STKd 100% NVDA

LAYS
🏛️ Estados Unidos →
39.14
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 38.72 39.14 38.60 39.14 0.0M
2025-09-25 37.97 39.59 37.97 39.45 0.0M
2025-09-24 39.63 39.63 38.84 39.24 0.0M
2025-09-23 40.25 40.25 39.55 39.60 0.0M
2025-09-22 38.80 40.72 38.80 40.47 0.0M
2025-09-19 38.47 38.47 38.44 38.45 0.0M
2025-09-18 36.40 38.48 36.40 38.48 0.0M
2025-09-17 37.71 37.71 36.80 37.48 0.0M
2025-09-16 39.68 39.68 38.64 38.85 0.0M
2025-09-15 38.49 39.60 38.29 39.60 0.0M
2025-09-12 38.29 39.05 38.29 39.05 0.0M
2025-09-11 39.64 39.64 38.19 38.25 0.0M
2025-09-10 39.43 40.10 39.25 39.25 0.0M
2025-09-09 35.52 37.09 35.52 36.98 0.0M
2025-09-08 35.17 35.84 35.17 35.37 0.0M
2025-09-05 36.44 36.44 34.38 35.00 0.0M
2025-09-04 37.99 38.54 37.83 38.54 0.0M
2025-09-03 38.67 38.67 37.93 38.51 0.0M
2025-09-02 36.89 38.69 36.89 38.69 0.0M
2025-08-29 40.28 40.40 39.51 39.51 0.0M
2025-08-28 42.84 43.24 41.60 42.55 0.0M
2025-08-27 41.63 42.43 41.62 42.43 0.0M
2025-08-26 42.03 42.59 41.92 42.43 0.0M
2025-08-25 41.16 41.85 40.26 41.21 0.0M
2025-08-22 41.62 42.11 40.92 41.84 0.0M
2025-08-21 40.88 40.92 40.00 40.15 0.0M
2025-08-20 40.12 40.71 38.24 40.71 0.0M
2025-08-19 44.61 44.61 40.94 41.06 0.0M
2025-08-18 45.27 45.72 44.59 45.21 0.0M
2025-08-15 44.88 45.37 44.72 45.18 0.0M
2025-08-14 45.58 47.53 45.58 46.54 0.0M
2025-08-13 46.97 47.65 46.30 47.30 0.0M
2025-08-12 44.24 44.99 43.13 44.99 0.0M
2025-08-11 43.86 46.34 43.86 44.24 0.0M
2025-08-08 44.12 45.58 43.82 44.58 0.0M
2025-08-07 43.01 44.62 43.00 43.98 0.0M
2025-08-06 41.01 41.91 39.69 41.38 0.0M
2025-08-05 45.32 45.32 43.45 43.93 0.0M
2025-08-04 43.43 45.05 43.43 44.96 0.0M
2025-08-01 41.75 43.05 40.51 42.30 0.0M
2025-07-31 47.46 47.46 43.82 44.53 0.0M
2025-07-30 44.26 46.07 44.26 45.70 0.0M
2025-07-29 44.56 46.17 44.20 44.30 0.0M
2025-07-28 42.15 43.70 42.15 43.70 0.0M
2025-07-25 40.76 41.43 40.76 41.18 0.0M
2025-07-24 39.64 40.34 39.13 40.17 0.0M
2025-07-23 38.00 38.64 37.92 38.56 0.0M
2025-07-22 37.00 37.24 35.19 36.79 0.0M
2025-07-21 39.02 39.66 38.44 38.44 0.0M
2025-07-18 39.88 39.91 38.39 38.72 0.0M
2025-07-17 40.00 40.00 39.37 39.76 0.0M
2025-07-16 38.32 39.37 37.55 39.37 0.0M
2025-07-15 37.97 38.98 37.54 38.06 0.0M
2025-07-14 34.67 34.87 33.13 34.50 0.0M
2025-07-11 33.93 35.04 33.93 34.71 0.0M
2025-07-10 34.00 34.15 33.48 33.93 0.0M
2025-07-09 32.79 33.12 32.38 32.38 0.0M
2025-07-08 31.45 31.90 31.43 31.74 0.0M
2025-07-07 31.38 31.38 30.71 30.79 0.0M
2025-07-03 31.54 32.10 31.54 31.73 0.0M
2025-07-02 29.85 31.69 29.85 31.45 0.0M
2025-07-01 31.56 31.65 29.78 30.19 0.0M
2025-06-30 33.18 33.18 32.26 32.36 0.0M
2025-06-27 32.82 33.33 32.65 32.84 0.0M
2025-06-26 33.19 33.19 32.03 32.31 0.0M
2025-06-25 30.73 32.14 30.73 32.14 0.0M
2025-06-24 29.24 29.72 29.22 29.72 0.0M
2025-06-23 27.75 27.75 26.38 27.15 0.0M
2025-06-20 27.01 27.01 26.82 26.91 0.0M
2025-06-18 27.19 27.29 26.36 26.94 0.0M
2025-06-17 27.48 27.48 26.72 26.76 0.0M
2025-06-16 26.74 26.74 26.74 26.74 0.0M
2025-06-13 24.36 24.47 24.08 24.08 0.0M
2025-06-12 25.14 25.14 25.14 25.14 0.0M
2025-06-11 25.78 25.95 25.10 25.31 0.0M
2025-06-10 25.60 26.08 25.60 25.95 0.0M
2025-06-09 25.35 25.46 24.85 25.46 0.0M
2025-06-06 24.53 24.53 24.16 24.16 0.0M
2025-06-05 23.74 23.74 23.74 23.74 0.0M
2025-06-04 24.31 24.73 24.24 24.73 0.0M
2025-06-03 24.16 24.40 24.16 24.40 0.0M
2025-06-02 23.10 23.28 23.10 23.28 0.0M
2025-05-30 22.75 22.75 22.07 22.07 0.0M
2025-05-29 23.53 23.53 23.12 23.16 0.0M
2025-05-28 23.04 23.04 22.48 22.48 0.0M
2025-05-27 22.86 23.02 22.86 22.97 0.0M
2025-05-23 20.70 21.52 20.65 21.40 0.0M
2025-05-22 22.05 22.11 21.79 21.79 0.0M
2025-05-21 22.32 23.53 21.94 21.94 0.0M
2025-05-20 22.94 22.94 22.29 22.60 0.0M
2025-05-19 22.98 23.09 22.88 23.04 0.0M
2025-05-16 23.65 23.65 23.32 23.51 0.0M
2025-05-15 23.21 23.21 22.99 22.99 0.0M
2025-05-14 23.42 24.56 23.37 23.67 0.0M
2025-05-13 21.01 21.96 21.01 21.77 0.0M
2025-05-12 19.45 20.00 19.40 19.91 0.0M
2025-05-09 17.84 18.06 17.84 17.97 0.0M
2025-05-08 18.63 18.63 17.89 17.89 0.0M
2025-05-07 16.90 17.56 16.50 17.56 0.0M
2025-05-06 16.75 17.04 16.75 16.75 0.0M
2025-05-05 16.90 17.22 16.90 17.12 0.0M
2025-05-02 16.95 16.95 16.91 16.91 0.0M
2025-05-01 16.89 16.89 16.16 16.16 0.0M
2025-04-30 14.66 15.87 14.57 15.87 0.0M
2025-04-29 15.71 15.71 15.71 15.71 0.0M
2025-04-28 15.84 15.84 15.70 15.70 0.0M
2025-04-25 15.88 16.31 15.86 16.10 0.0M
2025-04-24 15.06 15.19 15.02 15.19 0.0M
2025-04-23 14.48 14.87 14.08 14.08 0.0M
2025-04-22 13.06 13.06 13.06 13.06 0.0M
2025-04-21 12.05 12.70 12.05 12.70 0.0M
2025-04-17 14.25 14.25 13.64 13.64 0.0M
2025-04-16 16.29 16.29 13.17 14.03 0.0M
2025-04-15 16.36 16.48 16.36 16.48 0.0M
2025-04-14 17.12 17.12 15.82 16.06 0.0M
2025-04-11 15.42 15.85 15.42 15.85 0.0M
2025-04-10 15.31 15.31 14.00 14.71 0.0M
2025-04-09 12.86 17.14 12.86 17.14 0.0M
2025-04-08 12.56 12.56 12.07 12.07 0.0M
2025-04-07 13.02 14.10 12.99 13.01 0.0M
2025-04-04 14.24 14.24 12.88 12.88 0.0M
2025-04-03 16.88 16.88 15.54 15.54 0.0M
2025-04-02 19.03 19.03 18.71 18.71 0.0M
2025-04-01 18.23 18.52 18.23 18.52 0.0M
2025-03-31 17.56 18.30 17.50 18.30 0.0M
2025-03-28 18.58 18.66 18.58 18.58 0.0M
2025-03-27 19.52 19.53 19.52 19.53 0.0M
2025-03-26 20.88 20.89 20.64 20.64 0.0M
2025-03-25 22.68 22.96 22.26 22.86 0.0M
2025-03-24 23.12 23.12 22.83 22.83 0.0M
2025-03-21 20.45 20.71 20.16 20.71 0.0M
2025-03-20 20.99 21.03 20.99 21.03 0.0M
2025-03-19 21.23 21.23 20.69 20.69 0.0M
2025-03-18 20.38 20.38 19.83 19.83 0.0M
2025-03-17 20.99 21.19 20.74 20.81 0.0M
2025-03-14 20.30 20.40 20.00 20.40 0.0M
2025-03-13 18.86 18.86 18.86 18.86 0.0M
2025-03-12 19.35 19.44 19.09 19.44 0.0M
2025-03-11 17.37 17.62 17.37 17.62 0.0M
2025-03-10 17.66 17.87 17.20 17.20 0.0M
2025-03-07 18.24 18.90 18.24 18.90 0.0M
2025-03-06 18.94 18.94 18.31 18.31 0.0M