S

🏛️ Estados Unidos →
1,153.25
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 1,142.64 1,154.21 1,142.64 1,153.25 0.0M
2025-09-25 1,151.24 1,151.24 1,136.78 1,142.64 0.0M
2025-09-24 1,164.79 1,167.43 1,151.22 1,151.24 0.0M
2025-09-23 1,165.90 1,178.56 1,163.20 1,164.79 0.0M
2025-09-22 1,161.30 1,167.44 1,155.26 1,165.90 0.0M
2025-09-19 1,173.96 1,176.24 1,159.92 1,161.30 0.0M
2025-09-18 1,145.98 1,175.83 1,145.98 1,173.96 0.0M
2025-09-17 1,147.45 1,170.30 1,140.12 1,145.98 0.0M
2025-09-16 1,147.88 1,148.61 1,138.37 1,147.45 0.0M
2025-09-15 1,147.81 1,154.58 1,146.25 1,147.88 0.0M
2025-09-12 1,163.66 1,163.66 1,147.25 1,147.81 0.0M
2025-09-11 1,139.60 1,164.60 1,139.60 1,163.66 0.0M
2025-09-10 1,143.49 1,148.61 1,135.44 1,139.60 0.0M
2025-09-09 1,152.50 1,152.50 1,138.34 1,143.49 0.0M
2025-09-08 1,152.81 1,153.68 1,143.05 1,152.50 0.0M
2025-09-05 1,152.96 1,165.27 1,143.50 1,152.81 0.0M
2025-09-04 1,138.77 1,153.28 1,138.77 1,152.96 0.0M
2025-09-03 1,140.66 1,147.00 1,133.13 1,138.77 0.0M
2025-09-02 1,149.84 1,149.84 1,132.50 1,140.66 0.0M
2025-08-29 1,156.28 1,157.37 1,146.12 1,149.84 0.0M
2025-08-28 1,157.31 1,160.96 1,151.64 1,156.28 0.0M
2025-08-27 1,149.60 1,158.44 1,147.16 1,157.31 0.0M
2025-08-26 1,143.34 1,152.20 1,142.60 1,149.60 0.0M
2025-08-25 1,155.41 1,155.41 1,143.21 1,143.34 0.0M
2025-08-22 1,117.51 1,158.38 1,117.51 1,155.41 0.0M
2025-08-21 1,117.20 1,118.67 1,110.13 1,117.51 0.0M
2025-08-20 1,121.33 1,121.33 1,109.99 1,117.20 0.0M
2025-08-19 1,123.43 1,130.21 1,118.06 1,121.33 0.0M
2025-08-18 1,120.62 1,126.13 1,119.43 1,123.43 0.0M
2025-08-15 1,127.36 1,130.27 1,116.55 1,120.62 0.0M
2025-08-14 1,145.11 1,145.11 1,121.36 1,127.36 0.0M
2025-08-13 1,126.47 1,145.52 1,126.47 1,145.11 0.0M
2025-08-12 1,093.29 1,126.73 1,093.29 1,126.47 0.0M
2025-08-11 1,092.85 1,099.02 1,091.88 1,093.29 0.0M
2025-08-08 1,091.76 1,100.31 1,091.60 1,092.85 0.0M
2025-08-07 1,095.35 1,104.76 1,086.24 1,091.76 0.0M
2025-08-06 1,096.75 1,098.45 1,092.33 1,095.35 0.0M
2025-08-05 1,091.62 1,098.03 1,084.94 1,096.75 0.0M
2025-08-04 1,074.36 1,091.72 1,074.36 1,091.46 0.0M
2025-08-01 1,091.68 1,091.68 1,060.16 1,074.48 0.0M
2025-07-31 1,105.53 1,105.53 1,089.40 1,091.68 0.0M
2025-07-30 1,105.72 1,119.80 1,099.42 1,105.53 0.0M
2025-07-29 1,108.64 1,116.69 1,103.66 1,105.72 0.0M
2025-07-28 1,109.17 1,112.85 1,106.80 1,108.64 0.0M
2025-07-25 1,102.93 1,109.49 1,100.88 1,109.17 0.0M
2025-07-24 1,118.66 1,118.66 1,102.73 1,102.93 0.0M
2025-07-23 1,107.24 1,119.30 1,107.24 1,118.66 0.0M
2025-07-22 1,100.92 1,111.07 1,099.64 1,107.24 0.0M
2025-07-21 1,105.95 1,112.35 1,100.59 1,100.92 0.0M
2025-07-18 1,115.56 1,122.10 1,104.21 1,105.95 0.0M
2025-07-17 1,102.45 1,119.36 1,102.45 1,115.53 0.0M
2025-07-16 1,094.05 1,104.46 1,086.43 1,102.45 0.0M
2025-07-15 1,115.42 1,118.72 1,094.04 1,094.05 0.0M
2025-07-14 1,110.25 1,115.66 1,108.18 1,115.36 0.0M
2025-07-11 1,120.69 1,120.69 1,107.81 1,110.25 0.0M
2025-07-10 1,111.02 1,127.94 1,111.02 1,120.69 0.0M
2025-07-09 1,100.96 1,111.14 1,098.44 1,111.02 0.0M
2025-07-08 1,095.05 1,107.19 1,095.05 1,100.96 0.0M
2025-07-07 1,114.64 1,114.64 1,091.05 1,095.05 0.0M
2025-07-03 1,106.58 1,114.98 1,106.58 1,114.64 0.0M
2025-07-02 1,093.22 1,106.83 1,091.20 1,106.58 0.0M
2025-07-01 1,085.93 1,106.15 1,078.67 1,093.22 0.0M
2025-06-30 1,086.77 1,091.69 1,083.76 1,085.93 0.0M
2025-06-27 1,083.38 1,093.47 1,079.29 1,086.77 0.0M
2025-06-26 1,066.73 1,083.59 1,066.73 1,083.38 0.0M
2025-06-25 1,078.07 1,079.93 1,066.24 1,066.73 0.0M
2025-06-24 1,066.99 1,080.27 1,066.99 1,078.07 0.0M
2025-06-23 1,053.58 1,067.34 1,044.71 1,066.99 0.0M
2025-06-20 1,054.93 1,062.55 1,050.91 1,053.58 0.0M
2025-06-18 1,051.55 1,063.48 1,051.53 1,054.93 0.0M
2025-06-17 1,059.86 1,060.47 1,051.21 1,051.55 0.0M
2025-06-16 1,051.39 1,067.17 1,051.39 1,059.86 0.0M
2025-06-13 1,071.06 1,071.06 1,048.05 1,051.39 0.0M
2025-06-12 1,075.77 1,075.77 1,065.96 1,071.07 0.0M
2025-06-11 1,081.20 1,087.70 1,075.11 1,075.77 0.0M
2025-06-10 1,077.86 1,085.77 1,077.86 1,081.20 0.0M
2025-06-09 1,071.75 1,083.31 1,071.75 1,077.87 0.0M
2025-06-06 1,058.57 1,073.82 1,058.57 1,071.75 0.0M
2025-06-05 1,057.96 1,064.61 1,051.84 1,058.57 0.0M
2025-06-04 1,060.18 1,062.26 1,056.91 1,057.95 0.0M
2025-06-03 1,046.21 1,062.36 1,043.81 1,060.18 0.0M
2025-06-02 1,047.45 1,047.56 1,032.22 1,046.21 0.0M
2025-05-30 1,048.87 1,051.69 1,038.30 1,047.50 0.0M
2025-05-29 1,045.98 1,053.33 1,041.53 1,048.87 0.0M
2025-05-28 1,058.75 1,059.35 1,044.94 1,045.98 0.0M
2025-05-27 1,034.29 1,058.99 1,034.29 1,058.75 0.0M
2025-05-23 1,039.21 1,039.21 1,022.37 1,034.29 0.0M
2025-05-22 1,041.39 1,044.78 1,034.17 1,039.21 0.0M
2025-05-21 1,067.07 1,067.07 1,039.46 1,041.39 0.0M
2025-05-20 1,069.18 1,070.39 1,063.62 1,067.07 0.0M
2025-05-19 1,073.30 1,073.30 1,056.32 1,069.18 0.0M
2025-05-16 1,062.35 1,073.99 1,061.49 1,073.30 0.0M
2025-05-15 1,057.35 1,062.58 1,052.49 1,062.35 0.0M
2025-05-14 1,068.02 1,068.02 1,057.14 1,057.34 0.0M
2025-05-13 1,061.28 1,072.10 1,061.28 1,068.02 0.0M
2025-05-12 1,027.37 1,068.66 1,027.37 1,061.28 0.0M
2025-05-09 1,026.53 1,034.36 1,023.78 1,027.37 0.0M
2025-05-08 1,012.95 1,034.31 1,012.95 1,026.53 0.0M
2025-05-07 1,010.96 1,017.62 1,006.02 1,012.95 0.0M
2025-05-06 1,016.33 1,016.33 1,001.09 1,010.96 0.0M
2025-05-05 1,023.19 1,023.48 1,012.42 1,016.33 0.0M
2025-05-02 997.50 1,025.70 997.50 1,023.19 0.0M
2025-05-01 988.87 1,005.57 987.88 997.50 0.0M
2025-04-30 994.74 994.74 970.15 988.87 0.0M
2025-04-29 989.07 998.07 978.48 994.74 0.0M
2025-04-28 987.66 995.89 977.51 989.07 0.0M
2025-04-25 985.90 986.84 973.55 986.84 0.0M
2025-04-24 968.13 986.93 966.85 985.90 0.0M
2025-04-23 954.49 995.88 954.49 968.13 0.0M
2025-04-22 929.98 956.27 929.98 954.49 0.0M
2025-04-21 953.11 953.11 922.01 929.98 0.0M
2025-04-17 944.24 957.75 944.24 953.11 0.0M
2025-04-16 956.07 956.07 933.75 944.24 0.0M
2025-04-15 955.75 965.95 951.87 956.07 0.0M
2025-04-14 946.37 963.26 940.25 955.75 0.0M
2025-04-11 931.86 948.29 916.36 946.37 0.0M
2025-04-10 970.02 970.02 908.61 931.86 0.0M
2025-04-09 889.46 978.29 877.56 970.02 0.0M
2025-04-08 914.82 946.43 878.83 889.46 0.0M
2025-04-07 924.46 956.85 875.73 914.82 0.0M
2025-04-04 964.25 964.25 901.02 924.46 0.0M
2025-04-03 1,034.36 1,034.36 961.95 964.25 0.0M
2025-04-02 1,018.63 1,036.63 1,004.55 1,034.36 0.0M
2025-04-01 1,015.67 1,023.63 1,002.28 1,018.63 0.0M
2025-03-31 1,008.39 1,020.59 989.99 1,015.67 0.0M
2025-03-28 1,029.63 1,029.63 1,001.10 1,008.39 0.0M
2025-03-27 1,035.87 1,038.68 1,025.64 1,029.63 0.0M
2025-03-26 1,045.05 1,050.30 1,031.85 1,035.87 0.0M
2025-03-25 1,049.79 1,050.81 1,040.73 1,045.05 0.0M
2025-03-24 1,020.40 1,050.32 1,020.40 1,049.79 0.0M
2025-03-21 1,024.94 1,024.94 1,008.77 1,020.40 0.0M
2025-03-20 1,031.14 1,035.69 1,021.13 1,024.94 0.0M
2025-03-19 1,013.51 1,037.45 1,013.51 1,031.14 0.0M
2025-03-18 1,023.66 1,023.66 1,010.18 1,013.51 0.0M
2025-03-14 986.64 1,013.53 986.64 1,013.25 0.0M
2025-03-13 1,006.05 1,006.05 981.82 986.64 0.0M
2025-03-12 1,009.11 1,023.90 1,001.07 1,006.06 0.0M
2025-03-11 1,009.77 1,021.32 1,000.48 1,009.11 0.0M
2025-03-10 1,036.08 1,036.08 1,000.43 1,009.77 0.0M
2025-03-07 1,032.89 1,040.53 1,012.05 1,036.09 0.0M
2025-03-06 1,051.57 1,051.57 1,028.12 1,032.89 0.0M
2025-03-05 1,041.85 1,053.29 1,035.87 1,051.57 0.0M
2025-03-04 1,056.42 1,058.48 1,027.57 1,041.85 0.0M
2025-03-03 1,081.38 1,089.17 1,050.75 1,056.42 0.0M
2025-02-28 1,069.85 1,081.46 1,064.12 1,081.38 0.0M
2025-02-27 1,086.83 1,090.24 1,069.66 1,069.85 0.0M
2025-02-26 1,085.50 1,101.62 1,083.97 1,086.83 0.0M
2025-02-25 1,086.01 1,092.30 1,074.68 1,085.50 0.0M
2025-02-24 1,089.75 1,094.87 1,078.57 1,086.01 0.0M
2025-02-21 1,126.54 1,132.03 1,087.62 1,089.75 0.0M
2025-02-20 1,141.38 1,141.38 1,121.56 1,126.54 0.0M
2025-02-19 1,144.21 1,146.29 1,135.49 1,141.38 0.0M
2025-02-18 1,138.19 1,145.64 1,137.24 1,144.21 0.0M
2025-02-14 1,141.15 1,147.87 1,136.39 1,138.19 0.0M
2025-02-13 1,124.36 1,141.41 1,124.36 1,141.15 0.0M
2025-02-12 1,136.93 1,136.93 1,118.87 1,124.36 0.0M
2025-02-11 1,143.55 1,143.55 1,134.31 1,136.93 0.0M
2025-02-10 1,145.10 1,149.54 1,140.34 1,143.55 0.0M
2025-02-07 1,157.74 1,159.93 1,144.12 1,145.10 0.0M
2025-02-06 1,163.76 1,168.08 1,150.39 1,157.74 0.0M
2025-02-05 1,152.16 1,163.76 1,152.16 1,163.76 0.0M
2025-02-04 1,137.72 1,153.05 1,137.72 1,152.16 0.0M
2025-02-03 1,150.22 1,150.22 1,123.02 1,137.72 0.0M
2025-01-31 1,158.72 1,164.52 1,145.36 1,150.22 0.0M
2025-01-30 1,145.05 1,164.99 1,145.05 1,158.72 0.0M
2025-01-29 1,147.05 1,155.00 1,139.20 1,145.05 0.0M
2025-01-28 1,140.57 1,149.36 1,139.55 1,147.05 0.0M
2025-01-27 1,151.06 1,154.42 1,135.45 1,140.57 0.0M
2025-01-24 1,155.87 1,156.15 1,148.30 1,151.06 0.0M
2025-01-23 1,152.00 1,156.83 1,145.75 1,155.87 0.0M
2025-01-22 1,160.50 1,160.50 1,151.22 1,152.00 0.0M
2025-01-21 1,140.99 1,161.35 1,140.99 1,160.50 0.0M
2025-01-17 1,134.73 1,145.73 1,134.73 1,140.99 0.0M
2025-01-16 1,131.71 1,137.83 1,126.33 1,134.73 0.0M
2025-01-15 1,113.00 1,139.20 1,113.00 1,131.71 0.0M
2025-01-14 1,097.68 1,114.00 1,097.68 1,113.00 0.0M
2025-01-13 1,094.65 1,097.79 1,079.72 1,097.68 0.0M
2025-01-10 1,117.44 1,117.44 1,088.73 1,094.65 0.0M
2025-01-08 1,114.71 1,117.84 1,100.79 1,117.44 0.0M
2025-01-07 1,122.56 1,129.57 1,107.55 1,114.71 0.0M
2025-01-06 1,123.95 1,133.90 1,120.32 1,122.56 0.0M
2025-01-03 1,107.54 1,124.28 1,107.54 1,123.95 0.0M
2025-01-02 1,106.85 1,122.62 1,101.77 1,107.54 0.0M