Teradata (TDC)

TDC
🏛️ Estados Unidos →
22.22
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 21.89 22.06 21.82 22.06 77.3K
09:31 21.96 21.96 21.69 21.70 11.4K
09:32 21.69 21.69 20.71 21.21 39.3K
09:33 21.05 21.05 20.98 20.98 8.2K
09:34 20.61 20.61 20.44 20.54 10.6K
09:35 20.54 20.68 20.54 20.68 3.9K
09:36 20.68 20.68 20.50 20.54 12.7K
09:37 20.58 20.65 20.58 20.65 11.0K
09:38 20.68 20.74 20.68 20.74 7.3K
09:39 20.74 20.74 20.70 20.70 1.3K
09:40 20.72 20.86 20.72 20.84 4.1K
09:41 20.79 20.83 20.69 20.69 7.6K
09:42 20.68 20.68 20.58 20.60 4.1K
09:43 20.57 20.57 20.51 20.51 4.2K
09:44 20.50 20.62 20.50 20.60 2.0K
09:45 20.53 20.53 20.51 20.51 6.0K
09:46 20.51 20.51 20.48 20.48 1.7K
09:47 20.48 20.49 20.46 20.48 4.8K
09:48 20.60 20.60 20.60 20.60 0.3K
09:49 20.59 20.60 20.59 20.60 3.2K
09:50 20.52 20.56 20.52 20.52 4.8K
09:51 20.56 20.62 20.56 20.62 3.4K
09:52 20.60 20.72 20.60 20.72 1.0K
09:53 20.74 20.74 20.74 20.74 1.5K
09:54 20.82 20.82 20.82 20.82 0.7K
09:55 20.77 20.81 20.74 20.81 1.0K
09:56 20.78 20.78 20.77 20.77 0.8K
09:57 20.74 20.80 20.74 20.79 6.1K
09:58 20.80 20.84 20.80 20.84 1.3K
09:59 20.85 20.85 20.84 20.84 2.2K
10:00 20.87 20.99 20.87 20.95 9.7K
10:01 20.98 21.01 20.97 21.01 5.0K
10:02 21.04 21.07 21.04 21.05 2.4K
10:03 21.08 21.11 21.08 21.11 3.6K
10:04 21.12 21.14 21.06 21.10 10.5K
10:05 21.01 21.05 21.01 21.05 1.0K
10:06 20.93 20.93 20.87 20.92 4.3K
10:07 20.93 20.95 20.93 20.93 4.1K
10:08 20.97 20.97 20.94 20.97 4.2K
10:09 21.01 21.01 21.01 21.01 3.1K
10:11 20.99 21.03 20.99 21.03 2.9K
10:12 21.09 21.09 21.01 21.05 9.8K
10:13 21.05 21.05 21.05 21.05 1.3K
10:14 21.08 21.10 21.08 21.09 19.3K
10:15 21.03 21.04 20.94 21.04 11.3K
10:16 20.99 20.99 20.99 20.99 2.5K
10:17 21.04 21.04 21.03 21.03 1.8K
10:18 21.02 21.04 21.02 21.03 1.9K
10:19 21.06 21.06 21.04 21.06 1.7K
10:20 21.04 21.11 21.03 21.09 7.4K
10:21 21.11 21.11 21.06 21.11 4.0K
10:22 21.15 21.15 21.04 21.06 5.0K
10:23 21.09 21.09 21.09 21.09 0.8K
10:24 21.09 21.09 21.04 21.04 4.9K
10:25 21.09 21.12 21.09 21.12 1.8K
10:27 21.11 21.11 21.09 21.09 0.7K
10:28 21.11 21.11 21.05 21.05 6.9K
10:29 21.07 21.07 21.06 21.07 1.7K
10:30 21.09 21.09 21.03 21.06 7.2K
10:31 21.09 21.09 21.09 21.09 3.2K
10:32 21.14 21.14 21.09 21.09 3.1K
10:33 21.09 21.10 21.09 21.10 1.8K
10:34 21.13 21.13 21.09 21.09 1.7K
10:35 21.07 21.07 21.02 21.04 5.8K
10:36 21.05 21.05 21.04 21.04 1.8K
10:37 21.04 21.07 21.04 21.06 2.5K
10:38 21.08 21.09 21.07 21.09 1.3K
10:39 21.10 21.10 21.00 21.00 5.9K
10:40 21.00 21.00 20.95 20.95 3.2K
10:41 20.95 21.01 20.94 21.01 7.8K
10:42 21.02 21.02 21.01 21.02 7.3K
