S

GSPTXLV
🏛️ Canadá →
560.86
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 559.18 559.51 559.18 559.51 1,236.3K
09:31 559.50 559.50 559.26 559.26 140.9K
09:32 559.25 559.34 559.25 559.34 117.0K
09:33 559.34 559.34 559.29 559.29 98.2K
09:34 559.42 559.52 559.42 559.52 71.7K
09:35 559.51 559.78 559.42 559.78 112.5K
09:36 559.82 559.87 559.82 559.86 111.6K
09:37 559.79 559.88 559.76 559.88 102.5K
09:38 559.96 560.18 559.96 560.10 168.4K
09:39 560.10 560.13 560.10 560.13 131.1K
09:40 559.90 559.90 559.74 559.74 121.6K
09:41 559.68 559.68 559.46 559.46 103.1K
09:42 559.48 559.48 559.41 559.47 64.9K
09:43 559.43 559.45 559.43 559.43 71.0K
09:44 559.41 559.52 559.41 559.45 70.9K
09:45 559.40 559.40 559.33 559.33 125.6K
09:46 559.27 559.27 559.11 559.11 103.0K
09:47 559.08 559.17 559.07 559.15 80.3K
09:48 559.18 559.31 559.16 559.31 75.5K
09:49 559.37 559.39 559.37 559.37 97.6K
09:50 559.43 559.52 559.38 559.45 124.3K
09:51 559.37 559.45 559.37 559.45 135.0K
09:52 559.55 559.55 559.44 559.46 143.3K
09:53 559.46 559.53 559.46 559.53 134.2K
09:54 559.46 559.46 559.20 559.20 120.9K
09:55 559.22 559.23 559.20 559.23 78.6K
09:56 559.04 559.04 558.59 558.59 183.4K
09:57 558.54 558.54 558.51 558.52 122.7K
09:58 558.45 558.45 558.28 558.28 176.3K
09:59 558.25 558.37 558.21 558.37 127.4K
10:00 558.46 558.48 558.38 558.38 146.5K
10:01 558.42 558.66 558.42 558.66 77.1K
10:02 558.91 559.11 558.91 559.07 93.8K
10:03 559.05 559.12 559.05 559.12 49.5K
10:04 559.15 559.29 559.15 559.26 53.7K
10:05 559.28 559.29 559.26 559.29 80.8K
10:06 559.36 559.62 559.36 559.62 91.3K
10:07 559.59 559.63 559.59 559.61 53.0K
10:08 559.67 559.71 559.67 559.70 74.4K
10:09 559.67 559.67 559.64 559.66 66.9K
10:10 559.66 559.67 559.65 559.67 68.0K
10:11 559.68 559.73 559.68 559.70 93.1K
10:12 559.68 559.68 559.55 559.56 65.6K
10:13 559.50 559.57 559.50 559.56 84.9K
10:14 559.56 559.56 559.50 559.51 56.7K
10:15 559.53 559.53 559.30 559.30 118.1K
10:16 559.32 559.33 559.28 559.32 99.5K
10:17 559.32 559.34 559.32 559.33 50.7K
10:18 559.39 559.46 559.39 559.46 70.7K
10:19 559.48 559.50 559.46 559.49 55.1K
10:20 559.52 559.59 559.52 559.59 63.3K
10:21 559.59 559.62 559.58 559.62 59.5K
10:22 559.61 559.61 559.55 559.55 47.3K
10:23 559.55 559.58 559.55 559.56 73.1K
10:24 559.53 559.59 559.53 559.59 67.4K
10:25 559.56 559.62 559.56 559.60 80.0K
10:26 559.55 559.55 559.52 559.52 58.9K
10:27 559.46 559.46 559.33 559.33 73.9K
10:28 559.39 559.42 559.39 559.42 52.8K
10:29 559.42 559.48 559.42 559.47 54.5K
10:30 559.47 559.47 559.29 559.29 76.9K
10:31 559.31 559.35 559.31 559.35 63.3K
10:32 559.34 559.38 559.34 559.36 53.2K
10:33 559.32 559.32 559.21 559.21 59.6K
