The S

SMILE
🏛️ Estados Unidos →
2,317.89
Última Actualización: 2025-09-29
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
2025-09-29 2,318.90 2,320.29 2,315.89 2,317.89 0.0M
2025-09-26 2,311.16 2,315.99 2,309.51 2,314.81 0.0M
2025-09-25 2,308.18 2,311.29 2,303.58 2,308.36 0.0M
2025-09-24 2,318.52 2,318.74 2,311.24 2,313.35 0.0M
2025-09-23 2,323.16 2,324.27 2,315.01 2,317.01 0.0M
2025-09-22 2,315.41 2,323.85 2,315.12 2,323.26 0.0M
2025-09-19 2,313.80 2,318.17 2,313.80 2,316.68 0.0M
2025-09-18 2,307.02 2,309.06 2,298.18 2,301.59 0.0M
2025-09-17 2,309.18 2,309.23 2,304.69 2,305.75 0.0M
2025-09-16 2,305.35 2,307.73 2,304.67 2,307.43 0.0M
2025-09-13 2,301.53 2,303.58 2,300.42 2,300.82 0.0M
2025-09-12 2,297.93 2,303.88 2,297.42 2,302.50 0.0M
2025-09-11 2,296.95 2,299.02 2,294.53 2,295.91 0.0M
2025-09-10 2,292.76 2,294.35 2,291.44 2,293.89 0.0M
2025-09-09 2,291.98 2,293.46 2,291.24 2,292.56 0.0M
2025-09-07 2,295.42 2,290.05 2,290.05 2,290.05 0.0M
2025-09-06 2,295.42 2,296.11 2,285.45 2,290.05 0.0M
2025-09-05 2,286.42 2,292.00 2,285.67 2,291.84 0.0M
2025-09-04 2,283.47 2,285.92 2,281.25 2,285.00 0.0M
2025-09-03 2,274.01 2,280.16 2,271.99 2,280.14 0.0M
2025-08-30 2,289.47 2,289.76 2,283.34 2,285.63 0.0M
2025-08-29 2,290.09 2,292.56 2,286.89 2,291.71 0.0M
2025-08-28 2,285.45 2,289.20 2,285.45 2,288.07 0.0M
2025-08-27 2,281.52 2,286.33 2,281.07 2,285.83 0.0M
2025-08-26 2,284.22 2,286.40 2,282.29 2,282.29 0.0M
2025-08-23 2,271.83 2,286.94 2,271.83 2,285.20 0.0M
2025-08-22 2,268.83 2,272.96 2,265.94 2,268.88 0.0M
2025-08-21 2,274.96 2,275.00 2,264.28 2,273.19 0.0M
2025-08-20 2,281.45 2,283.16 2,273.81 2,275.74 0.0M
2025-08-19 2,281.31 2,282.51 2,279.82 2,281.54 0.0M
2025-08-16 2,281.09 2,283.47 2,280.51 2,281.13 0.0M
2025-08-15 2,274.09 2,279.44 2,273.32 2,276.72 0.0M
2025-08-14 2,278.62 2,283.22 2,274.80 2,278.66 0.0M
2025-08-13 2,271.68 2,275.84 2,270.74 2,275.55 0.0M
2025-08-12 2,272.15 2,273.51 2,270.21 2,270.73 0.0M
2025-08-09 2,269.73 2,272.18 2,269.33 2,271.65 0.0M
2025-08-08 2,271.26 2,272.60 2,265.79 2,268.23 0.0M
2025-08-07 2,264.05 2,268.41 2,263.85 2,267.96 0.0M
2025-08-06 2,265.68 2,267.09 2,261.40 2,263.23 0.0M
2025-08-05 2,260.08 2,265.34 2,260.01 2,265.27 0.0M
2025-08-02 2,257.12 2,257.18 2,246.93 2,251.77 0.0M
2025-08-01 2,276.49 2,278.56 2,265.07 2,266.14 0.0M
2025-07-31 2,271.50 2,274.91 2,265.96 2,269.84 0.0M
2025-07-30 2,276.97 2,276.97 2,269.48 2,270.70 0.0M
2025-07-29 2,276.41 2,277.00 2,271.94 2,274.25 0.0M
2025-07-26 2,271.62 2,275.79 2,271.20 2,274.70 0.0M
2025-07-25 2,271.43 2,273.84 2,270.21 2,271.48 0.0M
2025-07-24 2,265.11 2,270.62 2,263.17 2,270.62 0.0M
2025-07-23 2,261.17 2,262.63 2,257.33 2,261.37 0.0M
2025-07-22 2,261.80 2,266.46 2,260.75 2,261.36 0.0M
2025-07-19 2,258.94 2,259.18 2,256.94 2,258.70 0.0M
2025-07-18 2,282.51 2,282.51 2,266.98 2,268.17 0.0M
2025-07-17 2,284.01 2,300.39 2,280.38 2,282.40 0.0M
2025-07-16 2,267.45 2,289.06 2,267.31 2,289.06 0.0M
2025-07-15 2,283.40 2,287.19 2,276.43 2,276.43 0.0M
2025-07-12 2,279.74 2,284.83 2,275.14 2,279.45 0.0M
2025-07-11 2,275.01 2,278.82 2,265.86 2,269.89 0.0M
2025-07-10 2,277.90 2,283.48 2,271.65 2,275.21 0.0M
2025-07-09 2,280.17 2,284.92 2,278.50 2,284.14 0.0M
2025-07-08 2,268.18 2,284.83 2,268.00 2,278.47 0.0M
2025-07-04 2,269.38 2,269.38 2,257.70 2,261.02 0.0M
2025-07-03 2,281.03 2,282.58 2,274.42 2,274.61 0.0M
2025-07-02 2,281.89 2,284.34 2,277.46 2,280.68 0.0M
2025-07-01 2,279.29 2,284.12 2,274.74 2,278.42 0.0M
2025-06-28 2,286.44 2,289.86 2,278.92 2,283.26 0.0M
2025-06-27 2,292.18 2,293.08 2,286.74 2,287.45 0.0M
2025-06-26 2,291.41 2,294.97 2,291.08 2,294.26 0.0M
2025-06-25 2,294.18 2,294.26 2,290.03 2,291.64 0.0M
2025-06-24 2,293.63 2,294.70 2,290.25 2,293.53 0.0M
2025-06-21 2,289.78 2,290.36 2,288.43 2,290.18 0.0M
2025-06-19 2,290.02 2,290.93 2,289.87 2,289.94 0.0M
2025-06-18 2,290.85 2,291.39 2,289.29 2,289.70 0.0M
2025-06-17 2,291.33 2,294.30 2,291.33 2,291.99 0.0M
2025-06-14 2,290.66 2,293.19 2,286.66 2,288.33 0.0M
2025-06-13 2,291.71 2,295.23 2,291.05 2,294.89 0.0M
2025-06-12 2,296.53 2,298.01 2,291.04 2,292.75 0.0M
2025-06-11 2,293.74 2,296.96 2,292.46 2,296.15 0.0M
2025-06-10 2,293.29 2,294.84 2,292.01 2,292.53 0.0M
2025-06-07 2,291.17 2,294.97 2,289.42 2,291.72 0.0M
2025-06-06 2,290.72 2,292.55 2,282.74 2,284.31 0.0M
2025-06-05 2,289.63 2,291.05 2,287.72 2,288.08 0.0M
2025-06-04 2,283.35 2,289.72 2,282.02 2,287.91 0.0M
2025-06-03 2,276.27 2,282.33 2,271.72 2,282.23 0.0M
2025-05-31 2,274.55 2,278.89 2,267.25 2,276.28 0.0M
2025-05-30 2,281.49 2,281.49 2,271.56 2,277.85 0.0M
2025-05-29 2,279.65 2,281.26 2,272.98 2,273.86 0.0M
2025-05-28 2,269.74 2,278.82 2,266.68 2,278.18 0.0M
2025-05-24 2,245.85 2,259.25 2,245.85 2,253.44 0.0M
2025-05-23 2,260.54 2,268.52 2,257.93 2,262.13 0.0M
2025-05-22 2,273.29 2,280.26 2,258.99 2,261.34 0.0M
2025-05-21 2,282.06 2,282.95 2,274.59 2,280.44 0.0M
2025-05-20 2,273.75 2,286.39 2,273.09 2,284.52 0.0M
2025-05-17 2,277.80 2,283.15 2,277.70 2,282.95 0.0M
2025-05-16 2,310.05 2,312.50 2,284.05 2,287.13 0.0M
2025-05-15 2,296.15 2,309.37 2,292.77 2,301.12 0.0M
2025-05-14 2,322.30 2,322.30 2,291.87 2,302.77 0.0M
2025-05-13 2,332.53 2,349.51 2,322.20 2,322.50 0.0M
2025-05-10 2,390.43 2,407.65 2,389.10 2,403.80 0.0M
2025-05-09 2,393.12 2,407.03 2,373.95 2,397.17 0.0M
2025-05-08 2,409.43 2,420.22 2,399.20 2,407.84 0.0M
2025-05-07 2,413.56 2,417.56 2,396.97 2,412.52 0.0M
2025-05-06 2,394.05 2,397.60 2,383.05 2,394.39 0.0M
2025-05-03 2,384.05 2,390.56 2,370.76 2,377.69 0.0M
2025-05-02 2,393.45 2,402.82 2,380.11 2,401.18 0.0M
2025-05-01 2,427.19 2,431.76 2,403.86 2,410.75 0.0M
2025-04-30 2,418.45 2,419.40 2,406.60 2,410.35 0.0M
2025-04-29 2,410.11 2,423.28 2,406.93 2,414.66 0.0M
2025-04-26 2,412.77 2,420.19 2,408.99 2,410.36 0.0M
2025-04-25 2,428.17 2,428.47 2,409.77 2,411.90 0.0M
2025-04-24 2,418.37 2,424.95 2,408.41 2,424.95 0.0M
2025-04-23 2,423.39 2,427.59 2,420.21 2,424.46 0.0M
2025-04-22 2,421.54 2,421.56 2,404.79 2,414.26 0.0M
2025-04-18 2,414.56 2,418.91 2,413.96 2,418.91 0.0M
2025-04-17 2,431.58 2,443.44 2,379.48 2,403.88 0.0M
2025-04-16 2,452.39 2,463.25 2,449.04 2,452.16 0.0M
2025-04-15 2,451.21 2,455.97 2,426.91 2,446.69 0.0M
2025-04-12 2,376.76 2,421.42 2,363.45 2,415.31 0.0M
2025-04-11 2,409.47 2,411.25 2,317.75 2,379.91 0.0M
2025-04-10 2,256.31 2,441.01 2,251.55 2,433.62 0.0M
2025-04-09 2,367.72 2,380.50 2,233.01 2,266.25 0.0M
2025-04-08 2,229.37 2,422.25 2,201.15 2,296.98 0.0M
2025-04-05 2,378.73 2,381.80 2,300.58 2,302.51 0.0M
2025-04-04 2,442.67 2,445.21 2,417.64 2,419.90 0.0M
2025-04-03 2,459.14 2,482.65 2,459.00 2,477.06 0.0M
2025-04-02 2,462.73 2,474.34 2,456.21 2,470.50 0.0M
2025-04-01 2,448.59 2,469.91 2,442.11 2,466.83 0.0M
2025-03-29 2,479.40 2,481.35 2,458.32 2,460.02 0.0M
2025-03-28 2,483.51 2,491.33 2,479.02 2,483.33 0.0M
2025-03-27 2,502.30 2,504.00 2,483.65 2,486.67 0.0M
2025-03-26 2,503.30 2,505.67 2,498.60 2,501.85 0.0M
2025-03-25 2,490.75 2,502.08 2,490.75 2,499.45 0.0M
2025-03-22 2,466.96 2,477.61 2,466.96 2,474.80 0.0M
2025-03-21 2,473.99 2,507.02 2,472.98 2,485.46 0.0M
2025-03-20 2,473.46 2,508.08 2,468.50 2,491.85 0.0M
2025-03-19 2,479.75 2,481.15 2,457.12 2,465.36 0.0M
2025-03-18 2,471.81 2,503.44 2,471.81 2,491.80 0.0M
2025-03-15 2,444.14 2,477.02 2,442.21 2,472.45 0.0M
2025-03-14 2,450.75 2,456.47 2,416.24 2,423.94 0.0M
2025-03-13 2,468.42 2,473.32 2,434.07 2,456.61 0.0M
2025-03-12 2,458.42 2,471.59 2,426.20 2,444.09 0.0M
2025-03-11 2,491.14 2,495.23 2,440.60 2,462.13 0.0M
2025-03-08 2,502.56 2,547.82 2,479.27 2,518.80 0.0M
2025-03-07 2,515.09 2,529.01 2,494.55 2,504.58 0.0M
2025-03-06 2,520.09 2,543.68 2,505.90 2,538.34 0.0M
2025-03-05 2,525.05 2,544.67 2,502.31 2,518.96 0.0M
2025-03-04 2,568.81 2,571.90 2,526.45 2,539.14 0.0M
2025-03-01 2,541.10 2,565.33 2,533.60 2,562.75 0.0M
2025-02-28 2,570.62 2,572.18 2,540.27 2,541.30 0.0M
2025-02-27 2,564.50 2,574.93 2,557.26 2,563.52 0.0M
2025-02-26 2,568.28 2,569.88 2,550.66 2,562.07 0.0M
2025-02-25 2,578.84 2,580.62 2,565.64 2,568.30 0.0M
2025-02-22 2,589.01 2,589.10 2,571.87 2,572.98 0.0M
2025-02-21 2,589.64 2,589.64 2,588.56 2,588.73 0.0M
2025-02-20 2,589.60 2,591.82 2,589.15 2,591.00 0.0M
2025-02-19 2,591.69 2,591.69 2,588.97 2,589.99 0.0M
2025-02-15 2,591.56 2,592.24 2,589.17 2,589.17 0.0M
2025-02-14 2,586.88 2,591.48 2,586.11 2,591.08 0.0M
2025-02-13 2,582.33 2,586.62 2,582.18 2,585.69 0.0M
2025-02-12 2,585.08 2,587.96 2,584.99 2,587.26 0.0M
2025-02-11 2,585.65 2,588.15 2,584.73 2,586.76 0.0M
2025-02-08 2,589.94 2,591.61 2,580.93 2,581.46 0.0M
2025-02-07 2,589.22 2,589.97 2,584.61 2,589.30 0.0M
2025-02-06 2,581.62 2,586.93 2,578.51 2,586.69 0.0M
2025-02-05 2,575.54 2,584.20 2,575.54 2,583.16 0.0M
2025-02-04 2,566.97 2,580.39 2,561.79 2,575.67 0.0M
2025-02-01 2,593.80 2,599.15 2,581.68 2,582.54 0.0M
2025-01-31 2,587.08 2,592.20 2,580.89 2,589.24 0.0M
2025-01-30 2,586.14 2,587.02 2,577.43 2,583.12 0.0M
2025-01-29 2,578.76 2,589.43 2,572.66 2,587.62 0.0M
2025-01-28 2,569.11 2,577.27 2,569.11 2,576.71 0.0M
2025-01-25 2,599.82 2,601.76 2,591.98 2,593.98 0.0M
2025-01-24 2,590.28 2,599.63 2,589.91 2,599.63 0.0M
2025-01-23 2,590.31 2,595.91 2,590.22 2,591.94 0.0M
2025-01-22 2,580.16 2,584.69 2,576.10 2,584.58 0.0M
2025-01-18 2,573.74 2,575.74 2,571.51 2,571.86 0.0M
2025-01-17 2,574.78 2,574.84 2,574.68 2,574.77 0.0M
2025-01-16 2,573.88 2,574.49 2,573.78 2,574.40 0.0M
2025-01-15 2,569.64 2,570.73 2,565.04 2,569.59 0.0M
2025-01-14 2,558.41 2,567.75 2,557.68 2,567.75 0.0M
2025-01-11 2,566.34 2,567.62 2,559.81 2,564.43 0.0M
2025-01-09 2,567.43 2,570.83 2,565.01 2,570.00 0.0M
2025-01-08 2,578.31 2,578.53 2,566.64 2,568.83 0.0M
2025-01-07 2,576.98 2,582.05 2,573.53 2,575.25 0.0M
2025-01-04 2,565.45 2,571.35 2,563.91 2,570.52 0.0M
2025-01-03 2,567.74 2,569.55 2,554.48 2,561.08 0.0M
2025-01-01 2,567.89 2,568.43 2,559.89 2,562.73 0.0M