10:44 21.01 21.01 20.98 21.01 5.5K
10:45 20.99 21.01 20.99 21.01 0.7K
10:46 21.03 21.04 20.98 20.98 17.5K
10:48 20.97 20.97 20.97 20.97 2.2K
10:49 20.98 21.13 20.96 21.13 9.5K
10:50 21.12 21.12 21.12 21.12 4.2K
10:51 21.09 21.21 21.09 21.21 5.3K
10:52 21.26 21.26 21.26 21.26 1.4K
10:53 21.26 21.26 21.24 21.24 2.5K
10:54 21.30 21.32 21.30 21.32 9.3K
10:55 21.32 21.35 21.32 21.35 6.0K
10:56 21.27 21.34 21.27 21.34 8.3K
10:57 21.31 21.33 21.31 21.33 4.3K
10:58 21.32 21.34 21.32 21.34 3.8K
10:59 21.34 21.34 21.31 21.31 1.9K
11:00 21.32 21.33 21.32 21.33 6.4K
11:01 21.35 21.36 21.35 21.36 2.0K
11:02 21.35 21.35 21.33 21.33 3.1K
11:03 21.32 21.32 21.31 21.31 6.0K
11:04 21.35 21.36 21.35 21.36 1.9K
11:05 21.35 21.37 21.35 21.37 2.6K
11:06 21.37 21.37 21.37 21.37 1.8K
11:07 21.38 21.38 21.36 21.36 17.2K
11:08 21.36 21.36 21.36 21.36 0.8K
11:09 21.36 21.36 21.36 21.36 1.9K
11:10 21.36 21.40 21.32 21.32 15.0K
11:11 21.27 21.30 21.26 21.30 4.5K
11:12 21.31 21.31 21.31 21.31 2.1K
11:13 21.31 21.31 21.29 21.29 3.6K
11:14 21.28 21.35 21.28 21.35 5.0K
11:15 21.31 21.33 21.31 21.33 4.9K
11:16 21.34 21.38 21.34 21.38 2.8K
11:18 21.39 21.39 21.39 21.39 0.8K
11:19 21.41 21.42 21.41 21.42 2.2K
11:20 21.42 21.42 21.41 21.41 2.2K
11:21 21.37 21.37 21.37 21.37 3.9K
11:22 21.35 21.35 21.35 21.35 3.7K
11:23 21.35 21.35 21.35 21.35 2.8K
11:25 21.31 21.31 21.27 21.27 26.3K
11:26 21.29 21.29 21.29 21.29 1.8K
11:27 21.28 21.28 21.28 21.28 4.1K
11:28 21.29 21.35 21.29 21.35 3.1K
11:29 21.38 21.44 21.38 21.44 1.7K
11:30 21.52 21.53 21.50 21.51 8.5K
11:32 21.54 21.54 21.54 21.54 1.6K
11:33 21.54 21.56 21.54 21.56 3.6K
11:34 21.54 21.54 21.54 21.54 2.8K
11:35 21.54 21.56 21.54 21.56 3.8K
11:36 21.59 21.65 21.59 21.65 4.1K
11:37 21.57 21.59 21.57 21.59 7.9K
11:38 21.58 21.59 21.58 21.59 2.9K
11:39 21.59 21.60 21.59 21.60 5.8K
11:40 21.60 21.60 21.60 21.60 3.4K
11:42 21.59 21.59 21.56 21.56 8.5K
11:43 21.56 21.56 21.56 21.56 1.3K
11:44 21.56 21.58 21.56 21.58 3.5K
11:45 21.61 21.61 21.61 21.61 2.6K
11:46 21.62 21.62 21.62 21.62 1.8K
11:47 21.61 21.61 21.61 21.61 1.8K
11:48 21.58 21.58 21.58 21.58 4.5K
11:49 21.51 21.59 21.51 21.59 15.4K
11:50 21.63 21.63 21.63 21.63 6.9K
11:51 21.63 21.63 21.59 21.59 5.0K
11:52 21.60 21.69 21.60 21.69 19.7K
11:53 21.70 21.70 21.66 21.66 4.2K
11:54 21.68 21.68 21.68 21.68 3.6K
11:55 21.67 21.67 21.67 21.67 2.5K
11:56 21.67 21.67 21.67 21.67 2.0K
11:57 21.72 21.73 21.72 21.73 1.8K
11:58 21.70 21.70 21.61 21.61 4.7K
11:59 21.63 21.63 21.63 21.63 6.2K
12:00 21.65 21.65 21.61 21.61 8.7K
12:01 21.58 21.59 21.58 21.59 1.1K
12:02 21.59 21.60 21.59 21.60 1.6K
12:03 21.62 21.64 21.62 21.64 2.3K
12:04 21.63 21.63 21.63 21.63 1.6K
12:05 21.63 21.63 21.63 21.63 1.9K
12:06 21.64 21.64 21.64 21.64 1.8K
12:07 21.66 21.67 21.66 21.67 1.5K
12:08 21.71 21.71 21.69 21.71 4.7K
12:09 21.70 21.70 21.68 21.70 2.9K
12:10 21.68 21.68 21.67 21.67 2.6K
12:11 21.67 21.67 21.67 21.67 0.5K
12:12 21.66 21.66 21.66 21.66 2.5K
12:13 21.70 21.71 21.70 21.71 3.3K
12:14 21.72 21.74 21.71 21.74 2.7K
12:15 21.75 21.75 21.75 21.75 0.5K
12:16 21.75 21.75 21.74 21.75 6.6K
12:17 21.77 21.78 21.77 21.78 2.0K
12:18 21.77 21.77 21.75 21.75 5.5K
12:19 21.73 21.73 21.73 21.73 1.2K
12:20 21.75 21.76 21.75 21.76 2.7K
12:21 21.76 21.76 21.76 21.76 1.1K
12:22 21.76 21.83 21.76 21.83 5.8K
12:23 21.82 21.82 21.81 21.81 6.0K
12:24 21.83 21.83 21.83 21.83 0.9K
12:25 21.81 21.81 21.81 21.81 1.0K
12:26 21.82 21.82 21.81 21.81 4.5K
12:27 21.82 21.86 21.82 21.86 11.7K
12:28 21.82 21.84 21.82 21.84 4.8K
12:29 21.85 21.85 21.85 21.85 0.5K
12:30 21.85 21.85 21.84 21.85 3.6K
12:32 21.91 21.91 21.91 21.91 4.1K
12:34 21.91 21.91 21.89 21.89 3.0K
12:35 21.87 21.89 21.87 21.89 1.5K
12:36 21.87 21.87 21.87 21.87 3.1K
12:38 21.86 21.86 21.80 21.80 16.6K
12:39 21.79 21.79 21.78 21.78 5.3K
12:40 21.85 21.85 21.82 21.82 3.5K
12:41 21.82 21.82 21.82 21.82 1.8K
12:42 21.82 21.82 21.82 21.82 1.4K
12:43 21.81 21.81 21.76 21.76 8.6K
12:44 21.77 21.77 21.77 21.77 1.4K
12:46 21.75 21.78 21.75 21.78 2.3K
12:47 21.84 21.84 21.82 21.82 2.5K
12:48 21.82 21.82 21.82 21.82 0.4K
12:49 21.85 21.85 21.85 21.85 2.0K
12:50 21.86 21.86 21.86 21.86 0.4K
12:51 21.85 21.85 21.85 21.85 1.9K
12:52 21.83 21.84 21.83 21.84 4.6K
12:53 21.86 21.86 21.86 21.86 2.5K
12:54 21.89 21.89 21.89 21.89 2.7K
12:55 21.92 21.92 21.88 21.88 1.7K
12:56 21.88 21.88 21.88 21.88 0.6K
12:57 21.87 21.87 21.87 21.87 0.4K
12:58 21.88 21.88 21.86 21.86 4.5K
12:59 21.84 21.84 21.84 21.84 2.6K
13:00 21.93 21.93 21.86 21.90 20.8K
13:01 21.93 21.93 21.92 21.92 0.9K
13:02 21.91 21.91 21.90 21.90 0.8K
13:03 21.88 21.88 21.88 21.88 2.1K
13:04 21.88 21.88 21.88 21.88 1.6K
13:05 21.86 21.86 21.84 21.85 9.8K
13:06 21.87 21.87 21.87 21.87 1.1K
13:07 21.87 21.87 21.86 21.86 1.5K
13:08 21.87 21.87 21.87 21.87 0.5K
13:09 21.86 21.86 21.85 21.85 1.4K
13:10 21.85 21.85 21.84 21.84 2.3K
13:11 21.83 21.83 21.81 21.81 1.7K
13:12 21.79 21.80 21.79 21.80 3.6K
13:13 21.79 21.82 21.79 21.82 4.3K
13:15 21.84 21.84 21.84 21.84 1.5K
13:16 21.86 21.86 21.83 21.84 5.0K
13:17 21.84 21.86 21.84 21.86 2.8K
13:18 21.85 21.85 21.85 21.85 0.7K
13:19 21.87 21.87 21.87 21.87 3.3K
13:20 21.81 21.85 21.81 21.85 11.1K
13:21 21.86 21.86 21.83 21.83 2.5K
13:23 21.81 21.88 21.81 21.88 5.2K
13:24 21.87 21.88 21.87 21.88 4.3K
13:27 21.88 21.89 21.88 21.89 6.9K
13:28 21.88 21.92 21.88 21.92 4.3K
13:30 21.93 21.93 21.93 21.93 1.2K
13:32 21.92 21.92 21.92 21.92 1.9K
13:33 21.94 21.94 21.91 21.93 8.3K
13:35 21.93 21.97 21.93 21.97 11.2K
13:36 21.99 21.99 21.92 21.92 9.5K
13:37 21.93 21.93 21.93 21.93 1.3K
13:39 21.94 21.94 21.94 21.94 0.3K
13:40 21.93 21.94 21.93 21.94 2.4K
13:41 21.94 21.94 21.94 21.94 2.2K
13:43 21.95 21.95 21.91 21.91 7.8K
13:44 21.92 21.92 21.91 21.91 3.1K
13:45 21.90 21.91 21.90 21.91 2.9K
13:47 21.93 21.93 21.93 21.93 2.1K
13:48 21.93 21.93 21.92 21.92 4.2K
13:49 21.93 21.93 21.93 21.93 1.2K
13:50 21.94 21.94 21.94 21.94 2.5K
13:51 21.92 21.92 21.92 21.92 1.2K
13:52 21.92 21.92 21.91 21.91 2.5K
13:54 21.91 21.94 21.91 21.92 7.7K
13:55 21.94 21.94 21.92 21.92 6.4K
13:56 21.94 21.94 21.94 21.94 0.9K
13:57 21.95 21.95 21.95 21.95 3.3K
13:58 21.96 21.96 21.93 21.93 4.6K
13:59 21.93 21.93 21.93 21.93 0.9K
14:00 21.95 21.95 21.95 21.95 2.5K
14:01 21.94 21.94 21.90 21.90 11.8K
14:02 21.91 21.92 21.91 21.92 2.4K
14:03 21.93 21.93 21.93 21.93 1.3K
14:04 21.92 21.94 21.92 21.94 3.2K
14:05 21.96 21.96 21.96 21.96 2.6K
14:06 21.95 22.01 21.95 22.01 14.4K
14:07 22.00 22.00 22.00 22.00 1.4K
14:08 21.99 22.00 21.99 22.00 1.0K
14:09 21.98 21.99 21.98 21.98 7.6K
14:10 21.97 22.09 21.97 22.09 27.9K
14:11 22.07 22.09 22.07 22.09 3.0K
14:12 22.07 22.10 22.07 22.10 2.4K
14:13 22.09 22.12 22.09 22.11 5.1K
14:14 22.10 22.10 22.10 22.10 1.2K
14:15 22.11 22.11 22.11 22.11 1.9K
14:16 22.10 22.10 22.10 22.10 3.0K
14:17 22.11 22.14 22.11 22.14 2.7K
14:18 22.12 22.12 22.12 22.12 2.2K
14:19 22.11 22.11 22.09 22.09 3.3K
14:20 22.09 22.10 22.09 22.10 5.2K
14:22 22.10 22.10 22.10 22.10 3.2K
14:24 22.10 22.10 22.10 22.10 1.1K
14:25 22.10 22.10 22.08 22.08 8.1K
14:26 22.09 22.09 22.09 22.09 2.5K
14:27 22.09 22.09 22.07 22.08 6.3K
14:28 22.08 22.08 22.08 22.08 2.0K
14:29 22.08 22.08 22.08 22.08 1.4K
14:30 22.08 22.08 22.02 22.02 12.2K
14:31 22.01 22.03 22.01 22.03 2.4K
14:32 22.02 22.05 22.02 22.05 4.0K
14:33 22.02 22.02 22.02 22.02 1.5K
14:34 22.04 22.04 22.04 22.04 2.0K
14:35 22.05 22.05 22.05 22.05 3.3K
14:37 22.04 22.04 22.04 22.04 2.8K
14:38 21.99 21.99 21.96 21.97 14.9K
14:39 22.00 22.00 22.00 22.00 1.2K
14:40 22.03 22.06 22.01 22.06 6.8K
14:41 22.06 22.06 22.06 22.06 3.0K
14:42 22.08 22.08 22.08 22.08 2.3K
14:43 22.10 22.10 22.08 22.08 3.8K
14:44 22.08 22.08 22.08 22.08 1.6K
14:45 22.08 22.08 22.07 22.07 0.9K
14:46 22.07 22.08 22.05 22.05 8.0K
14:47 22.06 22.08 22.06 22.08 4.0K
14:48 22.08 22.08 22.08 22.08 0.7K
14:49 22.08 22.08 22.06 22.06 6.2K
14:50 22.05 22.06 22.05 22.06 2.1K
14:51 22.07 22.13 22.07 22.13 7.4K
14:52 22.13 22.14 22.13 22.13 3.5K
14:53 22.14 22.14 22.13 22.13 7.0K
14:54 22.13 22.14 22.12 22.14 3.0K
14:55 22.11 22.11 22.11 22.11 4.1K
14:56 22.12 22.13 22.12 22.13 4.4K
14:57 22.14 22.14 22.12 22.12 4.6K
14:58 22.13 22.15 22.12 22.13 6.9K
14:59 22.11 22.12 22.11 22.11 3.1K
15:00 22.11 22.12 22.11 22.11 4.5K
15:01 22.11 22.13 22.10 22.13 7.2K
15:02 22.12 22.13 22.12 22.13 0.8K
15:03 22.12 22.12 22.02 22.02 10.8K
15:04 22.02 22.02 21.96 21.96 5.8K
15:05 21.96 21.97 21.94 21.95 2.4K
15:06 21.89 21.94 21.89 21.94 9.5K
15:07 21.94 21.95 21.94 21.95 5.2K
15:08 21.96 21.96 21.92 21.92 4.7K
15:09 21.90 21.90 21.89 21.89 3.5K
15:10 21.92 21.92 21.92 21.92 3.5K
15:11 21.90 21.90 21.87 21.87 4.7K
15:12 21.85 21.85 21.85 21.85 1.6K
15:13 21.86 21.86 21.86 21.86 2.6K
15:14 21.87 21.87 21.85 21.85 6.1K
15:16 21.85 21.85 21.85 21.85 1.4K
15:17 21.83 21.83 21.82 21.82 8.1K
15:18 21.82 21.82 21.82 21.82 5.2K
15:19 21.82 21.83 21.82 21.83 3.5K
15:20 21.87 21.87 21.87 21.87 5.8K
15:21 21.87 21.87 21.87 21.87 3.4K
15:22 21.84 21.85 21.84 21.85 6.9K
15:23 21.86 21.90 21.86 21.90 11.1K
15:24 21.90 21.90 21.88 21.89 11.1K
15:25 21.89 21.89 21.89 21.89 1.2K
15:26 21.89 21.89 21.83 21.83 10.5K
15:27 21.85 21.86 21.83 21.86 9.0K
15:28 21.90 21.93 21.89 21.93 10.2K
15:29 21.91 21.91 21.91 21.91 3.6K
15:30 21.91 21.91 21.91 21.91 1.7K
15:31 21.91 21.92 21.90 21.92 10.2K
15:32 21.91 21.92 21.87 21.87 16.4K
15:33 21.89 21.89 21.87 21.88 3.5K
15:34 21.88 21.88 21.87 21.87 5.7K
15:35 21.87 21.87 21.86 21.87 4.2K
15:36 21.87 21.87 21.86 21.86 7.9K
15:37 21.85 21.86 21.85 21.86 3.9K
15:38 21.87 21.88 21.87 21.88 5.5K
15:39 21.82 21.84 21.82 21.84 6.2K
15:40 21.83 21.84 21.80 21.81 10.1K
15:41 21.83 21.84 21.83 21.84 9.9K
15:42 21.85 21.88 21.85 21.86 10.3K
15:43 21.87 21.87 21.87 21.87 2.4K
15:44 21.87 21.87 21.87 21.87 2.6K
15:45 21.88 21.92 21.88 21.92 11.0K
15:46 21.93 21.93 21.88 21.88 10.8K
15:47 21.90 21.93 21.90 21.93 8.7K
15:48 21.94 21.96 21.94 21.95 17.9K
15:49 21.93 21.95 21.93 21.93 15.7K
15:50 21.92 21.93 21.86 21.86 31.4K
15:51 21.86 21.90 21.86 21.88 12.6K
15:52 21.88 21.88 21.86 21.87 11.8K
15:53 21.87 21.89 21.87 21.89 13.3K
15:54 21.89 21.89 21.87 21.87 9.9K
15:55 21.88 21.89 21.87 21.87 22.6K
15:56 21.86 21.86 21.82 21.84 38.0K
15:57 21.85 21.87 21.83 21.86 59.3K
15:58 21.85 21.87 21.84 21.87 48.5K
15:59 21.88 21.88 21.82 21.84 595.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles