S

PUTVM
🏛️ Estados Unidos →
2,024.90
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 2,019.22 2,025.10 2,017.25 2,024.90 0.0M
2025-09-25 2,015.08 2,019.04 2,010.34 2,016.04 0.0M
2025-09-24 2,023.97 2,024.07 2,017.56 2,020.26 0.0M
2025-09-23 2,026.34 2,026.75 2,019.92 2,021.89 0.0M
2025-09-22 2,021.61 2,026.31 2,021.37 2,025.88 0.0M
2025-09-19 2,019.49 2,022.46 2,019.49 2,021.69 0.0M
2025-09-18 2,016.54 2,017.20 2,015.68 2,017.14 0.0M
2025-09-17 2,016.29 2,016.32 2,015.82 2,016.02 0.0M
2025-09-16 2,016.05 2,016.05 2,015.24 2,015.80 0.0M
2025-09-13 2,013.98 2,014.72 2,013.92 2,014.12 0.0M
2025-09-12 2,011.80 2,013.70 2,011.33 2,013.57 0.0M
2025-09-11 2,010.26 2,011.31 2,008.35 2,009.66 0.0M
2025-09-10 2,005.96 2,008.22 2,004.12 2,007.86 0.0M
2025-09-09 2,004.64 2,006.65 2,004.08 2,005.84 0.0M
2025-09-07 2,005.81 2,002.36 2,002.36 2,002.36 0.0M
2025-09-06 2,005.81 2,006.26 1,994.88 2,002.36 0.0M
2025-09-05 1,996.51 2,002.58 1,995.49 2,002.45 0.0M
2025-09-04 1,992.10 1,995.18 1,989.46 1,994.70 0.0M
2025-09-03 1,979.41 1,988.06 1,976.43 1,988.03 0.0M
2025-08-30 1,997.58 1,997.88 1,990.74 1,994.06 0.0M
2025-08-29 1,997.76 1,999.46 1,994.48 1,998.92 0.0M
2025-08-28 1,992.40 1,995.58 1,992.40 1,994.72 0.0M
2025-08-27 1,988.33 1,993.45 1,987.61 1,993.06 0.0M
2025-08-26 1,990.16 1,993.15 1,989.05 1,989.05 0.0M
2025-08-23 1,976.35 1,991.81 1,976.35 1,990.84 0.0M
2025-08-22 1,972.68 1,977.70 1,969.12 1,972.98 0.0M
2025-08-21 1,980.03 1,980.03 1,967.86 1,978.12 0.0M
2025-08-20 1,985.70 1,987.26 1,978.47 1,980.82 0.0M
2025-08-19 1,984.65 1,986.28 1,983.56 1,985.54 0.0M
2025-08-16 1,983.54 1,985.35 1,982.98 1,983.57 0.0M
2025-08-15 1,983.16 1,983.30 1,983.14 1,983.30 0.0M
2025-08-14 1,982.86 1,982.97 1,982.79 1,982.97 0.0M
2025-08-13 1,981.55 1,982.39 1,980.45 1,982.37 0.0M
2025-08-12 1,979.54 1,980.56 1,978.25 1,979.03 0.0M
2025-08-09 1,976.27 1,978.76 1,975.60 1,978.61 0.0M
2025-08-08 1,975.72 1,976.43 1,968.94 1,973.26 0.0M
2025-08-07 1,966.60 1,973.34 1,966.16 1,972.76 0.0M
2025-08-06 1,969.05 1,970.42 1,962.75 1,965.42 0.0M
2025-08-05 1,961.04 1,968.39 1,960.93 1,968.33 0.0M
2025-08-02 1,956.19 1,956.31 1,943.49 1,949.74 0.0M
2025-08-01 1,972.61 1,973.29 1,964.56 1,966.48 0.0M
2025-07-31 1,968.86 1,970.81 1,964.41 1,968.53 0.0M
2025-07-30 1,971.70 1,971.75 1,967.30 1,968.26 0.0M
2025-07-29 1,969.91 1,970.28 1,968.22 1,969.84 0.0M
2025-07-26 1,965.99 1,968.18 1,965.80 1,968.02 0.0M
