S

SPSPVX
🏛️ Estados Unidos →
11,766.70
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
2024-12-31 10,938.68 11,161.61 10,938.68 11,070.12 0.0M
2024-12-30 11,042.75 11,042.75 10,824.62 10,938.68 0.0M
2024-12-27 11,181.59 11,211.32 10,970.34 11,042.75 0.0M
2024-12-26 11,101.08 11,194.84 11,005.60 11,181.59 0.0M
2024-12-24 10,989.84 11,101.08 10,943.33 11,101.08 0.0M
2024-12-23 11,019.40 11,026.17 10,930.00 10,989.84 0.0M
2024-12-20 10,965.43 11,176.35 10,832.79 11,019.40 0.0M
2024-12-19 10,989.44 11,185.76 10,914.05 10,965.43 0.0M
2024-12-18 11,468.21 11,577.51 10,913.34 10,989.44 0.0M
2024-12-17 11,637.39 11,637.39 11,434.19 11,468.21 0.0M
2024-12-16 11,658.03 11,712.55 11,580.46 11,637.39 0.0M
2024-12-13 11,722.17 11,722.17 11,584.12 11,658.03 0.0M
2024-12-12 11,821.68 11,840.99 11,717.71 11,722.17 0.0M
2024-12-11 11,739.57 11,877.16 11,739.57 11,821.68 0.0M
2024-12-10 11,707.39 11,835.91 11,656.28 11,739.57 0.0M
2024-12-09 11,658.34 11,894.25 11,658.34 11,707.39 0.0M
2024-12-06 11,635.40 11,734.40 11,589.55 11,658.34 0.0M
2024-12-05 11,779.94 11,784.31 11,628.88 11,635.40 0.0M
2024-12-04 11,741.42 11,796.92 11,693.02 11,779.94 0.0M
2024-12-03 11,846.55 11,864.00 11,685.61 11,741.42 0.0M
2024-12-02 11,758.04 11,879.38 11,686.99 11,846.55 0.0M
2024-11-29 11,721.38 11,844.51 11,721.38 11,758.04 0.0M
2024-11-27 11,710.95 11,863.44 11,710.95 11,721.38 0.0M
2024-11-26 11,821.74 11,821.74 11,632.60 11,710.95 0.0M
2024-11-25 11,581.23 11,956.18 11,581.23 11,821.74 0.0M
2024-11-22 11,391.12 11,616.19 11,391.12 11,581.23 0.0M
2024-11-21 11,186.09 11,418.53 11,186.09 11,391.12 0.0M
2024-11-20 11,196.07 11,196.07 11,084.27 11,186.09 0.0M
2024-11-19 11,211.15 11,211.15 11,050.66 11,196.07 0.0M
2024-11-18 11,252.59 11,318.74 11,211.15 11,211.15 0.0M
2024-11-15 11,319.58 11,398.41 11,202.36 11,252.59 0.0M
2024-11-14 11,383.92 11,481.87 11,266.90 11,319.58 0.0M
2024-11-13 11,469.93 11,627.29 11,374.86 11,383.92 0.0M
2024-11-12 11,675.92 11,675.92 11,420.48 11,469.93 0.0M
2024-11-11 11,501.73 11,733.66 11,501.73 11,675.92 0.0M
2024-11-08 11,492.42 11,529.11 11,429.35 11,501.73 0.0M
2024-11-07 11,585.15 11,633.84 11,447.47 11,492.42 0.0M
2024-11-06 10,855.83 11,629.10 10,855.83 11,585.15 0.0M
2024-11-05 10,614.60 10,858.49 10,593.86 10,855.83 0.0M
2024-11-04 10,563.37 10,717.36 10,542.01 10,614.60 0.0M
2024-11-01 10,490.49 10,678.88 10,490.49 10,563.37 0.0M
2024-10-31 10,683.41 10,695.70 10,488.92 10,490.49 0.0M
2024-10-30 10,707.89 10,838.11 10,654.23 10,683.41 0.0M
2024-10-29 10,820.11 10,820.11 10,662.03 10,707.89 0.0M
2024-10-28 10,607.94 10,861.56 10,607.94 10,820.11 0.0M
2024-10-25 10,659.71 10,770.23 10,597.70 10,607.94 0.0M
2024-10-24 10,602.87 10,688.97 10,563.14 10,659.71 0.0M
2024-10-23 10,693.51 10,693.51 10,503.98 10,602.87 0.0M
2024-10-22 10,730.37 10,730.37 10,652.91 10,693.51 0.0M
