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 21.99 21.99 21.99 21.99 24.2K
09:31 22.00 22.00 22.00 22.00 0.5K
09:32 22.00 22.00 22.00 22.00 1.6K
09:35 21.85 21.87 21.85 21.87 2.9K
09:36 21.87 21.90 21.87 21.90 0.9K
09:37 21.92 21.92 21.90 21.90 1.7K
09:38 21.90 21.92 21.87 21.92 0.9K
09:39 21.92 21.94 21.92 21.94 0.7K
09:40 21.90 21.90 21.90 21.90 0.4K
09:41 21.94 21.94 21.93 21.93 1.8K
09:42 21.91 21.91 21.87 21.87 2.7K
09:44 21.88 21.89 21.88 21.88 2.0K
09:46 21.90 21.90 21.90 21.90 1.9K
09:47 21.86 21.86 21.79 21.79 3.4K
09:48 21.79 21.81 21.79 21.81 2.5K
09:49 21.87 21.87 21.84 21.84 2.0K
09:50 21.84 21.84 21.84 21.84 1.1K
09:51 21.84 21.84 21.84 21.84 0.4K
09:52 21.84 21.84 21.84 21.84 1.1K
09:53 21.81 21.81 21.81 21.81 3.3K
09:54 21.79 21.80 21.76 21.80 4.3K
09:55 21.81 21.81 21.81 21.81 2.5K
09:58 21.90 21.91 21.90 21.90 1.4K
09:59 21.90 21.93 21.90 21.93 2.1K
10:00 21.95 21.99 21.93 21.93 5.4K
10:01 21.92 21.92 21.90 21.90 1.5K
10:02 21.85 21.87 21.85 21.87 3.6K
10:03 21.89 21.93 21.89 21.93 2.3K
10:04 21.92 21.98 21.92 21.95 4.1K
10:06 21.95 21.95 21.93 21.93 2.7K
10:07 21.91 22.03 21.91 21.96 7.9K
10:08 21.98 21.99 21.98 21.99 1.1K
10:09 21.99 22.01 21.98 21.98 2.0K
10:10 21.95 21.95 21.95 21.95 0.9K
10:11 21.99 22.00 21.99 21.99 2.1K
10:12 21.99 22.04 21.98 22.04 4.3K
10:13 22.03 22.06 22.03 22.06 2.4K
10:14 22.05 22.05 22.05 22.05 2.5K
10:15 22.07 22.08 22.05 22.08 2.6K
10:16 22.06 22.08 22.00 22.01 7.0K
10:17 22.01 22.01 22.01 22.01 3.8K
10:18 21.99 21.99 21.97 21.97 1.2K
10:19 21.96 21.96 21.94 21.94 1.3K
10:20 21.92 21.92 21.90 21.90 1.3K
10:21 21.89 21.89 21.71 21.71 2.1K
10:22 21.73 21.73 21.73 21.73 0.5K
10:23 21.76 21.78 21.76 21.77 3.8K
10:25 21.75 21.75 21.72 21.72 1.4K
10:26 21.72 21.72 21.72 21.72 0.2K
10:27 21.69 21.70 21.69 21.70 10.0K
10:28 21.70 21.71 21.70 21.71 1.3K
10:29 21.68 21.71 21.68 21.71 3.7K
10:30 21.73 21.73 21.70 21.70 3.0K
10:31 21.65 21.65 21.65 21.65 0.7K
10:32 21.64 21.68 21.64 21.68 3.1K
10:33 21.68 21.68 21.68 21.68 1.2K
10:34 21.64 21.64 21.56 21.56 5.4K
10:35 21.57 21.57 21.56 21.56 8.6K
10:36 21.55 21.58 21.55 21.58 12.3K
10:37 21.58 21.58 21.58 21.58 1.8K
10:38 21.56 21.56 21.56 21.56 0.2K
10:39 21.56 21.56 21.56 21.56 2.0K
10:40 21.53 21.53 21.53 21.53 1.9K
10:41 21.53 21.53 21.53 21.53 1.6K
10:42 21.49 21.49 21.49 21.49 1.3K
10:43 21.51 21.54 21.51 21.54 2.1K
10:44 21.58 21.62 21.58 21.62 2.2K
10:45 21.64 21.64 21.64 21.64 0.7K
10:46 21.62 21.62 21.59 21.62 3.5K
10:47 21.57 21.60 21.57 21.60 8.2K
