TransMedics (TMDX)

TMDX
🏛️ Estados Unidos →
112.64
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
2023-12-29 81.04 82.00 78.32 78.93 0.3M
2023-12-28 80.41 81.16 79.89 81.08 0.2M
2023-12-27 80.81 81.79 79.95 80.54 0.2M
2023-12-26 78.85 82.40 78.75 80.69 0.3M
2023-12-22 79.56 80.54 77.85 78.59 0.4M
2023-12-21 79.21 80.88 78.69 78.81 0.4M
2023-12-20 77.75 79.99 76.83 77.23 0.4M
2023-12-19 77.94 79.61 76.90 78.23 0.4M
2023-12-18 77.67 77.71 75.17 76.87 0.3M
2023-12-15 79.44 80.07 77.30 77.50 0.6M
2023-12-14 79.36 81.95 78.72 79.00 0.7M
2023-12-13 73.48 76.78 71.48 76.49 0.4M
2023-12-12 72.43 73.75 71.11 73.19 0.2M
2023-12-11 72.52 72.73 68.84 71.93 0.6M
2023-12-08 74.85 76.01 72.17 72.90 0.6M
2023-12-07 73.94 75.28 72.79 75.11 0.7M
2023-12-06 74.03 75.90 73.69 73.94 0.4M
2023-12-05 75.08 75.18 71.61 73.22 0.5M
2023-12-04 74.97 75.57 73.55 74.71 0.4M
2023-12-01 74.35 75.41 73.06 74.66 0.5M
2023-11-30 73.50 76.42 72.11 75.68 0.8M
2023-11-29 71.45 75.38 71.45 72.85 0.7M
2023-11-28 69.73 70.89 67.77 70.30 0.5M
2023-11-27 69.79 70.85 69.05 70.30 0.4M
2023-11-24 67.81 71.35 67.81 70.34 0.2M
2023-11-22 69.42 70.28 68.35 68.95 0.4M
2023-11-21 69.66 70.84 66.76 67.89 0.6M
2023-11-20 68.73 70.37 67.50 69.84 0.5M
2023-11-17 67.40 69.31 66.76 68.70 0.7M
2023-11-16 65.31 67.50 63.86 66.75 0.5M
2023-11-15 64.86 67.50 64.81 65.59 0.8M
2023-11-14 61.98 66.42 61.98 64.81 1.0M
2023-11-13 58.47 61.53 56.83 59.65 0.8M
2023-11-10 58.50 59.36 55.29 57.37 1.1M
2023-11-09 61.72 65.66 57.42 58.26 1.8M
2023-11-08 60.82 62.90 58.88 61.21 1.8M
2023-11-07 57.00 68.47 56.81 60.76 8.6M
2023-11-06 43.02 43.36 40.01 40.19 1.5M
2023-11-03 40.73 43.66 40.73 42.62 1.9M
2023-11-02 38.99 40.87 38.13 39.59 0.9M
2023-11-01 37.19 38.09 36.42 38.05 0.4M
2023-10-31 36.99 38.00 36.76 37.48 0.4M
2023-10-30 38.53 38.86 36.69 36.74 0.4M
2023-10-27 38.50 39.60 37.63 37.97 0.4M
2023-10-26 39.89 40.05 37.81 38.36 0.6M
2023-10-25 40.87 41.07 39.56 39.86 0.6M
2023-10-24 42.17 42.71 41.67 41.70 0.3M
2023-10-23 41.03 42.58 40.66 41.31 0.7M
2023-10-20 41.31 42.16 40.60 41.37 0.6M
2023-10-19 42.09 42.62 40.78 41.14 0.5M
2023-10-18 43.17 43.21 41.57 42.19 0.6M
2023-10-17 43.22 45.14 43.01 43.45 0.8M
2023-10-16 43.15 44.09 42.12 43.82 0.6M
2023-10-13 43.62 44.22 41.40 42.75 1.2M
2023-10-12 45.46 45.77 43.58 44.15 1.1M
2023-10-11 51.78 51.88 44.48 45.13 1.7M
2023-10-10 48.36 52.70 48.36 52.09 1.1M
2023-10-09 51.33 51.33 47.36 48.05 1.1M
2023-10-06 50.38 52.40 50.11 51.83 0.6M
2023-10-05 52.69 53.00 50.34 51.04 0.6M
2023-10-04 51.68 52.92 50.93 52.52 0.5M
2023-10-03 52.08 53.18 51.60 51.67 1.0M
2023-10-02 54.22 54.99 52.27 52.78 1.5M
2023-09-29 57.17 57.76 54.15 54.75 0.6M
2023-09-28 57.22 58.59 56.71 56.77 0.7M
2023-09-27 55.21 57.14 55.21 56.91 0.5M
2023-09-26 53.26 54.98 53.10 54.87 0.8M
2023-09-25 54.80 55.03 53.00 53.47 0.6M
2023-09-22 57.26 57.97 54.71 55.37 0.6M
2023-09-21 56.50 58.58 56.09 57.06 0.6M
2023-09-20 58.95 59.62 57.31 57.47 0.4M
2023-09-19 58.90 59.33 58.13 58.53 0.7M
2023-09-18 59.48 59.52 57.82 58.93 0.7M
2023-09-15 59.27 59.66 57.88 59.54 0.9M
2023-09-14 59.25 60.19 58.11 59.13 0.6M
2023-09-13 57.99 60.02 57.78 59.00 0.9M
2023-09-12 58.87 59.62 56.55 57.68 0.9M
2023-09-11 59.22 60.52 57.70 59.53 1.7M
2023-09-08 63.39 63.39 58.15 58.57 0.9M
2023-09-07 64.41 64.41 62.86 63.18 0.5M
2023-09-06 64.24 65.40 63.56 64.99 0.5M
2023-09-05 68.81 69.91 63.83 64.10 0.8M
2023-09-01 65.63 69.38 65.63 69.12 0.5M
2023-08-31 67.54 69.29 65.58 65.63 0.9M
2023-08-30 64.68 65.46 63.97 65.35 0.5M
2023-08-29 60.82 64.57 60.21 64.27 0.7M
2023-08-28 62.61 63.57 60.85 61.08 0.6M
2023-08-25 62.23 62.90 60.70 62.51 0.7M
2023-08-24 65.37 65.59 61.32 62.35 0.9M
2023-08-23 65.96 66.61 65.27 65.54 0.4M
2023-08-22 65.88 66.48 64.63 65.64 0.4M
2023-08-21 65.60 67.19 64.69 65.30 0.6M
2023-08-18 62.24 66.27 62.01 65.42 0.8M
2023-08-17 63.82 64.00 62.70 63.00 0.6M
2023-08-16 62.65 63.93 61.52 63.45 0.6M
2023-08-15 62.72 63.45 60.61 62.99 1.0M
2023-08-14 64.01 65.73 61.20 62.60 1.4M
2023-08-11 63.77 65.60 62.69 64.60 0.9M
2023-08-10 65.01 66.61 64.49 64.54 1.1M
2023-08-09 67.81 67.89 63.65 64.71 1.1M
2023-08-08 68.88 68.88 65.32 66.31 1.6M
2023-08-07 80.51 81.13 68.37 68.51 2.4M
2023-08-04 76.50 82.40 75.00 80.26 2.6M
2023-08-03 87.25 89.02 86.11 87.53 0.9M
2023-08-02 92.37 92.76 87.85 88.06 0.8M
2023-08-01 92.83 94.19 91.00 93.88 0.4M
2023-07-31 91.57 93.53 90.50 93.18 0.3M
2023-07-28 90.24 92.10 89.28 91.30 0.3M
2023-07-27 92.21 92.62 89.13 89.52 0.3M
2023-07-26 91.00 92.70 90.47 91.44 0.2M
2023-07-25 91.10 93.41 90.80 90.93 0.3M
2023-07-24 90.61 91.96 88.70 91.70 0.4M
2023-07-21 91.28 93.16 90.25 90.61 0.3M
2023-07-20 91.84 93.79 89.78 90.32 0.5M
2023-07-19 98.72 99.63 92.03 92.11 0.7M
2023-07-18 93.44 96.29 93.29 96.07 0.4M
2023-07-17 91.04 94.89 90.62 94.04 0.5M
2023-07-14 90.00 92.94 89.01 91.51 0.5M
2023-07-13 89.55 91.11 88.12 90.16 0.6M
2023-07-12 88.02 89.59 86.77 88.77 0.5M
2023-07-11 86.84 87.88 85.42 86.77 0.5M
2023-07-10 81.32 86.49 81.24 86.45 0.4M
2023-07-07 81.77 83.38 81.06 81.54 0.3M
2023-07-06 80.76 82.47 80.04 81.67 0.3M
2023-07-05 82.63 84.02 80.63 81.82 0.5M
2023-07-03 84.71 84.71 81.32 82.62 0.2M
2023-06-30 85.40 86.92 83.26 83.98 0.5M
2023-06-29 85.87 87.98 84.15 84.59 0.4M
2023-06-28 81.72 85.87 80.97 85.87 0.6M
2023-06-27 80.00 82.74 79.54 81.60 0.4M
2023-06-26 79.65 82.19 79.01 79.99 0.3M
2023-06-23 80.00 81.60 79.50 80.07 0.5M
2023-06-22 80.89 83.33 80.84 81.28 0.3M
2023-06-21 80.01 81.45 78.00 81.23 0.4M
2023-06-20 78.00 80.66 77.66 80.35 0.4M
2023-06-16 80.85 81.14 77.81 78.63 0.5M
2023-06-15 80.81 81.46 79.54 79.64 0.5M
2023-06-14 84.33 85.51 81.36 81.76 0.4M
2023-06-13 82.50 84.48 81.86 83.92 0.3M
2023-06-12 79.72 82.03 79.51 81.96 0.6M
2023-06-09 80.39 82.20 78.53 79.35 1.6M
2023-06-08 79.70 80.35 77.10 80.01 1.3M
2023-06-07 80.00 80.98 77.71 79.34 0.5M
2023-06-06 74.47 80.18 74.47 79.40 1.1M
2023-06-05 73.88 75.32 73.35 74.76 0.3M
2023-06-02 73.37 74.82 72.56 74.09 0.4M
2023-06-01 72.36 72.47 70.87 72.23 0.3M
2023-05-31 72.23 74.77 71.63 72.66 0.7M
2023-05-30 71.46 72.57 70.26 72.33 0.3M
2023-05-26 71.52 72.41 70.56 70.68 0.3M
2023-05-25 72.12 72.12 69.88 71.33 0.4M
2023-05-24 71.00 71.72 69.38 71.60 0.6M
2023-05-23 74.58 75.64 70.73 71.39 0.6M
2023-05-22 72.44 74.90 72.02 74.43 0.4M
2023-05-19 74.33 75.04 71.64 72.44 0.6M
2023-05-18 75.32 75.50 71.25 73.48 0.5M
2023-05-17 74.99 75.59 73.26 75.36 0.4M
2023-05-16 74.28 75.89 74.00 74.86 0.5M
2023-05-15 75.70 76.25 73.21 74.96 0.6M
2023-05-12 77.07 77.50 75.08 75.68 0.6M
2023-05-11 78.01 79.50 75.51 77.07 0.6M
2023-05-10 77.00 78.50 74.60 78.28 1.0M
2023-05-09 71.10 76.86 70.65 75.46 2.8M
2023-05-08 70.00 71.95 68.13 70.94 2.6M
2023-05-05 74.42 77.28 73.94 74.02 0.5M
2023-05-04 72.59 73.73 71.68 73.39 0.3M
2023-05-03 74.11 75.44 71.51 73.02 0.7M
2023-05-02 78.58 80.94 73.56 73.82 1.1M
2023-05-01 79.05 81.82 77.04 77.85 0.9M
2023-04-28 77.79 80.60 77.13 79.10 0.5M
2023-04-27 80.72 80.87 78.00 78.60 0.4M
2023-04-26 83.28 83.99 79.60 80.28 0.5M
2023-04-25 85.92 86.81 82.13 83.11 0.5M
2023-04-24 89.36 89.50 83.40 86.02 0.8M
2023-04-21 80.76 90.15 80.40 88.73 2.1M
2023-04-20 72.16 79.38 71.92 79.05 0.8M
2023-04-19 70.73 72.97 68.65 72.62 0.4M
2023-04-18 69.99 71.34 68.44 71.19 0.4M
2023-04-17 67.00 70.43 66.00 69.64 0.6M
2023-04-14 69.93 70.12 66.01 66.23 0.6M
2023-04-13 70.72 71.12 69.73 70.27 0.3M
2023-04-12 72.43 72.54 69.91 70.08 0.4M
2023-04-11 73.00 74.23 71.35 71.36 0.3M
2023-04-10 72.50 73.18 71.33 72.73 0.4M
2023-04-06 72.00 73.77 71.14 73.15 0.4M
2023-04-05 76.68 77.29 70.57 72.52 0.7M
2023-04-04 75.60 78.44 74.51 77.22 0.4M
2023-04-03 75.40 76.13 73.38 75.18 0.5M
2023-03-31 74.35 78.90 74.05 75.73 0.5M
2023-03-30 74.72 75.20 73.00 73.77 0.3M
2023-03-29 75.50 75.99 73.50 73.62 0.2M
2023-03-28 75.74 76.63 74.19 74.69 0.2M
2023-03-27 75.50 77.09 74.52 75.87 0.2M
2023-03-24 73.25 75.26 72.45 74.71 0.3M
2023-03-23 74.83 77.05 72.36 73.81 0.3M
2023-03-22 75.79 77.65 74.23 74.31 0.4M
2023-03-21 76.81 77.00 74.38 75.59 0.3M
2023-03-20 73.92 76.30 73.30 75.04 0.3M
2023-03-17 75.60 76.74 73.16 73.30 0.5M
2023-03-16 74.00 77.02 73.22 76.10 0.3M
2023-03-15 74.16 76.11 73.50 74.73 0.4M
2023-03-14 75.67 77.73 74.71 75.91 0.6M
2023-03-13 70.51 75.44 70.00 73.01 0.6M
2023-03-10 77.05 77.91 70.81 71.52 0.8M
2023-03-09 82.69 83.48 76.36 77.27 0.8M
2023-03-08 80.16 82.43 79.00 82.19 0.4M
2023-03-07 81.21 81.42 79.78 80.16 0.6M
2023-03-06 82.52 82.60 79.90 80.94 0.4M
2023-03-03 80.08 82.53 80.00 82.33 0.4M
2023-03-02 79.45 81.98 79.00 80.05 0.4M
2023-03-01 79.51 81.60 78.67 81.34 0.4M
2023-02-28 78.00 81.69 77.83 80.07 0.8M
2023-02-27 79.14 79.74 74.58 77.96 0.9M
2023-02-24 77.31 79.65 76.05 78.61 0.7M
2023-02-23 74.90 78.39 69.50 77.80 2.2M
2023-02-22 64.77 66.33 63.05 64.54 0.7M
2023-02-21 65.88 66.52 64.29 64.74 0.6M
2023-02-17 65.67 66.58 63.78 66.10 0.3M
2023-02-16 66.39 67.71 65.15 65.85 0.3M
2023-02-15 67.19 68.38 66.26 67.34 0.3M
2023-02-14 68.05 70.57 66.20 67.93 0.5M
2023-02-13 64.18 68.95 64.18 68.05 0.4M
2023-02-10 63.96 64.50 62.85 63.68 0.4M
2023-02-09 65.51 66.81 63.98 64.35 0.3M
2023-02-08 67.26 69.64 65.09 65.19 0.3M
2023-02-07 66.28 68.13 65.28 67.85 0.3M
2023-02-06 69.00 70.50 65.98 66.08 0.3M
2023-02-03 66.40 70.20 66.02 69.36 0.3M
2023-02-02 66.47 68.26 65.80 67.87 0.3M
2023-02-01 62.64 66.07 61.30 65.34 0.5M
2023-01-31 62.02 64.03 60.67 63.02 0.3M
2023-01-30 68.55 68.94 61.87 61.97 0.5M
2023-01-27 66.13 69.09 66.02 69.07 0.3M
2023-01-26 67.69 68.84 64.85 66.13 0.3M
2023-01-25 66.60 67.86 65.84 66.97 0.3M
2023-01-24 65.81 68.43 65.02 67.43 0.4M
2023-01-23 64.35 67.00 63.72 66.06 0.6M
2023-01-20 62.45 65.68 61.90 64.33 0.5M
2023-01-19 61.97 64.10 59.80 61.19 0.3M
2023-01-18 64.79 65.47 61.51 62.62 0.4M
2023-01-17 60.12 64.87 60.12 64.49 0.4M
2023-01-13 59.29 61.34 58.36 60.90 0.3M
2023-01-12 58.39 59.85 56.83 59.62 0.3M
2023-01-11 56.30 58.84 55.50 57.80 0.3M
2023-01-10 53.95 56.84 53.70 56.19 0.2M
2023-01-09 56.56 56.57 53.33 53.63 0.2M
2023-01-06 55.30 57.28 53.93 55.63 0.2M
2023-01-05 53.55 56.97 53.41 54.63 0.2M
2023-01-04 57.22 57.87 53.70 54.05 0.4M
2023-01-03 62.33 63.03 55.24 57.11 0.4M