2024-10-21 11,029.50 11,029.50 10,730.29 10,730.37 0.0M
2024-10-18 11,045.56 11,085.72 11,021.41 11,029.50 0.0M
2024-10-17 10,986.26 11,047.58 10,923.42 11,045.56 0.0M
2024-10-16 10,831.32 11,006.39 10,831.32 10,986.26 0.0M
2024-10-15 10,801.69 10,970.09 10,776.43 10,831.32 0.0M
2024-10-14 10,768.24 10,809.58 10,687.89 10,801.69 0.0M
2024-10-11 10,593.50 10,772.46 10,593.50 10,768.24 0.0M
2024-10-10 10,647.85 10,647.85 10,485.54 10,593.50 0.0M
2024-10-09 10,612.39 10,737.70 10,581.95 10,647.85 0.0M
2024-10-08 10,627.34 10,637.15 10,547.26 10,612.39 0.0M
2024-10-07 10,748.13 10,748.13 10,550.16 10,627.34 0.0M
2024-10-04 10,547.77 10,806.65 10,547.77 10,748.13 0.0M
2024-10-03 10,679.83 10,679.83 10,513.43 10,547.77 0.0M
2024-10-02 10,764.20 10,816.85 10,647.18 10,679.83 0.0M
2024-10-01 10,868.55 10,868.55 10,690.07 10,764.20 0.0M
2024-09-30 10,885.07 10,885.07 10,766.65 10,868.55 0.0M
2024-09-27 10,785.20 11,027.72 10,785.20 10,885.07 0.0M
2024-09-26 10,632.59 10,876.18 10,632.59 10,785.20 0.0M
2024-09-25 10,817.09 10,817.09 10,628.74 10,632.59 0.0M
2024-09-24 10,807.66 10,903.41 10,802.43 10,817.09 0.0M
2024-09-23 10,841.77 10,893.64 10,752.22 10,807.66 0.0M
2024-09-20 10,974.59 10,974.59 10,839.83 10,841.77 0.0M
2024-09-19 10,813.33 11,076.63 10,813.33 10,974.59 0.0M
2024-09-18 10,804.25 11,115.84 10,763.73 10,813.33 0.0M
2024-09-17 10,647.03 10,905.60 10,647.03 10,804.25 0.0M
2024-09-16 10,565.50 10,672.87 10,539.08 10,647.03 0.0M
2024-09-13 10,215.48 10,565.91 10,215.48 10,565.50 0.0M
2024-09-12 10,085.37 10,296.11 10,069.87 10,215.48 0.0M
2024-09-11 10,093.03 10,093.51 9,842.72 10,085.37 0.0M
2024-09-10 10,210.40 10,236.71 9,993.77 10,093.03 0.0M
2024-09-09 10,284.75 10,313.81 10,210.36 10,210.40 0.0M
2024-09-06 10,503.83 10,555.11 10,275.31 10,284.75 0.0M
2024-09-05 10,504.10 10,609.80 10,460.09 10,503.83 0.0M
2024-09-04 10,508.74 10,623.35 10,472.89 10,504.10 0.0M
2024-09-03 10,777.16 10,777.16 10,487.82 10,508.74 0.0M
2024-08-30 10,760.41 10,818.23 10,665.81 10,777.16 0.0M
2024-08-29 10,706.63 10,865.03 10,653.02 10,760.41 0.0M
2024-08-28 10,744.30 10,774.69 10,657.61 10,706.63 0.0M
2024-08-27 10,825.38 10,825.38 10,702.39 10,744.30 0.0M
2024-08-26 10,808.23 10,916.76 10,803.73 10,825.38 0.0M
2024-08-23 10,472.69 10,865.07 10,472.69 10,808.23 0.0M
2024-08-22 10,556.91 10,561.28 10,453.74 10,472.69 0.0M
2024-08-21 10,465.28 10,576.01 10,465.28 10,556.91 0.0M
2024-08-20 10,629.73 10,629.73 10,460.46 10,465.28 0.0M
2024-08-19 10,537.85 10,630.75 10,537.85 10,629.73 0.0M
2024-08-16 10,460.42 10,567.71 10,427.32 10,537.85 0.0M
2024-08-15 10,178.56 10,529.11 10,178.56 10,460.42 0.0M
2024-08-14 10,228.43 10,287.32 10,133.12 10,178.56 0.0M
2024-08-13 10,001.89 10,248.88 10,001.89 10,228.43 0.0M
2024-08-12 10,197.55 10,197.55 9,973.34 10,001.89 0.0M
2024-08-09 10,255.51 10,269.02 10,107.28 10,197.55 0.0M
2024-08-08 10,050.08 10,259.75 10,050.08 10,255.51 0.0M
2024-08-07 10,135.32 10,334.20 10,031.77 10,050.08 0.0M
2024-08-06 10,004.31 10,250.68 10,004.31 10,135.32 0.0M
2024-08-05 10,383.11 10,383.11 9,725.24 10,004.31 0.0M
2024-08-02 10,771.37 10,771.37 10,292.19 10,383.11 0.0M
2024-08-01 11,158.57 11,221.00 10,685.65 10,771.37 0.0M
2024-07-31 11,005.89 11,411.83 10,988.03 11,158.57 0.0M
2024-07-30 10,891.63 11,037.96 10,891.63 11,005.89 0.0M
2024-07-29 11,003.71 11,052.78 10,854.81 10,891.63 0.0M
2024-07-26 10,757.12 11,017.73 10,757.12 11,003.71 0.0M
2024-07-25 10,583.82 10,912.27 10,583.72 10,757.12 0.0M
2024-07-24 10,754.92 10,823.98 10,577.51 10,583.82 0.0M
2024-07-23 10,673.04 10,807.11 10,586.65 10,754.92 0.0M
2024-07-22 10,514.38 10,688.06 10,423.68 10,673.04 0.0M
2024-07-19 10,655.83 10,655.83 10,501.86 10,514.38 0.0M
2024-07-18 10,821.26 10,951.74 10,598.11 10,655.83 0.0M
2024-07-17 10,769.72 10,919.87 10,664.54 10,821.26 0.0M
2024-07-16 10,355.02 10,779.65 10,355.02 10,769.72 0.0M
2024-07-15 10,232.59 10,461.37 10,232.59 10,355.02 0.0M
2024-07-12 10,130.81 10,311.63 10,130.81 10,232.59 0.0M
2024-07-11 9,706.52 10,152.27 9,706.52 10,130.81 0.0M
2024-07-10 9,625.03 9,717.46 9,625.03 9,706.52 0.0M
2024-07-09 9,741.09 9,741.09 9,617.76 9,625.03 0.0M
2024-07-08 9,698.67 9,814.52 9,698.67 9,741.09 0.0M
2024-07-05 9,827.18 9,827.18 9,676.77 9,698.67 0.0M
2024-07-03 9,794.41 9,884.61 9,794.41 9,827.18 0.0M
2024-07-02 9,740.09 9,816.77 9,740.09 9,794.41 0.0M
2024-07-01 9,875.39 9,920.82 9,718.79 9,740.09 0.0M
2024-06-28 9,796.69 9,923.71 9,796.69 9,875.39 0.0M
2024-06-27 9,816.47 9,821.38 9,734.07 9,796.69 0.0M
2024-06-26 9,831.00 9,831.00 9,756.69 9,816.47 0.0M
2024-06-25 10,002.93 10,002.93 9,828.15 9,831.00 0.0M
2024-06-24 9,952.33 10,086.80 9,952.33 10,002.93 0.0M
2024-06-21 9,905.10 9,987.84 9,872.49 9,952.33 0.0M
2024-06-20 9,854.45 9,946.93 9,814.66 9,905.10 0.0M
2024-06-18 9,863.76 9,912.63 9,837.97 9,854.45 0.0M
2024-06-17 9,809.68 9,864.07 9,680.31 9,863.76 0.0M
2024-06-14 10,002.04 10,002.04 9,786.36 9,809.68 0.0M
2024-06-13 10,144.09 10,144.09 9,951.60 10,002.04 0.0M
2024-06-12 10,019.56 10,354.86 10,019.56 10,144.09 0.0M
2024-06-11 10,071.31 10,071.31 9,932.31 10,019.56 0.0M
2024-06-10 10,159.34 10,159.34 9,975.69 10,071.31 0.0M
2024-06-07 10,247.79 10,247.79 10,115.52 10,159.34 0.0M
2024-06-06 10,323.20 10,323.20 10,242.88 10,247.79 0.0M
2024-06-05 10,259.14 10,331.28 10,217.46 10,323.20 0.0M
2024-06-04 10,462.25 10,462.25 10,246.29 10,259.14 0.0M
2024-06-03 10,452.20 10,588.39 10,419.09 10,462.25 0.0M
2024-05-31 10,309.56 10,455.04 10,309.56 10,452.20 0.0M
2024-05-30 10,176.53 10,329.91 10,176.53 10,309.56 0.0M
2024-05-29 10,351.00 10,351.00 10,164.45 10,176.53 0.0M
