S

🏛️ Estados Unidos →
4,720.50
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
2021-12-31 2,274.13 2,296.58 2,265.95 2,288.21 0.0M
2021-12-30 2,286.39 2,314.29 2,271.86 2,274.13 0.0M
2021-12-29 2,299.88 2,315.58 2,276.17 2,286.39 0.0M
2021-12-28 2,317.21 2,320.97 2,286.39 2,299.88 0.0M
2021-12-27 2,266.49 2,317.68 2,237.89 2,317.21 0.0M
2021-12-23 2,263.37 2,283.50 2,250.39 2,266.49 0.0M
2021-12-22 2,232.05 2,269.16 2,220.68 2,263.37 0.0M
2021-12-21 2,146.76 2,242.43 2,146.76 2,232.05 0.0M
2021-12-20 2,193.27 2,193.27 2,105.59 2,146.76 0.0M
2021-12-17 2,167.63 2,209.90 2,134.45 2,193.27 0.0M
2021-12-16 2,120.47 2,206.77 2,120.47 2,167.63 0.0M
2021-12-15 2,126.61 2,126.85 2,031.14 2,120.46 0.0M
2021-12-14 2,131.68 2,178.31 2,115.37 2,126.61 0.0M
2021-12-13 2,162.63 2,168.39 2,105.87 2,131.68 0.0M
2021-12-10 2,163.19 2,197.41 2,129.28 2,162.63 0.0M
2021-12-09 2,186.75 2,186.75 2,141.79 2,163.19 0.0M
2021-12-08 2,160.61 2,193.71 2,150.98 2,186.75 0.0M
2021-12-07 2,113.88 2,200.90 2,113.88 2,160.61 0.0M
2021-12-06 2,087.71 2,137.48 2,065.39 2,113.88 0.0M
2021-12-03 2,103.96 2,124.87 2,065.48 2,087.71 0.0M
2021-12-02 2,055.41 2,113.74 2,055.41 2,103.96 0.0M
2021-12-01 2,101.98 2,182.10 2,055.14 2,055.41 0.0M
2021-11-30 2,175.93 2,177.92 2,060.16 2,101.98 0.0M
2021-11-29 2,190.32 2,222.30 2,150.28 2,175.93 0.0M
2021-11-26 2,276.96 2,276.96 2,134.36 2,190.32 0.0M
2021-11-24 2,287.84 2,294.60 2,263.69 2,276.96 0.0M
2021-11-23 2,281.10 2,329.11 2,266.42 2,287.84 0.0M
2021-11-22 2,244.91 2,327.66 2,240.52 2,281.10 0.0M
2021-11-19 2,280.43 2,280.43 2,240.94 2,244.91 0.0M
2021-11-18 2,282.57 2,287.35 2,238.06 2,280.43 0.0M
2021-11-17 2,316.73 2,348.91 2,281.74 2,282.57 0.0M
2021-11-16 2,361.54 2,361.54 2,299.13 2,316.73 0.0M
2021-11-15 2,415.25 2,415.25 2,346.09 2,361.54 0.0M
2021-11-12 2,400.43 2,436.29 2,381.74 2,415.25 0.0M
2021-11-11 2,301.48 2,408.62 2,301.48 2,400.43 0.0M
2021-11-10 2,363.89 2,386.92 2,295.84 2,301.48 0.0M
2021-11-09 2,381.12 2,381.12 2,317.48 2,363.89 0.0M
2021-11-08 2,316.88 2,405.76 2,316.88 2,381.12 0.0M
2021-11-05 2,269.52 2,322.31 2,269.52 2,316.88 0.0M
2021-11-04 2,280.70 2,309.07 2,249.25 2,269.52 0.0M
2021-11-03 2,231.71 2,291.08 2,224.05 2,280.70 0.0M
2021-11-02 2,259.90 2,259.90 2,203.91 2,231.71 0.0M
2021-11-01 2,228.07 2,279.51 2,212.64 2,259.90 0.0M
2021-10-29 2,243.96 2,260.92 2,220.97 2,228.07 0.0M
2021-10-28 2,223.51 2,261.08 2,222.78 2,243.96 0.0M
2021-10-27 2,303.24 2,303.24 2,214.44 2,223.51 0.0M
2021-10-26 2,331.56 2,348.52 2,290.04 2,303.24 0.0M
2021-10-25 2,271.42 2,349.23 2,271.42 2,331.56 0.0M
2021-10-22 2,245.25 2,308.52 2,244.77 2,271.42 0.0M
2021-10-21 2,285.67 2,285.67 2,214.51 2,245.25 0.0M
2021-10-20 2,268.71 2,300.27 2,231.40 2,285.67 0.0M
2021-10-19 2,311.45 2,319.27 2,254.18 2,268.71 0.0M
2021-10-18 2,287.59 2,313.24 2,250.68 2,311.45 0.0M
2021-10-15 2,253.67 2,322.97 2,253.67 2,287.59 0.0M
2021-10-14 2,240.63 2,297.79 2,240.63 2,253.67 0.0M
2021-10-13 2,209.87 2,243.81 2,186.69 2,240.63 0.0M
2021-10-12 2,204.29 2,231.12 2,190.70 2,209.87 0.0M
2021-10-11 2,166.61 2,258.41 2,166.61 2,204.29 0.0M
2021-10-08 2,187.00 2,218.17 2,164.14 2,166.61 0.0M
2021-10-07 2,146.09 2,214.50 2,146.09 2,187.00 0.0M
2021-10-06 2,189.57 2,189.57 2,090.80 2,146.09 0.0M
2021-10-05 2,174.26 2,205.75 2,149.23 2,189.57 0.0M
2021-10-04 2,166.75 2,212.31 2,166.75 2,174.26 0.0M
2021-10-01 2,130.38 2,181.51 2,111.75 2,166.75 0.0M
2021-09-30 2,126.72 2,174.64 2,125.92 2,130.38 0.0M
2021-09-29 2,173.90 2,199.48 2,107.67 2,126.72 0.0M
2021-09-28 2,187.57 2,194.83 2,137.50 2,173.90 0.0M
2021-09-27 2,114.73 2,195.54 2,114.73 2,187.57 0.0M
2021-09-24 2,125.78 2,141.10 2,103.12 2,114.73 0.0M
2021-09-23 2,100.48 2,143.48 2,100.48 2,125.78 0.0M
2021-09-22 2,060.03 2,141.25 2,060.03 2,100.48 0.0M
2021-09-21 2,081.71 2,111.22 2,028.85 2,060.03 0.0M
2021-09-20 2,159.79 2,159.79 2,039.52 2,081.71 0.0M
2021-09-17 2,216.17 2,216.17 2,141.92 2,159.79 0.0M
2021-09-16 2,304.37 2,304.37 2,199.84 2,216.17 0.0M
2021-09-15 2,228.73 2,317.03 2,228.73 2,304.37 0.0M
2021-09-14 2,275.35 2,276.72 2,220.35 2,228.73 0.0M
2021-09-13 2,281.11 2,316.68 2,259.12 2,275.35 0.0M
2021-09-10 2,260.95 2,326.08 2,260.95 2,281.11 0.0M
2021-09-09 2,244.85 2,280.22 2,242.29 2,260.95 0.0M
2021-09-08 2,301.16 2,301.16 2,232.18 2,244.85 0.0M
2021-09-07 2,296.02 2,330.16 2,295.42 2,301.16 0.0M
2021-09-03 2,290.95 2,315.91 2,284.24 2,296.02 0.0M
2021-09-02 2,266.37 2,316.10 2,266.37 2,290.95 0.0M
2021-09-01 2,261.27 2,277.70 2,192.62 2,266.37 0.0M
2021-08-31 2,272.31 2,274.24 2,228.49 2,261.27 0.0M
2021-08-30 2,288.62 2,314.23 2,266.93 2,272.31 0.0M
2021-08-27 2,190.35 2,302.85 2,190.35 2,288.62 0.0M
2021-08-26 2,229.41 2,243.26 2,186.24 2,190.35 0.0M
2021-08-25 2,246.44 2,262.47 2,220.73 2,229.41 0.0M
2021-08-24 2,203.53 2,265.77 2,203.53 2,246.44 0.0M
2021-08-23 2,126.46 2,220.98 2,126.46 2,203.53 0.0M
2021-08-20 2,123.45 2,148.69 2,107.34 2,126.46 0.0M
2021-08-19 2,210.92 2,210.92 2,109.22 2,123.45 0.0M
2021-08-18 2,232.01 2,264.46 2,207.20 2,210.92 0.0M
2021-08-17 2,295.03 2,295.03 2,196.83 2,232.01 0.0M
2021-08-16 2,342.69 2,342.69 2,246.53 2,295.03 0.0M
2021-08-13 2,346.52 2,362.50 2,331.64 2,342.69 0.0M
2021-08-12 2,363.92 2,363.92 2,286.81 2,346.52 0.0M
2021-08-11 2,310.14 2,368.32 2,306.53 2,363.92 0.0M
2021-08-10 2,221.99 2,323.27 2,221.99 2,310.14 0.0M
2021-08-09 2,224.08 2,236.56 2,187.06 2,221.99 0.0M
2021-08-06 2,179.28 2,235.05 2,179.28 2,224.08 0.0M
2021-08-05 2,191.50 2,213.28 2,177.40 2,179.28 0.0M
2021-08-04 2,283.45 2,283.45 2,188.93 2,191.50 0.0M
2021-08-03 2,249.35 2,286.95 2,209.43 2,283.45 0.0M
2021-08-02 2,294.98 2,330.96 2,245.42 2,249.35 0.0M
2021-07-30 2,316.62 2,334.24 2,277.82 2,294.98 0.0M
2021-07-29 2,216.10 2,342.43 2,216.10 2,316.62 0.0M
2021-07-28 2,186.93 2,229.84 2,166.19 2,216.10 0.0M
2021-07-27 2,208.72 2,208.72 2,157.10 2,186.93 0.0M
2021-07-26 2,146.32 2,212.56 2,146.32 2,208.72 0.0M
2021-07-23 2,134.66 2,148.90 2,110.86 2,146.32 0.0M
2021-07-22 2,153.45 2,153.45 2,096.58 2,134.66 0.0M
2021-07-21 2,075.03 2,167.44 2,075.03 2,153.45 0.0M
2021-07-20 2,010.82 2,089.03 1,992.21 2,075.03 0.0M
2021-07-19 2,080.30 2,080.30 1,975.30 2,010.80 0.0M
2021-07-16 2,164.10 2,176.28 2,073.71 2,080.28 0.0M
2021-07-15 2,166.56 2,197.99 2,138.60 2,164.10 0.0M
2021-07-14 2,177.27 2,234.44 2,161.68 2,166.56 0.0M
2021-07-13 2,229.06 2,229.06 2,173.28 2,177.27 0.0M
2021-07-12 2,230.29 2,250.21 2,187.68 2,229.06 0.0M
2021-07-09 2,138.85 2,238.39 2,138.85 2,230.29 0.0M
2021-07-08 2,187.52 2,187.52 2,097.78 2,138.85 0.0M
2021-07-07 2,147.96 2,199.06 2,132.86 2,187.52 0.0M
2021-07-06 2,218.31 2,224.45 2,129.75 2,147.96 0.0M
2021-07-02 2,210.04 2,227.41 2,195.96 2,218.31 0.0M
2021-07-01 2,197.58 2,233.15 2,191.25 2,210.04 0.0M
2021-06-30 2,162.05 2,199.66 2,152.76 2,197.58 0.0M
2021-06-29 2,157.64 2,198.80 2,157.64 2,162.05 0.0M
2021-06-28 2,195.67 2,206.67 2,145.86 2,157.64 0.0M
2021-06-25 2,248.04 2,269.46 2,195.21 2,195.67 0.0M
2021-06-24 2,185.56 2,254.58 2,185.56 2,248.04 0.0M
2021-06-23 2,166.12 2,229.46 2,166.12 2,185.56 0.0M
2021-06-22 2,152.29 2,179.54 2,129.40 2,166.12 0.0M
2021-06-21 2,109.93 2,160.24 2,109.93 2,152.29 0.0M
2021-06-18 2,169.13 2,170.40 2,100.50 2,109.93 0.0M
2021-06-17 2,292.39 2,292.39 2,121.97 2,169.13 0.0M
2021-06-16 2,326.77 2,326.77 2,269.76 2,292.39 0.0M
2021-06-15 2,338.14 2,338.14 2,267.47 2,326.77 0.0M
2021-06-14 2,402.60 2,402.60 2,331.57 2,338.14 0.0M
2021-06-11 2,389.60 2,436.30 2,389.60 2,402.60 0.0M
2021-06-10 2,394.08 2,438.09 2,380.34 2,389.60 0.0M
2021-06-09 2,405.06 2,420.32 2,387.66 2,394.08 0.0M
2021-06-08 2,358.55 2,416.05 2,338.35 2,405.06 0.0M
2021-06-07 2,378.36 2,378.36 2,341.13 2,358.55 0.0M
2021-06-04 2,369.95 2,400.28 2,359.31 2,378.36 0.0M
2021-06-03 2,400.26 2,400.26 2,315.32 2,369.95 0.0M
2021-06-02 2,436.41 2,437.77 2,380.48 2,400.26 0.0M
2021-06-01 2,370.19 2,441.30 2,370.19 2,436.41 0.0M
2021-05-28 2,383.73 2,383.73 2,342.11 2,370.19 0.0M