10:34 559.22 559.25 559.22 559.25 63.7K
10:35 559.26 559.28 559.26 559.28 49.8K
10:36 559.27 559.27 559.16 559.17 99.0K
10:37 559.16 559.16 559.10 559.10 45.5K
10:38 559.10 559.18 559.10 559.18 88.4K
10:39 559.18 559.32 559.18 559.32 73.7K
10:40 559.33 559.38 559.33 559.34 77.6K
10:41 559.34 559.34 559.30 559.30 52.5K
10:42 559.33 559.33 559.28 559.28 63.0K
10:43 559.21 559.21 559.16 559.17 88.3K
10:44 559.14 559.17 559.14 559.17 42.9K
10:45 559.16 559.16 559.07 559.07 64.2K
10:46 559.08 559.12 559.08 559.12 68.5K
10:47 559.11 559.13 559.08 559.13 77.4K
10:48 559.11 559.14 559.09 559.14 97.2K
10:49 559.14 559.19 559.11 559.19 140.2K
10:50 559.16 559.16 558.98 558.98 84.6K
10:51 558.95 558.95 558.86 558.86 69.1K
10:52 558.85 558.87 558.84 558.87 49.7K
10:53 558.87 558.92 558.87 558.91 49.4K
10:54 558.92 558.92 558.83 558.83 53.3K
10:55 558.83 558.89 558.83 558.89 53.4K
10:56 558.90 559.00 558.90 558.98 59.4K
10:57 558.95 559.04 558.95 559.03 60.6K
10:58 559.04 559.04 559.03 559.04 30.0K
10:59 559.05 559.05 558.97 558.97 52.3K
11:00 558.95 558.95 558.86 558.86 47.8K
11:01 558.82 558.82 558.77 558.77 56.6K
11:02 558.76 558.79 558.73 558.73 72.4K
11:03 558.66 558.66 558.45 558.47 101.8K
11:04 558.48 558.48 558.43 558.43 58.9K
11:05 558.39 558.46 558.39 558.46 119.3K
11:06 558.50 558.50 558.47 558.47 62.4K
11:07 558.46 558.48 558.45 558.45 57.7K
11:08 558.47 558.49 558.44 558.44 61.9K
11:09 558.48 558.57 558.48 558.57 68.7K
11:10 558.63 558.65 558.62 558.65 185.1K
11:11 558.64 558.66 558.63 558.66 53.2K
11:12 558.68 558.70 558.68 558.70 48.6K
11:13 558.70 558.77 558.70 558.77 67.9K
11:14 558.84 559.01 558.84 559.01 74.0K
11:15 559.04 559.13 559.04 559.12 105.5K
11:16 559.13 559.13 559.11 559.11 94.5K
11:17 559.12 559.13 559.11 559.13 53.5K
11:18 559.15 559.15 559.08 559.08 53.2K
11:19 559.04 559.05 559.04 559.04 39.9K
11:20 559.03 559.04 559.02 559.04 37.2K
11:21 559.01 559.03 559.01 559.03 55.6K
11:22 559.00 559.00 558.96 558.97 51.1K
11:23 558.92 558.94 558.92 558.94 39.0K
11:24 558.97 558.97 558.90 558.90 79.6K
11:25 558.85 558.85 558.79 558.79 66.9K
11:26 558.72 558.73 558.68 558.68 79.4K
11:27 558.69 558.70 558.66 558.66 59.9K
11:28 558.65 558.65 558.61 558.64 63.6K
11:29 558.64 558.66 558.64 558.66 50.8K
11:30 558.68 558.77 558.68 558.76 60.0K
11:31 558.76 558.76 558.76 558.76 63.6K
11:32 558.79 558.79 558.76 558.78 58.3K
11:33 558.80 558.80 558.75 558.75 59.9K
11:34 558.75 558.87 558.75 558.87 74.4K
11:35 558.86 558.98 558.86 558.98 100.1K
11:36 558.98 559.09 558.98 559.09 79.4K
11:37 559.08 559.08 559.05 559.08 40.5K
11:38 559.07 559.12 559.07 559.12 46.1K
11:39 559.10 559.15 559.10 559.15 75.0K
11:40 559.17 559.23 559.17 559.23 93.6K
11:41 559.23 559.23 559.19 559.20 43.4K
11:42 559.13 559.13 559.12 559.12 49.8K
11:43 559.10 559.13 559.10 559.12 54.3K
11:44 559.14 559.15 559.13 559.15 35.9K
11:45 559.12 559.12 559.08 559.11 97.7K
11:46 559.08 559.08 559.03 559.03 34.9K
11:47 559.01 559.01 558.97 558.98 42.5K
11:48 558.96 558.98 558.95 558.98 38.2K
11:49 558.99 559.04 558.99 559.02 40.3K
11:50 559.03 559.08 559.03 559.08 55.0K
11:51 559.05 559.11 559.05 559.10 64.8K
11:52 559.10 559.13 559.10 559.11 47.9K
11:53 559.11 559.11 559.06 559.06 49.0K
11:54 559.01 559.07 559.01 559.06 48.4K
11:55 559.07 559.14 559.07 559.14 30.0K
11:56 559.15 559.15 559.10 559.10 43.6K
11:57 559.08 559.11 559.06 559.11 34.6K
11:58 559.10 559.10 558.98 558.98 39.3K
11:59 559.03 559.06 559.03 559.06 179.2K
12:00 559.08 559.16 559.08 559.16 37.0K
12:01 559.15 559.16 559.15 559.15 33.2K
12:02 559.15 559.15 559.10 559.10 39.6K
12:03 559.10 559.10 558.99 558.99 82.8K
12:04 558.98 558.98 558.92 558.92 33.5K
12:05 558.91 558.91 558.87 558.87 37.5K
12:06 558.86 558.92 558.86 558.92 23.3K
12:07 558.91 558.97 558.91 558.97 24.4K
12:08 558.98 558.98 558.89 558.89 76.8K
12:09 558.88 558.89 558.86 558.89 50.8K
12:10 558.90 558.90 558.86 558.87 56.8K
12:11 558.85 558.87 558.85 558.87 30.0K
12:12 558.87 558.87 558.83 558.83 32.9K
12:13 558.84 558.86 558.84 558.86 44.9K
12:14 558.85 558.87 558.85 558.87 57.4K
12:15 558.88 558.95 558.88 558.95 51.1K
12:16 558.97 558.97 558.93 558.93 66.9K
12:17 558.93 558.93 558.89 558.90 42.3K
12:18 558.89 558.89 558.86 558.87 31.8K
12:19 558.85 558.86 558.83 558.85 47.7K
12:20 558.84 558.90 558.83 558.89 40.7K
12:21 558.89 558.89 558.86 558.86 29.6K
12:22 558.83 558.85 558.82 558.83 40.0K
12:23 558.81 558.81 558.76 558.76 25.8K
12:24 558.71 558.72 558.70 558.70 48.2K
12:25 558.70 558.70 558.64 558.64 60.1K
12:26 558.66 558.66 558.59 558.59 38.1K
12:27 558.58 558.58 558.53 558.53 40.9K
12:28 558.55 558.55 558.53 558.54 38.3K
12:29 558.52 558.53 558.52 558.52 32.9K
12:30 558.52 558.62 558.52 558.61 39.6K
12:31 558.63 558.78 558.63 558.78 69.5K
12:32 558.78 558.81 558.77 558.81 34.2K
12:33 558.84 558.90 558.84 558.87 58.0K
12:34 558.88 558.95 558.88 558.95 37.9K
12:35 559.01 559.06 559.01 559.02 64.0K
12:36 559.00 559.00 558.97 558.97 33.6K
12:37 558.97 558.97 558.95 558.95 20.6K
12:38 558.98 559.02 558.98 559.01 46.6K
12:39 559.03 559.06 559.03 559.05 44.9K
12:40 559.05 559.05 559.02 559.02 36.1K
12:41 559.02 559.11 559.02 559.11 78.4K
12:42 559.11 559.16 559.11 559.16 107.4K
12:43 559.14 559.14 559.13 559.13 47.6K
12:44 559.12 559.12 559.07 559.08 56.6K
12:45 559.10 559.11 559.09 559.11 35.9K
12:46 559.12 559.12 559.10 559.10 63.2K
12:47 559.09 559.13 559.09 559.10 83.8K
12:48 559.10 559.12 559.10 559.12 49.1K
12:49 559.09 559.09 559.05 559.05 44.9K
12:50 559.05 559.05 559.02 559.03 54.1K
12:51 559.04 559.04 558.99 558.99 58.5K
12:52 558.98 559.00 558.98 559.00 25.0K
12:53 559.01 559.04 558.97 559.04 35.3K
12:54 559.05 559.06 559.04 559.04 20.3K
12:55 559.05 559.12 559.05 559.11 42.4K
12:56 559.06 559.06 559.03 559.03 38.1K
12:57 559.05 559.05 559.03 559.04 34.6K
12:58 559.05 559.05 559.02 559.03 71.1K
12:59 559.04 559.04 558.97 558.99 42.1K
13:00 559.03 559.06 559.03 559.06 44.6K
13:01 558.90 558.90 558.89 558.89 70.2K
13:02 558.88 558.89 558.84 558.84 48.0K
13:03 558.84 558.84 558.82 558.82 33.9K
13:04 558.76 558.76 558.70 558.71 63.6K
13:05 558.69 558.73 558.68 558.73 93.2K
13:06 558.76 558.76 558.68 558.68 59.2K
13:07 558.69 558.78 558.69 558.78 62.3K
13:08 558.81 558.84 558.81 558.84 95.3K
13:09 558.85 558.85 558.83 558.83 35.7K
13:10 558.84 558.97 558.84 558.97 61.6K
13:11 558.96 558.97 558.95 558.95 50.0K
13:12 558.94 558.95 558.93 558.94 48.4K
13:13 558.98 559.09 558.98 559.09 54.6K
13:14 559.09 559.14 559.09 559.14 115.4K
13:15 559.16 559.16 559.08 559.08 66.0K
13:16 559.07 559.12 559.06 559.12 65.6K
13:17 559.15 559.17 559.15 559.17 35.2K
13:18 559.17 559.19 559.17 559.18 50.9K
13:19 559.17 559.19 559.17 559.19 61.5K
13:20 559.19 559.20 559.16 559.16 78.8K
13:21 559.19 559.19 559.01 559.01 66.0K
13:22 559.00 559.00 558.97 558.97 50.8K
13:23 558.94 558.94 558.91 558.91 34.5K
13:24 558.92 558.93 558.92 558.93 35.8K
13:25 558.95 559.07 558.95 559.07 72.5K
13:26 559.08 559.13 559.07 559.13 32.4K
13:27 559.14 559.14 559.08 559.08 43.8K
13:28 559.08 559.08 559.05 559.05 28.6K
13:29 559.05 559.09 559.05 559.09 35.2K
13:30 559.09 559.09 559.07 559.09 53.1K
13:31 559.11 559.11 559.05 559.05 35.0K
13:32 559.06 559.06 559.00 559.00 45.7K
13:33 559.01 559.02 558.91 558.91 676.2K
13:34 558.90 558.90 558.88 558.88 27.4K
13:35 558.86 558.86 558.81 558.82 66.6K
13:36 558.80 558.80 558.56 558.56 103.7K
13:37 558.48 558.48 558.43 558.43 58.8K
13:38 558.43 558.52 558.43 558.51 52.1K
13:39 558.53 558.54 558.53 558.54 52.1K
13:40 558.55 558.56 558.54 558.56 33.0K
13:41 558.56 558.57 558.56 558.56 29.8K
13:42 558.55 558.57 558.54 558.54 61.9K
13:43 558.56 558.56 558.52 558.52 50.2K
13:44 558.52 558.53 558.51 558.53 36.1K
13:45 558.54 558.55 558.53 558.54 83.5K
13:46 558.53 558.55 558.53 558.54 34.6K
13:47 558.56 558.58 558.56 558.58 29.0K
13:48 558.58 558.60 558.58 558.60 40.9K
13:49 558.63 558.63 558.61 558.61 35.9K
13:50 558.58 558.58 558.54 558.54 47.3K
13:51 558.55 558.55 558.48 558.48 87.8K
13:52 558.45 558.49 558.45 558.49 40.4K
13:53 558.49 558.49 558.46 558.47 35.0K
13:54 558.50 558.50 558.47 558.47 45.4K
13:55 558.46 558.46 558.44 558.44 32.2K
13:56 558.43 558.43 558.39 558.39 49.5K
13:57 558.39 558.39 558.38 558.39 118.1K
13:58 558.39 558.42 558.39 558.41 33.6K
13:59 558.41 558.41 558.36 558.36 49.7K
14:00 558.34 558.34 558.33 558.33 53.0K
14:01 558.33 558.35 558.32 558.33 55.4K
14:02 558.36 558.36 558.33 558.36 55.4K
14:03 558.40 558.40 558.29 558.29 64.3K
14:04 558.26 558.26 558.09 558.09 63.8K
14:05 558.16 558.21 558.14 558.20 59.9K
14:06 558.25 558.32 558.25 558.32 70.9K
14:07 558.32 558.37 558.32 558.37 73.5K
14:08 558.39 558.50 558.39 558.50 55.7K
14:09 558.50 558.51 558.49 558.51 72.1K
14:10 558.52 558.57 558.52 558.57 40.3K
14:11 558.57 558.65 558.56 558.65 75.2K
14:12 558.67 558.82 558.67 558.82 86.7K
14:13 558.84 558.98 558.84 558.98 74.4K
14:14 559.02 559.08 558.99 559.08 63.7K
14:15 559.10 559.13 559.10 559.10 72.0K
14:16 559.13 559.18 559.13 559.17 96.6K
14:17 559.19 559.20 559.16 559.20 50.7K
14:18 559.21 559.22 559.19 559.19 49.6K
14:19 559.17 559.17 559.15 559.15 42.0K
14:20 559.12 559.13 559.12 559.12 65.2K
14:21 559.13 559.13 559.07 559.08 62.8K
14:22 559.09 559.16 559.09 559.11 78.2K
14:23 559.10 559.10 559.06 559.07 55.3K
14:24 559.08 559.11 559.08 559.10 50.0K
14:25 559.09 559.13 559.09 559.13 54.4K
14:26 559.17 559.20 559.16 559.16 59.9K
14:27 559.13 559.13 559.06 559.06 28.9K
14:28 559.05 559.05 559.05 559.05 48.3K
14:29 559.02 559.03 559.01 559.01 39.2K
14:30 558.99 559.03 558.99 559.02 62.3K
14:31 559.01 559.01 559.00 559.01 48.4K
14:32 558.99 559.05 558.99 559.05 76.2K
14:33 559.07 559.07 558.97 558.98 63.5K
14:34 558.99 559.01 558.99 558.99 47.6K
14:35 558.96 558.97 558.94 558.97 36.9K
14:36 558.95 558.95 558.91 558.91 47.4K
14:37 558.94 559.00 558.94 559.00 44.2K
14:38 559.01 559.04 559.01 559.04 31.2K
14:39 559.06 559.10 559.06 559.10 49.1K
14:40 559.12 559.24 559.12 559.24 72.8K
14:41 559.24 559.32 559.24 559.32 37.0K
14:42 559.31 559.33 559.31 559.32 49.2K
14:43 559.33 559.36 559.33 559.36 36.9K
14:44 559.34 559.34 559.28 559.30 59.7K
14:45 559.32 559.32 559.29 559.29 71.9K
14:46 559.27 559.27 559.18 559.18 67.7K
14:47 559.18 559.19 559.16 559.16 65.3K
14:48 559.14 559.15 559.14 559.14 35.6K
14:49 559.14 559.16 559.14 559.14 47.4K
14:50 559.14 559.14 559.08 559.08 37.7K
14:51 559.07 559.07 559.02 559.02 118.1K
14:52 559.02 559.02 558.98 558.98 40.4K
14:53 558.97 558.99 558.97 558.97 28.9K
14:54 558.95 559.00 558.95 559.00 55.2K
14:55 559.01 559.09 559.01 559.09 86.5K
14:56 559.09 559.09 559.05 559.05 61.1K
14:57 559.07 559.07 559.00 559.00 44.5K
