S

GSPTTUT
🏛️ Canadá →
347.21
Última Actualización: 2025-09-29
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
2022-12-30 297.06 298.45 293.86 295.16 9.9M
2022-12-29 295.01 298.70 295.01 297.94 10.1M
2022-12-28 296.98 299.67 294.73 294.87 14.0M
2022-12-23 295.32 299.14 294.77 299.01 11.0M
2022-12-22 299.46 299.46 294.57 296.10 13.6M
2022-12-21 297.26 300.83 297.10 300.69 12.3M
2022-12-20 295.13 297.80 294.31 296.74 14.6M
2022-12-19 302.20 303.02 296.39 296.50 16.6M
2022-12-16 306.98 306.98 299.98 303.12 40.5M
2022-12-15 309.42 310.17 305.85 308.35 25.9M
2022-12-14 313.90 316.03 310.70 310.70 15.5M
2022-12-13 312.90 316.13 311.46 313.31 17.2M
2022-12-12 309.41 312.09 308.16 311.84 19.0M
2022-12-09 307.74 310.10 307.33 309.31 13.2M
2022-12-08 306.70 309.18 306.30 308.28 12.8M
2022-12-07 306.67 308.69 305.20 306.99 15.1M
2022-12-06 310.31 311.26 303.70 306.56 20.5M
2022-12-05 307.84 310.24 307.71 309.92 14.8M
2022-12-02 307.01 309.50 306.04 308.12 13.1M
2022-12-01 310.86 313.16 308.35 308.76 15.4M
2022-11-30 305.97 310.75 305.05 310.37 31.1M
2022-11-29 307.42 307.42 305.56 306.33 16.3M
2022-11-28 310.71 310.85 307.12 308.34 14.2M
2022-11-25 308.49 311.75 308.49 311.70 10.1M
2022-11-24 308.68 309.80 307.80 307.97 6.4M
2022-11-23 305.50 308.97 305.50 308.27 15.5M
2022-11-22 304.95 307.53 304.30 305.81 18.4M
2022-11-21 304.45 305.51 303.38 304.22 26.3M
2022-11-18 303.44 304.83 301.18 304.11 22.9M
2022-11-17 305.05 305.91 301.32 301.91 24.7M
2022-11-16 303.05 306.94 303.05 305.71 22.2M
2022-11-15 307.05 309.20 302.81 303.80 23.9M
2022-11-14 311.77 311.77 305.18 305.47 46.6M
2022-11-11 314.38 314.38 307.38 311.55 28.9M
2022-11-10 313.29 318.70 313.29 317.14 15.2M
2022-11-09 310.69 313.20 308.63 308.74 11.9M
2022-11-08 308.34 311.97 308.34 310.87 11.6M
2022-11-07 311.35 311.35 305.55 307.25 13.0M
2022-11-04 309.99 312.31 308.12 310.46 12.1M
2022-11-03 310.32 310.54 307.71 309.20 18.7M
2022-11-02 312.13 316.14 311.51 312.00 20.5M
2022-11-01 316.14 316.48 312.00 312.36 13.7M
2022-10-31 314.84 314.84 311.17 314.03 17.8M
2022-10-28 311.90 315.18 311.09 315.13 13.0M
2022-10-27 312.05 314.10 311.18 311.75 10.6M
2022-10-26 308.79 312.87 307.73 310.35 12.5M
2022-10-25 303.52 309.59 303.17 309.16 15.0M
2022-10-24 302.61 304.91 301.40 304.19 12.6M
2022-10-21 298.75 303.34 297.55 301.41 12.9M
2022-10-20 305.63 305.63 298.90 299.02 19.7M
2022-10-19 310.69 310.69 302.83 305.39 14.6M
2022-10-18 309.61 311.64 307.88 311.14 12.9M
2022-10-17 302.34 309.71 302.28 306.89 20.6M
2022-10-14 306.38 307.52 299.11 299.23 14.6M
2022-10-13 294.04 304.52 292.34 304.32 18.7M
2022-10-12 303.64 303.64 296.46 296.67 17.1M
2022-10-11 307.56 307.56 302.61 304.24 17.6M
2022-10-07 313.32 315.54 308.82 309.79 13.3M
2022-10-06 324.71 324.71 313.03 314.42 17.6M
2022-10-05 329.92 330.04 323.92 324.82 11.1M
