S

PWT
🏛️ Estados Unidos →
3,115.63
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 2,419.05 2,420.04 2,416.51 2,417.35 0.0M
2021-12-30 2,416.64 2,419.43 2,415.36 2,418.36 0.0M
2021-12-29 2,415.43 2,416.74 2,413.92 2,416.11 0.0M
2021-12-28 2,408.82 2,415.61 2,408.79 2,415.61 0.0M
2021-12-24 2,400.05 2,407.24 2,400.05 2,404.54 0.0M
2021-12-23 2,383.79 2,397.46 2,383.16 2,397.25 0.0M
2021-12-22 2,371.11 2,383.11 2,363.16 2,382.58 0.0M
2021-12-21 2,351.09 2,359.21 2,340.63 2,358.22 0.0M
2021-12-18 2,374.78 2,382.57 2,369.92 2,371.93 0.0M
2021-12-17 2,404.56 2,405.71 2,382.55 2,390.49 0.0M
2021-12-16 2,374.52 2,400.79 2,361.40 2,399.74 0.0M
2021-12-15 2,371.73 2,380.77 2,358.91 2,373.06 0.0M
2021-12-14 2,393.94 2,394.12 2,382.95 2,384.23 0.0M
2021-12-11 2,389.88 2,394.54 2,381.01 2,394.21 0.0M
2021-12-10 2,383.42 2,387.42 2,377.76 2,378.32 0.0M
2021-12-09 2,381.49 2,388.49 2,377.88 2,387.29 0.0M
2021-12-08 2,368.78 2,381.36 2,368.78 2,380.54 0.0M
2021-12-07 2,335.03 2,353.33 2,321.65 2,345.20 0.0M
2021-12-04 2,343.58 2,347.88 2,297.53 2,319.18 0.0M
2021-12-03 2,309.90 2,341.55 2,305.52 2,334.58 0.0M
2021-12-02 2,352.21 2,364.17 2,303.21 2,303.21 0.0M
2021-12-01 2,350.87 2,359.40 2,326.50 2,330.45 0.0M
2021-11-30 2,359.25 2,368.01 2,350.48 2,362.48 0.0M
2021-11-27 2,349.37 2,354.68 2,332.51 2,336.59 0.0M
2021-11-25 2,363.77 2,376.07 2,361.28 2,375.61 0.0M
2021-11-24 2,368.97 2,373.19 2,359.15 2,372.27 0.0M
2021-11-23 2,378.62 2,383.49 2,368.65 2,368.94 0.0M
2021-11-20 2,375.54 2,377.46 2,371.08 2,372.23 0.0M
2021-11-19 2,375.29 2,375.33 2,375.27 2,375.31 0.0M
2021-11-18 2,375.20 2,375.26 2,375.15 2,375.23 0.0M
2021-11-17 2,375.08 2,375.20 2,375.08 2,375.11 0.0M
2021-11-16 2,374.85 2,375.10 2,374.85 2,375.09 0.0M
2021-11-13 2,374.09 2,374.73 2,373.91 2,374.68 0.0M
2021-11-12 2,373.02 2,373.66 2,372.84 2,373.29 0.0M
2021-11-11 2,372.25 2,373.34 2,369.80 2,371.80 0.0M
2021-11-10 2,372.80 2,372.96 2,371.53 2,372.51 0.0M
2021-11-09 2,372.75 2,372.85 2,372.03 2,372.69 0.0M
2021-11-06 2,372.10 2,372.92 2,370.61 2,371.80 0.0M
2021-11-05 2,370.98 2,371.64 2,370.20 2,371.29 0.0M
2021-11-04 2,366.90 2,371.29 2,366.56 2,370.17 0.0M
2021-11-03 2,365.83 2,367.46 2,365.75 2,367.40 0.0M
2021-11-02 2,364.61 2,365.38 2,361.79 2,365.27 0.0M
2021-10-30 2,358.34 2,363.37 2,358.34 2,362.76 0.0M
2021-10-29 2,359.19 2,362.01 2,358.87 2,362.01 0.0M
2021-10-28 2,359.88 2,361.31 2,355.22 2,355.44 0.0M
2021-10-27 2,361.50 2,362.53 2,357.37 2,359.21 0.0M
2021-10-26 2,357.05 2,359.90 2,353.91 2,359.71 0.0M
2021-10-23 2,355.31 2,357.57 2,350.39 2,355.10 0.0M
2021-10-22 2,351.93 2,356.32 2,351.34 2,356.08 0.0M
2021-10-21 2,351.60 2,353.71 2,350.62 2,353.33 0.0M
2021-10-20 2,346.20 2,350.19 2,345.30 2,350.19 0.0M
2021-10-19 2,332.66 2,343.16 2,331.41 2,342.71 0.0M
2021-10-16 2,336.72 2,339.93 2,336.58 2,338.55 0.0M
2021-10-15 2,317.93 2,333.07 2,315.33 2,332.59 0.0M
2021-10-14 2,294.53 2,300.98 2,279.23 2,297.32 0.0M
2021-10-13 2,296.66 2,300.92 2,285.10 2,289.02 0.0M
2021-10-12 2,304.26 2,317.08 2,293.39 2,293.39 0.0M
2021-10-09 2,309.75 2,312.20 2,303.30 2,306.35 0.0M
2021-10-08 2,305.11 2,314.82 2,304.77 2,306.11 0.0M
2021-10-07 2,263.68 2,290.79 2,255.04 2,289.97 0.0M
2021-10-06 2,268.12 2,291.86 2,265.01 2,280.76 0.0M
2021-10-05 2,279.62 2,283.62 2,248.72 2,260.27 0.0M
2021-10-02 2,271.74 2,290.58 2,252.84 2,283.50 0.0M
2021-10-01 2,289.26 2,291.69 2,259.52 2,259.52 0.0M
2021-09-30 2,284.23 2,291.21 2,278.84 2,281.68 0.0M
2021-09-29 2,301.02 2,301.08 2,273.83 2,277.41 0.0M
2021-09-28 2,308.97 2,312.86 2,306.57 2,310.18 0.0M
2021-09-25 2,302.06 2,312.93 2,302.06 2,311.27 0.0M
2021-09-24 2,298.29 2,310.30 2,297.66 2,307.03 0.0M
2021-09-23 2,280.78 2,295.58 2,277.97 2,289.79 0.0M
2021-09-22 2,278.46 2,285.60 2,267.80 2,271.80 0.0M
2021-09-21 2,270.25 2,279.99 2,248.77 2,271.54 0.0M
2021-09-18 2,298.37 2,301.38 2,294.16 2,295.66 0.0M
2021-09-17 2,296.31 2,297.40 2,293.60 2,297.34 0.0M
2021-09-16 2,291.52 2,296.57 2,288.63 2,296.19 0.0M
2021-09-15 2,293.51 2,293.64 2,286.14 2,289.57 0.0M
2021-09-14 2,292.81 2,292.88 2,284.60 2,290.24 0.0M
2021-09-11 2,294.38 2,294.51 2,282.85 2,283.71 0.0M
2021-09-10 2,291.73 2,293.99 2,288.95 2,290.04 0.0M
2021-09-09 2,289.88 2,292.11 2,287.49 2,292.11 0.0M
2021-09-08 2,291.69 2,292.39 2,289.88 2,291.41 0.0M
2021-09-04 2,290.04 2,292.20 2,289.16 2,291.83 0.0M
2021-09-03 2,291.00 2,291.52 2,288.87 2,290.48 0.0M
2021-09-02 2,289.28 2,290.61 2,288.55 2,289.41 0.0M
2021-09-01 2,288.24 2,289.12 2,286.94 2,288.29 0.0M
2021-08-31 2,287.51 2,289.40 2,286.91 2,288.91 0.0M
2021-08-28 2,278.85 2,285.97 2,278.85 2,285.50 0.0M
2021-08-27 2,280.95 2,281.47 2,275.00 2,275.91 0.0M
2021-08-26 2,279.60 2,282.71 2,279.41 2,281.86 0.0M
2021-08-25 2,278.89 2,280.24 2,277.93 2,279.36 0.0M
2021-08-24 2,272.99 2,278.86 2,272.99 2,277.72 0.0M
2021-08-21 2,263.32 2,267.97 2,263.06 2,266.85 0.0M
2021-08-20 2,258.50 2,262.50 2,258.39 2,262.22 0.0M
2021-08-19 2,261.44 2,262.62 2,258.05 2,258.39 0.0M
2021-08-18 2,261.23 2,261.84 2,258.08 2,261.73 0.0M
2021-08-17 2,261.10 2,262.31 2,260.29 2,262.27 0.0M
2021-08-14 2,261.28 2,261.93 2,261.22 2,261.91 0.0M
2021-08-13 2,259.69 2,260.91 2,259.04 2,260.89 0.0M
2021-08-12 2,258.91 2,260.10 2,258.57 2,259.79 0.0M
2021-08-11 2,257.58 2,258.23 2,256.54 2,257.63 0.0M
2021-08-10 2,256.46 2,257.40 2,254.90 2,256.77 0.0M
2021-08-07 2,254.46 2,256.02 2,253.78 2,255.94 0.0M
2021-08-06 2,250.14 2,252.71 2,249.90 2,252.66 0.0M
2021-08-05 2,247.35 2,250.03 2,246.68 2,247.87 0.0M
2021-08-04 2,244.65 2,250.27 2,238.56 2,250.27 0.0M
2021-08-03 2,246.39 2,247.69 2,240.93 2,241.86 0.0M
2021-07-31 2,240.98 2,245.55 2,240.98 2,242.61 0.0M
2021-07-30 2,245.16 2,247.04 2,244.98 2,246.23 0.0M
2021-07-29 2,241.57 2,244.56 2,238.22 2,241.73 0.0M
2021-07-28 2,240.22 2,241.03 2,232.21 2,240.12 0.0M
2021-07-27 2,241.03 2,243.94 2,239.96 2,243.89 0.0M
2021-07-24 2,237.46 2,242.27 2,236.18 2,241.47 0.0M
2021-07-23 2,231.79 2,233.53 2,228.17 2,232.75 0.0M
2021-07-22 2,223.49 2,230.43 2,222.92 2,230.25 0.0M
2021-07-21 2,199.87 2,222.29 2,196.88 2,218.65 0.0M
2021-07-20 2,200.86 2,203.64 2,185.27 2,198.52 0.0M
2021-07-17 2,226.11 2,227.75 2,217.48 2,219.01 0.0M
2021-07-16 2,225.50 2,225.61 2,224.52 2,224.52 0.0M
2021-07-15 2,225.47 2,225.53 2,223.02 2,225.50 0.0M
2021-07-14 2,225.17 2,225.41 2,225.09 2,225.18 0.0M
2021-07-13 2,224.77 2,225.30 2,224.73 2,225.30 0.0M
2021-07-10 2,222.94 2,224.63 2,222.91 2,224.46 0.0M
2021-07-09 2,219.26 2,222.08 2,217.69 2,221.29 0.0M
2021-07-08 2,222.94 2,223.68 2,221.55 2,223.63 0.0M
2021-07-07 2,223.15 2,223.18 2,220.11 2,222.64 0.0M
2021-07-03 2,221.92 2,222.75 2,221.87 2,222.69 0.0M
2021-07-02 2,220.03 2,221.01 2,219.68 2,221.01 0.0M
2021-07-01 2,217.68 2,219.73 2,217.42 2,218.96 0.0M
2021-06-30 2,218.99 2,219.04 2,217.60 2,218.16 0.0M
2021-06-29 2,217.41 2,217.92 2,215.95 2,217.89 0.0M
2021-06-26 2,214.93 2,216.77 2,214.53 2,216.40 0.0M
2021-06-25 2,213.33 2,214.13 2,212.99 2,213.33 0.0M
2021-06-24 2,210.11 2,211.47 2,209.04 2,209.95 0.0M
2021-06-23 2,203.47 2,209.68 2,202.64 2,209.07 0.0M
2021-06-22 2,192.94 2,203.63 2,189.37 2,203.18 0.0M
2021-06-19 2,191.66 2,193.23 2,185.26 2,185.31 0.0M
2021-06-18 2,189.25 2,190.46 2,186.21 2,190.01 0.0M
2021-06-17 2,188.86 2,189.22 2,176.57 2,186.47 0.0M
2021-06-16 2,188.70 2,188.88 2,187.44 2,188.33 0.0M
2021-06-15 2,188.28 2,188.70 2,186.91 2,188.70 0.0M
2021-06-12 2,186.94 2,187.62 2,186.18 2,187.62 0.0M
2021-06-11 2,184.05 2,186.18 2,182.50 2,186.10 0.0M
2021-06-10 2,182.97 2,183.03 2,180.14 2,180.38 0.0M
2021-06-09 2,183.13 2,183.16 2,178.14 2,181.69 0.0M
2021-06-08 2,180.90 2,182.24 2,179.38 2,182.08 0.0M
2021-06-05 2,176.54 2,180.77 2,176.54 2,180.35 0.0M
2021-06-04 2,168.56 2,173.99 2,164.29 2,171.21 0.0M
2021-06-03 2,172.39 2,175.59 2,171.19 2,174.68 0.0M
2021-06-02 2,175.94 2,175.99 2,169.06 2,170.92 0.0M
2021-05-29 2,171.76 2,173.49 2,170.79 2,171.42 0.0M
2021-05-28 2,169.56 2,170.66 2,167.69 2,169.16 0.0M
