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
2023-12-30 2,549.10 2,549.48 2,543.60 2,548.28 0.0M
2023-12-29 2,548.45 2,549.29 2,547.82 2,548.45 0.0M
2023-12-28 2,544.84 2,548.02 2,544.65 2,548.02 0.0M
2023-12-27 2,540.63 2,545.63 2,540.46 2,544.63 0.0M
2023-12-23 2,536.95 2,538.99 2,533.11 2,537.79 0.0M
2023-12-22 2,533.09 2,534.80 2,524.36 2,534.31 0.0M
2023-12-21 2,538.02 2,540.66 2,523.58 2,523.87 0.0M
2023-12-20 2,535.41 2,538.73 2,535.33 2,538.73 0.0M
2023-12-19 2,531.94 2,535.34 2,531.50 2,533.60 0.0M
2023-12-16 2,528.96 2,529.70 2,524.75 2,527.03 0.0M
2023-12-15 2,528.62 2,528.62 2,527.47 2,528.51 0.0M
2023-12-14 2,527.96 2,528.10 2,525.61 2,528.06 0.0M
2023-12-13 2,527.17 2,527.60 2,527.07 2,527.60 0.0M
2023-12-12 2,525.52 2,526.70 2,525.49 2,526.70 0.0M
2023-12-09 2,522.16 2,524.54 2,521.71 2,524.29 0.0M
2023-12-08 2,519.63 2,521.39 2,518.92 2,520.97 0.0M
2023-12-07 2,520.49 2,520.57 2,516.00 2,516.65 0.0M
2023-12-06 2,515.80 2,518.74 2,514.95 2,518.18 0.0M
2023-12-05 2,515.03 2,517.48 2,513.12 2,517.08 0.0M
2023-12-02 2,512.97 2,517.65 2,512.43 2,517.49 0.0M
2023-12-01 2,511.25 2,513.83 2,508.36 2,513.44 0.0M
2023-11-30 2,514.02 2,514.95 2,509.59 2,509.92 0.0M
2023-11-29 2,509.13 2,512.56 2,508.43 2,511.07 0.0M
2023-11-28 2,509.66 2,510.95 2,508.17 2,509.80 0.0M
2023-11-25 2,506.59 2,508.69 2,506.50 2,508.63 0.0M
2023-11-23 2,506.13 2,507.16 2,503.71 2,505.96 0.0M
2023-11-22 2,500.51 2,502.42 2,498.46 2,501.69 0.0M
2023-11-21 2,495.00 2,503.59 2,495.00 2,502.55 0.0M
2023-11-18 2,492.15 2,494.65 2,491.62 2,493.13 0.0M
2023-11-17 2,491.00 2,491.06 2,491.00 2,491.03 0.0M
2023-11-16 2,490.52 2,490.55 2,490.44 2,490.55 0.0M
2023-11-15 2,490.12 2,490.18 2,490.00 2,490.03 0.0M
2023-11-14 2,489.25 2,489.56 2,489.19 2,489.49 0.0M
2023-11-11 2,486.79 2,488.12 2,486.44 2,488.09 0.0M
2023-11-10 2,486.72 2,486.81 2,484.84 2,485.13 0.0M
2023-11-09 2,485.73 2,486.23 2,484.56 2,486.12 0.0M
2023-11-08 2,483.89 2,485.04 2,483.42 2,484.86 0.0M
2023-11-07 2,482.82 2,483.41 2,481.58 2,483.41 0.0M
2023-11-04 2,477.95 2,480.92 2,477.63 2,480.22 0.0M
2023-11-03 2,466.76 2,474.58 2,466.76 2,474.47 0.0M
2023-11-02 2,443.54 2,458.21 2,442.21 2,456.65 0.0M
2023-11-01 2,428.87 2,441.31 2,423.52 2,440.05 0.0M
2023-10-31 2,419.65 2,431.62 2,412.88 2,427.53 0.0M
2023-10-28 2,418.78 2,420.69 2,396.99 2,404.22 0.0M
2023-10-27 2,424.36 2,427.33 2,405.53 2,410.83 0.0M
2023-10-26 2,441.20 2,441.20 2,424.87 2,428.14 0.0M
2023-10-25 2,442.80 2,447.36 2,435.98 2,444.86 0.0M
2023-10-24 2,430.11 2,445.38 2,423.43 2,433.96 0.0M
2023-10-21 2,437.16 2,441.10 2,431.42 2,431.60 0.0M
2023-10-20 2,461.81 2,471.35 2,431.23 2,435.08 0.0M
2023-10-19 2,480.06 2,485.01 2,450.84 2,457.11 0.0M
2023-10-18 2,473.50 2,500.32 2,470.71 2,489.79 0.0M
2023-10-17 2,476.23 2,494.45 2,476.23 2,489.24 0.0M
2023-10-14 2,486.09 2,489.03 2,454.09 2,463.63 0.0M
2023-10-13 2,490.05 2,493.32 2,462.00 2,475.27 0.0M
2023-10-12 2,486.17 2,488.76 2,471.48 2,488.45 0.0M
2023-10-11 2,468.06 2,489.95 2,466.43 2,477.82 0.0M
2023-10-10 2,441.34 2,468.25 2,437.96 2,465.46 0.0M
2023-10-07 2,409.30 2,457.42 2,401.38 2,449.27 0.0M
2023-10-06 2,421.54 2,427.40 2,403.91 2,422.48 0.0M
2023-10-05 2,412.54 2,428.14 2,401.55 2,423.64 0.0M
2023-10-04 2,427.22 2,434.11 2,399.18 2,407.49 0.0M
2023-10-03 2,432.66 2,444.13 2,422.80 2,438.21 0.0M
2023-09-30 2,456.27 2,458.47 2,429.71 2,437.06 0.0M
2023-09-29 2,424.69 2,449.44 2,423.41 2,441.01 0.0M
2023-09-28 2,435.34 2,436.85 2,409.77 2,427.79 0.0M
2023-09-27 2,444.67 2,446.67 2,423.35 2,427.68 0.0M
2023-09-26 2,444.13 2,458.16 2,441.51 2,458.08 0.0M
2023-09-23 2,455.65 2,465.27 2,446.34 2,447.33 0.0M
2023-09-22 2,470.11 2,471.16 2,450.94 2,451.43 0.0M
2023-09-21 2,496.44 2,498.60 2,480.49 2,480.92 0.0M
2023-09-20 2,493.33 2,495.18 2,484.93 2,493.70 0.0M
2023-09-19 2,493.44 2,498.96 2,491.85 2,495.46 0.0M
2023-09-16 2,498.21 2,498.67 2,492.23 2,493.23 0.0M
2023-09-15 2,497.36 2,497.43 2,497.36 2,497.40 0.0M
2023-09-14 2,496.69 2,496.96 2,496.69 2,496.96 0.0M
2023-09-13 2,495.96 2,496.22 2,495.79 2,496.00 0.0M
2023-09-12 2,495.52 2,495.85 2,495.23 2,495.85 0.0M
2023-09-09 2,492.63 2,493.99 2,492.63 2,493.49 0.0M
2023-09-08 2,488.93 2,491.97 2,488.33 2,491.75 0.0M
2023-09-07 2,491.75 2,491.98 2,488.48 2,491.38 0.0M
2023-09-06 2,491.78 2,492.24 2,491.32 2,491.78 0.0M
2023-09-02 2,490.54 2,490.71 2,489.90 2,490.42 0.0M
2023-09-01 2,489.02 2,489.59 2,488.68 2,489.16 0.0M
2023-08-31 2,487.02 2,488.34 2,486.50 2,488.28 0.0M
2023-08-30 2,479.74 2,486.07 2,479.48 2,486.02 0.0M
2023-08-29 2,476.38 2,479.94 2,475.32 2,478.94 0.0M
2023-08-26 2,467.19 2,473.64 2,458.39 2,471.44 0.0M
2023-08-25 2,475.86 2,476.63 2,461.98 2,462.49 0.0M
2023-08-24 2,466.34 2,473.45 2,465.62 2,472.62 0.0M
2023-08-23 2,466.78 2,466.78 2,460.38 2,462.30 0.0M
2023-08-22 2,458.15 2,465.23 2,453.33 2,462.71 0.0M
2023-08-19 2,452.86 2,456.53 2,448.96 2,453.75 0.0M
2023-08-18 2,499.70 2,499.70 2,468.23 2,471.62 0.0M
2023-08-17 2,507.84 2,516.61 2,490.00 2,490.71 0.0M
2023-08-16 2,528.00 2,528.74 2,506.03 2,509.57 0.0M
2023-08-15 2,518.59 2,535.92 2,516.69 2,535.92 0.0M
2023-08-12 2,511.37 2,525.73 2,509.36 2,521.30 0.0M
2023-08-11 2,532.01 2,543.72 2,514.73 2,521.63 0.0M
2023-08-10 2,532.60 2,533.51 2,515.84 2,520.16 0.0M
2023-08-09 2,528.67 2,533.54 2,516.20 2,531.90 0.0M
2023-08-08 2,531.58 2,538.51 2,526.69 2,538.12 0.0M
2023-08-05 2,534.44 2,542.04 2,517.70 2,520.07 0.0M
2023-08-04 2,523.13 2,533.42 2,519.79 2,525.27 0.0M
2023-08-03 2,538.65 2,538.85 2,526.74 2,529.77 0.0M
2023-08-02 2,545.29 2,547.50 2,543.99 2,546.45 0.0M
2023-08-01 2,546.45 2,548.66 2,544.78 2,548.66 0.0M
2023-07-29 2,542.83 2,545.23 2,540.17 2,544.41 0.0M
2023-07-28 2,546.45 2,547.30 2,530.13 2,532.93 0.0M
2023-07-27 2,537.23 2,542.09 2,535.48 2,540.62 0.0M
2023-07-26 2,534.80 2,539.89 2,534.80 2,537.57 0.0M
2023-07-25 2,533.55 2,536.66 2,530.98 2,535.08 0.0M
2023-07-22 2,532.00 2,532.93 2,528.49 2,528.49 0.0M
2023-07-21 2,531.48 2,531.52 2,531.38 2,531.45 0.0M
2023-07-20 2,531.03 2,531.08 2,530.97 2,531.03 0.0M
2023-07-19 2,530.16 2,530.58 2,530.16 2,530.52 0.0M
2023-07-18 2,528.97 2,529.91 2,528.93 2,529.84 0.0M
2023-07-15 2,527.44 2,527.87 2,527.15 2,527.61 0.0M
2023-07-14 2,524.87 2,526.73 2,524.87 2,526.45 0.0M
2023-07-13 2,521.48 2,523.57 2,520.57 2,522.31 0.0M
2023-07-12 2,508.17 2,513.97 2,504.97 2,513.97 0.0M
2023-07-11 2,501.49 2,505.35 2,497.78 2,505.35 0.0M
2023-07-08 2,498.23 2,510.52 2,498.23 2,500.66 0.0M
2023-07-07 2,499.33 2,502.24 2,490.04 2,500.96 0.0M
2023-07-06 2,506.74 2,510.97 2,506.62 2,509.85 0.0M
2023-07-04 2,507.33 2,510.61 2,507.30 2,510.41 0.0M
2023-07-01 2,501.92 2,509.64 2,501.92 2,508.87 0.0M
2023-06-30 2,484.67 2,493.47 2,483.78 2,493.47 0.0M
2023-06-29 2,481.85 2,489.97 2,479.54 2,487.25 0.0M
2023-06-28 2,470.69 2,487.29 2,468.34 2,485.86 0.0M
2023-06-27 2,471.67 2,478.47 2,465.32 2,466.01 0.0M
2023-06-24 2,469.35 2,478.75 2,468.49 2,472.04 0.0M
2023-06-23 2,471.56 2,483.08 2,471.10 2,482.68 0.0M
2023-06-22 2,476.34 2,482.46 2,472.14 2,476.11 0.0M
2023-06-21 2,479.87 2,483.35 2,472.38 2,480.89 0.0M
2023-06-17 2,488.02 2,490.13 2,483.19 2,484.33 0.0M
2023-06-16 2,486.33 2,486.43 2,486.30 2,486.36 0.0M
2023-06-15 2,485.55 2,485.88 2,485.42 2,485.86 0.0M
2023-06-14 2,484.96 2,485.17 2,484.83 2,485.08 0.0M
2023-06-13 2,483.33 2,484.00 2,483.15 2,484.00 0.0M
2023-06-10 2,481.40 2,482.53 2,480.96 2,481.88 0.0M
2023-06-09 2,477.70 2,480.54 2,476.99 2,480.42 0.0M
2023-06-08 2,478.65 2,479.24 2,476.64 2,477.73 0.0M
2023-06-07 2,474.77 2,477.94 2,474.39 2,477.61 0.0M
2023-06-06 2,475.33 2,476.93 2,473.74 2,475.18 0.0M
2023-06-03 2,468.50 2,474.35 2,467.46 2,473.67 0.0M
2023-06-02 2,449.13 2,464.12 2,446.08 2,461.99 0.0M
2023-06-01 2,448.21 2,452.55 2,441.44 2,448.41 0.0M
2023-05-31 2,457.19 2,457.70 2,447.58 2,452.52 0.0M
2023-05-27 2,433.18 2,448.79 2,433.00 2,447.67 0.0M
2023-05-26 2,426.26 2,433.83 2,421.05 2,429.75 0.0M
2023-05-25 2,419.28 2,422.38 2,409.31 2,415.61 0.0M
2023-05-24 2,436.60 2,440.57 2,424.80 2,427.47 0.0M
2023-05-23 2,442.63 2,446.24 2,437.19 2,442.43 0.0M
2023-05-20 2,439.82 2,441.24 2,436.21 2,440.24 0.0M
2023-05-19 2,437.74 2,439.06 2,437.57 2,439.03 0.0M
2023-05-18 2,432.94 2,437.53 2,429.02 2,437.47 0.0M
2023-05-17 2,429.95 2,431.82 2,426.42 2,426.57 0.0M
2023-05-16 2,427.77 2,432.27 2,423.17 2,432.27 0.0M
2023-05-13 2,427.53 2,428.36 2,415.85 2,424.89 0.0M
2023-05-12 2,420.37 2,424.40 2,415.12 2,424.10 0.0M
2023-05-11 2,424.29 2,425.33 2,410.21 2,423.49 0.0M
2023-05-10 2,415.08 2,418.58 2,414.40 2,416.06 0.0M
2023-05-09 2,417.46 2,420.40 2,414.68 2,419.80 0.0M
2023-05-06 2,402.70 2,417.14 2,402.70 2,414.73 0.0M
2023-05-05 2,393.64 2,394.50 2,380.03 2,387.36 0.0M
2023-05-04 2,406.51 2,413.45 2,396.55 2,397.18 0.0M
2023-05-03 2,414.26 2,414.26 2,393.60 2,404.21 0.0M
2023-05-02 2,415.31 2,419.61 2,415.31 2,416.32 0.0M
2023-04-29 2,404.67 2,414.24 2,404.49 2,414.24 0.0M
2023-04-28 2,388.40 2,405.12 2,388.23 2,404.68 0.0M
2023-04-27 2,386.52 2,390.99 2,375.94 2,378.90 0.0M
2023-04-26 2,397.61 2,398.89 2,381.73 2,381.90 0.0M
2023-04-25 2,400.86 2,402.87 2,396.35 2,402.66 0.0M
2023-04-22 2,397.33 2,399.94 2,396.20 2,398.90 0.0M
2023-04-21 2,396.10 2,396.15 2,396.07 2,396.13 0.0M
2023-04-20 2,395.67 2,395.71 2,395.62 2,395.71 0.0M
2023-04-19 2,395.35 2,395.37 2,395.29 2,395.32 0.0M
2023-04-18 2,394.89 2,395.04 2,394.83 2,394.98 0.0M
2023-04-15 2,393.59 2,393.85 2,393.47 2,393.82 0.0M
2023-04-14 2,392.52 2,393.14 2,392.38 2,393.14 0.0M
2023-04-13 2,391.96 2,392.39 2,390.93 2,391.48 0.0M
2023-04-12 2,390.80 2,391.52 2,390.68 2,390.93 0.0M
2023-04-11 2,387.80 2,390.31 2,387.52 2,390.31 0.0M
2023-04-07 2,384.62 2,387.71 2,383.76 2,387.71 0.0M
2023-04-06 2,384.18 2,385.56 2,382.84 2,385.41 0.0M
2023-04-05 2,385.83 2,386.17 2,382.31 2,384.76 0.0M
2023-04-04 2,382.33 2,385.27 2,382.03 2,385.18 0.0M
2023-04-01 2,376.96 2,381.27 2,376.90 2,380.69 0.0M
2023-03-31 2,374.44 2,374.84 2,370.62 2,374.59 0.0M
2023-03-30 2,368.16 2,370.64 2,366.39 2,370.61 0.0M
2023-03-29 2,356.89 2,360.04 2,352.27 2,359.28 0.0M
2023-03-28 2,359.03 2,361.05 2,354.07 2,357.93 0.0M
2023-03-25 2,338.29 2,350.93 2,330.15 2,350.93 0.0M
2023-03-24 2,351.35 2,358.82 2,332.89 2,341.37 0.0M
2023-03-23 2,354.99 2,363.19 2,340.14 2,340.14 0.0M
2023-03-22 2,349.56 2,355.35 2,345.77 2,354.18 0.0M
2023-03-21 2,328.84 2,339.52 2,325.56 2,338.26 0.0M
2023-03-18 2,324.17 2,331.63 2,319.18 2,323.92 0.0M
2023-03-17 2,271.52 2,327.87 2,269.55 2,325.55 0.0M
