STRATSSM Certificates series suppl (GJS)

GJS
🏛️ Estados Unidos →
23.14
Última Actualización: 2025-10-01
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
2023-12-29 22.11 22.23 22.01 22.01 0.0M
2023-12-28 22.50 22.50 22.30 22.30 0.0M
2023-12-27 22.10 22.10 22.10 22.10 0.0M
2023-12-22 22.00 22.40 21.89 22.40 0.0M
2023-12-21 22.46 22.47 22.00 22.00 0.0M
2023-12-20 22.01 22.01 22.00 22.00 0.0M
2023-12-19 22.01 22.01 22.01 22.01 0.0M
2023-12-18 22.00 22.01 22.00 22.01 0.0M
2023-12-15 21.83 22.00 21.81 22.00 0.0M
2023-12-14 22.00 22.19 21.81 21.90 0.0M
2023-12-13 22.10 22.10 22.00 22.00 0.0M
2023-12-12 21.98 22.20 21.98 22.15 0.0M
2023-12-11 22.10 22.10 22.09 22.09 0.0M
2023-12-08 22.13 22.13 22.10 22.10 0.0M
2023-12-07 22.35 22.35 22.10 22.10 0.0M
2023-12-01 21.72 22.13 21.72 22.13 0.0M
2023-11-30 21.75 21.75 21.71 21.71 0.0M
2023-11-29 21.80 21.80 21.75 21.75 0.0M
2023-11-28 21.76 21.76 21.76 21.76 0.0M
2023-11-27 21.85 21.85 21.75 21.85 0.0M
2023-11-24 21.75 21.75 21.70 21.72 0.0M
2023-11-22 22.15 22.15 21.76 21.82 0.0M
2023-11-21 21.82 21.82 21.82 21.82 0.0M
2023-11-20 22.44 22.44 22.44 22.44 0.0M
2023-11-17 22.44 22.44 22.44 22.44 0.0M
2023-11-16 22.44 22.44 22.44 22.44 0.0M
2023-11-15 22.44 22.44 22.44 22.44 0.0M
2023-11-14 21.95 21.95 21.81 21.81 0.0M
2023-11-13 21.81 22.44 21.77 21.78 0.0M
2023-11-09 21.87 21.90 21.87 21.90 0.0M
2023-11-08 21.60 21.88 21.60 21.88 0.0M
2023-11-07 22.15 22.15 22.15 22.15 0.0M
2023-11-06 22.15 22.15 22.15 22.15 0.0M
2023-11-02 22.15 22.15 22.15 22.15 0.0M
2023-10-31 22.15 22.15 22.15 22.15 0.0M
2023-10-27 22.02 22.17 22.02 22.15 0.0M
2023-10-26 22.25 22.25 22.25 22.25 0.0M
2023-10-25 21.81 22.80 21.81 22.29 0.0M
2023-10-24 21.82 21.83 21.81 21.83 0.0M
2023-10-23 21.73 21.73 21.73 21.73 0.0M
2023-10-19 21.82 21.83 21.73 21.73 0.0M
2023-10-18 21.73 21.73 21.73 21.73 0.0M
2023-10-17 21.83 21.83 21.72 21.72 0.0M
2023-10-16 22.07 22.07 22.07 22.07 0.0M
2023-10-13 21.78 21.97 21.78 21.97 0.0M
2023-10-12 21.75 21.75 21.75 21.75 0.0M
2023-10-11 22.60 22.60 22.60 22.60 0.0M
2023-10-10 21.88 21.88 21.88 21.88 0.0M
2023-10-09 21.62 21.74 21.62 21.74 0.0M
2023-10-06 21.62 21.62 21.62 21.62 0.0M
2023-10-04 21.71 21.80 21.63 21.80 0.0M
2023-10-03 21.67 21.67 21.67 21.67 0.0M
2023-10-02 21.84 21.98 21.60 21.74 0.0M
2023-09-29 21.80 21.84 21.80 21.84 0.0M
2023-09-28 21.67 21.84 21.67 21.83 0.0M
2023-09-27 21.86 22.00 21.60 21.60 0.0M
2023-09-26 21.99 22.09 21.90 21.90 0.0M
2023-09-25 22.33 22.33 22.33 22.33 0.0M
2023-09-22 21.99 21.99 21.99 21.99 0.0M
2023-09-21 21.99 21.99 21.99 21.99 0.0M
2023-09-20 22.53 22.53 22.53 22.53 0.0M
2023-09-19 22.15 22.16 21.88 21.88 0.0M
2023-09-18 22.00 22.18 22.00 22.18 0.0M
2023-09-15 21.88 21.88 21.88 21.88 0.0M
2023-09-13 22.17 22.17 21.80 21.80 0.0M
2023-09-11 21.97 22.04 21.97 22.04 0.0M
2023-09-07 21.82 21.82 21.82 21.82 0.0M
2023-09-06 22.40 22.42 21.99 21.99 0.0M
2023-09-05 21.82 22.21 21.82 22.21 0.0M
2023-08-31 21.88 21.88 21.88 21.88 0.0M
2023-08-30 22.07 22.07 21.88 22.07 0.0M
2023-08-29 22.03 22.03 22.03 22.03 0.0M
2023-08-24 22.07 22.07 22.07 22.07 0.0M
2023-08-23 22.07 22.07 22.07 22.07 0.0M
2023-08-22 21.88 21.88 21.88 21.88 0.0M
2023-08-17 21.92 21.92 21.88 21.88 0.0M
2023-08-16 21.98 21.98 21.98 21.98 0.0M
2023-08-15 22.13 22.13 21.88 21.98 0.0M
2023-08-14 22.15 22.15 21.80 22.15 0.0M
2023-08-11 22.29 22.30 22.29 22.30 0.0M
2023-08-07 22.35 22.35 22.30 22.30 0.0M
2023-08-03 21.85 22.35 21.85 22.35 0.0M
2023-08-02 22.20 22.35 22.10 22.35 0.0M
2023-08-01 22.35 22.35 22.15 22.15 0.0M
2023-07-31 22.50 22.50 22.50 22.50 0.0M
2023-07-28 22.00 22.09 22.00 22.09 0.0M
2023-07-25 22.00 22.00 21.90 21.90 0.0M
2023-07-24 22.00 22.00 22.00 22.00 0.0M
2023-07-21 22.00 22.00 22.00 22.00 0.0M
2023-07-20 22.00 22.00 22.00 22.00 0.0M
2023-07-19 22.17 22.17 22.00 22.00 0.0M
2023-07-18 22.40 22.40 22.40 22.40 0.0M
2023-07-17 22.63 22.63 21.92 22.40 0.0M
2023-07-14 22.44 22.44 22.44 22.44 0.0M
2023-07-13 21.97 22.44 21.96 22.44 0.0M
2023-07-12 21.90 21.94 21.90 21.94 0.0M
2023-07-11 21.97 21.98 21.96 21.98 0.0M
2023-07-10 21.82 21.82 21.80 21.80 0.0M
2023-07-07 21.98 21.98 21.94 21.95 0.0M
2023-07-06 21.81 21.89 21.80 21.80 0.0M
2023-07-05 21.81 21.81 21.80 21.81 0.0M
2023-07-03 21.83 21.83 21.83 21.83 0.0M
2023-06-30 21.82 21.83 21.82 21.83 0.0M
2023-06-29 21.83 21.83 21.75 21.75 0.0M
2023-06-28 21.83 21.83 21.75 21.75 0.0M
2023-06-27 21.98 21.98 21.85 21.85 0.0M
2023-06-26 21.98 21.98 21.98 21.98 0.0M
2023-06-23 21.72 21.98 21.72 21.98 0.0M
2023-06-22 21.75 21.98 21.75 21.87 0.0M
2023-06-21 21.81 21.82 21.80 21.80 0.0M
2023-06-20 21.91 21.91 21.86 21.90 0.0M
2023-06-16 21.84 21.90 21.84 21.90 0.0M
2023-06-15 21.86 21.86 21.86 21.86 0.0M
2023-06-14 21.75 21.80 21.75 21.80 0.0M
2023-06-13 21.78 21.80 21.78 21.80 0.0M
2023-06-12 21.71 21.85 21.71 21.80 0.0M
2023-06-09 21.92 21.92 21.92 21.92 0.0M
2023-06-08 21.92 21.92 21.92 21.92 0.0M
2023-06-07 21.70 21.92 21.65 21.92 0.0M
2023-06-06 21.55 21.65 21.55 21.65 0.0M
2023-06-05 21.60 21.63 21.58 21.60 0.0M
2023-06-02 21.62 21.62 21.61 21.61 0.0M
2023-06-01 21.85 21.85 21.82 21.84 0.0M
2023-05-31 21.70 21.85 21.62 21.85 0.0M
2023-05-26 21.57 21.58 21.55 21.55 0.0M
2023-05-25 21.56 21.56 21.56 21.56 0.0M
2023-05-24 21.56 21.56 21.56 21.56 0.0M
2023-05-23 21.67 21.67 21.65 21.65 0.0M
2023-05-22 21.49 21.76 21.49 21.70 0.0M
2023-05-19 21.31 21.55 21.30 21.50 0.0M
2023-05-18 21.25 21.32 21.23 21.30 0.0M
2023-05-17 21.06 21.30 21.06 21.25 0.0M
2023-05-16 21.05 21.12 20.98 21.03 0.0M
2023-05-15 21.58 21.58 21.58 21.58 0.0M
2023-05-12 21.54 21.98 21.50 21.55 0.0M
2023-05-11 21.45 21.54 21.43 21.45 0.0M
2023-05-10 21.40 21.45 21.35 21.44 0.0M
2023-05-09 21.45 21.45 21.45 21.45 0.0M
2023-05-08 21.50 21.50 21.50 21.50 0.0M
2023-05-05 21.40 21.57 21.40 21.57 0.0M
2023-05-04 21.40 21.40 21.30 21.30 0.0M
2023-05-03 21.44 21.44 21.44 21.44 0.0M
2023-05-02 21.44 21.44 21.44 21.44 0.0M
2023-04-28 21.39 21.40 21.39 21.40 0.0M
2023-04-27 21.24 21.24 21.24 21.24 0.0M
2023-04-26 21.21 21.44 21.21 21.24 0.0M
2023-04-25 21.26 21.33 21.26 21.26 0.0M
2023-04-24 21.04 21.37 20.67 21.20 0.1M
2023-04-21 21.40 21.40 21.40 21.40 0.0M
2023-04-20 21.34 21.40 21.34 21.40 0.0M
2023-04-19 21.28 21.34 21.25 21.31 0.0M
2023-04-18 21.35 21.35 21.35 21.35 0.0M
2023-04-17 21.42 21.42 21.41 21.41 0.0M
2023-04-14 21.35 21.44 21.35 21.44 0.0M
2023-04-13 21.24 21.24 21.24 21.24 0.0M
2023-04-12 21.51 21.51 21.49 21.49 0.0M
2023-04-11 21.40 21.44 21.33 21.44 0.0M
2023-04-10 21.43 21.44 21.43 21.44 0.0M
2023-04-06 21.42 21.42 21.42 21.42 0.0M
2023-04-05 21.40 21.40 21.40 21.40 0.0M
2023-04-04 21.40 21.40 21.40 21.40 0.0M
2023-04-03 21.40 21.40 21.40 21.40 0.0M
2023-03-31 21.06 21.43 21.06 21.40 0.0M
2023-03-29 21.30 21.30 21.30 21.30 0.0M
2023-03-28 21.39 21.40 21.30 21.30 0.0M
2023-03-24 21.03 21.03 21.03 21.03 0.0M
2023-03-23 21.03 21.03 21.03 21.03 0.0M
2023-03-22 21.43 21.43 21.24 21.24 0.0M
2023-03-21 21.62 21.62 21.38 21.41 0.0M
2023-03-20 21.14 21.80 21.14 21.52 0.0M
2023-03-17 21.20 21.20 21.20 21.20 0.0M
2023-03-16 21.42 21.42 21.04 21.32 0.0M
2023-03-15 21.65 21.65 21.54 21.54 0.0M
2023-03-14 21.65 21.65 21.65 21.65 0.0M
2023-03-13 21.46 21.61 21.42 21.55 0.0M
2023-03-09 21.62 21.68 21.50 21.68 0.0M
2023-03-08 21.74 21.75 21.53 21.63 0.0M
2023-03-07 21.73 21.73 21.50 21.50 0.0M
2023-03-06 21.52 21.70 21.52 21.63 0.0M
2023-03-03 21.77 21.78 21.77 21.77 0.0M
2023-03-02 21.78 21.81 21.52 21.66 0.0M
2023-03-01 21.84 21.90 21.25 21.70 0.0M
2023-02-28 22.00 22.00 21.46 21.78 0.0M
2023-02-27 21.80 21.80 21.80 21.80 0.0M
2023-02-24 21.69 22.75 21.61 21.98 0.0M
2023-02-23 21.70 22.14 21.67 21.79 0.0M
2023-02-21 21.70 21.82 21.62 21.63 0.0M
2023-02-17 21.47 21.70 21.38 21.70 0.0M
2023-02-16 21.40 21.65 21.40 21.65 0.0M
2023-02-15 21.56 21.76 21.54 21.56 0.0M
2023-02-14 21.54 21.56 21.42 21.56 0.0M
2023-02-13 21.51 21.54 21.39 21.53 0.0M
2023-02-10 21.38 21.53 21.37 21.52 0.0M
2023-02-09 21.25 21.40 21.20 21.39 0.0M
2023-02-08 21.22 21.23 21.22 21.22 0.0M
2023-02-07 21.52 21.52 21.52 21.52 0.0M
2023-02-06 21.52 21.52 21.52 21.52 0.0M
2023-02-02 21.52 21.52 21.52 21.52 0.0M
2023-02-01 21.07 21.37 21.07 21.37 0.0M
2023-01-31 21.16 21.32 21.07 21.22 0.0M
2023-01-30 21.17 21.17 21.17 21.17 0.0M
2023-01-27 21.17 21.17 21.17 21.17 0.0M
2023-01-26 21.17 21.17 21.17 21.17 0.0M
2023-01-25 21.15 21.24 21.00 21.14 0.0M
2023-01-24 21.22 21.24 21.11 21.11 0.0M
2023-01-23 21.06 21.06 21.06 21.06 0.0M
2023-01-20 21.05 21.20 21.05 21.10 0.0M
2023-01-19 21.08 21.08 21.08 21.08 0.0M
2023-01-18 21.09 21.09 21.08 21.09 0.0M
2023-01-17 21.13 21.13 21.13 21.13 0.0M
2023-01-13 20.98 21.20 20.95 20.95 0.0M
2023-01-11 21.15 21.15 21.06 21.06 0.0M
2023-01-10 21.14 21.14 21.14 21.14 0.0M
2023-01-06 21.14 21.14 21.05 21.14 0.0M
2023-01-05 21.18 21.18 21.06 21.11 0.0M
2023-01-04 21.10 21.10 21.10 21.10 0.0M
2023-01-03 21.00 21.05 20.73 21.05 0.0M