2021-05-27 2,163.39 2,166.25 2,160.90 2,166.25 0.0M
2021-05-26 2,165.36 2,166.30 2,159.92 2,161.76 0.0M
2021-05-25 2,157.22 2,165.51 2,157.12 2,163.39 0.0M
2021-05-22 2,151.52 2,153.70 2,147.19 2,149.08 0.0M
2021-05-21 2,127.84 2,147.49 2,127.84 2,142.28 0.0M
2021-05-20 2,098.73 2,121.62 2,093.44 2,121.62 0.0M
2021-05-19 2,137.89 2,139.23 2,125.03 2,125.03 0.0M
2021-05-18 2,134.26 2,137.35 2,127.83 2,136.16 0.0M
2021-05-15 2,125.90 2,138.63 2,125.69 2,136.42 0.0M
2021-05-14 2,099.90 2,119.76 2,099.90 2,111.61 0.0M
2021-05-13 2,114.11 2,117.31 2,086.29 2,089.12 0.0M
2021-05-12 2,117.69 2,125.79 2,107.27 2,123.31 0.0M
2021-05-11 2,142.34 2,143.09 2,133.26 2,133.75 0.0M
2021-05-08 2,135.29 2,142.18 2,134.88 2,141.35 0.0M
2021-05-07 2,125.68 2,134.36 2,118.25 2,134.36 0.0M
2021-05-06 2,129.08 2,130.39 2,121.65 2,124.85 0.0M
2021-05-05 2,124.87 2,125.57 2,109.25 2,123.97 0.0M
2021-05-04 2,130.78 2,132.22 2,128.43 2,129.85 0.0M
2021-05-01 2,125.17 2,128.35 2,121.93 2,125.64 0.0M
2021-04-30 2,132.01 2,132.01 2,121.54 2,130.59 0.0M
2021-04-29 2,126.36 2,128.65 2,124.04 2,125.76 0.0M
2021-04-28 2,124.37 2,125.87 2,120.81 2,124.37 0.0M
2021-04-27 2,122.69 2,124.81 2,121.71 2,123.70 0.0M
2021-04-24 2,109.38 2,123.90 2,109.38 2,120.86 0.0M
2021-04-23 2,117.45 2,119.90 2,101.13 2,106.21 0.0M
2021-04-22 2,103.78 2,118.20 2,102.44 2,116.86 0.0M
2021-04-21 2,110.25 2,111.98 2,098.81 2,105.12 0.0M
2021-04-20 2,117.73 2,118.53 2,108.71 2,114.71 0.0M
2021-04-17 2,118.09 2,120.72 2,117.96 2,119.22 0.0M
2021-04-16 2,118.03 2,118.07 2,118.03 2,118.07 0.0M
2021-04-15 2,117.96 2,117.99 2,117.84 2,117.92 0.0M
2021-04-14 2,117.87 2,117.96 2,117.85 2,117.96 0.0M
2021-04-13 2,117.64 2,117.93 2,117.57 2,117.93 0.0M
2021-04-10 2,116.87 2,117.62 2,116.87 2,117.62 0.0M
2021-04-09 2,116.60 2,116.84 2,116.30 2,116.84 0.0M
2021-04-08 2,115.24 2,116.03 2,115.08 2,115.95 0.0M
2021-04-07 2,114.59 2,115.13 2,114.48 2,114.78 0.0M
2021-04-06 2,113.26 2,114.75 2,113.26 2,114.43 0.0M
2021-04-02 2,107.43 2,110.87 2,107.38 2,110.74 0.0M
2021-04-01 2,101.88 2,105.56 2,101.82 2,104.86 0.0M
2021-03-31 2,097.46 2,100.82 2,093.62 2,100.33 0.0M
2021-03-30 2,098.30 2,100.66 2,093.05 2,098.57 0.0M
2021-03-27 2,090.93 2,100.57 2,086.73 2,100.19 0.0M
2021-03-26 2,073.73 2,088.87 2,065.82 2,086.67 0.0M
2021-03-25 2,088.57 2,092.87 2,078.90 2,078.90 0.0M
2021-03-24 2,090.06 2,094.20 2,080.14 2,083.55 0.0M
2021-03-23 2,084.39 2,093.57 2,083.61 2,092.14 0.0M
2021-03-20 2,082.74 2,085.52 2,079.97 2,079.97 0.0M
2021-03-19 2,083.95 2,086.69 2,075.73 2,078.87 0.0M
2021-03-18 2,079.18 2,085.65 2,076.92 2,085.35 0.0M
2021-03-17 2,082.59 2,083.68 2,080.25 2,081.76 0.0M
2021-03-16 2,076.68 2,081.95 2,072.08 2,081.71 0.0M
2021-03-13 2,067.05 2,075.40 2,065.45 2,075.19 0.0M
2021-03-12 2,066.57 2,073.35 2,065.32 2,070.24 0.0M
2021-03-11 2,059.09 2,062.81 2,051.70 2,057.76 0.0M
2021-03-10 2,043.18 2,056.54 2,040.28 2,046.38 0.0M
2021-03-09 2,034.94 2,047.65 2,023.87 2,023.87 0.0M
2021-03-06 2,015.78 2,036.53 1,980.65 2,031.58 0.0M
2021-03-05 2,021.79 2,032.43 1,975.86 1,999.90 0.0M
2021-03-04 2,039.13 2,041.47 2,020.78 2,020.78 0.0M
2021-03-03 2,051.79 2,051.79 2,039.55 2,039.82 0.0M
2021-03-02 2,038.01 2,052.08 2,036.15 2,049.77 0.0M
2021-02-27 2,024.55 2,033.03 2,001.86 2,019.47 0.0M
2021-02-26 2,049.17 2,053.11 2,009.36 2,014.25 0.0M
2021-02-25 2,034.81 2,054.57 2,031.01 2,053.48 0.0M
2021-02-24 2,027.49 2,043.98 2,010.92 2,039.06 0.0M
2021-02-23 2,036.99 2,046.06 2,034.83 2,036.93 0.0M
2021-02-20 2,050.31 2,050.31 2,043.37 2,045.09 0.0M
2021-02-19 2,050.93 2,051.16 2,050.76 2,051.16 0.0M
2021-02-18 2,050.40 2,050.91 2,049.84 2,050.89 0.0M
2021-02-17 2,050.47 2,050.71 2,048.48 2,048.48 0.0M
2021-02-13 2,048.49 2,050.32 2,048.46 2,050.29 0.0M
2021-02-12 2,048.07 2,048.51 2,045.78 2,048.16 0.0M
2021-02-11 2,047.93 2,048.02 2,043.35 2,046.82 0.0M
2021-02-10 2,046.08 2,047.52 2,045.78 2,047.00 0.0M
2021-02-09 2,045.69 2,046.81 2,045.01 2,046.81 0.0M
2021-02-06 2,042.76 2,044.31 2,040.96 2,044.10 0.0M
2021-02-05 2,036.40 2,040.49 2,036.24 2,040.46 0.0M
2021-02-04 2,031.49 2,035.36 2,028.21 2,032.49 0.0M
2021-02-03 2,023.27 2,030.91 2,023.22 2,028.10 0.0M
2021-02-02 2,006.82 2,015.68 1,995.88 2,012.60 0.0M
2021-01-30 2,001.54 2,009.56 1,979.12 1,991.37 0.0M
2021-01-29 2,006.34 2,021.29 2,005.63 2,009.15 0.0M
2021-01-28 2,013.92 2,018.28 1,987.76 1,997.47 0.0M
2021-01-27 2,029.90 2,030.23 2,026.41 2,026.73 0.0M
2021-01-26 2,027.28 2,028.61 2,012.74 2,027.60 0.0M
2021-01-23 2,022.57 2,027.32 2,022.16 2,025.41 0.0M
2021-01-22 2,026.28 2,027.72 2,023.85 2,026.55 0.0M
2021-01-21 2,019.13 2,026.52 2,019.13 2,025.40 0.0M
2021-01-20 2,014.49 2,015.74 2,009.49 2,013.78 0.0M
2021-01-16 2,005.33 2,008.85 2,004.05 2,005.06 0.0M
2021-01-15 2,005.62 2,005.84 2,005.59 2,005.78 0.0M
2021-01-14 2,004.61 2,005.56 2,004.09 2,005.44 0.0M
2021-01-13 2,003.08 2,004.38 2,000.56 2,004.06 0.0M
2021-01-12 1,999.96 2,002.78 1,999.77 2,001.83 0.0M
2021-01-09 2,001.68 2,002.66 1,998.35 2,002.52 0.0M
2021-01-08 1,996.40 2,000.90 1,996.40 2,000.33 0.0M
2021-01-07 1,983.84 1,997.29 1,981.97 1,988.01 0.0M
2021-01-06 1,974.90 1,986.32 1,974.06 1,984.13 0.0M
2021-01-05 1,990.49 1,990.52 1,960.95 1,976.63 0.0M
2021-01-01 1,982.68 1,988.17 1,981.21 1,986.93 0.0M