96 2,112.44 2,087.51 2,105.20 180.0M
2025-05-29 2,127.08 2,127.08 2,100.48 2,114.88 149.5M
2025-05-28 2,143.22 2,144.64 2,110.01 2,113.26 145.2M
2025-05-27 2,116.59 2,141.68 2,105.52 2,141.44 165.8M
2025-05-23 2,064.66 2,097.60 2,064.34 2,090.11 123.1M
2025-05-22 2,091.85 2,105.73 2,077.31 2,094.41 132.2M
2025-05-21 2,133.04 2,137.76 2,097.20 2,099.25 126.8M
2025-05-20 2,164.29 2,172.57 2,151.28 2,156.66 105.7M
2025-05-19 2,144.47 2,168.46 2,142.89 2,165.62 107.5M
2025-05-16 2,150.42 2,174.86 2,143.26 2,174.08 132.1M
2025-05-15 2,133.12 2,150.50 2,131.08 2,147.40 148.6M
2025-05-14 2,146.99 2,155.72 2,139.21 2,142.51 160.3M
2025-05-13 2,144.92 2,165.50 2,144.64 2,149.83 181.7M
2025-05-12 2,120.81 2,143.02 2,115.25 2,136.20 194.6M
2025-05-09 2,054.85 2,059.92 2,040.11 2,053.08 134.6M
2025-05-08 2,019.23 2,066.11 2,015.66 2,047.35 165.7M
2025-05-07 2,012.37 2,014.72 1,988.89 1,998.59 131.4M
2025-05-06 1,993.81 2,016.47 1,993.81 2,005.38 137.7M
2025-05-05 2,004.18 2,029.68 2,003.59 2,013.09 158.0M
2025-05-02 1,992.50 2,027.97 1,992.50 2,019.01 171.2M
2025-05-01 1,964.51 1,991.95 1,953.96 1,967.52 152.5M
2025-04-30 1,917.44 1,951.55 1,893.63 1,948.28 176.5M
2025-04-29 1,927.02 1,950.64 1,918.58 1,942.80 142.7M
2025-04-28 1,938.78 1,956.09 1,917.39 1,936.50 134.2M
2025-04-25 1,933.49 1,944.34 1,923.63 1,936.93 141.2M
2025-04-24 1,893.05 1,952.57 1,892.25 1,949.48 165.9M
2025-04-23 1,918.56 1,954.49 1,885.32 1,891.68 185.5M
2025-04-22 1,846.48 1,878.25 1,842.33 1,870.09 140.0M
2025-04-21 1,854.58 1,855.24 1,809.94 1,826.79 128.1M
2025-04-17 1,862.06 1,885.21 1,856.74 1,873.26 137.9M
2025-04-16 1,874.80 1,884.22 1,837.16 1,859.49 146.0M
2025-04-15 1,897.14 1,912.51 1,883.71 1,889.16 127.1M
2025-04-14 1,907.49 1,908.69 1,870.33 1,897.14 133.0M
2025-04-11 1,846.75 1,888.36 1,820.50 1,882.51 138.8M
2025-04-10 1,880.61 1,880.61 1,799.90 1,850.23 184.6M
2025-04-09 1,723.47 1,931.49 1,723.47 1,921.28 282.6M
2025-04-08 1,817.84 1,834.60 1,718.43 1,740.98 193.1M
2025-04-07 1,737.98 1,844.83 1,694.12 1,768.73 205.3M
2025-04-04 1,808.82 1,808.82 1,723.41 1,782.78 247.2M
2025-04-03 1,947.50 1,947.50 1,857.59 1,858.87 201.9M
2025-04-02 1,940.44 2,010.95 1,938.09 2,006.13 142.1M
2025-04-01 1,939.04 1,969.47 1,923.27 1,966.05 150.4M
2025-03-31 1,922.92 1,959.79 1,900.36 1,946.98 151.6M
2025-03-28 1,993.69 1,996.60 1,942.30 1,950.56 137.8M
2025-03-27 2,006.33 2,017.35 1,987.95 2,001.00 138.1M
2025-03-26 2,029.61 2,040.38 2,006.66 2,009.94 117.2M
2025-03-25 2,035.75 2,043.08 2,014.24 2,029.53 143.2M
2025-03-24 2,001.81 2,035.28 2,001.81 2,033.85 142.8M
2025-03-21 1,972.27 1,978.04 1,953.71 1,976.01 214.6M
2025-03-20 1,993.53 2,014.84 1,988.13 1,992.86 139.5M
2025-03-19 1,986.16 2,024.81 1,986.16 2,014.13 154.4M
2025-03-18 1,990.91 1,993.37 1,975.05 1,985.55 112.6M
2025-03-17 1,972.96 2,010.51 1,972.24 2,001.92 139.6M
2025-03-14 1,946.43 1,975.29 1,944.51 1,974.01 146.2M
2025-03-13 1,959.12 1,960.45 1,916.41 1,926.89 174.8M
2025-03-12 1,993.24 1,997.19 1,954.94 1,963.64 184.3M
2025-03-11 1,979.60 1,996.28 1,954.91 1,970.17 207.3M
2025-03-10 1,995.39 2,012.33 1,966.04 1,980.76 198.9M
2025-03-07 1,990.99 2,023.23 1,968.51 2,018.47 181.5M
2025-03-06 2,000.56 2,020.97 1,985.61 1,999.36 162.7M
2025-03-05 2,000.34 2,027.36 1,991.19 2,025.22 143.9M
2025-03-04 1,995.56 2,028.88 1,961.10 1,991.19 187.9M
2025-03-03 2,093.76 2,099.84 2,013.59 2,023.49 139.0M
2025-02-28 2,064.35 2,087.97 2,056.35 2,087.73 185.9M
2025-02-27 2,095.01 2,105.04 2,064.26 2,065.76 132.0M
2025-02-26 2,104.23 2,126.19 2,096.26 2,098.31 120.7M
2025-02-25 2,087.03 2,106.05 2,067.48 2,092.12 155.3M
2025-02-24 2,103.64 2,105.76 2,073.15 2,084.51 137.1M
2025-02-21 2,175.62 2,178.36 2,089.97 2,097.47 147.5M
2025-02-20 2,194.14 2,194.54 2,150.65 2,164.25 105.7M
2025-02-19 2,203.02 2,209.54 2,190.20 2,199.84 112.8M
2025-02-18 2,199.00 2,217.84 2,198.71 2,217.13 124.5M
2025-02-14 2,197.34 2,203.79 2,185.24 2,191.51 104.5M
2025-02-13 2,192.19 2,199.18 2,175.26 2,188.67 118.6M
2025-02-12 2,178.95 2,198.30 2,171.38 2,184.36 104.5M
2025-02-11 2,208.47 2,220.62 2,198.25 2,208.64 94.4M
2025-02-10 2,224.73 2,228.46 2,212.02 2,221.72 97.7M
2025-02-07 2,228.26 2,233.15 2,207.19 2,213.06 97.3M
2025-02-06 2,226.77 2,232.53 2,203.58 2,223.10 112.1M
2025-02-05 2,209.88 2,221.62 2,193.11 2,211.07 103.6M
2025-02-04 2,199.87 2,208.64 2,194.76 2,200.41 106.0M
2025-02-03 2,187.58 2,214.29 2,165.94 2,195.45 122.8M
2025-01-31 2,254.89 2,263.35 2,228.13 2,230.92 118.1M
2025-01-30 2,227.68 2,261.35 2,225.90 2,251.24 133.6M
2025-01-29 2,228.03 2,245.03 2,208.02 2,215.16 102.4M
2025-01-28 2,225.66 2,232.97 2,209.59 2,222.85 119.9M
2025-01-27 2,269.99 2,270.48 2,217.36 2,224.45 132.2M
2025-01-24 2,305.31 2,309.27 2,291.05 2,299.31 115.6M
2025-01-23 2,310.35 2,316.02 2,287.85 2,305.51 175.2M
2025-01-22 2,325.14 2,328.59 2,308.58 2,312.48 122.6M
2025-01-21 2,293.78 2,320.49 2,291.25 2,319.90 110.3M
2025-01-17 2,278.18 2,280.06 2,264.15 2,269.34 88.8M
2025-01-16 2,242.80 2,269.84 2,237.50 2,265.59 77.9M
2025-01-15 2,250.92 2,258.26 2,232.76 2,237.49 76.8M
2025-01-14 2,183.54 2,211.21 2,182.18 2,210.88 86.1M
2025-01-13 2,118.63 2,168.06 2,116.72 2,167.45 96.9M
2025-01-10 2,141.48 2,146.11 2,128.03 2,139.13 107.5M
2025-01-08 2,149.88 2,165.60 2,133.00 2,165.59 79.8M
2025-01-07 2,182.42 2,186.33 2,149.41 2,159.97 88.6M
2025-01-06 2,186.90 2,209.83 2,176.26 2,179.03 93.5M
2025-01-03 2,138.95 2,175.53 2,132.03 2,173.60 71.0M
2025-01-02 2,155.72 2,170.55 2,125.63 2,133.81 65.2M