S

SPSPGX
🏛️ Estados Unidos →
16,734.70
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
2022-12-30 11,978.34 11,978.34 11,852.59 11,935.58 0.0M
2022-12-29 11,777.10 12,012.35 11,777.10 11,978.34 0.0M
2022-12-28 11,999.43 12,031.65 11,774.54 11,777.10 0.0M
2022-12-27 12,052.83 12,074.77 11,965.36 11,999.43 0.0M
2022-12-23 12,013.66 12,071.12 11,954.35 12,052.83 0.0M
2022-12-22 12,177.81 12,177.81 11,828.73 12,013.66 0.0M
2022-12-21 11,951.44 12,220.56 11,951.44 12,177.81 0.0M
2022-12-20 11,914.45 12,000.42 11,867.02 11,951.44 0.0M
2022-12-19 12,010.28 12,041.11 11,870.03 11,914.45 0.0M
2022-12-16 12,073.43 12,073.43 11,893.66 12,010.28 0.0M
2022-12-15 12,459.39 12,459.39 12,034.94 12,073.43 0.0M
2022-12-14 12,576.12 12,659.01 12,392.47 12,459.39 0.0M
2022-12-13 12,448.21 12,960.06 12,448.21 12,576.12 0.0M
2022-12-12 12,337.62 12,478.53 12,288.54 12,448.21 0.0M
2022-12-09 12,514.86 12,514.86 12,330.32 12,337.62 0.0M
2022-12-08 12,481.89 12,672.65 12,447.85 12,514.86 0.0M
2022-12-07 12,537.88 12,602.75 12,440.82 12,481.89 0.0M
2022-12-06 12,730.49 12,751.89 12,457.79 12,537.88 0.0M
2022-12-05 13,128.32 13,128.32 12,666.33 12,730.49 0.0M
2022-12-02 13,056.67 13,172.46 12,867.22 13,128.32 0.0M
2022-12-01 13,086.65 13,163.34 12,990.15 13,056.67 0.0M
2022-11-30 12,683.88 13,086.65 12,586.07 13,086.65 0.0M
2022-11-29 12,677.81 12,775.14 12,665.97 12,683.88 0.0M
2022-11-28 12,950.62 12,950.62 12,633.37 12,677.81 0.0M
2022-11-25 12,928.26 13,002.36 12,902.55 12,950.62 0.0M
2022-11-23 12,873.79 12,967.88 12,827.90 12,928.26 0.0M
2022-11-22 12,674.76 12,877.32 12,674.76 12,873.79 0.0M
2022-11-21 12,752.55 12,752.55 12,610.73 12,674.76 0.0M
2022-11-18 12,672.65 12,924.27 12,672.65 12,752.55 0.0M
2022-11-17 12,684.87 12,684.87 12,481.57 12,672.65 0.0M
2022-11-16 12,977.56 12,977.56 12,664.22 12,684.87 0.0M
2022-11-15 12,723.87 13,125.05 12,723.87 12,977.56 0.0M
2022-11-14 12,895.65 12,945.47 12,723.70 12,723.87 0.0M
2022-11-11 12,767.44 12,985.61 12,767.44 12,895.65 0.0M
2022-11-10 11,933.35 12,778.64 11,933.35 12,767.44 0.0M
2022-11-09 12,289.64 12,289.64 11,913.21 11,933.35 0.0M
2022-11-08 12,277.68 12,459.54 12,161.70 12,289.64 0.0M
2022-11-07 12,149.93 12,316.25 12,112.08 12,277.68 0.0M
2022-11-04 11,951.50 12,246.50 11,938.10 12,149.93 0.0M
2022-11-03 12,066.13 12,074.60 11,837.59 11,951.50 0.0M
2022-11-02 12,524.16 12,579.33 12,066.13 12,066.13 0.0M
2022-11-01 12,416.70 12,571.59 12,414.75 12,497.08 0.0M
2022-10-31 12,472.05 12,499.61 12,351.51 12,416.70 0.0M
2022-10-28 12,137.77 12,490.10 12,137.77 12,472.05 0.0M
2022-10-27 12,221.69 12,346.11 12,122.31 12,137.77 0.0M
2022-10-26 12,156.10 12,475.69 12,156.10 12,221.69 0.0M
2022-10-25 11,848.74 12,216.46 11,848.74 12,156.10 0.0M
2022-10-24 11,713.40 11,875.24 11,661.06 11,848.74 0.0M
2022-10-21 11,423.42 11,736.78 11,413.37 11,713.40 0.0M
2022-10-20 11,585.99 11,739.53 11,387.53 11,423.42 0.0M
2022-10-19 11,862.55 11,862.55 11,464.77 11,585.99 0.0M
2022-10-18 11,795.77 12,096.03 11,772.61 11,862.55 0.0M
2022-10-17 11,435.10 11,824.63 11,435.10 11,795.77 0.0M
2022-10-14 11,777.32 11,921.18 11,428.88 11,435.10 0.0M
2022-10-13 11,455.21 11,833.39 11,113.62 11,777.32 0.0M
2022-10-12 11,536.16 11,536.16 11,366.57 11,455.21 0.0M
2022-10-11 11,565.60 11,728.14 11,358.85 11,536.16 0.0M
2022-10-10 11,572.31 11,660.24 11,491.66 11,565.60 0.0M
2022-10-07 11,918.10 11,918.10 11,507.32 11,572.31 0.0M
2022-10-06 11,944.99 12,025.85 11,834.81 11,918.10 0.0M
2022-10-05 12,013.36 12,013.36 11,739.79 11,944.99 0.0M
2022-10-04 11,520.34 12,015.33 11,520.34 12,013.36 0.0M
2022-10-03 11,217.77 11,600.85 11,217.77 11,520.34 0.0M
2022-09-30 11,244.65 11,501.22 11,173.14 11,217.77 0.0M
2022-09-29 11,461.68 11,461.68 11,088.42 11,244.65 0.0M
2022-09-28 11,111.85 11,534.44 11,111.85 11,461.68 0.0M
2022-09-27 11,032.33 11,288.83 11,013.37 11,111.85 0.0M
2022-09-26 11,176.19 11,349.70 11,027.78 11,032.33 0.0M
2022-09-23 11,406.35 11,406.35 11,015.35 11,176.19 0.0M
2022-09-22 11,678.75 11,678.75 11,356.38 11,406.35 0.0M
2022-09-21 11,818.79 12,031.98 11,675.03 11,678.75 0.0M
2022-09-20 11,969.64 11,969.64 11,718.18 11,818.79 0.0M
2022-09-19 11,893.21 11,981.44 11,746.54 11,969.64 0.0M
2022-09-16 12,032.82 12,032.82 11,726.86 11,893.21 0.0M
2022-09-15 12,125.02 12,235.57 11,973.03 12,032.82 0.0M
2022-09-14 12,115.36 12,192.51 12,016.66 12,125.02 0.0M
2022-09-13 12,661.20 12,661.20 12,080.40 12,115.36 0.0M
2022-09-12 12,541.68 12,685.32 12,541.68 12,661.20 0.0M
2022-09-09 12,272.79 12,554.18 12,272.79 12,541.68 0.0M
2022-09-07 12,007.58 12,170.89 11,943.13 12,162.98 0.0M
2022-09-06 12,170.14 12,218.19 11,961.36 12,007.58 0.0M
2022-09-02 12,303.13 12,476.59 12,105.45 12,170.14 0.0M
2022-09-01 12,445.61 12,445.61 12,119.14 12,303.13 0.0M
2022-08-31 12,552.47 12,630.52 12,423.55 12,445.61 0.0M
2022-08-30 12,738.11 12,798.97 12,479.32 12,552.47 0.0M
2022-08-29 12,899.61 12,899.61 12,735.27 12,738.11 0.0M
2022-08-26 13,368.08 13,396.43 12,885.00 12,899.61 0.0M
2022-08-25 13,075.70 13,368.11 13,075.70 13,368.08 0.0M
2022-08-24 13,068.16 13,172.76 13,007.31 13,075.70 0.0M
2022-08-23 13,048.22 13,203.91 13,047.92 13,068.16 0.0M
2022-08-22 13,376.73 13,376.73 13,021.70 13,048.22 0.0M
2022-08-19 13,661.70 13,661.70 13,328.60 13,376.73 0.0M
2022-08-18 13,518.84 13,690.67 13,485.46 13,661.70 0.0M
2022-08-17 13,793.67 13,793.67 13,448.59 13,518.84 0.0M
2022-08-16 13,801.37 13,876.73 13,644.66 13,793.67 0.0M
2022-08-15 13,782.11 13,813.57 13,636.03 13,801.37 0.0M
2022-08-12 13,542.40 13,782.82 13,542.40 13,782.11 0.0M
2022-08-11 13,498.43 13,770.42 13,498.43 13,542.40 0.0M
2022-08-10 13,154.55 13,536.66 13,154.55 13,498.43 0.0M
2022-08-09 13,474.96 13,474.96 13,090.97 13,154.55 0.0M
2022-08-08 13,437.43 13,612.73 13,392.89 13,474.96 0.0M
2022-08-05 13,362.48 13,461.47 13,204.16 13,437.43 0.0M
2022-08-04 13,403.72 13,403.72 13,256.59 13,362.48 0.0M
2022-08-03 13,196.13 13,433.54 13,196.13 13,403.72 0.0M
2022-08-02 13,268.70 13,361.69 13,140.78 13,196.13 0.0M
2022-08-01 13,240.10 13,376.25 13,086.56 13,268.70 0.0M
2022-07-29 13,151.01 13,255.09 13,085.60 13,240.10 0.0M
2022-07-28 13,074.69 13,164.97 12,840.94 13,151.01 0.0M
2022-07-27 12,738.10 13,131.08 12,738.10 13,074.69 0.0M
2022-07-26 12,814.37 12,814.37 12,676.08 12,738.10 0.0M
2022-07-25 12,749.81 12,822.79 12,675.00 12,814.37 0.0M
2022-07-22 13,046.00 13,046.00 12,637.49 12,749.81 0.0M
2022-07-21 12,930.49 13,046.67 12,814.88 13,046.00 0.0M
2022-07-20 12,638.03 12,944.62 12,609.05 12,930.49 0.0M
2022-07-19 12,149.46 12,652.99 12,149.46 12,638.03 0.0M
2022-07-18 12,170.45 12,389.12 12,114.89 12,149.46 0.0M
2022-07-15 11,880.03 12,184.20 11,877.78 12,170.45 0.0M
2022-07-14 12,020.43 12,020.43 11,680.94 11,880.03 0.0M
2022-07-13 12,006.99 12,075.58 11,798.22 12,020.43 0.0M
2022-07-12 12,006.55 12,126.52 11,928.36 12,006.99 0.0M
2022-07-11 12,220.90 12,220.90 11,986.47 12,006.55 0.0M
2022-07-08 12,209.69 12,280.33 12,086.54 12,220.90 0.0M
2022-07-07 11,904.24 12,219.95 11,904.24 12,209.69 0.0M
2022-07-06 12,046.87 12,091.56 11,791.60 11,904.24 0.0M
2022-07-05 11,812.79 12,046.91 11,585.18 12,046.87 0.0M
2022-07-01 11,733.56 11,831.75 11,533.73 11,812.79 0.0M
2022-06-30 11,811.30 11,891.22 11,510.81 11,733.56 0.0M
2022-06-29 11,905.35 11,911.04 11,690.79 11,811.30 0.0M
2022-06-28 12,138.66 12,291.77 11,904.55 11,905.35 0.0M
2022-06-27 12,012.60 12,212.06 11,999.73 12,138.66 0.0M
2022-06-24 11,710.41 12,013.34 11,710.41 12,012.60 0.0M
2022-06-23 11,484.44 11,739.09 11,484.44 11,710.41 0.0M
2022-06-22 11,570.57 11,600.26 11,349.02 11,484.44 0.0M
2022-06-21 11,358.96 11,690.23 11,358.96 11,570.57 0.0M
2022-06-17 11,271.60 11,533.01 11,271.60 11,358.96 0.0M
2022-06-16 11,876.08 11,876.08 11,190.31 11,271.60 0.0M
2022-06-15 11,751.61 12,041.50 11,682.76 11,876.08 0.0M
2022-06-14 11,667.44 11,796.68 11,640.43 11,751.61 0.0M
2022-06-13 12,294.91 12,294.91 11,612.94 11,667.44 0.0M
2022-06-10 12,664.19 12,664.19 12,230.54 12,294.91 0.0M
2022-06-09 12,957.82 12,957.82 12,659.37 12,664.19 0.0M
2022-06-08 13,197.91 13,197.91 12,900.95 12,957.82 0.0M
2022-06-07 13,009.44 13,203.73 12,859.13 13,197.91 0.0M
2022-06-06 12,962.05 13,107.16 12,961.86 13,009.44 0.0M
2022-06-03 13,073.53 13,073.53 12,865.51 12,962.05 0.0M
2022-06-02 12,782.56 13,080.63 12,759.56 13,073.53 0.0M
2022-06-01 12,859.24 12,963.76 12,598.29 12,782.56 0.0M
2022-05-31 13,024.79 13,024.79 12,778.59 12,859.24 0.0M
2022-05-27 12,652.65 13,025.24 12,652.65 13,024.79 0.0M
2022-05-26 12,311.56 12,720.43 12,311.56 12,652.65 0.0M
2022-05-25 11,974.51 12,395.41 11,924.43 12,311.56 0.0M
2022-05-24 12,239.18 12,239.18 11,769.98 11,974.51 0.0M
2022-05-23 12,137.22 12,307.74 12,066.20 12,239.18 0.0M
2022-05-20 12,156.79 12,333.29 11,814.17 12,137.22 0.0M
2022-05-19 12,078.31 12,327.74 11,969.13 12,156.79 0.0M
2022-05-18 12,692.06 12,692.06 11,954.25 12,078.31 0.0M
2022-05-17 12,276.89 12,692.06 12,276.89 12,692.06 0.0M
2022-05-16 12,403.20 12,457.55 12,236.66 12,276.89 0.0M
2022-05-13 12,005.78 12,516.20 12,005.78 12,403.20 0.0M
2022-05-12 11,819.05 12,110.01 11,681.46 12,005.78 0.0M
2022-05-11 12,158.28 12,391.26 11,802.86 11,819.05 0.0M
2022-05-10 12,128.23 12,364.42 11,870.43 12,158.28 0.0M
2022-05-09 12,578.04 12,578.04 12,070.49 12,128.23 0.0M
2022-05-06 12,795.95 12,795.95 12,410.78 12,578.04 0.0M
2022-05-05 13,383.96 13,383.96 12,619.52 12,795.95 0.0M
2022-05-04 12,980.84 13,420.71 12,814.52 13,383.96 0.0M
2022-05-03 12,821.71 13,054.43 12,753.84 12,980.84 0.0M
2022-05-02 12,628.32 12,849.62 12,485.19 12,821.71 0.0M
2022-04-29 13,069.26 13,126.96 12,597.98 12,628.32 0.0M
2022-04-28 12,778.11 13,146.65 12,645.69 13,072.12 0.0M
2022-04-27 12,879.78 13,009.29 12,751.89 12,778.11 0.0M
2022-04-26 13,406.55 13,406.55 12,879.78 12,879.78 0.0M
2022-04-25 13,278.27 13,416.30 13,068.36 13,406.55 0.0M
2022-04-22 13,717.90 13,717.90 13,256.13 13,278.27 0.0M
2022-04-21 14,064.43 14,230.06 13,664.24 13,717.90 0.0M
2022-04-20 13,985.30 14,150.35 13,985.30 14,064.43 0.0M
2022-04-19 13,622.38 14,031.48 13,622.38 13,985.30 0.0M
2022-04-18 13,708.06 13,734.04 13,558.89 13,622.38 0.0M
2022-04-14 13,881.68 13,957.17 13,706.34 13,708.06 0.0M
2022-04-13 13,627.42 13,930.37 13,627.42 13,881.68 0.0M
2022-04-12 13,574.61 13,964.47 13,574.61 13,627.42 0.0M
2022-04-11 13,693.02 13,788.31 13,563.77 13,574.61 0.0M
2022-04-08 13,830.88 13,915.45 13,683.93 13,693.02 0.0M
2022-04-07 13,784.17 13,899.39 13,597.80 13,830.88 0.0M
2022-04-06 14,104.19 14,104.19 13,696.68 13,784.17 0.0M
2022-04-05 14,497.16 14,538.51 14,073.49 14,104.19 0.0M
2022-04-04 14,544.32 14,607.91 14,464.81 14,497.16 0.0M
2022-04-01 14,409.14 14,591.65 14,403.30 14,544.32 0.0M
2022-03-31 14,620.04 14,670.53 14,404.98 14,409.14 0.0M
2022-03-30 15,057.06 15,057.06 14,571.04 14,620.04 0.0M
2022-03-29 14,615.53 15,099.78 14,615.53 15,057.06 0.0M
2022-03-28 14,696.42 14,696.42 14,400.99 14,615.53 0.0M
2022-03-25 14,722.38 14,763.22 14,584.67 14,696.42 0.0M
2022-03-24 14,562.30 14,724.40 14,527.49 14,722.38 0.0M
2022-03-23 14,944.30 14,944.30 14,553.67 14,562.30 0.0M
2022-03-22 14,806.78 15,062.26 14,806.78 14,944.30 0.0M
2022-03-21 15,029.11 15,118.26 14,707.60 14,806.78 0.0M
2022-03-18 14,851.50 15,043.82 14,773.35 15,029.11 0.0M
2022-03-17 14,585.69 14,852.38 14,498.44 14,851.50 0.0M
2022-03-16 14,082.05 14,592.01 14,082.05 14,585.69 0.0M
2022-03-15 13,811.96 14,101.97 13,811.96 14,082.05 0.0M
2022-03-14 13,964.85 14,142.25 13,745.13 13,811.96 0.0M
2022-03-11 14,219.11 14,344.50 13,958.93 13,964.85 0.0M
2022-03-10 14,280.58 14,280.58 13,979.64 14,219.11 0.0M
2022-03-09 13,843.27 14,337.61 13,843.27 14,280.58 0.0M
2022-03-08 13,771.49 14,190.30 13,730.64 13,843.27 0.0M
2022-03-07 14,235.30 14,266.15 13,761.76 13,771.49 0.0M
2022-03-04 14,626.91 14,626.91 14,144.39 14,235.30 0.0M
2022-03-03 14,884.78 14,919.99 14,535.90 14,626.91 0.0M
2022-03-02 14,370.45 14,947.73 14,370.45 14,884.78 0.0M
2022-03-01 14,753.58 14,767.32 14,257.64 14,370.45 0.0M
2022-02-28 14,722.74 14,851.01 14,561.39 14,753.58 0.0M
2022-02-25 14,416.69 14,727.43 14,327.84 14,722.74 0.0M
2022-02-24 14,044.33 14,434.98 13,586.55 14,416.69 0.0M
2022-02-23 14,335.44 14,531.93 14,026.12 14,044.33 0.0M
2022-02-22 14,578.25 14,660.20 14,250.40 14,335.44 0.0M
2022-02-18 14,665.59 14,809.87 14,517.68 14,578.25 0.0M
2022-02-17 15,159.36 15,159.36 14,650.55 14,665.59 0.0M
2022-02-16 15,205.36 15,221.55 15,041.28 15,159.36 0.0M
2022-02-15 14,757.03 15,220.13 14,757.03 15,205.36 0.0M
2022-02-14 14,811.07 14,963.52 14,678.50 14,757.03 0.0M
2022-02-11 14,984.83 15,165.89 14,705.93 14,811.07 0.0M
2022-02-10 15,228.69 15,411.04 14,899.77 14,984.83 0.0M
2022-02-09 14,947.84 15,230.07 14,947.84 15,228.69 0.0M
2022-02-08 14,674.11 14,970.03 14,663.92 14,947.84 0.0M
2022-02-07 14,672.00 14,804.73 14,599.72 14,674.11 0.0M
2022-02-04 14,564.56 14,783.97 14,368.50 14,672.00 0.0M
2022-02-03 14,822.15 14,825.12 14,532.13 14,564.56 0.0M
2022-02-02 14,946.66 15,007.63 14,631.52 14,822.15 0.0M
2022-02-01 14,826.80 14,964.06 14,587.89 14,946.66 0.0M
2022-01-31 14,347.37 14,826.83 14,309.01 14,826.80 0.0M
2022-01-28 14,078.48 14,348.08 13,854.99 14,347.37 0.0M
2022-01-27 14,425.74 14,703.38 14,007.84 14,078.48 0.0M
2022-01-26 14,645.05 15,032.41 14,268.69 14,425.74 0.0M
2022-01-25 14,875.31 14,879.28 14,343.09 14,645.05 0.0M
2022-01-24 14,490.86 14,922.76 14,037.54 14,875.31 0.0M
2022-01-21 14,816.04 14,977.15 14,490.86 14,490.86 0.0M
2022-01-20 15,193.61 15,496.79 14,787.88 14,816.04 0.0M
2022-01-19 15,551.04 15,639.63 15,188.38 15,193.61 0.0M
2022-01-18 16,146.83 16,146.83 15,534.82 15,551.04 0.0M
2022-01-14 16,138.03 16,149.79 15,877.49 16,146.83 0.0M
2022-01-13 16,263.10 16,468.58 16,089.74 16,138.03 0.0M
2022-01-12 16,333.71 16,531.91 16,190.35 16,263.10 0.0M
2022-01-11 16,160.06 16,360.36 15,975.13 16,333.71 0.0M
2022-01-10 16,278.92 16,278.92 15,831.63 16,160.06 0.0M
2022-01-07 16,568.08 16,665.34 16,278.92 16,278.92 0.0M
2022-01-06 16,439.50 16,687.38 16,283.66 16,568.08 0.0M
2022-01-05 17,045.28 17,110.06 16,437.42 16,439.50 0.0M
2022-01-04 17,078.40 17,253.17 16,917.47 17,045.28 0.0M
2022-01-03 16,968.86 17,285.43 16,968.86 17,078.40 0.0M