2025-07-25 1,965.21 1,966.23 1,964.33 1,965.04 0.0M
2025-07-24 1,959.43 1,963.64 1,958.08 1,963.64 0.0M
2025-07-23 1,955.06 1,957.09 1,951.30 1,956.13 0.0M
2025-07-22 1,955.14 1,958.55 1,954.54 1,955.13 0.0M
2025-07-19 1,952.16 1,952.18 1,949.96 1,951.90 0.0M
2025-07-18 1,952.20 1,952.21 1,952.19 1,952.20 0.0M
2025-07-17 1,951.89 1,951.93 1,951.26 1,951.93 0.0M
2025-07-16 1,951.68 1,951.69 1,951.57 1,951.59 0.0M
2025-07-15 1,951.21 1,951.40 1,951.21 1,951.37 0.0M
2025-07-12 1,950.14 1,950.52 1,950.02 1,950.45 0.0M
2025-07-11 1,950.01 1,950.16 1,949.87 1,950.16 0.0M
2025-07-10 1,949.55 1,949.77 1,949.21 1,949.73 0.0M
2025-07-09 1,948.35 1,948.87 1,948.27 1,948.69 0.0M
2025-07-08 1,947.56 1,947.67 1,946.14 1,947.52 0.0M
2025-07-04 1,946.44 1,946.68 1,946.08 1,946.59 0.0M
2025-07-03 1,943.83 1,945.37 1,943.61 1,945.30 0.0M
2025-07-02 1,943.12 1,944.41 1,942.78 1,943.97 0.0M
2025-07-01 1,942.98 1,943.81 1,942.22 1,943.42 0.0M
2025-06-28 1,940.21 1,941.48 1,938.38 1,941.14 0.0M
2025-06-27 1,936.95 1,939.11 1,936.50 1,938.99 0.0M
2025-06-26 1,935.08 1,935.48 1,933.19 1,935.07 0.0M
2025-06-25 1,930.54 1,934.13 1,930.08 1,933.28 0.0M
2025-06-24 1,916.27 1,924.85 1,911.21 1,924.40 0.0M
2025-06-21 1,914.51 1,915.93 1,911.12 1,913.81 0.0M
2025-06-19 1,910.94 1,914.20 1,910.53 1,913.42 0.0M
2025-06-18 1,911.86 1,912.76 1,907.87 1,908.91 0.0M
2025-06-17 1,911.45 1,913.04 1,911.45 1,912.65 0.0M
2025-06-14 1,906.49 1,909.17 1,902.16 1,904.33 0.0M
2025-06-13 1,907.83 1,909.94 1,907.09 1,909.89 0.0M
2025-06-12 1,910.09 1,910.63 1,906.25 1,908.09 0.0M
2025-06-11 1,906.94 1,909.02 1,905.72 1,908.93 0.0M
2025-06-10 1,905.07 1,907.05 1,904.05 1,905.80 0.0M
2025-06-07 1,902.22 1,904.38 1,900.85 1,903.44 0.0M
2025-06-06 1,899.70 1,901.23 1,891.60 1,894.09 0.0M
2025-06-05 1,897.93 1,899.01 1,895.78 1,897.36 0.0M
2025-06-04 1,892.06 1,896.88 1,890.36 1,896.51 0.0M
2025-06-03 1,884.09 1,890.64 1,878.04 1,890.64 0.0M
2025-05-31 1,880.67 1,885.83 1,871.99 1,883.69 0.0M
2025-05-30 1,886.30 1,886.32 1,875.64 1,883.80 0.0M
2025-05-29 1,885.21 1,886.56 1,878.38 1,879.58 0.0M
2025-05-28 1,874.46 1,884.06 1,871.06 1,884.06 0.0M
2025-05-24 1,849.24 1,863.00 1,849.24 1,857.58 0.0M
2025-05-23 1,864.69 1,872.57 1,861.94 1,866.32 0.0M
2025-05-22 1,876.13 1,881.58 1,862.48 1,865.05 0.0M
2025-05-21 1,881.97 1,882.94 1,876.50 1,881.59 0.0M
2025-05-20 1,874.21 1,883.30 1,873.73 1,883.04 0.0M
2025-05-17 1,879.14 1,881.98 1,879.12 1,881.91 0.0M
2025-05-16 1,878.29 1,878.29 1,878.28 1,878.29 0.0M
2025-05-15 1,878.01 1,878.05 1,878.00 1,878.04 0.0M
2025-05-14 1,877.77 1,877.80 1,877.74 1,877.75 0.0M
2025-05-13 1,877.45 1,877.57 1,877.41 1,877.57 0.0M
2025-05-10 1,875.96 1,876.34 1,875.82 1,876.28 0.0M
2025-05-09 1,874.89 1,875.81 1,874.61 1,875.48 0.0M
2025-05-08 1,872.70 1,874.35 1,871.61 1,874.06 0.0M
2025-05-07 1,872.08 1,873.47 1,871.80 1,872.55 0.0M
2025-05-06 1,871.97 1,873.69 1,871.85 1,873.16 0.0M
2025-05-03 1,870.95 1,872.20 1,870.35 1,871.68 0.0M
2025-05-02 1,867.89 1,869.54 1,866.89 1,867.90 0.0M
2025-05-01 1,857.91 1,865.87 1,852.80 1,865.87 0.0M
2025-04-30 1,859.98 1,865.22 1,859.98 1,864.51 0.0M
2025-04-29 1,861.57 1,862.48 1,855.26 1,861.16 0.0M
2025-04-26 1,853.74 1,858.86 1,851.10 1,858.51 0.0M
2025-04-25 1,842.75 1,853.40 1,841.88 1,852.65 0.0M
2025-04-24 1,845.60 1,850.74 1,835.33 1,839.79 0.0M
2025-04-23 1,811.98 1,828.55 1,811.98 1,825.35 0.0M
2025-04-22 1,814.80 1,814.80 1,785.05 1,798.60 0.0M
2025-04-18 1,822.08 1,828.39 1,819.68 1,821.40 0.0M
2025-04-17 1,835.34 1,843.26 1,793.71 1,811.97 0.0M
2025-04-16 1,859.53 1,871.58 1,850.77 1,853.99 0.0M
2025-04-15 1,869.64 1,872.28 1,840.79 1,856.60 0.0M
2025-04-12 1,803.51 1,843.51 1,791.36 1,837.13 0.0M
2025-04-11 1,832.93 1,833.97 1,755.33 1,805.90 0.0M
2025-04-10 1,704.62 1,870.49 1,700.14 1,862.06 0.0M
2025-04-09 1,796.63 1,807.35 1,686.44 1,711.88 0.0M
2025-04-08 1,683.19 1,826.34 1,661.28 1,737.94 0.0M
2025-04-05 1,806.44 1,808.34 1,739.21 1,741.59 0.0M
2025-04-04 1,871.54 1,874.22 1,844.26 1,845.97 0.0M
2025-04-03 1,889.10 1,910.51 1,888.93 1,906.42 0.0M
2025-04-02 1,892.52 1,903.30 1,886.00 1,900.44 0.0M
2025-04-01 1,877.35 1,899.00 1,870.11 1,896.61 0.0M
2025-03-29 1,905.89 1,906.95 1,886.77 1,889.01 0.0M
2025-03-28 1,907.99 1,912.80 1,904.38 1,908.18 0.0M
2025-03-27 1,916.77 1,917.60 1,906.89 1,909.66 0.0M
2025-03-26 1,916.21 1,916.85 1,914.62 1,916.64 0.0M
2025-03-25 1,908.39 1,914.99 1,908.39 1,914.05 0.0M
2025-03-22 1,892.36 1,900.67 1,892.01 1,899.80 0.0M
2025-03-21 1,897.63 1,922.99 1,896.86 1,906.70 0.0M
2025-03-20 1,896.80 1,924.09 1,893.98 1,911.16 0.0M
2025-03-19 1,901.61 1,904.34 1,884.73 1,891.02 0.0M
2025-03-18 1,895.66 1,920.30 1,895.66 1,911.43 0.0M
2025-03-15 1,874.79 1,900.02 1,873.30 1,896.48 0.0M
2025-03-14 1,880.03 1,884.41 1,853.42 1,859.22 0.0M
2025-03-13 1,894.44 1,898.06 1,867.01 1,884.15 0.0M