10:48 21.57 21.57 21.57 21.57 1.2K
10:49 21.60 21.60 21.60 21.60 2.0K
10:51 21.58 21.58 21.58 21.58 2.0K
10:52 21.58 21.58 21.57 21.57 0.6K
10:53 21.55 21.55 21.53 21.53 3.0K
10:54 21.55 21.55 21.55 21.55 3.3K
10:55 21.55 21.55 21.55 21.55 1.2K
10:56 21.52 21.52 21.52 21.52 0.9K
10:58 21.50 21.50 21.50 21.50 2.2K
10:59 21.49 21.49 21.49 21.49 0.5K
11:00 21.49 21.51 21.49 21.51 2.2K
11:01 21.45 21.45 21.45 21.45 1.6K
11:02 21.43 21.43 21.39 21.39 1.8K
11:03 21.39 21.39 21.39 21.39 2.6K
11:05 21.39 21.39 21.39 21.39 4.1K
11:06 21.39 21.39 21.38 21.38 2.7K
11:08 21.35 21.37 21.35 21.37 4.2K
11:09 21.37 21.37 21.37 21.37 0.4K
11:10 21.38 21.39 21.38 21.39 14.4K
11:11 21.39 21.39 21.38 21.38 3.0K
11:12 21.36 21.36 21.36 21.36 3.1K
11:13 21.35 21.35 21.34 21.34 4.0K
11:14 21.34 21.34 21.32 21.32 1.4K
11:15 21.32 21.32 21.31 21.31 1.8K
11:16 21.31 21.34 21.31 21.33 4.2K
11:17 21.34 21.34 21.33 21.34 6.5K
11:19 21.34 21.36 21.34 21.36 2.6K
11:20 21.36 21.39 21.36 21.36 6.7K
11:21 21.35 21.35 21.35 21.35 1.2K
11:22 21.33 21.33 21.31 21.31 2.2K
11:23 21.30 21.30 21.29 21.29 0.7K
11:24 21.30 21.30 21.28 21.28 3.7K
11:25 21.29 21.29 21.29 21.29 1.0K
11:26 21.27 21.27 21.27 21.27 2.4K
11:27 21.29 21.34 21.29 21.31 10.6K
11:28 21.31 21.31 21.30 21.30 4.5K
11:29 21.34 21.34 21.34 21.34 1.1K
11:30 21.35 21.35 21.35 21.35 1.1K
11:31 21.35 21.35 21.35 21.35 0.6K
11:32 21.34 21.34 21.32 21.33 2.2K
11:33 21.31 21.31 21.31 21.31 2.9K
11:34 21.30 21.30 21.30 21.30 6.8K
11:35 21.31 21.33 21.31 21.33 2.8K
11:36 21.32 21.32 21.32 21.32 0.3K
11:37 21.29 21.29 21.29 21.29 1.4K
11:38 21.30 21.30 21.30 21.30 2.1K
11:40 21.30 21.31 21.26 21.26 3.4K
11:41 21.25 21.25 21.24 21.24 1.8K
11:42 21.24 21.26 21.24 21.26 1.4K
11:43 21.25 21.25 21.25 21.25 0.6K
11:44 21.23 21.23 21.21 21.21 1.8K
11:45 21.19 21.19 21.16 21.18 3.0K
11:46 21.15 21.15 21.15 21.15 0.8K
11:47 21.13 21.13 21.13 21.13 0.6K
11:48 21.13 21.13 21.13 21.13 3.5K
11:49 21.10 21.10 21.08 21.10 3.9K
11:50 21.09 21.09 21.08 21.08 3.6K
11:51 21.08 21.08 21.07 21.07 1.2K
11:52 21.08 21.08 21.08 21.08 1.3K
11:53 21.07 21.08 21.07 21.08 5.8K
11:54 21.09 21.11 21.09 21.11 1.6K
11:55 21.12 21.12 21.11 21.11 1.7K
11:56 21.14 21.17 21.14 21.15 5.6K
11:58 21.11 21.11 21.11 21.11 2.8K
12:00 21.10 21.12 21.10 21.12 0.8K
12:01 21.12 21.12 21.11 21.12 1.1K
12:02 21.14 21.16 21.14 21.16 5.1K
12:03 21.14 21.14 21.14 21.14 0.9K
12:04 21.15 21.15 21.15 21.15 2.3K
12:05 21.20 21.20 21.20 21.20 0.4K
12:06 21.21 21.21 21.21 21.21 1.4K
12:07 21.22 21.22 21.22 21.22 1.4K
12:08 21.21 21.23 21.21 21.22 1.2K
12:09 21.20 21.20 21.20 21.20 1.1K
12:10 21.18 21.18 21.18 21.18 1.5K
12:11 21.17 21.18 21.17 21.17 1.4K
12:12 21.18 21.18 21.18 21.18 3.9K
12:14 21.19 21.19 21.18 21.18 2.0K
12:15 21.18 21.18 21.18 21.18 1.0K
12:16 21.18 21.20 21.18 21.20 0.4K
12:17 21.19 21.19 21.19 21.19 2.8K
12:18 21.17 21.17 21.17 21.17 0.2K
12:19 21.17 21.17 21.17 21.17 1.8K
12:21 21.14 21.15 21.14 21.15 8.7K
12:22 21.16 21.16 21.16 21.16 0.7K
12:23 21.16 21.16 21.16 21.16 2.5K
12:25 21.17 21.17 21.17 21.17 0.7K
12:26 21.15 21.15 21.15 21.15 2.6K
12:27 21.14 21.14 21.09 21.09 4.7K
12:28 21.07 21.13 21.07 21.13 6.0K
12:29 21.13 21.13 21.10 21.10 1.9K
12:30 21.10 21.10 21.10 21.10 0.3K
12:31 21.10 21.13 21.10 21.13 5.0K
12:32 21.15 21.17 21.15 21.16 2.5K
12:35 21.14 21.14 21.14 21.14 1.6K
12:36 21.14 21.16 21.14 21.16 1.7K
12:37 21.16 21.16 21.16 21.16 2.3K
12:40 21.08 21.08 21.05 21.05 2.1K
12:41 21.06 21.06 21.05 21.05 7.2K
12:42 21.03 21.03 21.02 21.02 2.0K
12:43 20.99 20.99 20.99 20.99 1.1K
12:44 21.00 21.01 21.00 21.01 1.7K
12:45 21.01 21.01 21.01 21.01 1.6K
12:46 20.98 20.98 20.93 20.93 3.1K
12:47 20.95 20.96 20.95 20.95 5.5K
12:48 20.96 20.97 20.96 20.97 4.0K
12:49 20.97 20.98 20.97 20.98 2.8K
12:50 20.99 21.01 20.98 21.01 2.3K
12:51 21.01 21.01 21.01 21.01 1.1K
12:52 21.02 21.03 21.02 21.03 1.7K
12:53 21.05 21.07 21.05 21.06 1.7K
12:54 21.07 21.07 21.07 21.07 0.8K
12:55 21.07 21.07 21.07 21.07 0.6K
12:56 21.07 21.07 21.07 21.07 3.5K
12:57 21.10 21.10 21.10 21.10 2.5K
12:59 21.08 21.08 21.08 21.08 0.4K
13:00 21.09 21.10 21.09 21.10 4.3K
13:01 21.13 21.13 21.13 21.13 1.0K
13:02 21.08 21.09 21.08 21.09 1.4K
13:03 21.08 21.08 21.08 21.08 0.7K
13:04 21.03 21.04 21.03 21.04 21.5K
13:05 21.05 21.05 21.04 21.04 2.6K
13:06 21.04 21.04 21.04 21.04 0.5K
13:07 21.04 21.05 21.04 21.05 3.2K
13:08 21.05 21.05 21.03 21.03 2.7K
13:09 21.01 21.04 21.01 21.04 1.3K
13:10 21.05 21.05 21.05 21.05 0.7K
13:11 21.05 21.05 21.03 21.03 1.6K
13:12 21.03 21.03 21.03 21.03 1.9K
13:13 21.00 21.02 21.00 21.02 2.1K
13:14 21.03 21.03 21.02 21.02 2.1K
13:15 21.00 21.00 20.98 20.98 9.9K
13:16 20.99 20.99 20.95 20.95 1.4K
13:17 20.93 20.93 20.93 20.93 3.1K
13:18 20.91 20.91 20.91 20.91 0.1K
13:19 20.91 20.92 20.91 20.92 2.1K
13:20 20.92 20.93 20.92 20.93 1.8K
13:22 20.96 20.96 20.95 20.95 2.4K
13:23 20.94 20.94 20.94 20.94 1.8K
13:24 20.90 20.90 20.90 20.90 2.8K
13:25 20.89 20.89 20.87 20.88 3.9K
13:26 20.88 20.88 20.87 20.87 2.0K
13:27 20.87 20.87 20.85 20.85 3.1K
13:28 20.84 20.84 20.82 20.82 2.2K
13:29 20.81 20.81 20.80 20.80 1.3K
13:30 20.78 20.78 20.78 20.78 0.7K
13:31 20.77 20.77 20.75 20.75 1.7K
13:32 20.75 20.78 20.75 20.78 6.1K
13:36 20.78 20.78 20.74 20.74 2.1K
13:37 20.72 20.72 20.71 20.71 2.9K
13:38 20.71 20.75 20.71 20.75 4.8K
13:39 20.74 20.74 20.71 20.73 5.4K
13:40 20.74 20.74 20.74 20.74 1.1K
13:42 20.74 20.74 20.73 20.73 1.3K
13:43 20.73 20.74 20.73 20.74 2.6K
13:44 20.74 20.74 20.74 20.74 1.3K
13:45 20.74 20.75 20.74 20.75 2.4K
13:46 20.76 20.76 20.76 20.76 1.7K
13:47 20.74 20.74 20.74 20.74 1.4K
13:48 20.72 20.73 20.72 20.73 2.8K
13:49 20.74 20.75 20.74 20.75 1.2K
13:50 20.75 20.75 20.74 20.74 3.2K
13:51 20.74 20.74 20.74 20.74 1.4K
13:53 20.76 20.77 20.76 20.77 2.0K
13:54 20.77 20.80 20.77 20.80 2.8K
13:55 20.79 20.80 20.79 20.80 0.7K
13:56 20.79 20.79 20.79 20.79 0.9K
13:57 20.80 20.80 20.79 20.79 1.9K
13:58 20.80 20.80 20.80 20.80 1.8K
13:59 20.79 20.79 20.79 20.79 0.3K
14:00 20.79 20.82 20.79 20.82 6.0K
14:01 20.80 20.80 20.76 20.76 3.9K
14:02 20.76 20.76 20.76 20.76 1.3K
14:03 20.76 20.78 20.76 20.78 3.8K
14:04 20.80 20.80 20.79 20.79 1.4K
14:05 20.80 20.81 20.80 20.81 5.3K
14:06 20.81 20.81 20.81 20.81 1.6K
14:07 20.80 20.80 20.80 20.80 0.4K
14:08 20.79 20.80 20.79 20.79 5.1K
14:09 20.79 20.79 20.78 20.78 1.1K
14:10 20.78 20.80 20.77 20.79 5.7K
14:13 20.77 20.77 20.77 20.77 1.4K
14:14 20.76 20.77 20.76 20.77 2.3K
14:15 20.78 20.78 20.78 20.78 1.3K
14:16 20.78 20.78 20.76 20.76 2.3K
14:17 20.76 20.76 20.76 20.76 0.4K
14:18 20.75 20.75 20.75 20.75 1.1K
14:19 20.73 20.73 20.73 20.73 1.0K
14:20 20.73 20.73 20.72 20.72 1.4K
14:21 20.69 20.70 20.69 20.70 1.9K
14:22 20.70 20.70 20.70 20.70 2.7K
14:23 20.67 20.67 20.66 20.66 3.1K
14:24 20.64 20.65 20.64 20.64 11.4K
14:25 20.64 20.65 20.64 20.65 3.2K
14:26 20.64 20.66 20.64 20.66 2.2K
14:27 20.69 20.72 20.69 20.72 4.3K
14:28 20.73 20.74 20.73 20.74 3.9K
14:29 20.69 20.69 20.69 20.69 0.6K
14:30 20.67 20.70 20.67 20.70 4.0K
14:31 20.70 20.72 20.70 20.72 0.9K
14:32 20.72 20.72 20.71 20.71 2.8K
14:33 20.70 20.70 20.70 20.70 0.4K
14:34 20.71 20.71 20.71 20.71 1.3K
14:35 20.69 20.69 20.68 20.68 3.4K
14:36 20.68 20.69 20.68 20.69 1.8K
14:37 20.69 20.69 20.69 20.69 5.2K
14:38 20.70 20.70 20.69 20.69 1.3K
14:39 20.70 20.70 20.70 20.70 3.6K
14:40 20.66 20.66 20.65 20.65 3.9K
14:43 20.64 20.64 20.64 20.64 1.5K
14:44 20.63 20.63 20.61 20.61 3.2K
14:45 20.63 20.64 20.63 20.63 3.0K
14:46 20.64 20.64 20.64 20.64 1.0K
14:47 20.65 20.67 20.65 20.67 3.2K
14:48 20.67 20.67 20.67 20.67 0.5K
14:49 20.67 20.68 20.66 20.66 2.0K
14:50 20.67 20.67 20.67 20.67 1.9K
14:51 20.66 20.66 20.66 20.66 0.3K
14:52 20.66 20.68 20.66 20.67 3.0K
14:53 20.67 20.67 20.66 20.66 2.5K
14:54 20.65 20.66 20.65 20.66 2.8K
14:55 20.66 20.66 20.66 20.66 3.9K
14:56 20.68 20.69 20.68 20.69 1.5K
14:57 20.70 20.70 20.70 20.70 2.7K
14:58 20.69 20.71 20.69 20.71 4.3K
14:59 20.70 20.70 20.70 20.70 0.9K
15:00 20.69 20.71 20.69 20.71 11.0K
15:01 20.70 20.70 20.70 20.70 0.8K
15:02 20.69 20.69 20.69 20.69 1.7K
15:03 20.70 20.70 20.69 20.69 3.6K
15:04 20.69 20.71 20.69 20.70 4.0K
15:05 20.70 20.70 20.70 20.70 0.4K
15:06 20.72 20.75 20.72 20.74 5.3K
15:07 20.73 20.73 20.73 20.73 1.2K
15:08 20.73 20.73 20.73 20.73 2.4K
15:10 20.73 20.73 20.73 20.73 3.3K
15:12 20.73 20.73 20.73 20.73 0.5K
15:13 20.73 20.73 20.73 20.73 1.3K
15:14 20.72 20.72 20.72 20.72 2.1K
15:15 20.72 20.74 20.72 20.74 6.4K
15:16 20.73 20.73 20.72 20.72 2.1K
15:17 20.74 20.74 20.74 20.74 2.9K
15:20 20.74 20.74 20.73 20.73 2.6K
15:21 20.73 20.74 20.72 20.74 5.2K
15:22 20.74 20.74 20.73 20.73 2.6K
15:23 20.73 20.73 20.73 20.73 1.8K
15:24 20.73 20.75 20.73 20.75 8.7K
15:25 20.77 20.78 20.75 20.75 8.7K
15:26 20.74 20.74 20.72 20.72 2.3K
15:27 20.72 20.72 20.72 20.72 3.6K
15:28 20.73 20.74 20.73 20.74 3.8K
15:29 20.75 20.75 20.75 20.75 1.5K
15:30 20.75 20.76 20.75 20.76 3.7K
15:31 20.77 20.78 20.77 20.78 4.3K
15:32 20.77 20.77 20.77 20.77 1.4K
15:33 20.77 20.77 20.77 20.77 0.7K
15:34 20.78 20.78 20.75 20.75 7.9K
15:35 20.76 20.78 20.76 20.78 4.8K
15:36 20.80 20.80 20.78 20.78 6.6K
15:37 20.78 20.78 20.78 20.78 3.3K
15:38 20.78 20.79 20.78 20.79 4.2K
15:39 20.78 20.78 20.77 20.77 1.7K
15:40 20.77 20.77 20.77 20.77 4.3K
15:41 20.77 20.78 20.77 20.78 3.7K
15:42 20.78 20.78 20.78 20.78 5.3K
15:43 20.77 20.77 20.77 20.77 2.0K
15:44 20.77 20.78 20.77 20.78 4.8K
15:45 20.79 20.81 20.79 20.81 5.6K
15:46 20.80 20.81 20.80 20.81 5.0K
15:47 20.81 20.81 20.81 20.81 2.9K
15:48 20.81 20.82 20.81 20.82 4.5K
15:49 20.82 20.82 20.82 20.82 5.2K
15:50 20.81 20.84 20.81 20.83 13.4K
15:51 20.84 20.85 20.83 20.85 5.6K
15:52 20.85 20.86 20.85 20.86 7.6K
15:53 20.85 20.85 20.83 20.85 8.1K
15:54 20.85 20.85 20.84 20.84 9.0K
15:55 20.85 20.86 20.83 20.83 15.9K
15:56 20.84 20.84 20.83 20.84 14.4K
15:57 20.83 20.85 20.83 20.83 16.4K
15:58 20.83 20.83 20.82 20.82 20.6K
15:59 20.82 20.82 20.78 20.80 302.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles