S

SPLRCT
🏛️ Estados Unidos →
5,537.00
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 2,174.90 2,174.90 2,139.42 2,172.17 343.9M
2022-12-29 2,118.97 2,181.61 2,118.97 2,174.90 368.7M
2022-12-28 2,154.38 2,168.62 2,117.18 2,118.97 345.8M
2022-12-27 2,175.54 2,175.54 2,142.32 2,154.38 351.8M
2022-12-23 2,173.04 2,177.38 2,142.25 2,175.54 327.8M
2022-12-22 2,229.68 2,229.68 2,136.86 2,173.04 556.7M
2022-12-21 2,192.93 2,239.51 2,192.93 2,229.68 419.3M
2022-12-20 2,189.50 2,203.90 2,167.49 2,192.93 425.1M
2022-12-19 2,220.93 2,223.06 2,175.27 2,189.50 454.5M
2022-12-16 2,249.46 2,254.83 2,208.94 2,220.93 943.2M
2022-12-15 2,337.75 2,337.75 2,241.85 2,249.46 575.7M
2022-12-14 2,357.99 2,383.15 2,312.26 2,337.75 506.6M
2022-12-13 2,331.38 2,427.78 2,331.38 2,357.99 628.5M
2022-12-12 2,281.68 2,331.59 2,281.68 2,331.38 472.9M
2022-12-09 2,296.23 2,314.77 2,274.42 2,281.80 426.5M
2022-12-08 2,260.23 2,302.64 2,258.88 2,296.23 425.2M
2022-12-07 2,271.92 2,276.76 2,244.25 2,260.23 421.2M
2022-12-06 2,321.54 2,322.82 2,257.24 2,271.92 432.2M
2022-12-05 2,360.62 2,360.62 2,307.12 2,321.54 423.4M
2022-12-02 2,373.66 2,373.66 2,325.69 2,360.62 432.1M
2022-12-01 2,371.98 2,384.70 2,345.14 2,373.66 509.6M
2022-11-30 2,258.28 2,371.98 2,255.47 2,371.98 797.2M
2022-11-29 2,280.52 2,284.63 2,249.28 2,258.28 398.0M
2022-11-28 2,330.19 2,330.19 2,272.07 2,280.52 411.7M
2022-11-25 2,345.86 2,345.86 2,324.47 2,330.19 188.4M
2022-11-23 2,325.53 2,353.27 2,319.30 2,345.86 406.3M
2022-11-22 2,281.53 2,327.17 2,275.62 2,325.53 426.5M
2022-11-21 2,307.60 2,307.60 2,277.71 2,281.53 427.7M
2022-11-18 2,304.62 2,330.30 2,289.23 2,307.60 486.3M
2022-11-17 2,299.69 2,315.53 2,264.77 2,304.62 529.3M
2022-11-16 2,333.42 2,333.42 2,291.68 2,299.69 532.5M
2022-11-15 2,304.92 2,368.89 2,304.92 2,333.42 576.6M
2022-11-14 2,327.40 2,334.86 2,295.17 2,304.92 544.2M
2022-11-11 2,287.95 2,333.49 2,272.79 2,327.40 642.3M
2022-11-10 2,137.63 2,289.07 2,137.63 2,287.95 743.9M
2022-11-09 2,169.59 2,169.59 2,109.61 2,112.06 483.6M
2022-11-08 2,149.86 2,195.88 2,138.56 2,169.59 548.1M
2022-11-07 2,115.25 2,153.38 2,103.65 2,149.86 510.9M
2022-11-04 2,080.35 2,126.18 2,066.72 2,115.17 710.0M
2022-11-03 2,144.63 2,144.63 2,079.12 2,080.35 626.8M
2022-11-02 2,221.76 2,246.67 2,144.15 2,144.63 666.3M
2022-11-01 2,241.13 2,272.04 2,211.93 2,221.76 495.9M
2022-10-31 2,271.63 2,271.63 2,228.13 2,241.13 568.5M
2022-10-28 2,173.33 2,276.16 2,173.33 2,271.63 684.4M
2022-10-27 2,200.83 2,221.05 2,169.51 2,173.33 613.5M
2022-10-26 2,251.11 2,251.11 2,192.64 2,200.83 643.5M
2022-10-25 2,208.42 2,252.63 2,208.42 2,251.11 549.6M
2022-10-24 2,178.40 2,216.82 2,161.06 2,208.42 511.6M
2022-10-21 2,122.21 2,183.00 2,110.93 2,178.40 614.7M
