Stem (STEM)

STEM
🏛️ Estados Unidos →
17.86
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 8.60 9.01 8.50 8.94 2.0M
2022-12-29 8.48 8.95 8.16 8.82 3.2M
2022-12-28 8.66 8.86 8.31 8.34 3.0M
2022-12-27 9.28 9.30 8.58 8.63 2.9M
2022-12-23 9.49 9.55 9.13 9.31 2.0M
2022-12-22 9.97 10.05 9.25 9.55 2.7M
2022-12-21 10.12 10.29 9.68 10.13 2.3M
2022-12-20 9.79 10.29 9.50 10.06 2.2M
2022-12-19 10.90 10.94 9.87 9.93 3.3M
2022-12-16 11.06 11.49 10.79 10.99 2.9M
2022-12-15 11.31 11.70 11.06 11.22 1.8M
2022-12-14 11.22 11.79 11.15 11.63 3.2M
2022-12-13 11.44 11.74 11.01 11.31 2.7M
2022-12-12 10.52 11.00 10.30 10.74 2.0M
2022-12-09 10.50 10.92 10.39 10.55 2.2M
2022-12-08 10.45 11.16 10.25 10.51 3.7M
2022-12-07 9.70 10.36 9.70 10.22 3.7M
2022-12-06 11.22 11.33 9.74 9.78 8.4M
2022-12-05 11.65 11.78 11.02 11.10 2.9M
2022-12-02 11.51 12.06 11.11 11.69 4.8M
2022-12-01 13.07 13.58 11.52 11.79 4.8M
2022-11-30 12.67 13.08 12.26 13.07 2.4M
2022-11-29 12.93 13.59 12.44 12.47 1.9M
2022-11-28 13.60 13.99 12.90 12.97 3.2M
2022-11-25 13.35 13.75 13.10 13.69 1.4M
2022-11-23 12.91 13.28 12.67 13.27 1.5M
2022-11-22 12.99 13.04 12.61 12.79 1.6M
2022-11-21 13.00 13.07 12.51 13.01 1.7M
2022-11-18 13.86 14.06 13.17 13.21 2.1M
2022-11-17 13.54 13.83 13.31 13.63 1.7M
2022-11-16 13.83 14.10 13.62 13.98 1.9M
2022-11-15 14.08 14.83 14.00 14.16 3.8M
2022-11-14 13.25 13.88 12.77 13.73 2.6M
2022-11-11 13.37 14.04 13.16 13.43 2.3M
2022-11-10 12.60 13.62 12.50 13.41 3.5M
2022-11-09 11.50 12.04 11.42 11.68 2.2M
2022-11-08 11.50 12.02 11.20 11.59 2.9M
2022-11-07 12.01 12.35 11.08 11.32 3.1M
2022-11-04 12.25 13.07 11.38 11.89 4.0M
2022-11-03 11.51 12.82 11.46 11.91 4.9M
2022-11-02 13.43 13.58 11.69 11.72 4.8M
2022-11-01 14.11 14.16 13.53 13.60 2.8M
2022-10-31 13.30 13.64 12.98 13.60 2.0M
2022-10-28 13.36 13.59 12.74 13.38 2.4M
2022-10-27 13.79 14.03 13.39 13.49 1.7M
2022-10-26 13.05 14.33 12.94 13.66 3.5M
2022-10-25 11.92 13.30 11.92 13.08 3.7M
2022-10-24 11.65 11.66 10.95 11.59 2.1M
2022-10-21 11.65 11.76 11.13 11.59 2.6M
2022-10-20 11.92 12.39 11.60 11.65 2.6M
2022-10-19 12.20 12.28 11.79 12.02 2.4M
2022-10-18 13.40 13.68 12.37 12.49 2.4M
2022-10-17 12.71 13.13 12.65 12.79 2.1M
2022-10-14 12.98 13.04 12.05 12.22 3.1M
2022-10-13 12.00 12.86 11.72 12.79 2.9M
2022-10-12 13.02 13.02 12.34 12.48 2.1M
2022-10-11 12.98 13.34 12.21 13.02 2.3M
2022-10-10 13.14 13.24 12.59 13.16 1.9M
2022-10-07 13.15 13.55 12.88 13.14 2.0M
2022-10-06 13.94 14.79 13.45 13.51 3.0M
2022-10-05 13.74 14.01 12.95 13.93 3.7M
2022-10-04 14.02 14.44 13.93 14.10 3.0M
2022-10-03 13.57 13.83 13.02 13.52 3.2M
2022-09-30 13.01 14.16 12.84 13.34 4.3M
2022-09-29 12.92 12.98 11.84 12.95 6.9M
2022-09-28 13.05 13.38 12.66 13.22 6.3M
2022-09-27 13.11 13.51 12.71 12.89 4.5M
2022-09-26 13.97 14.51 12.80 12.83 6.8M
2022-09-23 14.35 14.78 13.74 13.94 7.6M
2022-09-22 16.20 16.49 14.51 14.94 6.9M
2022-09-21 16.02 17.10 15.65 16.07 3.7M
2022-09-20 16.62 16.96 16.00 16.05 3.1M
2022-09-19 16.00 17.18 15.92 16.74 2.9M
2022-09-16 16.45 17.03 16.09 16.44 5.4M
2022-09-15 17.03 18.02 16.62 16.98 6.5M
2022-09-14 16.21 17.51 15.91 17.42 7.0M
2022-09-13 15.34 16.83 15.18 16.35 4.2M
2022-09-12 16.30 16.59 15.63 16.56 4.2M
2022-09-09 16.37 16.71 16.01 16.40 4.0M
2022-09-08 15.31 16.28 15.13 16.16 5.7M
2022-09-07 14.34 15.65 14.29 15.63 7.7M
2022-09-06 14.39 14.49 13.63 14.11 2.1M
2022-09-02 14.81 14.91 13.74 14.17 3.0M
2022-09-01 15.16 15.50 13.78 14.40 4.7M
2022-08-31 14.94 15.98 14.94 15.72 4.5M
2022-08-30 15.04 15.63 14.35 14.70 3.0M
2022-08-29 14.26 15.30 14.18 14.63 2.2M
2022-08-26 15.25 15.71 14.54 14.63 4.0M
2022-08-25 15.20 15.30 14.34 15.24 4.3M
2022-08-24 13.83 15.02 13.76 14.78 4.5M
2022-08-23 14.15 14.32 13.61 13.73 3.0M
2022-08-22 13.89 14.22 13.64 13.90 3.7M
2022-08-19 15.48 15.70 14.09 14.61 4.3M
2022-08-18 15.39 16.49 15.33 16.13 4.5M
2022-08-17 15.43 15.72 14.51 15.08 3.8M
2022-08-16 16.62 16.98 15.46 15.76 4.0M
2022-08-15 15.75 16.81 15.63 16.56 7.2M
2022-08-12 14.90 15.61 14.46 15.58 4.6M
2022-08-11 15.25 15.30 14.41 14.66 3.4M
2022-08-10 15.09 15.28 14.39 15.01 5.2M
2022-08-09 14.56 15.12 14.27 14.66 5.1M
2022-08-08 14.77 16.39 14.73 14.84 7.3M
2022-08-05 12.88 14.48 12.65 14.45 9.1M
2022-08-04 11.72 12.64 11.69 12.33 5.1M
2022-08-03 11.75 11.96 11.38 11.66 3.0M
2022-08-02 10.70 11.82 10.67 11.71 3.8M
2022-08-01 11.17 11.25 10.74 11.02 2.9M
2022-07-29 10.73 11.48 10.45 11.33 5.0M
2022-07-28 9.91 11.26 9.78 10.69 8.7M
2022-07-27 8.39 8.75 8.28 8.73 2.3M
2022-07-26 8.28 8.30 8.02 8.15 2.0M
2022-07-25 8.62 8.62 8.16 8.41 2.2M
2022-07-22 9.19 9.24 8.54 8.65 2.6M
2022-07-21 9.11 9.34 8.97 9.21 3.1M
2022-07-20 8.54 9.16 8.50 9.12 3.0M
2022-07-19 8.20 8.48 8.02 8.47 2.3M
2022-07-18 7.95 8.38 7.91 8.02 2.9M
2022-07-15 7.80 7.97 7.16 7.74 3.6M
2022-07-14 7.70 7.85 7.53 7.70 2.5M
2022-07-13 7.60 8.04 7.39 7.79 1.9M
2022-07-12 7.90 8.02 7.60 7.91 2.0M
2022-07-11 8.65 8.74 7.92 7.93 2.1M
2022-07-08 8.26 9.01 8.15 8.83 2.8M
2022-07-07 7.61 8.45 7.61 8.45 2.3M
2022-07-06 7.68 7.85 7.34 7.59 2.2M
2022-07-05 7.10 7.58 6.74 7.57 2.5M
2022-07-01 7.17 7.48 6.96 7.15 2.2M
2022-06-30 6.87 7.17 6.65 7.16 3.0M
2022-06-29 7.43 7.43 6.78 7.01 3.5M
2022-06-28 7.87 8.35 7.48 7.58 2.9M
2022-06-27 8.42 8.47 7.74 7.85 2.9M
2022-06-24 8.67 8.82 8.29 8.40 5.7M
2022-06-23 8.01 8.54 7.82 8.52 4.0M
2022-06-22 7.49 8.25 7.48 8.06 3.1M
2022-06-21 7.56 8.21 7.48 7.84 4.3M
2022-06-17 6.31 7.32 6.27 7.30 4.3M
2022-06-16 6.49 6.60 6.07 6.27 3.9M
2022-06-15 6.62 7.05 6.42 6.83 5.8M
2022-06-14 7.10 7.10 6.45 6.53 4.0M
2022-06-13 7.67 7.75 6.99 7.07 4.3M
2022-06-10 8.65 8.72 8.09 8.20 2.6M
2022-06-09 9.10 9.36 8.75 8.79 2.4M
2022-06-08 9.29 9.70 9.10 9.18 2.7M
2022-06-07 9.03 9.80 8.97 9.37 4.7M
2022-06-06 9.56 9.95 8.95 9.26 5.6M
2022-06-03 8.58 8.95 8.39 8.81 5.5M
2022-06-02 8.03 8.98 7.85 8.95 4.5M
2022-06-01 8.62 8.87 7.95 8.00 2.9M
2022-05-31 9.08 9.22 8.53 8.64 4.6M
2022-05-27 8.09 8.86 8.08 8.86 3.9M
2022-05-26 7.40 8.16 7.33 7.98 4.4M
2022-05-25 6.96 7.49 6.80 7.39 3.6M
2022-05-24 7.57 7.58 6.83 6.94 3.8M
2022-05-23 7.67 7.86 7.21 7.78 3.5M
2022-05-20 7.86 7.96 7.15 7.59 3.8M
2022-05-19 7.36 7.97 7.36 7.69 6.1M
2022-05-18 7.71 8.05 7.33 7.41 4.5M
2022-05-17 7.43 7.87 7.23 7.84 4.6M
2022-05-16 7.76 7.89 7.20 7.23 4.1M
2022-05-13 6.66 7.91 6.66 7.76 6.5M
2022-05-12 6.15 7.02 5.72 6.48 7.5M
2022-05-11 6.81 7.04 6.30 6.32 6.2M
2022-05-10 7.86 7.95 6.59 6.94 5.2M
2022-05-09 8.50 8.70 7.33 7.37 6.3M
2022-05-06 7.81 9.08 7.44 8.79 7.4M
2022-05-05 8.11 8.23 7.41 7.64 3.3M
2022-05-04 7.81 8.31 7.51 8.25 4.2M
2022-05-03 7.45 8.02 7.37 7.77 3.4M
2022-05-02 7.10 7.62 7.01 7.58 5.0M
2022-04-29 7.68 7.92 7.13 7.17 2.8M
2022-04-28 7.62 7.89 7.08 7.77 3.9M
2022-04-27 7.43 7.99 7.39 7.56 3.4M
2022-04-26 7.80 7.94 7.45 7.48 3.1M
2022-04-25 7.65 8.04 7.57 7.93 3.8M
2022-04-22 8.19 8.36 7.70 7.78 3.7M
2022-04-21 9.19 9.50 8.03 8.15 3.9M
2022-04-20 9.80 9.86 9.01 9.04 3.2M
2022-04-19 9.42 9.86 9.30 9.80 2.6M
2022-04-18 9.49 9.64 8.96 9.37 3.4M
2022-04-14 10.12 10.18 9.45 9.46 2.1M
2022-04-13 9.79 10.17 9.53 10.12 2.4M
2022-04-12 10.18 10.52 9.78 9.81 3.5M
2022-04-11 10.00 10.26 9.66 9.92 3.1M
2022-04-08 10.52 10.58 9.98 10.24 2.0M
2022-04-07 10.67 11.12 10.16 10.62 2.9M
2022-04-06 11.41 11.66 10.55 10.80 3.3M
2022-04-05 12.14 12.46 11.56 11.72 3.1M
2022-04-04 11.32 12.36 11.32 12.15 3.4M
2022-04-01 10.99 11.51 10.99 11.32 2.8M
2022-03-31 11.07 11.42 10.91 11.01 1.9M
2022-03-30 11.40 11.84 11.06 11.16 3.4M
2022-03-29 11.20 11.94 10.94 11.58 4.0M
2022-03-28 10.96 11.22 10.57 10.91 2.7M
2022-03-25 11.50 11.60 10.67 10.89 2.6M
2022-03-24 11.19 11.63 10.99 11.54 3.4M
2022-03-23 10.95 11.05 10.36 10.90 3.5M
2022-03-22 10.95 11.39 10.83 11.14 4.2M
2022-03-21 10.68 11.08 10.40 10.73 6.0M
2022-03-18 9.82 10.79 9.77 10.77 7.3M
2022-03-17 8.84 9.84 8.84 9.81 5.8M
2022-03-16 8.06 8.88 8.00 8.86 6.5M
2022-03-15 7.56 7.97 7.26 7.96 4.3M
2022-03-14 8.05 8.10 7.41 7.49 3.7M
2022-03-11 8.97 9.15 8.15 8.18 2.7M
2022-03-10 8.82 8.91 8.52 8.83 2.4M
2022-03-09 8.78 9.27 8.67 8.97 4.1M
2022-03-08 8.40 9.20 7.71 8.75 7.8M
2022-03-07 8.15 8.76 8.14 8.31 5.9M
2022-03-04 8.50 8.91 8.09 8.18 4.3M
2022-03-03 8.91 8.95 8.36 8.47 4.4M
2022-03-02 9.26 9.40 8.71 8.81 4.0M
2022-03-01 9.50 9.78 9.10 9.33 4.7M
2022-02-28 8.92 9.68 8.90 9.52 9.0M
2022-02-25 9.75 9.86 7.95 8.81 18.3M
2022-02-24 9.28 11.30 9.11 11.24 9.3M
2022-02-23 10.10 10.36 9.62 9.81 4.7M
2022-02-22 10.12 10.56 9.61 9.89 7.2M
2022-02-18 10.90 10.93 10.48 10.66 2.9M
2022-02-17 11.26 11.47 10.81 10.87 2.3M
2022-02-16 11.28 11.60 11.03 11.40 2.9M
2022-02-15 10.59 11.45 10.59 11.39 2.7M
2022-02-14 10.86 11.17 10.51 10.53 2.6M
2022-02-11 11.84 11.84 10.74 10.90 4.0M
2022-02-10 12.06 12.62 11.63 11.67 4.0M
2022-02-09 12.25 12.50 11.64 12.50 6.0M
2022-02-08 11.40 11.62 11.19 11.56 3.2M
2022-02-07 11.39 12.03 11.28 11.38 3.5M
2022-02-04 11.53 11.71 11.15 11.38 4.6M
2022-02-03 12.00 12.26 11.50 11.51 3.8M
2022-02-02 13.00 13.05 12.17 12.42 3.0M
2022-02-01 12.72 12.90 12.06 12.63 3.9M
2022-01-31 11.42 12.29 11.40 12.28 4.6M
2022-01-28 10.94 11.33 10.42 11.32 5.5M
2022-01-27 11.94 11.98 10.68 10.92 5.0M
2022-01-26 12.32 12.60 11.51 11.72 3.3M
2022-01-25 12.12 12.44 11.57 12.09 3.8M
2022-01-24 11.82 12.50 11.18 12.48 5.0M
2022-01-21 12.97 13.28 12.46 12.51 4.0M
2022-01-20 14.00 14.44 13.32 13.38 3.7M
2022-01-19 14.05 14.64 13.80 13.83 2.8M
2022-01-18 14.50 14.58 14.08 14.10 2.6M
2022-01-14 15.02 15.37 14.34 14.90 3.0M
2022-01-13 16.16 16.16 15.04 15.07 2.0M
2022-01-12 16.27 16.70 15.75 15.97 1.5M
2022-01-11 15.50 16.37 15.43 16.15 1.9M
2022-01-10 15.54 15.75 14.72 15.58 3.5M
2022-01-07 16.05 16.73 15.80 15.83 2.2M
2022-01-06 16.71 16.71 15.37 16.11 6.6M
2022-01-05 18.72 18.72 16.71 16.76 3.9M
2022-01-04 19.20 19.24 18.04 18.77 2.2M
2022-01-03 19.32 19.75 18.75 19.24 1.7M