S

SPTSECP3
🏛️ Canadá →
34,480.63
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
2025-09-26 34,501.65 34,599.86 34,455.09 34,480.63 297.6M
2025-09-25 34,365.13 34,488.77 34,229.84 34,446.69 291.7M
2025-09-24 34,600.77 34,783.97 34,473.63 34,475.62 311.4M
2025-09-23 34,763.91 34,834.37 34,539.07 34,543.60 296.1M
2025-09-22 34,518.42 34,746.43 34,465.09 34,709.68 352.6M
2025-09-19 34,316.93 34,515.58 34,214.44 34,488.84 812.4M
2025-09-18 34,000.69 34,182.80 33,969.27 34,124.08 219.5M
2025-09-17 33,933.59 34,137.54 33,832.51 33,971.31 260.9M
2025-09-16 34,096.18 34,096.18 33,885.44 33,963.85 318.9M
2025-09-15 33,948.69 34,099.71 33,878.79 34,098.00 307.0M
2025-09-12 34,051.23 34,086.57 33,893.34 33,927.46 218.5M
2025-09-11 33,821.59 34,083.79 33,805.54 34,071.20 256.9M
2025-09-10 33,724.36 33,851.49 33,714.35 33,806.47 287.5M
2025-09-09 33,619.52 33,741.27 33,619.52 33,671.63 278.8M
2025-09-08 33,682.39 33,716.97 33,475.66 33,630.76 285.7M
2025-09-05 33,601.86 33,732.36 33,445.65 33,657.30 245.7M
2025-09-04 33,323.03 33,510.97 33,291.46 33,501.19 215.7M
2025-09-03 33,213.88 33,322.80 33,201.12 33,310.57 236.0M
2025-09-02 33,016.31 33,155.60 32,868.79 33,153.31 247.0M
2025-08-29 32,922.52 33,143.66 32,869.82 33,094.02 249.0M
2025-08-28 33,025.21 33,054.32 32,845.11 32,943.81 203.1M
2025-08-27 32,848.46 32,982.66 32,848.46 32,941.72 251.9M
2025-08-26 32,641.57 32,841.63 32,624.96 32,833.83 380.7M
2025-08-25 32,803.64 32,803.64 32,600.76 32,636.95 238.3M
2025-08-22 32,532.20 32,897.19 32,532.20 32,826.01 303.6M
2025-08-21 32,276.21 32,513.64 32,261.10 32,504.28 208.9M
2025-08-20 32,233.05 32,340.14 32,210.79 32,299.60 215.0M
2025-08-19 32,349.27 32,438.06 32,227.11 32,236.01 189.7M
2025-08-18 32,308.16 32,350.68 32,255.67 32,350.68 211.2M
2025-08-15 32,359.27 32,361.39 32,267.16 32,330.56 207.1M
2025-08-14 32,373.53 32,394.55 32,250.48 32,342.73 206.5M
2025-08-13 32,412.97 32,513.89 32,372.89 32,432.44 228.3M
2025-08-12 32,226.83 32,386.79 32,226.83 32,348.84 204.0M
2025-08-11 32,133.08 32,256.30 32,129.75 32,179.65 219.8M
2025-08-08 32,199.68 32,289.36 32,138.63 32,160.47 229.8M
2025-08-07 32,414.35 32,414.35 32,072.78 32,163.48 222.7M
2025-08-06 32,208.88 32,388.56 32,208.88 32,348.38 261.1M
2025-08-05 31,576.00 31,947.98 31,576.00 31,941.96 282.3M
2025-08-01 31,480.41 31,480.41 31,103.92 31,305.15 224.5M
2025-07-31 31,731.80 31,838.85 31,534.76 31,582.46 236.4M
2025-07-30 31,890.64 31,954.88 31,617.49 31,710.11 211.2M
2025-07-29 31,785.23 31,911.60 31,785.23 31,906.97 201.5M
2025-07-28 31,859.38 31,859.38 31,688.47 31,751.20 205.7M
2025-07-25 31,718.29 31,879.34 31,703.88 31,854.23 191.5M
2025-07-24 31,753.14 31,836.45 31,653.84 31,712.78 227.5M
2025-07-23 31,692.38 31,817.61 31,692.38 31,763.93 211.7M
2025-07-22 31,634.66 31,740.86 31,594.90 31,703.71 240.1M
2025-07-21 31,688.06 31,801.11 31,632.73 31,648.76 218.6M
2025-07-18 31,760.70 31,770.47 31,616.50 31,645.29 192.4M
2025-07-17 31,501.88 31,770.89 31,450.60 31,729.77 222.7M
2025-07-16 31,367.72 31,466.71 31,192.71 31,458.72 213.1M
2025-07-15 31,525.49 31,558.95 31,302.05 31,344.21 220.7M
2025-07-14 31,322.30 31,535.59 31,282.87 31,511.87 222.9M
2025-07-11 31,331.20 31,332.49 31,198.16 31,308.43 221.5M
2025-07-10 31,259.15 31,420.52 31,187.42 31,376.83 271.2M
2025-07-09 31,195.85 31,302.97 31,175.22 31,249.41 226.4M
2025-07-08 31,320.03 31,362.80 31,120.39 31,169.76 325.5M
2025-07-07 31,314.94 31,397.53 31,239.81 31,304.99 299.3M
2025-07-04 31,294.73 31,370.41 31,267.51 31,323.38 86.1M
2025-07-03 31,152.52 31,327.02 31,140.44 31,321.18 165.8M
2025-07-02 31,107.19 31,158.42 31,006.82 31,130.48 267.4M
2025-06-30 30,972.14 31,115.94 30,888.14 31,115.94 256.4M
2025-06-27 30,938.21 31,057.45 30,787.87 30,925.02 309.8M
2025-06-26 30,789.73 30,994.11 30,762.65 30,994.11 245.5M
2025-06-25 30,949.19 30,949.19 30,756.32 30,779.04 237.8M
2025-06-24 30,830.60 31,026.69 30,778.39 30,955.48 276.6M
2025-06-23 30,686.55 30,910.16 30,686.55 30,828.90 308.4M
2025-06-20 30,821.89 30,893.31 30,644.92 30,699.39 504.0M
2025-06-19 30,726.37 30,733.93 30,635.67 30,709.15 87.5M
2025-06-18 30,766.44 30,863.25 30,746.94 30,771.54 246.7M
2025-06-17 30,765.41 30,809.10 30,659.60 30,750.16 266.1M
2025-06-16 30,743.63 30,912.76 30,740.78 30,781.69 336.4M
2025-06-13 30,766.57 30,815.22 30,654.04 30,707.24 344.9M
2025-06-12 30,721.14 30,836.30 30,663.41 30,836.30 258.8M
2025-06-11 30,669.09 30,802.72 30,663.51 30,730.20 282.0M
2025-06-10 30,576.56 30,675.24 30,527.25 30,616.83 282.4M
2025-06-09 30,598.18 30,661.03 30,502.56 30,558.31 297.2M
2025-06-06 30,610.48 30,724.92 30,574.60 30,620.10 260.5M
2025-06-05 30,550.73 30,616.14 30,490.22 30,519.48 269.8M
2025-06-04 30,631.06 30,645.55 30,446.92 30,504.09 236.1M
2025-06-03 30,559.14 30,660.39 30,476.44 30,617.20 274.2M
2025-06-02 30,336.60 30,606.65 30,315.98 30,573.55 309.6M
2025-05-30 30,326.97 30,353.22 30,151.15 30,325.72 467.0M
2025-05-29 30,500.15 30,569.46 30,312.17 30,366.86 222.5M
2025-05-28 30,446.03 30,512.59 30,400.76 30,451.31 253.0M
2025-05-27 30,201.30 30,471.30 30,201.30 30,434.56 289.4M
2025-05-26 30,056.58 30,265.68 30,056.58 30,207.64 115.9M
2025-05-23 29,873.39 30,038.05 29,803.96 29,983.82 211.0M
2025-05-22 29,956.57 30,057.44 29,850.42 29,953.78 250.2M
2025-05-21 30,138.28 30,138.28 29,867.12 29,936.58 260.0M
2025-05-20 30,065.79 30,258.62 30,065.79 30,187.36 279.2M
2025-05-16 29,981.50 30,114.68 29,930.61 30,090.39 253.5M
2025-05-15 29,757.43 30,004.80 29,742.89 30,004.14 273.1M
2025-05-14 29,666.78 29,782.55 29,599.21 29,766.59 239.0M
2025-05-13 29,634.46 29,774.40 29,634.46 29,679.02 264.2M
2025-05-12 29,479.58 29,811.24 29,479.58 29,580.91 395.7M
2025-05-09 29,331.14 29,454.46 29,225.06 29,378.81 272.2M
2025-05-08 29,130.31 29,400.22 29,130.31 29,258.69 296.0M
2025-05-07 28,938.94 29,152.48 28,931.82 29,151.08 272.4M
2025-05-06 28,896.31 28,993.41 28,808.50 28,935.05 259.5M
2025-05-05 28,955.59 29,040.39 28,852.60 28,910.49 206.8M
2025-05-02 28,882.82 29,002.27 28,803.86 29,000.85 208.4M
2025-05-01 28,795.58 28,920.05 28,674.91 28,727.47 213.3M
2025-04-30 28,673.92 28,783.10 28,389.16 28,780.91 271.3M
2025-04-29 28,693.68 28,860.01 28,667.40 28,818.91 199.9M
2025-04-28 28,618.35 28,785.38 28,618.35 28,730.99 224.3M
2025-04-25 28,581.60 28,638.75 28,503.51 28,628.95 214.2M
2025-04-24 28,376.56 28,648.67 28,343.98 28,648.67 224.4M
2025-04-23 28,307.74 28,583.98 28,307.74 28,353.40 238.7M
2025-04-22 27,939.35 28,274.60 27,939.35 28,160.27 250.0M
2025-04-21 28,003.05 28,006.50 27,597.80 27,816.03 205.2M
2025-04-17 27,942.64 28,161.45 27,873.27 28,029.15 251.0M
2025-04-16 27,877.49 28,069.26 27,695.84 27,929.49 262.2M
2025-04-15 27,676.10 27,927.48 27,676.10 27,884.47 246.1M
2025-04-14 27,469.90 27,747.33 27,421.39 27,651.13 265.9M
2025-04-11 26,704.91 27,394.42 26,691.97 27,328.20 298.1M
2025-04-10 27,338.69 27,338.69 26,303.59 26,664.42 320.2M
2025-04-09 25,999.04 27,580.38 25,752.77 27,489.51 435.9M
2025-04-08 26,832.09 27,103.43 25,852.40 26,075.89 386.9M
2025-04-07 26,600.16 27,200.78 25,752.47 26,484.37 439.8M
2025-04-04 27,940.28 27,940.28 26,633.62 26,871.35 473.4M
2025-04-03 28,784.30 28,784.30 28,168.53 28,194.78 340.9M
2025-04-02 28,896.39 29,320.24 28,747.21 29,320.24 220.0M
2025-04-01 28,859.58 29,048.18 28,657.86 29,002.90 230.4M
2025-03-31 28,558.96 28,961.11 28,424.85 28,868.76 278.9M
2025-03-28 29,081.14 29,081.14 28,677.74 28,685.30 281.4M
2025-03-27 29,117.47 29,202.53 28,991.90 29,150.95 214.0M
2025-03-26 29,377.10 29,465.79 29,087.66 29,150.94 212.7M
2025-03-25 29,365.62 29,491.32 29,333.08 29,357.68 257.3M
2025-03-24 29,034.09 29,378.88 29,034.09 29,316.68 307.8M
2025-03-21 28,966.39 28,966.39 28,712.38 28,927.84 481.4M
2025-03-20 28,955.24 29,167.06 28,875.27 29,034.13 225.0M
2025-03-19 28,644.74 29,098.17 28,644.74 29,044.53 230.9M
2025-03-18 28,723.93 28,723.93 28,468.85 28,623.80 247.0M
2025-03-17 28,443.09 28,740.55 28,443.09 28,715.37 331.0M
2025-03-14 28,155.31 28,460.78 28,145.41 28,446.92 262.2M
2025-03-13 28,240.38 28,347.45 27,974.44 28,041.22 343.7M
2025-03-12 28,192.69 28,403.92 28,069.70 28,296.24 332.7M
2025-03-11 28,226.34 28,377.48 27,986.08 28,093.33 365.2M
2025-03-10 28,502.41 28,502.41 28,095.36 28,246.85 459.7M
2025-03-07 28,439.77 28,762.06 28,336.94 28,684.84 301.4M
2025-03-06 28,657.34 28,765.47 28,357.79 28,482.41 333.0M
2025-03-05 28,449.84 28,827.34 28,441.81 28,814.68 323.2M
2025-03-04 28,804.68 28,804.68 28,205.28 28,468.47 350.2M
2025-03-03 29,441.18 29,612.58 28,831.92 28,966.16 340.9M
2025-02-28 29,075.80 29,420.45 28,979.11 29,420.18 450.8M
2025-02-27 29,388.57 29,448.07 29,112.91 29,112.91 275.1M
2025-02-26 29,243.31 29,476.11 29,206.09 29,344.77 228.3M
2025-02-25 29,134.63 29,263.61 28,901.84 29,200.67 292.4M
2025-02-24 29,148.40 29,260.84 28,987.55 29,139.59 247.2M
2025-02-21 29,588.62 29,588.62 29,111.17 29,134.69 263.2M
2025-02-20 29,679.38 29,697.29 29,470.50 29,559.93 267.0M
2025-02-19 29,666.09 29,700.62 29,473.40 29,689.79 233.8M
2025-02-18 29,555.41 29,739.36 29,455.52 29,716.06 289.9M
2025-02-14 29,776.43 29,776.81 29,509.76 29,524.19 226.5M
2025-02-13 29,635.51 29,790.74 29,635.51 29,773.62 203.0M
2025-02-12 29,547.50 29,688.76 29,490.25 29,616.74 210.5M
2025-02-11 29,698.83 29,743.95 29,520.84 29,696.36 224.7M
2025-02-10 29,615.71 29,799.24 29,615.71 29,727.67 275.6M
2025-02-07 29,595.26 29,645.04 29,405.04 29,477.49 238.1M
2025-02-06 29,672.17 29,740.30 29,431.02 29,583.59 242.5M
2025-02-05 29,326.51 29,626.00 29,320.36 29,624.54 253.0M
2025-02-04 29,270.89 29,481.26 29,264.91 29,287.98 241.8M
2025-02-03 29,125.86 29,391.68 28,666.50 29,244.43 322.9M
2025-01-31 29,917.56 29,972.07 29,573.79 29,581.98 249.3M
2025-01-30 29,601.48 29,978.79 29,601.48 29,900.75 225.8M
2025-01-29 29,441.23 29,606.58 29,382.88 29,512.69 182.8M
2025-01-28 29,337.34 29,457.73 29,285.33 29,450.31 202.1M
2025-01-27 29,367.44 29,367.44 29,200.75 29,299.35 232.9M
2025-01-24 29,477.11 29,544.52 29,445.56 29,507.13 191.9M
2025-01-23 29,321.36 29,475.36 29,321.36 29,467.25 201.2M
2025-01-22 29,329.62 29,391.67 29,290.07 29,325.24 204.1M
2025-01-21 29,158.43 29,330.59 29,119.69 29,290.63 227.1M
2025-01-20 29,038.83 29,249.10 29,038.83 29,163.12 93.1M
2025-01-17 28,884.62 29,066.33 28,884.62 29,043.04 216.7M
2025-01-16 28,762.94 28,830.18 28,700.06 28,786.15 231.8M
2025-01-15 28,655.49 28,824.43 28,655.49 28,720.23 214.1M
2025-01-14 28,461.94 28,527.74 28,350.19 28,487.68 226.1M
2025-01-13 28,531.22 28,579.76 28,408.01 28,427.13 243.5M
2025-01-10 28,968.23 28,968.23 28,609.52 28,695.23 287.0M
2025-01-09 29,010.85 29,080.39 28,993.40 29,049.33 102.1M
2025-01-08 28,883.26 29,035.65 28,797.71 29,024.22 249.1M
2025-01-07 29,033.73 29,192.58 28,806.60 28,883.11 237.8M
2025-01-06 29,161.39 29,221.97 28,927.14 28,964.09 240.0M
2025-01-03 28,894.78 29,064.02 28,894.78 29,049.55 186.6M
2025-01-02 28,757.13 28,968.01 28,706.08 28,846.20 215.1M