2022-10-04 330.04 334.25 329.93 331.04 13.5M
2022-10-03 324.53 330.82 323.79 327.36 15.2M
2022-09-30 322.85 325.34 322.25 322.40 14.3M
2022-09-29 329.99 329.99 321.28 321.80 12.8M
2022-09-28 332.42 332.42 327.97 330.46 11.5M
2022-09-27 340.29 340.29 331.85 332.73 12.4M
2022-09-26 344.28 344.28 335.80 337.84 12.7M
2022-09-23 346.71 347.30 342.89 345.29 14.8M
2022-09-22 350.63 351.28 348.05 349.29 10.8M
2022-09-21 352.54 355.38 350.39 351.43 11.0M
2022-09-20 355.58 355.58 350.09 352.01 12.7M
2022-09-19 352.74 356.19 352.48 355.53 10.1M
2022-09-16 352.71 353.41 352.12 353.12 23.7M
2022-09-15 357.89 358.46 352.55 353.91 10.6M
2022-09-14 358.96 360.07 358.24 358.99 9.6M
2022-09-13 359.35 359.82 357.51 358.74 13.3M
2022-09-12 359.42 362.27 359.32 360.83 10.6M
2022-09-09 359.52 360.93 358.24 358.45 9.6M
2022-09-08 357.28 359.73 356.84 358.03 9.0M
2022-09-07 355.26 359.71 355.26 357.44 9.0M
2022-09-06 355.31 355.47 352.98 354.95 14.0M
2022-09-02 357.34 358.85 353.38 355.23 9.3M
2022-09-01 356.08 357.33 354.34 356.82 11.6M
2022-08-31 358.42 358.99 356.60 356.94 13.4M
2022-08-30 362.89 363.20 358.53 359.18 8.2M
2022-08-29 360.85 363.25 359.20 362.83 8.2M
2022-08-26 364.40 364.40 361.34 362.54 8.6M
2022-08-25 364.82 364.87 362.19 364.28 8.9M
2022-08-24 363.40 365.39 363.37 364.69 8.8M
2022-08-23 363.84 363.84 361.80 363.30 8.7M
2022-08-22 363.57 364.37 361.85 364.34 8.9M
2022-08-19 362.87 365.97 362.84 364.88 13.0M
2022-08-18 363.70 364.40 362.70 363.17 10.2M
2022-08-17 362.54 365.06 362.49 363.89 8.8M
2022-08-16 361.40 363.91 361.09 362.77 8.6M
2022-08-15 360.63 362.54 360.49 361.87 13.9M
2022-08-12 360.00 362.11 359.77 360.04 12.0M
2022-08-11 359.31 359.94 357.68 358.44 10.4M
2022-08-10 360.57 361.24 358.55 358.85 12.2M
2022-08-09 357.90 360.48 357.55 358.99 9.4M
2022-08-08 356.96 359.13 356.95 357.58 12.1M
2022-08-05 356.02 356.64 353.84 356.07 12.2M
2022-08-04 352.61 357.33 352.43 356.12 9.8M
2022-08-03 354.78 354.78 349.34 351.80 8.9M
2022-08-02 353.57 356.49 353.24 354.30 13.2M
2022-07-29 353.34 355.70 352.90 354.28 13.1M
2022-07-28 349.83 354.85 349.47 352.95 11.1M
2022-07-27 349.88 351.22 348.99 348.99 8.4M
2022-07-26 347.74 350.09 347.71 349.00 7.4M
2022-07-25 345.92 348.46 345.47 347.83 9.9M
2022-07-22 344.65 346.56 344.65 346.38 6.9M
2022-07-21 343.58 344.28 341.60 343.83 7.3M
2022-07-20 343.83 343.83 341.22 342.88 6.5M
2022-07-19 346.42 347.47 343.36 343.65 8.7M
2022-07-18 346.95 347.61 344.90 345.13 10.9M
2022-07-15 348.64 349.15 344.54 345.98 10.3M
2022-07-14 345.23 347.97 343.72 347.80 13.2M
2022-07-13 341.78 347.54 340.92 345.54 10.8M
2022-07-12 342.71 346.05 342.50 343.90 10.4M
2022-07-11 342.01 344.21 340.80 342.74 14.3M
2022-07-08 342.26 343.90 341.08 342.57 9.2M
2022-07-07 342.02 343.61 341.12 342.73 12.7M
2022-07-06 341.51 343.16 340.11 341.46 12.5M
2022-07-05 341.33 342.69 335.37 341.40 13.3M
2022-07-04 342.26 345.12 341.66 342.02 4.7M
2022-06-30 338.05 341.92 337.60 341.26 13.7M
2022-06-29 341.07 342.30 339.64 340.83 9.0M
2022-06-28 342.35 343.41 340.89 341.66 10.1M
2022-06-27 338.88 341.99 338.26 341.31 12.5M
2022-06-24 336.21 339.66 336.21 338.31 9.1M
2022-06-23 331.32 335.62 331.32 335.38 10.3M
2022-06-22 327.22 332.16 325.35 330.48 10.7M
2022-06-21 329.47 330.57 327.45 328.54 9.2M
2022-06-20 328.28 330.24 327.48 328.28 4.5M
2022-06-17 333.17 335.08 326.97 328.74 27.8M
2022-06-16 334.72 335.05 329.26 331.38 12.5M
2022-06-15 340.73 340.97 336.18 339.02 19.1M
2022-06-14 347.26 347.32 338.58 339.42 14.8M
2022-06-13 349.37 349.66 343.77 347.54 18.4M
2022-06-10 351.58 353.56 350.87 352.73 12.0M
2022-06-09 352.86 355.11 352.74 353.48 11.0M
2022-06-08 352.25 354.96 352.22 353.00 13.4M
2022-06-07 353.79 354.50 351.95 353.73 11.4M
2022-06-06 355.67 356.55 353.66 354.15 13.9M
2022-06-03 352.98 355.99 352.98 354.45 7.5M
2022-06-02 350.58 354.88 349.35 354.81 8.7M
2022-06-01 351.37 351.77 348.97 350.45 13.0M
2022-05-31 352.98 354.24 351.25 352.67 26.8M
2022-05-30 355.82 355.92 352.78 353.47 5.0M
2022-05-27 358.52 358.69 355.68 355.96 12.8M
2022-05-26 359.22 360.05 357.93 358.05 9.8M
2022-05-25 359.82 361.27 358.35 358.35 11.0M
2022-05-24 359.00 361.44 357.91 359.48 11.7M
2022-05-20 355.41 357.88 353.90 357.33 10.0M
2022-05-19 352.82 355.57 351.84 354.11 11.9M
2022-05-18 353.14 356.34 352.62 354.25 15.4M
2022-05-17 351.76 354.38 350.27 353.60 13.4M
2022-05-16 348.58 352.57 348.49 350.44 13.3M
2022-05-13 347.85 352.13 346.84 349.16 15.4M
2022-05-12 345.30 347.39 343.72 345.99 14.8M
2022-05-11 348.20 351.88 346.70 347.58 14.7M
2022-05-10 350.89 353.68 345.47 348.59 16.7M
2022-05-09 349.27 352.56 347.33 350.07 14.4M
2022-05-06 345.89 351.41 345.89 350.98 15.6M
2022-05-05 348.79 350.59 346.18 347.96 12.2M
2022-05-04 346.84 351.23 344.38 348.85 13.1M
2022-05-03 346.72 350.17 345.87 345.96 12.6M
2022-05-02 350.75 352.43 344.57 347.63 13.3M
2022-04-29 356.32 356.32 350.93 351.63 17.4M
2022-04-28 357.80 359.50 357.24 357.72 11.0M
2022-04-27 356.17 358.43 354.42 356.43 10.3M
2022-04-26 358.60 360.07 355.29 356.55 12.0M
2022-04-25 359.06 360.05 354.82 358.81 15.8M
2022-04-22 363.01 363.08 360.44 360.56 36.0M
2022-04-21 364.73 365.36 361.58 362.86 10.4M
2022-04-20 362.64 366.10 362.23 364.40 10.4M
2022-04-19 361.26 363.99 361.26 362.52 9.9M
2022-04-18 362.74 363.30 360.14 361.52 12.7M
2022-04-14 364.61 365.55 362.42 362.71 12.7M
2022-04-13 363.85 365.24 362.93 364.32 10.9M
2022-04-12 365.49 366.28 363.35 364.72 12.4M
2022-04-11 367.48 367.88 362.25 365.71 18.1M
2022-04-08 368.13 369.77 367.97 368.02 9.5M
2022-04-07 366.12 368.49 364.46 368.36 12.9M
2022-04-06 360.27 366.70 360.27 366.31 13.4M
2022-04-05 359.93 363.84 359.93 361.20 12.6M
2022-04-04 359.78 360.43 357.22 359.84 11.5M
2022-04-01 356.67 360.43 355.73 360.34 10.8M
2022-03-31 356.01 359.20 355.63 356.94 13.5M
2022-03-30 351.91 355.92 350.24 354.68 12.2M
2022-03-29 350.59 353.48 350.59 352.34 11.3M
2022-03-28 348.49 351.30 347.98 349.75 6.9M
2022-03-25 347.74 349.39 347.29 348.04 9.3M
2022-03-24 348.64 349.12 345.95 347.97 11.0M
2022-03-23 348.67 349.14 346.84 347.99 12.1M
2022-03-22 350.69 350.69 347.52 348.69 9.7M
2022-03-21 348.66 351.09 348.66 350.08 9.5M
2022-03-18 349.13 350.41 348.51 348.77 28.7M
2022-03-17 347.43 351.38 347.19 349.42 8.9M
2022-03-16 345.82 348.94 345.28 346.26 15.3M
2022-03-15 345.43 347.34 345.27 346.12 15.3M
2022-03-14 349.20 350.62 344.27 346.47 11.6M
2022-03-11 349.39 350.52 348.50 349.47 12.0M
2022-03-10 346.48 349.61 345.41 349.43 13.3M
2022-03-09 349.36 351.10 347.79 347.94 18.5M
2022-03-08 348.07 353.59 348.07 349.47 18.1M
2022-03-07 343.72 349.57 343.69 347.68 16.1M
2022-03-04 337.52 343.67 337.52 343.12 11.1M
2022-03-03 338.73 339.68 337.60 338.05 10.6M
2022-03-02 337.32 340.04 337.32 337.62 11.8M
2022-03-01 335.14 337.53 333.26 337.46 10.7M
2022-02-28 331.42 335.93 331.16 335.11 18.7M
2022-02-25 331.17 334.28 330.14 331.60 14.0M
2022-02-24 324.92 331.59 323.20 330.92 15.6M
2022-02-23 328.55 329.23 325.74 327.36 12.5M
2022-02-22 328.93 328.93 326.14 328.15 14.1M
2022-02-18 330.28 331.72 329.01 329.76 11.8M
2022-02-17 328.91 331.16 328.74 330.99 10.9M
2022-02-16 329.69 330.17 328.16 329.05 10.3M
2022-02-15 332.20 333.00 329.99 330.27 11.4M
2022-02-14 332.47 333.34 329.43 331.16 12.9M
2022-02-11 334.99 335.87 332.52 334.02 11.9M
2022-02-10 335.39 337.58 334.81 335.20 11.9M
2022-02-09 335.57 337.34 335.00 337.17 13.0M
2022-02-08 333.78 335.19 333.59 333.85 25.8M
2022-02-07 333.46 335.47 332.95 333.52 14.7M
2022-02-04 333.23 334.42 330.99 333.00 11.8M
2022-02-03 334.79 334.99 332.51 333.43 10.7M
2022-02-02 334.94 337.43 334.60 335.36 9.2M
2022-02-01 335.96 336.09 332.26 333.78 13.5M
2022-01-31 331.24 336.56 330.26 335.40 15.6M
2022-01-28 328.70 331.68 328.20 331.51 10.6M
2022-01-27 329.02 330.39 328.44 328.93 13.6M
2022-01-26 327.25 330.08 325.99 327.04 14.7M
2022-01-25 325.39 329.07 323.88 325.91 13.9M
2022-01-24 327.11 328.84 322.82 328.40 18.1M
2022-01-21 328.06 329.76 327.01 329.14 15.2M
2022-01-20 328.98 332.35 328.65 329.06 9.3M
2022-01-19 326.85 328.88 325.07 328.52 10.2M
2022-01-18 326.39 327.33 325.15 326.84 10.7M
2022-01-17 327.70 329.25 327.13 327.30 4.9M
2022-01-14 328.96 328.99 326.65 327.57 10.2M
2022-01-13 329.93 331.03 329.03 329.20 9.4M
2022-01-12 329.51 330.29 328.04 329.62 16.0M
2022-01-11 331.05 331.73 329.49 329.77 17.3M
2022-01-10 331.15 331.48 328.94 331.20 12.3M
2022-01-07 331.99 332.82 329.89 331.50 8.1M
2022-01-06 334.78 335.30 332.25 332.50 11.2M
2022-01-05 340.38 340.54 335.84 335.84 13.6M
2022-01-04 344.18 344.76 340.27 340.88 9.4M