2024-05-28 10,355.41 10,450.32 10,322.49 10,351.00 0.0M
2024-05-24 10,266.38 10,357.15 10,266.38 10,355.41 0.0M
2024-05-23 10,420.20 10,433.56 10,196.45 10,266.38 0.0M
2024-05-22 10,452.94 10,460.40 10,356.95 10,420.20 0.0M
2024-05-21 10,450.18 10,467.55 10,416.66 10,452.94 0.0M
2024-05-20 10,529.39 10,571.97 10,450.18 10,450.18 0.0M
2024-05-17 10,537.44 10,562.47 10,499.13 10,529.39 0.0M
2024-05-16 10,535.39 10,551.19 10,489.52 10,537.44 0.0M
2024-05-15 10,552.36 10,672.36 10,515.42 10,535.39 0.0M
2024-05-14 10,395.06 10,622.22 10,395.06 10,552.36 0.0M
2024-05-13 10,294.29 10,506.82 10,294.29 10,395.06 0.0M
2024-05-10 10,328.47 10,354.67 10,210.08 10,294.29 0.0M
2024-05-09 10,269.76 10,334.09 10,194.79 10,328.47 0.0M
2024-05-08 10,244.44 10,273.80 10,131.03 10,269.76 0.0M
2024-05-07 10,253.68 10,352.58 10,244.44 10,244.44 0.0M
2024-05-06 10,153.18 10,285.76 10,153.18 10,253.68 0.0M
2024-05-03 10,104.91 10,302.37 10,104.91 10,153.18 0.0M
2024-05-02 9,895.74 10,106.09 9,895.74 10,104.91 0.0M
2024-05-01 9,868.00 10,100.56 9,862.37 9,895.74 0.0M
2024-04-30 10,099.73 10,099.73 9,866.47 9,868.00 0.0M
2024-04-29 10,014.63 10,117.68 10,014.63 10,099.73 0.0M
2024-04-26 9,943.99 10,071.13 9,943.99 10,014.63 0.0M
2024-04-25 10,108.95 10,108.95 9,853.67 9,943.99 0.0M
2024-04-24 10,174.44 10,174.44 10,021.38 10,108.95 0.0M
2024-04-23 10,005.76 10,209.64 9,937.42 10,174.44 0.0M
2024-04-22 9,939.63 10,074.65 9,912.21 10,005.76 0.0M
2024-04-19 9,819.76 9,951.45 9,775.44 9,939.63 0.0M
2024-04-18 9,744.91 9,940.41 9,744.91 9,819.76 0.0M
2024-04-17 9,773.46 9,896.35 9,741.95 9,744.91 0.0M
2024-04-16 9,841.68 9,841.68 9,695.03 9,773.46 0.0M
2024-04-15 9,921.72 10,045.32 9,804.73 9,841.68 0.0M
2024-04-12 10,126.36 10,126.36 9,885.34 9,921.72 0.0M
2024-04-11 10,084.56 10,154.20 9,998.42 10,126.36 0.0M
2024-04-10 10,397.65 10,397.65 9,997.54 10,084.56 0.0M
2024-04-09 10,341.77 10,433.11 10,334.89 10,397.65 0.0M
2024-04-08 10,259.75 10,394.50 10,259.75 10,341.77 0.0M
2024-04-05 10,259.36 10,299.98 10,202.15 10,259.75 0.0M
2024-04-04 10,403.22 10,543.55 10,234.32 10,259.36 0.0M
2024-04-03 10,354.41 10,408.58 10,287.74 10,403.22 0.0M
2024-04-02 10,555.30 10,555.30 10,296.55 10,354.41 0.0M
2024-04-01 10,712.27 10,732.73 10,542.05 10,555.30 0.0M
2024-03-28 10,654.69 10,762.85 10,649.42 10,712.27 0.0M
2024-03-27 10,345.64 10,655.30 10,345.64 10,654.69 0.0M
2024-03-26 10,364.26 10,443.33 10,345.46 10,345.64 0.0M
2024-03-25 10,330.30 10,459.95 10,330.30 10,364.26 0.0M
2024-03-22 10,514.25 10,544.79 10,328.48 10,330.30 0.0M
2024-03-21 10,410.50 10,550.59 10,410.50 10,514.25 0.0M
2024-03-20 10,158.54 10,457.23 10,118.71 10,410.50 0.0M
2024-03-19 10,090.65 10,184.73 10,036.56 10,158.54 0.0M
2024-03-18 10,146.41 10,169.63 10,046.54 10,090.65 0.0M
2024-03-15 10,094.30 10,211.33 10,041.26 10,146.41 0.0M
2024-03-14 10,287.34 10,287.34 10,022.10 10,094.30 0.0M
2024-03-13 10,246.05 10,363.60 10,226.59 10,287.34 0.0M
2024-03-12 10,298.26 10,323.21 10,189.76 10,246.05 0.0M
2024-03-11 10,317.22 10,362.94 10,238.90 10,298.26 0.0M
2024-03-08 10,272.03 10,464.20 10,270.65 10,317.22 0.0M
2024-03-07 10,188.99 10,326.85 10,188.99 10,272.03 0.0M
2024-03-06 10,267.95 10,319.67 10,136.31 10,188.99 0.0M
2024-03-05 10,312.94 10,391.77 10,226.05 10,267.95 0.0M
2024-03-04 10,405.83 10,442.49 10,293.77 10,312.94 0.0M
2024-03-01 10,386.18 10,408.34 10,257.09 10,405.83 0.0M
2024-02-29 10,289.72 10,486.03 10,289.72 10,386.18 0.0M
2024-02-28 10,358.53 10,401.16 10,269.74 10,289.72 0.0M
2024-02-27 10,173.34 10,385.61 10,173.34 10,358.53 0.0M
2024-02-26 10,215.75 10,254.15 10,132.28 10,173.34 0.0M
2024-02-23 10,194.93 10,281.95 10,124.92 10,215.75 0.0M
2024-02-22 10,206.37 10,232.61 10,148.63 10,194.93 0.0M
2024-02-21 10,257.91 10,257.91 10,140.26 10,206.37 0.0M
2024-02-20 10,381.34 10,381.34 10,231.10 10,257.91 0.0M
2024-02-16 10,496.07 10,496.07 10,336.23 10,381.34 0.0M
2024-02-15 10,237.16 10,505.10 10,237.16 10,496.07 0.0M
2024-02-14 10,013.66 10,253.79 10,013.66 10,237.16 0.0M
2024-02-13 10,427.52 10,427.52 9,932.75 10,013.66 0.0M
2024-02-12 10,151.02 10,478.35 10,151.02 10,427.52 0.0M
2024-02-09 10,079.72 10,164.05 9,980.72 10,151.02 0.0M
2024-02-08 9,928.38 10,081.24 9,872.21 10,079.72 0.0M
2024-02-07 10,082.10 10,092.17 9,907.26 9,928.38 0.0M
2024-02-06 9,987.33 10,122.36 9,928.24 10,082.10 0.0M
2024-02-05 10,186.43 10,186.43 9,903.67 9,987.33 0.0M
2024-02-02 10,265.53 10,265.53 10,072.16 10,186.43 0.0M
2024-02-01 10,079.46 10,275.41 10,009.63 10,265.53 0.0M
2024-01-31 10,351.88 10,420.04 10,071.52 10,079.46 0.0M
2024-01-30 10,423.16 10,428.63 10,340.28 10,351.88 0.0M
2024-01-29 10,348.31 10,426.10 10,248.63 10,423.16 0.0M
2024-01-26 10,306.41 10,422.58 10,306.41 10,348.31 0.0M
2024-01-25 10,171.61 10,350.43 10,171.61 10,306.41 0.0M
2024-01-24 10,223.73 10,349.55 10,124.55 10,171.61 0.0M
2024-01-23 10,244.32 10,406.40 10,206.73 10,223.73 0.0M
2024-01-22 9,977.07 10,257.08 9,977.07 10,244.32 0.0M
2024-01-19 9,866.17 9,992.85 9,813.13 9,977.07 0.0M
2024-01-18 9,793.45 9,875.49 9,737.74 9,866.17 0.0M
2024-01-17 9,948.02 9,948.02 9,721.13 9,793.45 0.0M
2024-01-16 10,103.77 10,103.77 9,927.71 9,948.02 0.0M
2024-01-12 10,183.32 10,344.18 10,078.36 10,103.77 0.0M
2024-01-11 10,273.17 10,273.17 10,071.18 10,183.32 0.0M
2024-01-10 10,203.91 10,285.19 10,148.29 10,273.17 0.0M
2024-01-09 10,398.99 10,398.99 10,190.88 10,203.91 0.0M
2024-01-08 10,264.28 10,404.95 10,223.60 10,398.99 0.0M
2024-01-05 10,234.22 10,402.07 10,156.33 10,264.28 0.0M
2024-01-04 10,273.54 10,299.78 10,213.27 10,234.22 0.0M
2024-01-03 10,666.23 10,666.23 10,258.37 10,273.54 0.0M
2024-01-02 10,683.07 10,810.68 10,553.38 10,666.23 0.0M