2021-05-27 2,299.83 2,402.39 2,299.83 2,383.73 0.0M
2021-05-26 2,258.11 2,307.32 2,258.11 2,299.83 0.0M
2021-05-25 2,314.45 2,318.68 2,256.39 2,258.11 0.0M
2021-05-24 2,277.25 2,324.85 2,259.91 2,314.45 0.0M
2021-05-21 2,280.26 2,331.61 2,260.86 2,277.25 0.0M
2021-05-20 2,291.48 2,293.58 2,254.94 2,280.26 0.0M
2021-05-19 2,362.86 2,362.86 2,259.86 2,291.48 0.0M
2021-05-18 2,406.68 2,417.53 2,362.38 2,362.86 0.0M
2021-05-17 2,299.58 2,408.54 2,293.41 2,406.68 0.0M
2021-05-14 2,270.55 2,304.11 2,267.68 2,299.58 0.0M
2021-05-13 2,259.39 2,324.76 2,235.26 2,270.55 0.0M
2021-05-12 2,368.25 2,379.31 2,245.40 2,259.39 0.0M
2021-05-11 2,317.37 2,379.34 2,246.79 2,368.25 0.0M
2021-05-10 2,334.31 2,411.49 2,315.52 2,317.37 0.0M
2021-05-07 2,305.67 2,341.13 2,272.29 2,334.31 0.0M
2021-05-06 2,267.64 2,306.09 2,251.87 2,305.67 0.0M
2021-05-05 2,233.08 2,281.49 2,213.14 2,267.64 0.0M
2021-05-04 2,168.66 2,240.25 2,159.71 2,233.08 0.0M
2021-05-03 2,068.44 2,181.52 2,068.44 2,168.66 0.0M
2021-04-30 2,100.63 2,120.75 2,062.03 2,068.44 0.0M
2021-04-29 2,152.28 2,166.78 2,075.09 2,100.63 0.0M
2021-04-28 2,129.90 2,166.94 2,112.28 2,152.28 0.0M
2021-04-27 2,144.15 2,157.06 2,121.81 2,129.90 0.0M
2021-04-26 2,088.48 2,148.29 2,088.48 2,144.15 0.0M
2021-04-23 2,041.05 2,098.09 2,041.05 2,088.48 0.0M
2021-04-22 2,074.00 2,075.15 2,025.35 2,041.05 0.0M
2021-04-21 2,011.59 2,076.42 1,985.69 2,074.00 0.0M
2021-04-20 2,070.47 2,070.47 1,989.57 2,011.59 0.0M
2021-04-19 2,099.33 2,117.41 2,048.28 2,070.47 0.0M
2021-04-16 2,083.20 2,116.70 2,078.22 2,099.33 0.0M
2021-04-15 2,064.25 2,090.15 2,058.77 2,083.20 0.0M
2021-04-14 1,999.43 2,090.45 1,999.43 2,064.25 0.0M
2021-04-13 2,000.66 2,020.47 1,971.95 1,999.43 0.0M
2021-04-12 2,015.64 2,019.15 1,985.93 2,000.66 0.0M
2021-04-09 2,040.28 2,040.28 2,004.17 2,015.64 0.0M
2021-04-08 2,041.37 2,055.55 2,002.64 2,040.28 0.0M
2021-04-07 2,059.62 2,067.58 2,036.12 2,041.37 0.0M
2021-04-06 2,081.87 2,099.46 2,053.46 2,059.62 0.0M
2021-04-05 2,059.45 2,103.68 2,059.45 2,081.87 0.0M
2021-04-01 2,035.35 2,059.45 2,016.81 2,059.45 0.0M
2021-03-31 2,006.52 2,065.83 2,006.52 2,035.35 0.0M
2021-03-30 1,987.20 2,018.92 1,966.75 2,006.52 0.0M
2021-03-29 2,036.47 2,059.73 1,980.99 1,987.20 0.0M
2021-03-26 1,913.57 2,037.76 1,913.57 2,036.47 0.0M
2021-03-25 1,872.68 1,922.05 1,825.52 1,913.57 0.0M
2021-03-24 1,876.15 1,953.27 1,872.63 1,872.68 0.0M
2021-03-23 1,984.06 1,984.06 1,866.91 1,876.15 0.0M
2021-03-22 2,028.36 2,036.13 1,980.84 1,984.06 0.0M
2021-03-19 2,041.03 2,044.91 1,970.14 2,028.36 0.0M
2021-03-18 2,088.92 2,139.23 2,034.84 2,041.03 0.0M
2021-03-17 2,031.42 2,096.28 2,020.28 2,088.92 0.0M
2021-03-16 2,091.41 2,091.41 2,028.44 2,031.42 0.0M
2021-03-15 2,114.72 2,114.72 2,061.97 2,091.41 0.0M
2021-03-12 2,117.85 2,133.02 2,083.52 2,114.72 0.0M
2021-03-11 2,070.76 2,124.38 2,070.76 2,117.85 0.0M
2021-03-10 2,013.33 2,078.90 2,012.63 2,070.76 0.0M
2021-03-09 1,993.29 2,028.48 1,951.92 2,013.33 0.0M
2021-03-08 1,938.66 1,999.64 1,934.76 1,993.29 0.0M
2021-03-05 1,872.82 1,942.74 1,839.63 1,938.66 0.0M
2021-03-04 1,962.26 1,962.26 1,826.23 1,872.82 0.0M
2021-03-03 1,929.99 1,994.31 1,919.80 1,962.26 0.0M
2021-03-02 1,916.60 1,953.36 1,916.60 1,929.99 0.0M
2021-03-01 1,830.90 1,923.22 1,830.90 1,916.60 0.0M
2021-02-26 1,907.71 1,907.71 1,816.11 1,830.90 0.0M
2021-02-25 2,026.99 2,026.99 1,900.60 1,907.71 0.0M
2021-02-24 1,956.78 2,033.51 1,951.76 2,026.99 0.0M
2021-02-23 1,956.46 1,961.90 1,871.46 1,956.78 0.0M
2021-02-22 1,867.43 1,974.76 1,865.48 1,956.46 0.0M
2021-02-19 1,790.87 1,874.37 1,790.87 1,867.43 0.0M
2021-02-18 1,827.91 1,838.62 1,781.92 1,790.87 0.0M
2021-02-17 1,844.36 1,852.04 1,814.28 1,827.91 0.0M
2021-02-16 1,815.10 1,855.02 1,815.10 1,844.36 0.0M
2021-02-12 1,797.19 1,823.59 1,770.56 1,815.10 0.0M
2021-02-11 1,791.82 1,815.01 1,764.62 1,797.19 0.0M
2021-02-10 1,798.11 1,823.84 1,773.88 1,791.82 0.0M
2021-02-09 1,830.35 1,830.35 1,776.15 1,798.11 0.0M
2021-02-08 1,761.69 1,832.75 1,761.69 1,830.35 0.0M
2021-02-05 1,723.36 1,776.46 1,723.36 1,761.69 0.0M
2021-02-04 1,701.22 1,724.85 1,683.24 1,723.36 0.0M
2021-02-03 1,701.13 1,713.08 1,687.75 1,701.22 0.0M
2021-02-02 1,723.57 1,723.57 1,689.89 1,701.13 0.0M
2021-02-01 1,650.89 1,753.32 1,650.89 1,723.57 0.0M
2021-01-29 1,693.42 1,726.10 1,645.53 1,650.89 0.0M
2021-01-28 1,651.85 1,719.80 1,651.85 1,693.42 0.0M
2021-01-27 1,691.84 1,691.84 1,597.00 1,651.85 0.0M
2021-01-26 1,733.61 1,753.60 1,691.45 1,691.84 0.0M
2021-01-25 1,760.74 1,763.79 1,702.29 1,733.61 0.0M
2021-01-22 1,759.91 1,763.92 1,714.65 1,760.74 0.0M
2021-01-21 1,817.13 1,817.13 1,749.45 1,759.91 0.0M
2021-01-20 1,824.89 1,856.34 1,802.13 1,817.13 0.0M
2021-01-19 1,802.43 1,846.41 1,802.43 1,824.89 0.0M
2021-01-15 1,863.90 1,863.90 1,779.09 1,802.43 0.0M
2021-01-14 1,838.65 1,889.27 1,838.65 1,863.90 0.0M
2021-01-13 1,888.25 1,888.25 1,830.11 1,838.65 0.0M
2021-01-12 1,845.54 1,892.47 1,835.09 1,888.25 0.0M
2021-01-11 1,856.75 1,869.11 1,795.66 1,845.54 0.0M
2021-01-08 1,888.21 1,888.21 1,820.31 1,856.75 0.0M
2021-01-07 1,903.74 1,940.55 1,874.08 1,888.21 0.0M
2021-01-06 1,791.72 1,922.58 1,791.72 1,903.74 0.0M
2021-01-05 1,717.86 1,805.08 1,717.86 1,791.72 0.0M
2021-01-04 1,707.04 1,775.43 1,703.38 1,717.86 0.0M