2025-03-12 1,887.15 1,897.15 1,861.52 1,875.24 0.0M
2025-03-11 1,915.35 1,919.16 1,873.42 1,890.43 0.0M
2025-03-08 1,926.39 1,982.37 1,906.39 1,940.31 0.0M
2025-03-07 1,938.39 1,952.70 1,920.91 1,929.80 0.0M
2025-03-06 1,944.03 1,967.82 1,930.78 1,962.48 0.0M
2025-03-05 1,950.22 1,968.77 1,927.89 1,942.79 0.0M
2025-03-04 1,996.17 1,999.55 1,951.64 1,964.05 0.0M
2025-03-01 1,966.29 2,004.06 1,958.84 1,990.75 0.0M
2025-02-28 1,998.02 1,999.63 1,965.70 1,966.64 0.0M
2025-02-27 1,992.34 2,002.73 1,984.34 1,990.85 0.0M
2025-02-26 1,996.68 1,998.27 1,978.01 1,990.21 0.0M
2025-02-25 2,006.99 2,008.58 1,993.77 1,996.74 0.0M
2025-02-22 2,014.97 2,015.19 2,000.13 2,001.70 0.0M
2025-02-21 2,014.13 2,014.22 2,013.49 2,014.22 0.0M
2025-02-20 2,013.42 2,013.89 2,013.40 2,013.86 0.0M
2025-02-19 2,012.73 2,013.38 2,012.37 2,013.38 0.0M
2025-02-15 2,010.63 2,011.42 2,010.48 2,011.23 0.0M
2025-02-14 2,006.08 2,009.99 2,004.71 2,009.89 0.0M
2025-02-13 1,998.15 2,005.27 1,997.83 2,004.57 0.0M
2025-02-12 2,002.34 2,005.39 2,002.09 2,005.10 0.0M
2025-02-11 2,001.61 2,004.33 2,000.42 2,003.81 0.0M
2025-02-08 2,003.34 2,004.59 1,994.64 1,996.30 0.0M
2025-02-07 2,000.04 2,001.89 1,997.41 2,001.41 0.0M
2025-02-06 1,992.56 1,998.05 1,989.33 1,998.05 0.0M
2025-02-05 1,985.49 1,993.73 1,985.49 1,993.18 0.0M
2025-02-04 1,976.77 1,988.39 1,970.39 1,984.35 0.0M
2025-02-01 1,997.70 1,999.85 1,989.00 1,990.42 0.0M
2025-01-31 1,993.48 1,996.47 1,989.55 1,994.48 0.0M
2025-01-30 1,990.85 1,991.62 1,984.92 1,988.95 0.0M
2025-01-29 1,985.52 1,992.57 1,980.37 1,991.72 0.0M
2025-01-28 1,977.74 1,984.61 1,977.74 1,983.54 0.0M
2025-01-25 1,996.07 1,996.62 1,993.65 1,994.83 0.0M
2025-01-24 1,992.31 1,995.57 1,992.17 1,995.57 0.0M
2025-01-23 1,990.97 1,993.57 1,990.97 1,992.39 0.0M
2025-01-22 1,983.96 1,988.39 1,981.58 1,988.32 0.0M
2025-01-18 1,979.32 1,980.60 1,977.89 1,978.16 0.0M
2025-01-17 1,977.81 1,978.92 1,976.53 1,978.57 0.0M
2025-01-16 1,971.50 1,977.28 1,970.44 1,976.56 0.0M
2025-01-15 1,956.54 1,959.17 1,943.41 1,954.04 0.0M
2025-01-14 1,935.59 1,951.50 1,934.31 1,951.16 0.0M
2025-01-11 1,955.76 1,957.07 1,941.56 1,947.06 0.0M
2025-01-09 1,958.32 1,963.95 1,953.99 1,962.68 0.0M
2025-01-08 1,970.79 1,970.82 1,956.32 1,960.39 0.0M
2025-01-07 1,968.62 1,971.64 1,966.64 1,968.57 0.0M
2025-01-04 1,955.27 1,963.57 1,953.38 1,963.19 0.0M
2025-01-03 1,957.79 1,959.77 1,940.53 1,949.41 0.0M
2025-01-01 1,957.13 1,957.76 1,948.61 1,951.88 0.0M