2023-03-16 2,267.77 2,287.80 2,254.09 2,287.80 0.0M
2023-03-15 2,295.33 2,310.66 2,274.62 2,300.29 0.0M
2023-03-14 2,243.33 2,290.20 2,236.17 2,262.98 0.0M
2023-03-11 2,289.94 2,304.77 2,255.61 2,265.06 0.0M
2023-03-10 2,333.97 2,340.81 2,288.86 2,295.14 0.0M
2023-03-09 2,328.98 2,333.57 2,320.41 2,331.07 0.0M
2023-03-08 2,346.91 2,348.23 2,323.68 2,326.70 0.0M
2023-03-07 2,348.00 2,354.55 2,346.21 2,347.62 0.0M
2023-03-04 2,326.10 2,344.63 2,325.98 2,344.31 0.0M
2023-03-03 2,297.72 2,322.88 2,295.16 2,319.65 0.0M
2023-03-02 2,307.86 2,314.38 2,299.58 2,306.18 0.0M
2023-03-01 2,313.92 2,323.76 2,311.48 2,311.80 0.0M
2023-02-28 2,322.06 2,327.91 2,312.02 2,316.01 0.0M
2023-02-25 2,303.42 2,310.76 2,295.14 2,307.80 0.0M
2023-02-24 2,323.60 2,326.01 2,305.02 2,322.05 0.0M
2023-02-23 2,314.22 2,321.15 2,306.91 2,312.72 0.0M
2023-02-22 2,325.68 2,327.12 2,309.97 2,312.00 0.0M
2023-02-18 2,326.99 2,334.60 2,324.58 2,334.19 0.0M
2023-02-17 2,326.71 2,326.74 2,326.32 2,326.45 0.0M
2023-02-16 2,326.30 2,326.44 2,326.29 2,326.41 0.0M
2023-02-15 2,325.37 2,326.01 2,325.11 2,325.93 0.0M
2023-02-14 2,323.02 2,324.83 2,322.90 2,324.83 0.0M
2023-02-11 2,319.24 2,321.82 2,317.81 2,321.67 0.0M
2023-02-10 2,322.98 2,323.13 2,317.96 2,319.18 0.0M
2023-02-09 2,322.24 2,322.62 2,320.51 2,321.34 0.0M
2023-02-08 2,318.76 2,322.56 2,318.58 2,322.26 0.0M
2023-02-07 2,318.93 2,319.56 2,317.69 2,319.20 0.0M
2023-02-04 2,318.39 2,319.88 2,317.53 2,318.78 0.0M
2023-02-03 2,319.11 2,319.73 2,317.26 2,319.11 0.0M
2023-02-02 2,309.39 2,317.80 2,306.98 2,316.19 0.0M
2023-02-01 2,303.53 2,310.48 2,302.61 2,310.48 0.0M
2023-01-31 2,306.20 2,307.93 2,301.30 2,302.10 0.0M
2023-01-28 2,305.75 2,310.42 2,305.72 2,308.70 0.0M
2023-01-27 2,304.06 2,306.17 2,298.92 2,306.14 0.0M
2023-01-26 2,289.20 2,299.84 2,283.28 2,299.60 0.0M
2023-01-25 2,293.45 2,299.96 2,291.63 2,297.96 0.0M
2023-01-24 2,288.99 2,299.81 2,288.19 2,297.43 0.0M
2023-01-21 2,279.06 2,287.29 2,277.78 2,287.08 0.0M
2023-01-20 2,278.01 2,279.09 2,277.28 2,278.93 0.0M
2023-01-19 2,278.80 2,278.89 2,278.09 2,278.23 0.0M
2023-01-18 2,277.99 2,278.39 2,277.88 2,278.30 0.0M
2023-01-14 2,274.40 2,276.74 2,274.02 2,276.58 0.0M
2023-01-13 2,273.46 2,275.42 2,270.41 2,275.12 0.0M
2023-01-12 2,265.43 2,268.54 2,263.77 2,268.51 0.0M
2023-01-11 2,254.50 2,263.03 2,252.87 2,263.03 0.0M
2023-01-10 2,259.36 2,264.97 2,255.04 2,255.89 0.0M
2023-01-07 2,237.47 2,256.06 2,228.99 2,254.19 0.0M
2023-01-06 2,233.09 2,233.98 2,223.72 2,226.89 0.0M
2023-01-05 2,234.90 2,243.44 2,227.22 2,239.59 0.0M
2023-01-04 2,235.59 2,241.90 2,217.36 2,228.59 0.0M