14:58 559.00 559.02 558.99 559.02 34.6K
14:59 559.03 559.05 559.03 559.05 51.2K
15:00 559.05 559.06 559.02 559.06 57.9K
15:01 559.06 559.08 559.04 559.06 50.8K
15:02 559.08 559.08 559.06 559.06 45.7K
15:03 559.04 559.07 559.04 559.07 77.1K
15:04 559.05 559.06 559.04 559.06 46.6K
15:05 559.07 559.16 559.07 559.15 97.2K
15:06 559.15 559.19 559.15 559.19 45.1K
15:07 559.20 559.23 559.16 559.23 48.4K
15:08 559.20 559.20 559.17 559.17 53.8K
15:09 559.16 559.19 559.16 559.19 68.5K
15:10 559.17 559.17 559.11 559.11 54.0K
15:11 559.15 559.15 559.14 559.14 83.5K
15:12 559.13 559.13 559.10 559.11 79.3K
15:13 559.12 559.12 559.09 559.09 73.5K
15:14 559.05 559.09 559.05 559.05 99.7K
15:15 558.99 558.99 558.96 558.96 134.0K
15:16 558.95 558.96 558.93 558.96 49.8K
15:17 558.96 558.99 558.96 558.98 82.7K
15:18 558.99 559.01 558.98 558.99 71.0K
15:19 558.96 558.96 558.90 558.90 68.3K
15:20 558.90 559.01 558.90 559.01 76.4K
15:21 559.04 559.07 559.04 559.06 94.4K
15:22 559.06 559.06 559.02 559.02 52.1K
15:23 559.00 559.00 558.95 558.95 84.1K
15:24 558.92 558.92 558.83 558.83 58.3K
15:25 558.82 558.82 558.81 558.82 65.8K
15:26 558.84 558.84 558.79 558.83 97.1K
15:27 558.84 558.91 558.84 558.91 56.0K
15:28 558.93 558.93 558.91 558.91 81.3K
15:29 558.88 558.88 558.87 558.87 51.0K
15:30 558.86 558.86 558.83 558.83 103.9K
15:31 558.82 558.84 558.81 558.83 83.7K
15:32 558.83 558.84 558.81 558.81 62.1K
15:33 558.81 558.81 558.77 558.79 85.2K
15:34 558.79 558.79 558.74 558.74 84.3K
15:35 558.77 558.80 558.77 558.79 95.4K
15:36 558.79 558.79 558.72 558.72 76.3K
15:37 558.74 558.76 558.72 558.76 86.6K
15:38 558.77 558.78 558.77 558.78 65.8K
15:39 558.78 558.82 558.76 558.82 92.1K
15:40 558.84 558.84 558.80 558.80 95.3K
15:41 558.81 558.85 558.81 558.85 85.1K
15:42 558.86 558.86 558.86 558.86 84.5K
15:43 558.87 558.88 558.84 558.84 117.5K
15:44 558.82 558.82 558.77 558.77 169.0K
15:45 558.77 558.81 558.76 558.81 159.8K
15:46 558.80 558.85 558.80 558.85 126.8K
15:47 558.85 558.87 558.85 558.87 144.6K
15:48 558.88 558.91 558.88 558.88 197.2K
15:49 558.87 558.92 558.87 558.92 184.1K
15:50 559.13 559.13 559.11 559.11 456.5K
15:51 559.14 559.21 559.14 559.21 199.3K
15:52 559.23 559.24 559.21 559.24 270.9K
15:53 559.27 559.37 559.27 559.37 227.4K
15:54 559.35 559.41 559.35 559.40 272.7K
15:55 559.38 559.38 559.28 559.28 459.9K
15:56 559.27 559.27 559.15 559.18 468.3K
15:57 559.20 559.27 559.20 559.27 378.5K
15:58 559.24 559.24 559.14 559.14 434.3K
15:59 559.22 559.24 559.15 559.15 601.1K
16:00 559.23 559.23 559.23 559.23 32,101.9K
16:01 559.23 559.23 559.23 559.23 607.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles