Upbound (UPBD)

UPBD
🏛️ Estados Unidos →
24.23
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 34.46 34.62 33.93 33.97 0.4M
2023-12-28 34.55 34.76 34.37 34.64 0.2M
2023-12-27 34.62 34.93 34.13 34.65 0.3M
2023-12-26 34.18 34.89 34.14 34.66 0.3M
2023-12-22 33.90 34.52 33.65 34.08 0.2M
2023-12-21 33.75 33.95 33.43 33.90 0.3M
2023-12-20 33.97 34.67 33.45 33.46 0.4M
2023-12-19 33.22 34.36 33.22 34.25 0.3M
2023-12-18 33.05 33.74 32.82 33.23 0.4M
2023-12-15 33.57 33.58 32.91 33.20 1.6M
2023-12-14 32.67 33.79 32.67 33.43 0.8M
2023-12-13 31.91 32.13 30.39 32.03 1.1M
2023-12-12 31.88 31.98 31.47 31.70 0.6M
2023-12-11 31.95 32.22 31.32 31.70 1.2M
2023-12-08 31.59 31.80 31.18 31.75 0.3M
2023-12-07 30.95 31.72 30.39 31.69 0.3M
2023-12-06 31.19 31.83 30.82 30.96 0.3M
2023-12-05 30.73 30.95 30.18 30.68 0.3M
2023-12-04 29.71 31.23 29.71 30.90 0.6M
2023-12-01 28.98 30.12 28.92 30.08 0.4M
2023-11-30 29.31 29.57 28.74 29.10 0.3M
2023-11-29 29.61 30.03 29.32 29.36 0.3M
2023-11-28 28.90 29.55 28.74 29.25 0.3M
2023-11-27 28.90 29.28 28.53 28.96 0.4M
2023-11-24 29.35 29.35 28.80 28.89 0.2M
2023-11-22 30.01 30.04 29.25 29.39 0.2M
2023-11-21 29.57 30.10 29.40 29.71 0.4M
2023-11-20 29.59 30.05 29.33 30.00 0.4M
2023-11-17 29.36 29.95 29.28 29.59 0.4M
2023-11-16 29.69 29.69 28.76 28.95 0.4M
2023-11-15 30.15 30.76 29.63 29.89 0.6M
2023-11-14 29.49 30.60 29.49 30.18 0.5M
2023-11-13 28.25 28.62 28.10 28.37 0.3M
2023-11-10 28.73 28.78 28.05 28.49 0.3M
2023-11-09 29.15 29.15 28.07 28.53 0.4M
2023-11-08 29.01 29.01 28.41 28.93 0.4M
2023-11-07 28.42 29.31 28.28 28.99 0.4M
2023-11-06 28.57 28.92 27.93 28.91 0.4M
2023-11-03 27.90 29.09 27.90 28.57 0.5M
2023-11-02 27.79 29.00 26.42 27.66 0.5M
2023-11-01 26.04 26.23 25.17 26.13 0.4M
2023-10-31 26.04 26.12 25.44 26.06 0.7M
2023-10-30 25.58 26.39 25.43 26.03 0.5M
2023-10-27 25.57 25.65 25.06 25.27 0.4M
2023-10-26 25.76 25.87 25.01 25.41 0.4M
2023-10-25 25.90 26.45 25.18 25.73 0.3M
2023-10-24 27.06 27.69 25.88 25.90 0.5M
2023-10-23 27.13 27.72 26.72 27.11 0.4M
2023-10-20 27.93 28.06 27.13 27.15 0.4M
2023-10-19 29.09 29.09 27.75 27.77 0.3M
2023-10-18 29.40 29.50 28.87 29.23 0.3M
2023-10-17 29.35 30.07 29.35 29.72 0.3M
2023-10-16 29.20 29.71 28.99 29.36 0.3M
2023-10-13 28.55 29.05 28.55 28.76 0.3M
2023-10-12 29.57 29.57 28.24 28.53 0.3M
2023-10-11 29.71 29.96 29.08 29.42 0.4M
2023-10-10 29.29 29.93 29.29 29.65 0.4M
2023-10-09 28.28 29.54 28.28 29.33 0.3M
2023-10-06 28.44 29.09 28.27 28.58 0.4M
2023-10-05 28.65 29.00 28.53 28.62 0.4M
2023-10-04 28.19 28.94 27.98 28.74 0.4M
2023-10-03 28.74 28.82 27.97 28.19 0.4M
2023-10-02 29.11 29.50 28.57 28.81 0.5M
2023-09-29 30.06 30.33 29.25 29.45 0.4M
2023-09-28 29.32 30.15 29.32 29.85 0.5M
2023-09-27 29.21 29.67 29.06 29.43 0.3M
2023-09-26 29.51 29.68 28.99 29.05 0.3M
2023-09-25 28.97 29.94 28.97 29.72 0.3M
2023-09-22 29.12 29.34 28.97 29.05 0.3M
2023-09-21 28.62 29.42 28.56 29.05 0.4M
2023-09-20 29.07 29.42 28.91 28.98 0.3M
2023-09-19 28.67 29.15 28.57 28.95 0.4M
2023-09-18 29.31 29.64 28.65 28.70 0.5M
2023-09-15 30.84 31.21 29.01 29.17 2.8M
2023-09-14 30.72 31.10 30.55 30.85 0.6M
2023-09-13 30.53 30.86 30.05 30.54 0.5M
2023-09-12 30.30 30.96 30.13 30.35 0.4M
2023-09-11 30.51 30.56 30.13 30.30 0.4M
2023-09-08 30.55 30.64 29.95 30.23 0.3M
2023-09-07 30.13 30.89 30.01 30.65 0.6M
2023-09-06 30.04 30.41 29.57 30.37 0.3M
2023-09-05 30.94 30.94 29.43 30.12 0.6M
2023-09-01 30.72 31.35 30.72 31.33 0.2M
2023-08-31 30.37 30.78 30.29 30.62 0.3M
2023-08-30 30.34 30.90 30.14 30.41 0.3M
2023-08-29 30.19 30.70 30.14 30.53 0.3M
2023-08-28 29.79 30.41 29.79 30.33 0.2M
2023-08-25 29.15 29.99 29.15 29.73 0.3M
2023-08-24 29.11 29.50 29.05 29.10 0.3M
2023-08-23 28.50 29.35 28.45 29.29 0.3M
2023-08-22 29.55 29.71 28.50 28.62 0.4M
2023-08-21 29.28 29.67 28.88 29.31 0.4M
2023-08-18 28.94 29.60 28.74 29.35 0.2M
2023-08-17 30.28 30.45 29.06 29.23 0.3M
2023-08-16 30.68 31.23 30.25 30.28 0.3M
2023-08-15 30.67 30.77 30.09 30.73 0.4M
2023-08-14 31.09 31.15 30.56 30.98 0.4M
2023-08-11 31.73 31.96 31.09 31.24 0.4M
2023-08-10 32.70 33.20 31.86 31.99 0.3M
2023-08-09 32.72 32.86 32.38 32.58 0.4M
2023-08-08 32.37 32.96 32.31 32.90 0.5M
2023-08-07 33.57 33.97 32.56 33.00 0.4M
2023-08-04 33.09 33.82 32.73 33.57 0.5M
2023-08-03 35.32 36.17 32.24 32.38 1.0M
2023-08-02 34.39 34.39 33.66 34.01 0.3M
2023-08-01 34.27 35.02 33.88 34.73 0.4M
2023-07-31 34.61 34.76 34.20 34.63 0.5M
2023-07-28 34.88 35.00 33.99 34.40 0.6M
2023-07-27 34.92 35.12 33.97 34.32 0.6M
2023-07-26 33.84 35.84 33.68 34.86 0.9M
2023-07-25 33.66 34.13 33.35 33.37 0.4M
2023-07-24 33.30 33.96 33.01 33.72 0.4M
2023-07-21 34.29 34.29 33.27 33.30 0.5M
2023-07-20 34.36 34.37 33.47 33.97 0.3M
2023-07-19 33.47 34.80 33.34 34.47 0.7M
2023-07-18 32.10 33.39 31.95 33.37 0.5M
2023-07-17 31.91 32.44 31.60 32.08 0.4M
2023-07-14 31.62 31.97 31.34 31.97 0.3M
2023-07-13 31.56 32.00 31.21 31.79 0.3M
2023-07-12 32.14 32.23 31.50 31.56 0.3M
2023-07-11 31.21 31.72 31.16 31.51 0.4M
2023-07-10 30.68 31.04 30.41 30.87 0.3M
2023-07-07 30.60 31.00 30.50 30.57 0.4M
2023-07-06 30.46 31.00 30.13 30.46 0.3M
2023-07-05 31.60 31.60 30.75 30.77 0.4M
2023-07-03 31.02 31.70 30.88 31.65 0.2M
2023-06-30 31.74 31.89 30.74 31.13 0.4M
2023-06-29 31.50 32.04 31.18 31.24 0.4M
2023-06-28 31.11 31.49 30.98 31.36 0.3M
2023-06-27 30.67 31.68 30.45 31.25 0.6M
2023-06-26 30.55 31.48 30.43 30.43 0.4M
2023-06-23 30.88 31.56 30.27 30.49 1.9M
2023-06-22 32.00 32.08 31.19 31.24 0.4M
2023-06-21 32.38 32.67 31.92 31.99 0.4M
2023-06-20 32.40 33.11 31.95 32.44 0.5M
2023-06-16 32.89 33.17 32.08 32.27 1.3M
2023-06-15 33.00 33.44 32.44 33.41 0.5M
2023-06-14 33.78 34.22 32.62 33.25 0.4M
2023-06-13 34.31 34.41 33.66 33.99 0.4M
2023-06-12 34.28 34.83 33.82 34.16 0.5M
2023-06-09 34.54 34.68 34.01 34.32 0.3M
2023-06-08 34.54 34.83 33.81 34.45 0.4M
2023-06-07 34.00 35.00 33.73 34.71 0.5M
2023-06-06 32.09 33.77 31.96 33.46 0.4M
2023-06-05 32.59 32.62 31.71 32.15 0.5M
2023-06-02 31.18 32.98 31.18 32.96 0.5M
2023-06-01 29.98 30.99 29.61 30.84 0.5M
2023-05-31 30.38 30.78 29.79 29.91 0.7M
2023-05-30 30.97 31.03 30.10 30.46 0.3M
2023-05-26 30.40 31.06 30.30 30.97 0.3M
2023-05-25 31.55 31.66 30.17 30.61 0.3M
2023-05-24 31.59 32.08 30.89 31.20 0.3M
2023-05-23 31.40 32.33 31.34 31.50 0.5M
2023-05-22 32.00 32.51 31.42 31.44 0.4M
2023-05-19 33.00 33.00 31.34 31.78 0.5M
2023-05-18 31.89 32.96 31.85 32.84 0.5M
2023-05-17 31.58 32.24 31.38 32.10 0.4M
2023-05-16 31.97 31.97 31.00 31.49 0.4M
2023-05-15 31.07 32.14 30.96 32.10 0.5M
2023-05-12 31.12 31.29 30.76 31.10 0.3M
2023-05-11 30.86 31.39 30.63 31.12 0.4M
2023-05-10 31.48 31.65 30.40 30.86 0.4M
2023-05-09 31.24 31.45 30.44 31.32 0.4M
2023-05-08 31.50 31.50 30.82 31.34 0.5M
2023-05-05 30.33 31.37 29.96 31.34 0.6M
2023-05-04 28.21 31.66 28.04 29.58 1.7M
2023-05-03 26.61 27.42 26.60 26.85 0.8M
2023-05-02 26.63 26.81 25.82 26.61 0.5M
2023-05-01 26.50 27.41 26.50 26.90 0.5M
2023-04-28 26.44 27.22 26.44 26.66 0.4M
2023-04-27 26.08 26.64 25.94 26.50 0.6M
2023-04-26 24.72 25.87 24.58 25.85 0.7M
2023-04-25 23.61 24.67 23.61 24.35 0.7M
2023-04-24 23.31 23.66 23.05 23.40 0.3M
2023-04-21 23.24 23.37 23.00 23.27 0.2M
2023-04-20 23.12 23.50 22.94 23.29 0.3M
2023-04-19 23.42 23.59 23.16 23.30 0.4M
2023-04-18 23.93 24.23 23.33 23.59 0.3M
2023-04-17 23.90 24.14 23.65 23.76 0.3M
2023-04-14 23.96 24.49 23.75 23.94 0.3M
2023-04-13 23.85 24.01 23.44 23.81 0.2M
2023-04-12 24.34 24.45 23.55 23.66 0.3M
2023-04-11 23.88 24.19 23.76 24.05 0.3M
2023-04-10 23.00 23.93 22.97 23.68 0.4M
2023-04-06 23.25 23.57 22.77 23.13 0.3M
2023-04-05 23.35 23.44 23.07 23.26 0.3M
2023-04-04 23.77 23.95 23.26 23.60 0.4M
2023-04-03 24.55 24.80 23.75 24.12 0.6M
2023-03-31 23.58 24.52 23.46 24.51 0.5M
2023-03-30 23.77 24.22 23.21 23.31 0.3M
2023-03-29 22.91 23.46 22.50 23.44 0.4M
2023-03-28 23.08 23.63 23.03 23.25 0.4M
2023-03-27 23.79 23.79 23.00 23.26 0.5M
2023-03-24 22.87 23.47 22.49 23.44 0.5M
2023-03-23 22.87 23.16 22.52 22.91 0.5M
2023-03-22 23.60 23.89 22.83 22.84 0.4M
2023-03-21 23.16 23.76 22.96 23.56 0.6M
2023-03-20 23.44 23.89 22.42 22.54 0.8M
2023-03-17 24.39 24.39 22.97 23.04 1.8M
2023-03-16 24.22 24.81 23.87 24.69 0.8M
2023-03-15 23.99 24.60 23.81 24.55 0.6M
2023-03-14 25.04 25.50 24.58 24.68 0.6M
2023-03-13 25.31 25.33 24.51 24.84 0.9M
2023-03-10 26.35 26.43 25.46 25.82 0.7M
2023-03-09 26.96 27.18 26.39 26.53 0.7M
2023-03-08 27.11 27.26 26.41 27.10 0.5M
2023-03-07 26.92 27.30 26.61 26.98 0.3M
2023-03-06 27.70 27.76 26.46 26.90 0.6M
2023-03-03 27.13 27.63 26.80 27.56 0.4M
2023-03-02 25.92 27.06 25.47 26.85 0.3M
2023-03-01 26.71 27.44 26.43 26.97 0.5M
2023-02-28 27.28 27.68 26.85 26.85 0.7M
2023-02-27 29.45 29.45 26.69 27.06 0.4M