2022-10-20 2,120.82 2,167.05 2,111.39 2,122.21 512.1M
2022-10-19 2,126.34 2,141.37 2,099.72 2,120.82 441.1M
2022-10-18 2,108.81 2,169.64 2,099.95 2,126.34 584.9M
2022-10-17 2,045.59 2,118.52 2,045.59 2,108.81 566.4M
2022-10-14 2,106.03 2,127.10 2,043.32 2,045.59 585.5M
2022-10-13 2,042.38 2,116.44 1,980.53 2,106.03 755.1M
2022-10-12 2,049.38 2,062.99 2,039.79 2,042.38 489.9M
2022-10-11 2,080.96 2,082.96 2,034.12 2,049.38 625.1M
2022-10-10 2,113.92 2,117.04 2,060.06 2,080.96 571.3M
2022-10-07 2,205.13 2,205.13 2,103.51 2,113.92 666.7M
2022-10-06 2,224.09 2,240.66 2,202.88 2,205.13 504.6M
2022-10-05 2,216.14 2,238.80 2,173.76 2,224.09 492.2M
2022-10-04 2,145.31 2,217.97 2,145.31 2,216.14 568.2M
2022-10-03 2,079.85 2,157.35 2,079.85 2,145.31 593.4M
2022-09-30 2,121.09 2,144.30 2,079.36 2,079.85 624.1M
2022-09-29 2,180.90 2,180.90 2,097.18 2,121.09 623.2M
2022-09-28 2,161.00 2,191.45 2,127.03 2,180.90 591.9M
2022-09-27 2,156.27 2,205.51 2,140.38 2,161.00 531.4M
2022-09-26 2,170.76 2,201.22 2,150.74 2,156.27 552.9M
2022-09-23 2,200.51 2,200.51 2,143.07 2,170.76 598.4M
2022-09-22 2,222.38 2,223.81 2,187.37 2,200.51 581.5M
2022-09-21 2,258.58 2,301.43 2,222.15 2,222.38 579.6M
2022-09-20 2,270.06 2,272.80 2,239.09 2,258.58 487.0M
2022-09-19 2,251.62 2,271.71 2,228.67 2,270.06 476.8M
2022-09-16 2,262.40 2,262.40 2,218.35 2,251.62 868.5M
2022-09-15 2,317.38 2,317.38 2,249.76 2,262.40 570.8M
2022-09-14 2,307.27 2,332.86 2,294.44 2,317.38 546.4M
2022-09-13 2,437.60 2,437.60 2,301.64 2,307.27 677.9M
2022-09-12 2,398.39 2,439.11 2,398.39 2,437.60 495.7M
2022-09-09 2,351.97 2,404.07 2,351.97 2,398.39 453.7M
2022-09-07 2,307.30 2,353.84 2,305.20 2,344.04 476.2M
2022-09-06 2,323.07 2,336.08 2,293.38 2,307.30 475.6M
2022-09-02 2,353.44 2,391.51 2,311.27 2,323.07 506.0M
2022-09-01 2,364.72 2,364.72 2,304.77 2,353.44 598.8M
2022-08-31 2,387.70 2,409.95 2,364.34 2,364.72 562.8M
2022-08-30 2,413.74 2,430.35 2,367.44 2,387.70 471.1M
2022-08-29 2,444.95 2,444.95 2,404.63 2,413.74 428.4M
2022-08-26 2,554.27 2,559.81 2,444.86 2,444.95 526.2M
2022-08-25 2,512.16 2,555.11 2,512.16 2,554.27 440.2M
2022-08-24 2,511.16 2,523.06 2,499.32 2,512.16 375.1M
2022-08-23 2,517.54 2,537.83 2,507.98 2,511.16 355.9M
2022-08-22 2,589.56 2,589.56 2,511.98 2,517.54 441.0M
2022-08-19 2,637.80 2,637.80 2,584.45 2,589.56 438.2M
2022-08-18 2,624.87 2,648.06 2,617.20 2,637.80 440.2M
2022-08-17 2,643.49 2,644.55 2,605.86 2,624.87 442.6M
2022-08-16 2,651.08 2,656.22 2,619.45 2,643.49 380.5M
2022-08-15 2,634.59 2,654.38 2,623.63 2,651.08 364.3M
2022-08-12 2,581.05 2,634.60 2,581.05 2,634.59 443.2M
2022-08-11 2,593.60 2,624.02 2,578.13 2,581.05 437.9M
2022-08-10 2,523.61 2,594.57 2,523.61 2,593.60 496.6M
2022-08-09 2,549.16 2,549.16 2,510.72 2,523.61 519.8M
2022-08-08 2,571.77 2,588.81 2,535.80 2,549.16 501.6M
2022-08-05 2,577.94 2,578.00 2,536.94 2,571.77 454.3M
2022-08-04 2,567.28 2,578.93 2,549.40 2,577.94 523.7M
2022-08-03 2,500.01 2,573.92 2,500.01 2,567.28 604.6M
2022-08-02 2,517.48 2,528.54 2,479.16 2,500.01 500.9M
2022-08-01 2,522.61 2,543.09 2,495.50 2,517.48 488.4M
2022-07-29 2,484.18 2,529.56 2,482.61 2,522.61 618.0M
2022-07-28 2,449.09 2,490.21 2,428.90 2,484.18 518.4M
2022-07-27 2,348.25 2,459.29 2,348.25 2,449.09 593.2M
2022-07-26 2,386.04 2,386.04 2,338.93 2,348.25 444.7M
2022-07-25 2,400.75 2,400.75 2,368.92 2,386.04 407.4M
2022-07-22 2,434.35 2,442.20 2,387.13 2,400.75 465.8M
2022-07-21 2,400.58 2,434.61 2,378.76 2,434.35 467.6M
2022-07-20 2,363.75 2,410.19 2,358.46 2,400.58 503.7M
2022-07-19 2,293.23 2,365.68 2,293.23 2,363.75 562.3M
2022-07-18 2,319.80 2,347.30 2,285.84 2,293.23 481.6M
2022-07-15 2,276.99 2,317.41 2,276.99 2,317.03 480.3M
2022-07-14 2,256.10 2,284.48 2,209.26 2,276.99 468.4M
2022-07-13 2,261.05 2,269.27 2,210.77 2,256.10 448.2M
2022-07-12 2,291.69 2,313.80 2,248.61 2,261.05 481.0M
2022-07-11 2,324.75 2,324.75 2,276.41 2,291.69 402.3M
2022-07-08 2,323.08 2,331.57 2,292.02 2,324.75 408.5M
2022-07-07 2,276.11 2,328.05 2,276.11 2,323.08 472.0M
2022-07-06 2,256.15 2,294.05 2,250.61 2,276.11 465.6M
2022-07-05 2,228.50 2,256.75 2,186.14 2,256.15 549.0M
2022-07-01 2,222.96 2,230.16 2,190.70 2,228.50 540.0M
2022-06-30 2,252.87 2,252.87 2,188.19 2,222.96 609.4M
2022-06-29 2,248.29 2,266.08 2,228.31 2,252.87 458.0M
2022-06-28 2,317.98 2,342.95 2,247.37 2,248.29 507.3M
2022-06-27 2,332.79 2,348.15 2,308.28 2,317.98 445.9M
2022-06-24 2,252.33 2,334.08 2,252.33 2,332.79 637.9M
2022-06-23 2,220.43 2,257.00 2,218.14 2,252.33 508.0M
2022-06-22 2,229.58 2,250.40 2,200.45 2,220.43 484.3M
2022-06-21 2,174.44 2,244.90 2,174.44 2,229.58 530.6M
2022-06-17 2,153.20 2,194.30 2,139.38 2,174.44 864.8M
2022-06-16 2,245.56 2,245.56 2,136.25 2,153.20 644.3M
2022-06-15 2,197.85 2,278.24 2,196.59 2,245.56 559.3M
2022-06-14 2,184.29 2,213.11 2,177.75 2,197.85 531.2M
2022-06-13 2,286.44 2,286.44 2,176.83 2,184.29 685.9M
2022-06-10 2,379.00 2,379.00 2,286.06 2,286.44 555.4M
2022-06-09 2,445.63 2,450.42 2,378.51 2,379.00 462.3M
2022-06-08 2,473.11 2,478.15 2,438.70 2,445.63 440.2M
2022-06-07 2,443.41 2,477.33 2,411.96 2,473.11 394.9M
2022-06-06 2,442.38 2,488.98 2,430.95 2,443.41 420.9M
2022-06-03 2,504.39 2,504.39 2,431.22 2,442.38 515.5M
2022-06-02 2,444.75 2,504.69 2,417.94 2,504.39 559.1M
2022-06-01 2,452.89 2,495.47 2,426.74 2,444.75 521.7M
2022-05-31 2,470.27 2,477.00 2,428.41 2,452.89 777.8M
2022-05-27 2,388.15 2,470.47 2,388.15 2,470.27 557.5M
2022-05-26 2,331.05 2,397.92 2,310.12 2,388.15 614.6M
2022-05-25 2,303.19 2,348.64 2,288.03 2,331.05 561.7M
2022-05-24 2,339.85 2,339.85 2,263.89 2,303.19 580.0M
2022-05-23 2,285.75 2,343.06 2,285.75 2,339.85 593.2M
2022-05-20 2,282.62 2,319.79 2,215.19 2,285.75 767.1M
2022-05-19 2,307.39 2,322.30 2,273.05 2,282.62 740.6M
2022-05-18 2,422.23 2,422.23 2,300.66 2,307.39 648.7M
2022-05-17 2,353.70 2,425.62 2,353.70 2,422.23 580.9M
2022-05-16 2,375.29 2,384.98 2,334.04 2,353.70 523.3M
2022-05-13 2,296.19 2,386.82 2,296.19 2,375.29 620.8M
2022-05-12 2,322.64 2,330.84 2,243.00 2,296.19 772.9M
2022-05-11 2,401.85 2,424.42 2,316.23 2,322.64 683.2M
2022-05-10 2,364.58 2,435.82 2,364.58 2,401.85 693.7M
2022-05-09 2,461.48 2,461.48 2,354.66 2,364.58 734.3M
2022-05-06 2,481.20 2,501.92 2,424.62 2,461.48 647.9M
2022-05-05 2,609.80 2,609.80 2,452.66 2,481.20 728.3M
2022-05-04 2,521.23 2,614.54 2,488.98 2,609.80 747.8M
2022-05-03 2,516.69 2,535.82 2,497.43 2,521.23 549.5M
2022-05-02 2,478.00 2,518.84 2,447.12 2,516.69 612.2M
2022-04-29 2,584.89 2,588.80 2,473.61 2,478.00 633.0M
2022-04-28 2,484.58 2,600.77 2,484.58 2,584.89 645.0M
2022-04-27 2,451.28 2,532.96 2,451.28 2,484.58 608.2M
2022-04-25 2,509.65 2,548.36 2,482.66 2,545.76 564.4M
2022-04-22 2,581.78 2,594.27 2,506.16 2,509.65 506.3M
2022-04-21 2,627.16 2,678.08 2,574.23 2,581.78 514.4M
2022-04-20 2,630.64 2,663.34 2,619.53 2,627.16 457.9M
2022-04-19 2,583.12 2,635.73 2,567.14 2,630.64 442.3M
2022-04-18 2,574.88 2,599.22 2,561.34 2,583.12 435.5M
2022-04-14 2,639.45 2,647.90 2,572.91 2,574.88 478.9M
2022-04-13 2,598.10 2,647.91 2,590.10 2,639.45 459.4M
2022-04-12 2,607.31 2,660.50 2,587.27 2,598.10 508.6M
2022-04-11 2,677.04 2,677.04 2,604.91 2,607.31 497.0M
2022-04-08 2,716.00 2,716.00 2,672.42 2,677.04 490.0M
2022-04-07 2,709.72 2,735.28 2,679.25 2,716.00 585.0M
2022-04-06 2,780.50 2,780.50 2,689.89 2,709.72 604.2M
2022-04-05 2,842.79 2,842.79 2,772.73 2,780.50 476.4M
2022-04-04 2,790.50 2,843.31 2,790.50 2,842.79 481.4M
2022-04-01 2,794.08 2,806.21 2,757.21 2,789.45 556.6M
2022-03-31 2,839.31 2,845.05 2,794.05 2,794.08 667.7M
2022-03-30 2,878.53 2,878.53 2,825.11 2,839.31 548.0M
2022-03-29 2,820.35 2,881.44 2,820.35 2,878.53 542.1M
2022-03-28 2,786.10 2,820.53 2,766.80 2,820.35 486.6M
2022-03-25 2,788.63 2,796.28 2,752.00 2,786.10 483.0M
2022-03-24 2,715.11 2,788.89 2,715.11 2,788.63 589.8M
2022-03-23 2,756.55 2,757.47 2,712.77 2,715.11 526.0M
2022-03-22 2,717.90 2,771.28 2,716.52 2,756.55 526.7M
2022-03-21 2,722.71 2,732.14 2,681.56 2,717.90 573.8M
2022-03-18 2,664.42 2,726.99 2,644.22 2,722.71 921.4M
2022-03-17 2,646.17 2,664.43 2,617.81 2,664.42 535.6M
2022-03-16 2,561.10 2,646.78 2,554.03 2,646.17 675.5M
2022-03-15 2,476.22 2,566.46 2,476.22 2,561.10 590.8M
2022-03-14 2,524.09 2,540.00 2,469.78 2,476.22 575.3M
2022-03-11 2,570.38 2,594.69 2,521.08 2,524.09 509.5M
2022-03-10 2,616.32 2,616.32 2,530.84 2,570.38 544.8M
2022-03-09 2,516.12 2,627.51 2,516.12 2,616.32 572.3M
2022-03-08 2,526.92 2,593.41 2,478.58 2,516.12 733.1M
2022-03-07 2,623.96 2,633.09 2,525.54 2,526.92 624.2M
2022-03-04 2,671.60 2,671.60 2,603.66 2,623.96 555.6M
2022-03-03 2,705.23 2,726.22 2,659.09 2,671.60 546.4M
2022-03-02 2,647.28 2,715.70 2,646.16 2,705.23 594.7M
2022-03-01 2,701.15 2,704.82 2,626.63 2,647.28 618.8M
2022-02-28 2,705.50 2,712.70 2,655.50 2,701.15 644.5M
2022-02-25 2,668.97 2,706.29 2,641.32 2,705.50 598.8M
2022-02-24 2,579.56 2,671.09 2,483.22 2,668.97 839.1M
2022-02-23 2,647.40 2,682.55 2,577.73 2,579.56 594.6M
2022-02-22 2,670.94 2,689.28 2,618.44 2,647.40 668.8M
2022-02-18 2,700.67 2,715.02 2,651.71 2,670.94 656.2M
2022-02-17 2,786.05 2,786.05 2,695.99 2,700.67 579.5M
2022-02-16 2,790.90 2,795.95 2,740.52 2,786.05 545.0M
2022-02-15 2,716.60 2,792.09 2,716.60 2,790.90 589.4M
2022-02-14 2,717.49 2,738.48 2,684.78 2,716.60 570.3M
2022-02-11 2,801.71 2,819.63 2,706.29 2,717.49 700.2M
2022-02-10 2,880.99 2,880.99 2,790.22 2,801.71 617.7M
2022-02-09 2,816.01 2,881.00 2,816.01 2,880.99 558.8M
2022-02-08 2,780.55 2,823.41 2,765.46 2,816.01 496.3M
2022-02-07 2,798.95 2,818.07 2,770.73 2,780.55 465.7M
2022-02-04 2,785.75 2,823.00 2,760.83 2,798.95 544.0M
2022-02-03 2,873.87 2,873.87 2,780.45 2,785.75 641.7M
2022-02-02 2,850.67 2,877.15 2,835.70 2,873.87 782.6M
2022-02-01 2,843.88 2,853.23 2,807.11 2,850.67 587.5M
2022-01-31 2,769.57 2,844.49 2,759.19 2,843.88 687.5M
2022-01-28 2,654.50 2,769.74 2,646.87 2,769.57 765.3M
2022-01-27 2,672.96 2,731.15 2,645.31 2,654.50 788.2M
2022-01-26 2,653.82 2,760.56 2,643.73 2,672.96 756.8M
2022-01-25 2,717.30 2,717.30 2,627.33 2,653.82 683.8M
2022-01-24 2,708.30 2,721.65 2,563.20 2,717.30 912.2M
2022-01-21 2,761.65 2,787.40 2,708.19 2,708.30 706.2M
2022-01-20 2,798.88 2,855.82 2,759.00 2,761.65 536.9M
2022-01-19 2,837.84 2,884.79 2,796.46 2,798.88 528.4M
2022-01-18 2,910.17 2,910.17 2,832.61 2,837.84 521.2M
2022-01-14 2,884.60 2,911.86 2,867.78 2,910.17 480.3M
2022-01-13 2,963.15 2,987.95 2,878.34 2,884.60 511.4M
2022-01-12 2,950.30 2,992.60 2,949.57 2,963.15 430.7M
2022-01-11 2,915.00 2,953.93 2,886.43 2,950.30 488.7M
2022-01-10 2,912.02 2,918.40 2,831.35 2,915.00 617.0M
2022-01-07 2,941.73 2,954.66 2,894.98 2,912.02 472.5M
2022-01-06 2,955.98 2,971.89 2,923.20 2,941.73 525.0M
2022-01-05 3,051.48 3,051.48 2,955.44 2,955.98 599.6M
2022-01-04 3,086.75 3,094.44 3,028.10 3,051.48 560.2M
2022-01-03 3,055.45 3,089.20 3,048.95 3,086.75 452.3M