Unlimited HFGM Global Macro (HFGM)

HFGM
🏛️ Estados Unidos →
31.56
Última Actualización: 2025-09-26
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
2025-09-26 31.42 31.58 31.32 31.56 0.0M
2025-09-25 31.35 31.35 31.00 31.25 0.1M
2025-09-24 31.75 31.81 31.54 31.61 0.0M
2025-09-23 31.92 31.99 31.64 31.72 0.0M
2025-09-22 31.43 31.88 31.43 31.85 0.0M
2025-09-19 31.13 31.46 31.09 31.42 0.0M
2025-09-18 31.27 31.48 31.09 31.39 0.2M
2025-09-17 31.44 31.45 30.91 31.17 0.0M
2025-09-16 31.70 31.70 31.30 31.46 0.0M
2025-09-15 31.31 31.59 31.31 31.50 0.2M
2025-09-12 31.10 31.12 31.00 31.04 0.1M
2025-09-11 30.95 31.17 30.81 31.17 0.0M
2025-09-10 30.58 30.75 30.46 30.53 0.0M
2025-09-09 30.39 30.39 30.07 30.23 0.0M
2025-09-08 30.12 30.42 30.09 30.29 0.0M
2025-09-05 30.22 30.41 29.80 29.97 0.1M
2025-09-04 29.66 29.97 29.66 29.97 0.0M
2025-09-03 29.58 29.69 29.45 29.64 0.0M
2025-09-02 29.07 30.99 29.00 29.37 0.1M
2025-08-29 29.73 29.83 29.60 29.79 0.1M
2025-08-28 30.68 30.68 29.82 30.00 0.0M
2025-08-27 29.47 29.90 29.47 29.80 0.0M
2025-08-26 29.46 29.55 29.45 29.55 0.1M
2025-08-25 29.72 29.73 29.32 29.47 0.0M
2025-08-22 28.76 29.93 28.76 29.72 0.0M
2025-08-21 28.73 28.78 28.62 28.66 0.0M
2025-08-20 28.80 28.95 28.66 28.83 0.1M
2025-08-19 29.09 29.34 28.94 28.95 0.0M
2025-08-18 29.09 29.24 29.07 29.12 0.0M
2025-08-15 29.09 29.11 29.04 29.08 0.0M
2025-08-14 29.06 29.15 29.00 29.07 0.0M
2025-08-13 28.60 29.41 28.60 29.22 0.0M
2025-08-12 28.61 29.03 28.56 29.03 0.1M
2025-08-11 28.55 28.55 28.31 28.37 0.0M
2025-08-08 28.52 28.69 28.45 28.58 0.0M
2025-08-07 28.06 28.28 28.06 28.27 0.0M
2025-08-06 27.84 28.07 27.81 28.05 0.0M
2025-08-05 27.68 27.86 27.68 27.79 0.0M
2025-08-04 27.63 27.72 27.50 27.66 0.0M
2025-08-01 27.35 27.37 27.16 27.26 0.0M
2025-07-31 27.60 27.62 27.35 27.40 0.0M
2025-07-30 27.77 27.81 27.50 27.63 0.0M
2025-07-29 27.72 27.93 27.71 27.86 0.0M
2025-07-28 27.73 27.78 27.71 27.78 0.0M
2025-07-25 27.82 27.87 27.75 27.76 0.0M
2025-07-24 28.10 28.13 28.04 28.04 0.0M
2025-07-23 27.93 29.11 27.93 28.14 0.0M
2025-07-22 27.60 27.81 27.53 27.72 0.0M
2025-07-21 27.57 27.66 27.38 27.61 0.0M
2025-07-18 27.18 27.29 27.18 27.24 0.0M
2025-07-17 27.08 27.22 26.91 27.12 0.0M
2025-07-16 27.20 27.20 26.90 27.07 0.0M
2025-07-15 27.22 27.27 27.05 27.10 0.0M
2025-07-14 27.29 27.29 27.14 27.15 0.0M
2025-07-11 27.25 28.56 27.20 27.54 0.1M
2025-07-10 27.14 27.36 27.08 27.36 0.0M
2025-07-09 27.09 27.35 27.09 27.35 0.0M
2025-07-08 26.74 26.97 26.64 26.75 0.0M
2025-07-07 26.79 26.84 26.64 26.81 0.0M
2025-07-03 26.79 28.10 26.71 26.85 0.0M
2025-07-02 26.48 26.55 26.35 26.55 0.0M
2025-07-01 26.92 26.97 26.74 26.75 0.0M
2025-06-30 27.20 27.20 26.89 27.05 0.0M
2025-06-27 26.86 27.31 26.85 27.31 0.0M
2025-06-26 27.74 27.74 26.68 26.88 0.0M
2025-06-25 26.65 26.71 26.52 26.70 0.0M
2025-06-24 26.39 26.58 26.39 26.58 0.0M
2025-06-23 26.26 26.44 26.26 26.42 0.0M
2025-06-20 26.17 26.43 26.14 26.22 0.0M
2025-06-18 26.42 26.42 26.30 26.30 0.0M
2025-06-17 26.48 26.48 26.28 26.28 0.0M
2025-06-16 26.67 26.75 26.59 26.75 0.0M
2025-06-13 26.83 26.83 26.70 26.71 0.0M
2025-06-12 26.90 27.03 26.83 26.94 0.0M
2025-06-11 26.58 26.84 26.58 26.84 0.0M
2025-06-10 26.69 26.69 26.59 26.64 0.0M
2025-06-09 26.75 26.75 26.73 26.73 0.0M
2025-06-06 26.60 26.60 26.55 26.58 0.0M
2025-06-05 26.64 26.68 26.53 26.59 0.0M
2025-06-04 26.47 26.56 26.45 26.53 0.0M
2025-06-03 26.31 26.50 26.30 26.37 0.0M
2025-06-02 26.40 26.43 26.27 26.41 0.0M
2025-05-30 26.10 26.16 26.00 26.06 0.1M
2025-05-29 26.30 26.81 26.30 26.81 0.0M
2025-05-28 27.08 27.53 26.17 26.22 0.0M
2025-05-27 26.04 26.54 26.04 26.54 0.0M
2025-05-23 26.02 26.12 26.02 26.10 0.0M
2025-05-22 26.08 26.13 26.02 26.06 0.0M
2025-05-21 26.30 26.32 26.10 26.13 0.1M
2025-05-20 26.26 26.34 26.10 26.34 0.0M
2025-05-19 26.05 26.19 26.05 26.19 0.0M
2025-05-16 26.05 26.21 26.05 26.19 0.0M
2025-05-15 26.17 26.21 26.08 26.18 0.0M
2025-05-14 26.20 26.20 26.10 26.13 0.0M
2025-05-13 26.37 26.45 26.35 26.41 0.0M
2025-05-12 26.34 26.38 26.14 26.35 0.0M
2025-05-09 26.18 26.18 26.17 26.17 0.0M
2025-05-08 25.95 26.10 25.95 25.95 0.0M
2025-05-07 25.82 25.87 25.79 25.80 0.0M
2025-05-06 25.75 25.93 25.75 25.89 0.0M
2025-05-05 25.85 25.91 25.79 25.86 0.0M
2025-05-02 25.75 25.77 25.67 25.76 0.0M
2025-05-01 25.46 25.71 25.46 25.67 0.0M
2025-04-30 25.68 25.68 25.48 25.54 0.0M
2025-04-29 25.69 25.79 25.69 25.76 0.0M
2025-04-28 25.71 25.82 25.66 25.80 0.0M
2025-04-25 26.40 26.40 25.51 25.75 0.0M
2025-04-24 25.61 25.73 25.61 25.73 0.0M
2025-04-23 25.53 25.62 25.40 25.56 0.0M
2025-04-22 25.34 25.77 25.34 25.46 0.0M
2025-04-21 25.52 25.52 25.28 25.35 0.0M
2025-04-17 25.38 25.48 25.30 25.45 0.0M
2025-04-16 25.28 25.34 25.24 25.28 0.0M
2025-04-15 25.17 25.23 25.15 25.22 0.0M