UWM Holdings (UWMC)

UWMC
🏛️ Estados Unidos →
6.09
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 6.30 6.30 6.28 6.29 133.3K
09:31 6.28 6.30 6.26 6.26 42.7K
09:32 6.26 6.29 6.26 6.27 26.9K
09:33 6.27 6.27 6.25 6.26 36.9K
09:34 6.26 6.26 6.24 6.25 34.7K
09:35 6.25 6.25 6.23 6.24 23.4K
09:36 6.24 6.24 6.23 6.24 38.9K
09:37 6.24 6.24 6.21 6.21 57.8K
09:38 6.20 6.21 6.20 6.20 30.1K
09:39 6.20 6.20 6.19 6.20 39.9K
09:40 6.20 6.20 6.19 6.20 77.8K
09:41 6.19 6.19 6.13 6.15 132.7K
09:42 6.15 6.16 6.15 6.15 21.7K
09:43 6.15 6.15 6.13 6.15 62.7K
09:44 6.14 6.16 6.14 6.16 18.1K
09:45 6.17 6.17 6.16 6.16 34.3K
09:46 6.16 6.16 6.15 6.15 14.9K
09:47 6.16 6.16 6.15 6.15 58.6K
09:48 6.16 6.16 6.15 6.15 24.7K
09:49 6.17 6.17 6.15 6.15 53.6K
09:50 6.16 6.16 6.16 6.16 15.8K
09:51 6.15 6.16 6.15 6.16 20.4K
09:52 6.17 6.18 6.17 6.18 269.1K
09:53 6.20 6.21 6.20 6.21 87.8K
09:54 6.21 6.21 6.21 6.21 13.1K
09:55 6.21 6.21 6.20 6.20 55.8K
09:56 6.21 6.21 6.20 6.20 6.7K
09:57 6.21 6.21 6.21 6.21 4.7K
09:58 6.21 6.23 6.21 6.23 17.9K
09:59 6.24 6.24 6.24 6.24 10.3K
10:00 6.23 6.24 6.21 6.21 56.8K
10:01 6.21 6.21 6.21 6.21 25.7K
10:02 6.21 6.21 6.20 6.21 40.0K
10:03 6.21 6.21 6.20 6.20 24.2K
10:04 6.19 6.22 6.19 6.22 26.5K
10:05 6.21 6.21 6.20 6.21 18.7K
10:06 6.21 6.22 6.21 6.22 17.7K
10:07 6.22 6.22 6.21 6.21 16.0K
10:08 6.21 6.21 6.21 6.21 3.7K
10:09 6.21 6.21 6.20 6.20 23.7K
10:10 6.20 6.21 6.20 6.20 7.5K
10:11 6.21 6.22 6.21 6.22 45.4K
10:12 6.23 6.23 6.22 6.22 42.0K
10:13 6.22 6.22 6.21 6.22 4.0K
10:14 6.22 6.22 6.21 6.21 5.8K
10:15 6.21 6.21 6.21 6.21 29.6K
10:16 6.21 6.21 6.21 6.21 32.2K
10:17 6.21 6.21 6.18 6.18 21.8K
10:18 6.18 6.18 6.17 6.18 16.7K
10:19 6.17 6.17 6.17 6.17 24.4K
10:20 6.17 6.17 6.17 6.17 2.5K
10:21 6.17 6.17 6.16 6.17 5.9K
10:22 6.17 6.18 6.17 6.18 25.7K
10:23 6.18 6.18 6.16 6.17 26.7K
10:24 6.16 6.17 6.16 6.16 14.9K
10:25 6.17 6.17 6.16 6.16 7.1K
10:26 6.16 6.16 6.15 6.15 19.4K
10:27 6.15 6.16 6.15 6.15 75.0K
10:28 6.15 6.15 6.15 6.15 6.0K
10:29 6.15 6.15 6.12 6.13 63.8K
10:30 6.12 6.13 6.08 6.08 139.7K
10:31 6.10 6.12 6.10 6.12 70.2K
10:32 6.12 6.12 6.11 6.11 7.0K
10:33 6.11 6.11 6.11 6.11 10.3K
10:34 6.11 6.12 6.11 6.12 59.4K
10:35 6.14 6.14 6.13 6.14 89.3K
10:36 6.14 6.14 6.13 6.13 40.9K
10:37 6.14 6.14 6.12 6.13 51.8K
10:38 6.12 6.12 6.10 6.10 40.6K
10:39 6.10 6.10 6.09 6.10 12.8K
10:40 6.09 6.09 6.07 6.09 120.9K
10:41 6.08 6.08 6.07 6.07 26.1K
10:42 6.06 6.07 6.06 6.07 15.1K
10:43 6.05 6.08 6.05 6.08 61.2K
10:44 6.08 6.08 6.07 6.08 9.0K
10:45 6.08 6.08 6.06 6.06 46.0K
10:46 6.07 6.07 6.05 6.06 55.7K
10:47 6.07 6.07 6.07 6.07 6.5K
10:48 6.07 6.07 6.06 6.07 10.5K
10:49 6.07 6.08 6.07 6.08 18.4K
10:50 6.07 6.08 6.07 6.07 9.0K
10:51 6.08 6.08 6.07 6.07 26.3K
10:52 6.07 6.08 6.07 6.08 13.3K
10:53 6.08 6.08 6.08 6.08 8.2K
10:54 6.08 6.08 6.08 6.08 5.8K
10:55 6.08 6.09 6.08 6.09 36.4K
10:56 6.10 6.10 6.07 6.07 73.8K
10:57 6.08 6.10 6.08 6.10 44.7K
10:58 6.10 6.10 6.10 6.10 0.2K
10:59 6.10 6.10 6.09 6.10 6.5K
11:00 6.09 6.10 6.09 6.10 5.9K
11:01 6.10 6.13 6.10 6.13 78.2K
11:02 6.13 6.13 6.12 6.12 6.3K
11:03 6.12 6.13 6.12 6.13 9.3K
11:04 6.13 6.13 6.13 6.13 8.7K
11:05 6.12 6.13 6.12 6.13 32.6K
11:06 6.13 6.14 6.12 6.14 11.4K
11:07 6.14 6.14 6.14 6.14 2.4K
11:08 6.14 6.14 6.14 6.14 2.7K
11:09 6.16 6.16 6.15 6.16 24.7K
11:10 6.16 6.16 6.16 6.16 2.3K
11:11 6.16 6.16 6.16 6.16 44.2K
11:12 6.16 6.17 6.16 6.17 30.6K
11:14 6.17 6.17 6.16 6.16 4.6K
11:15 6.17 6.18 6.17 6.18 17.0K
11:16 6.18 6.18 6.17 6.17 53.9K
11:17 6.17 6.18 6.17 6.18 31.1K
11:18 6.18 6.18 6.18 6.18 4.8K
11:19 6.18 6.18 6.18 6.18 3.0K
11:20 6.18 6.19 6.18 6.19 94.6K
11:21 6.19 6.20 6.18 6.19 60.3K
11:22 6.18 6.18 6.16 6.16 27.5K
11:23 6.16 6.17 6.16 6.17 29.2K
11:24 6.17 6.18 6.17 6.18 4.5K
11:25 6.18 6.18 6.18 6.18 12.1K
11:26 6.18 6.18 6.18 6.18 4.3K
11:27 6.18 6.18 6.17 6.17 18.2K
11:28 6.17 6.19 6.17 6.19 31.0K
11:29 6.18 6.19 6.18 6.19 6.9K
11:30 6.19 6.19 6.19 6.19 11.1K
11:31 6.19 6.19 6.18 6.19 10.3K
11:32 6.18 6.19 6.18 6.19 23.1K
11:33 6.19 6.19 6.18 6.19 37.5K
11:34 6.19 6.19 6.18 6.19 35.7K
11:35 6.19 6.19 6.17 6.18 25.2K
11:36 6.18 6.19 6.18 6.19 22.7K
11:37 6.19 6.19 6.18 6.18 11.1K
11:38 6.18 6.18 6.17 6.18 4.3K
11:39 6.17 6.18 6.17 6.18 7.2K
11:40 6.18 6.19 6.18 6.19 29.8K
11:41 6.19 6.19 6.19 6.19 19.3K
11:42 6.19 6.19 6.18 6.19 13.3K
11:43 6.19 6.19 6.17 6.17 62.9K
11:44 6.16 6.17 6.16 6.17 15.5K
11:45 6.17 6.18 6.17 6.18 9.8K
11:46 6.18 6.18 6.17 6.18 12.2K
11:47 6.18 6.18 6.18 6.18 4.4K
11:48 6.18 6.18 6.17 6.18 7.5K
11:49 6.17 6.18 6.17 6.17 4.5K
11:50 6.18 6.18 6.17 6.18 3.4K
11:51 6.18 6.18 6.18 6.18 7.1K
11:52 6.18 6.18 6.17 6.18 8.4K
11:53 6.17 6.18 6.17 6.18 4.9K
11:54 6.18 6.18 6.18 6.18 11.1K
11:55 6.18 6.18 6.15 6.16 96.8K
11:56 6.16 6.16 6.15 6.16 11.7K
11:57 6.16 6.16 6.15 6.16 30.2K
11:58 6.16 6.16 6.15 6.16 30.4K
11:59 6.16 6.16 6.15 6.16 26.4K
12:00 6.16 6.16 6.16 6.16 47.1K
12:01 6.16 6.16 6.16 6.16 6.1K
12:02 6.15 6.16 6.15 6.16 14.7K
12:03 6.16 6.16 6.15 6.16 73.9K
12:04 6.15 6.16 6.14 6.14 72.4K
12:05 6.15 6.16 6.15 6.16 55.0K
12:06 6.16 6.16 6.15 6.16 23.3K
12:07 6.16 6.16 6.15 6.15 9.8K
12:08 6.15 6.16 6.15 6.16 27.3K
12:09 6.16 6.16 6.15 6.15 4.1K
12:10 6.15 6.16 6.15 6.15 14.7K
12:11 6.16 6.16 6.15 6.15 12.1K
12:12 6.15 6.15 6.14 6.14 28.3K
12:13 6.15 6.15 6.14 6.14 10.3K
12:14 6.14 6.15 6.13 6.13 13.1K
12:15 6.13 6.15 6.13 6.15 39.2K
12:16 6.15 6.15 6.14 6.14 14.7K
12:17 6.14 6.15 6.14 6.15 11.4K
12:18 6.14 6.15 6.14 6.15 22.9K
12:19 6.15 6.15 6.14 6.14 20.5K
12:20 6.15 6.15 6.15 6.15 8.1K
12:21 6.15 6.15 6.15 6.15 15.1K
12:22 6.15 6.15 6.15 6.15 5.7K
12:23 6.15 6.15 6.14 6.15 5.7K
12:24 6.15 6.16 6.14 6.16 48.2K
12:25 6.15 6.16 6.15 6.16 4.9K
12:26 6.16 6.16 6.15 6.15 6.9K
12:27 6.15 6.16 6.15 6.16 9.3K
12:28 6.16 6.18 6.16 6.18 48.2K
12:29 6.18 6.18 6.18 6.18 7.7K
12:30 6.18 6.18 6.18 6.18 7.0K
12:31 6.18 6.18 6.18 6.18 10.3K
12:32 6.17 6.18 6.17 6.17 26.5K
12:33 6.17 6.17 6.17 6.17 4.5K
12:34 6.16 6.17 6.16 6.16 7.9K
12:35 6.17 6.18 6.16 6.18 29.7K
12:36 6.18 6.18 6.18 6.18 3.3K
12:37 6.18 6.18 6.17 6.17 7.8K
12:38 6.18 6.19 6.18 6.19 22.7K
12:39 6.19 6.19 6.19 6.19 8.9K
12:40 6.19 6.19 6.19 6.19 4.9K
12:41 6.18 6.19 6.18 6.19 5.4K
12:42 6.19 6.19 6.17 6.18 154.2K
12:43 6.18 6.18 6.17 6.17 27.7K
12:44 6.18 6.19 6.18 6.19 26.6K
12:45 6.19 6.20 6.18 6.20 19.4K
12:46 6.20 6.20 6.19 6.19 35.0K
12:47 6.19 6.19 6.19 6.19 4.2K
12:48 6.19 6.19 6.19 6.19 3.3K
12:49 6.18 6.18 6.17 6.18 99.7K
12:50 6.19 6.19 6.19 6.19 22.8K
12:51 6.18 6.19 6.18 6.19 26.9K
12:52 6.18 6.19 6.18 6.19 15.0K
12:53 6.18 6.18 6.18 6.18 22.6K
12:54 6.18 6.19 6.18 6.19 21.5K
12:55 6.19 6.19 6.19 6.19 4.5K
12:56 6.19 6.20 6.19 6.20 25.1K
12:57 6.20 6.20 6.20 6.20 6.7K
12:58 6.20 6.20 6.19 6.20 5.4K
12:59 6.19 6.19 6.17 6.18 48.6K
13:00 6.18 6.18 6.18 6.18 0.5K
13:01 6.18 6.18 6.17 6.17 3.9K
13:02 6.17 6.18 6.17 6.17 13.0K
13:03 6.17 6.17 6.16 6.16 3.6K
13:04 6.16 6.18 6.16 6.18 54.4K
13:05 6.18 6.18 6.17 6.17 18.4K
13:06 6.17 6.17 6.17 6.17 6.8K
13:07 6.17 6.17 6.16 6.17 9.3K
13:08 6.17 6.17 6.17 6.17 23.8K
13:09 6.17 6.17 6.16 6.17 6.4K
13:10 6.17 6.17 6.16 6.17 9.8K
13:11 6.17 6.17 6.17 6.17 6.4K
13:12 6.17 6.17 6.17 6.17 7.7K
13:13 6.17 6.17 6.17 6.17 4.9K
13:14 6.17 6.17 6.17 6.17 4.6K
13:15 6.17 6.17 6.17 6.17 12.6K
13:16 6.17 6.17 6.17 6.17 6.2K
13:17 6.17 6.18 6.17 6.18 38.6K
13:18 6.18 6.18 6.18 6.18 3.0K
13:19 6.18 6.18 6.18 6.18 4.6K
13:20 6.18 6.18 6.18 6.18 5.5K
13:21 6.18 6.18 6.17 6.17 1.7K
13:22 6.18 6.18 6.18 6.18 9.9K
13:23 6.18 6.20 6.18 6.20 54.3K
13:24 6.20 6.20 6.19 6.19 24.2K
13:25 6.20 6.21 6.20 6.21 52.6K
13:26 6.21 6.21 6.21 6.21 27.3K
13:27 6.21 6.21 6.20 6.21 30.5K
13:28 6.21 6.22 6.21 6.22 41.6K
13:29 6.22 6.22 6.22 6.22 41.4K
13:30 6.22 6.22 6.22 6.22 13.0K
13:31 6.22 6.23 6.22 6.23 45.5K
13:32 6.23 6.23 6.22 6.22 4.8K
13:33 6.23 6.23 6.23 6.23 13.6K
13:34 6.23 6.23 6.22 6.23 5.5K
13:35 6.23 6.23 6.23 6.23 9.5K
13:36 6.23 6.25 6.23 6.25 65.9K
13:37 6.24 6.26 6.24 6.26 35.8K
13:38 6.26 6.26 6.25 6.26 14.7K
13:39 6.26 6.26 6.25 6.25 30.1K
13:40 6.25 6.25 6.25 6.25 13.2K
13:41 6.25 6.25 6.24 6.25 10.8K
13:42 6.25 6.25 6.24 6.25 5.8K
13:43 6.25 6.25 6.24 6.25 26.7K
13:44 6.25 6.25 6.25 6.25 18.7K
13:45 6.25 6.25 6.25 6.25 3.8K
13:46 6.25 6.25 6.24 6.25 5.6K
13:47 6.25 6.25 6.25 6.25 15.7K
13:48 6.25 6.25 6.25 6.25 7.6K
13:49 6.25 6.25 6.25 6.25 9.0K
13:50 6.25 6.25 6.24 6.25 36.0K
13:51 6.25 6.25 6.25 6.25 9.7K
13:52 6.24 6.25 6.24 6.25 26.0K
13:53 6.25 6.25 6.24 6.25 18.9K
13:54 6.24 6.25 6.24 6.25 17.3K
13:55 6.25 6.25 6.25 6.25 11.8K
13:56 6.24 6.25 6.24 6.25 14.3K
13:57 6.25 6.25 6.25 6.25 9.7K
13:58 6.25 6.25 6.24 6.25 15.7K
13:59 6.25 6.26 6.25 6.26 46.3K
14:00 6.26 6.27 6.26 6.27 31.4K
14:01 6.27 6.27 6.26 6.26 53.1K
14:02 6.27 6.27 6.27 6.27 6.0K
14:03 6.27 6.27 6.26 6.27 7.8K
14:04 6.27 6.27 6.26 6.27 24.4K
14:05 6.27 6.27 6.27 6.27 9.7K
14:06 6.27 6.27 6.27 6.27 10.7K
14:07 6.26 6.27 6.26 6.27 38.7K
14:08 6.26 6.27 6.26 6.27 28.1K
14:09 6.27 6.27 6.25 6.25 99.8K
14:10 6.25 6.25 6.24 6.25 13.9K
14:11 6.25 6.25 6.25 6.25 14.6K
14:12 6.25 6.27 6.25 6.27 330.6K
14:13 6.27 6.27 6.27 6.27 11.3K
14:14 6.28 6.28 6.28 6.28 1.8K
14:15 6.28 6.29 6.28 6.28 34.5K
14:16 6.28 6.28 6.28 6.28 7.0K
14:17 6.27 6.29 6.27 6.29 30.9K
14:18 6.29 6.30 6.29 6.30 4.8K
14:19 6.30 6.30 6.30 6.30 9.4K
14:20 6.29 6.29 6.29 6.29 29.3K
14:21 6.29 6.29 6.28 6.29 45.1K
14:22 6.29 6.29 6.29 6.29 26.3K
14:23 6.29 6.29 6.28 6.28 0.9K
14:24 6.29 6.29 6.29 6.29 7.0K
14:25 6.29 6.29 6.29 6.29 7.4K
14:26 6.29 6.29 6.28 6.28 139.7K
14:27 6.27 6.28 6.27 6.27 40.2K
14:28 6.31 6.31 6.31 6.31 290.3K
14:29 6.32 6.33 6.31 6.31 43.5K
14:30 6.30 6.31 6.30 6.30 7.4K
14:31 6.30 6.30 6.29 6.29 40.3K
14:32 6.29 6.29 6.29 6.29 11.3K
14:33 6.28 6.28 6.27 6.28 11.2K
14:34 6.28 6.28 6.27 6.28 3.1K
14:35 6.28 6.28 6.27 6.27 7.3K
14:36 6.27 6.28 6.27 6.28 29.1K
14:37 6.28 6.28 6.27 6.27 5.4K
14:38 6.28 6.28 6.26 6.26 21.1K
14:39 6.27 6.27 6.26 6.26 9.4K
14:40 6.27 6.27 6.27 6.27 15.7K
14:41 6.27 6.27 6.27 6.27 2.5K
14:42 6.27 6.27 6.26 6.27 3.9K
14:43 6.26 6.27 6.26 6.27 4.7K
14:44 6.27 6.27 6.26 6.26 7.3K
14:45 6.27 6.27 6.26 6.26 5.9K
14:46 6.27 6.27 6.26 6.27 7.0K
14:47 6.27 6.27 6.26 6.27 9.5K
14:48 6.27 6.30 6.27 6.30 63.2K
14:49 6.30 6.30 6.29 6.29 19.7K
14:50 6.29 6.29 6.28 6.28 5.8K
14:51 6.29 6.30 6.29 6.29 36.5K
14:53 6.29 6.31 6.29 6.31 32.0K
14:54 6.31 6.31 6.31 6.31 4.1K
14:55 6.31 6.32 6.31 6.32 27.7K
14:56 6.31 6.31 6.31 6.31 19.0K
14:57 6.32 6.32 6.31 6.32 4.4K
14:58 6.32 6.32 6.31 6.32 5.9K
14:59 6.32 6.33 6.32 6.32 57.7K
15:00 6.31 6.31 6.31 6.31 21.1K
15:01 6.32 6.32 6.31 6.31 8.4K
15:02 6.31 6.31 6.30 6.30 2.7K
15:03 6.31 6.31 6.31 6.31 24.2K
15:04 6.30 6.31 6.30 6.31 3.2K
15:05 6.31 6.31 6.31 6.31 4.5K
15:06 6.31 6.31 6.31 6.31 6.3K
15:07 6.31 6.31 6.30 6.31 11.1K
15:08 6.31 6.31 6.30 6.31 11.8K
15:09 6.30 6.31 6.29 6.29 40.8K
15:10 6.30 6.30 6.29 6.30 3.4K
15:11 6.30 6.30 6.30 6.30 3.7K
15:12 6.30 6.30 6.29 6.29 9.4K
15:13 6.30 6.30 6.30 6.30 5.4K
15:14 6.30 6.30 6.29 6.29 8.2K
15:15 6.30 6.30 6.30 6.30 6.2K
15:16 6.30 6.30 6.28 6.28 33.9K
15:17 6.29 6.29 6.28 6.29 9.9K
15:18 6.29 6.29 6.28 6.29 4.8K
15:19 6.29 6.29 6.28 6.29 18.9K
15:20 6.29 6.29 6.28 6.29 19.9K
15:21 6.29 6.29 6.28 6.29 6.3K
15:22 6.28 6.28 6.28 6.28 72.8K
15:23 6.28 6.28 6.28 6.28 4.4K
15:24 6.28 6.28 6.28 6.28 2.4K
15:25 6.28 6.28 6.27 6.28 10.0K
15:26 6.28 6.28 6.27 6.28 108.6K
15:27 6.27 6.28 6.27 6.28 7.2K
15:28 6.28 6.28 6.27 6.28 6.3K
15:29 6.27 6.27 6.26 6.27 24.1K
15:30 6.27 6.27 6.26 6.27 13.9K
15:31 6.27 6.27 6.27 6.27 32.9K
15:32 6.27 6.27 6.27 6.27 12.8K
15:33 6.27 6.28 6.26 6.28 84.9K
15:34 6.28 6.28 6.27 6.27 26.5K
15:35 6.28 6.28 6.28 6.28 4.1K
15:36 6.28 6.28 6.28 6.28 19.0K
15:37 6.28 6.28 6.28 6.28 6.5K
15:38 6.28 6.28 6.28 6.28 37.4K
15:39 6.28 6.28 6.27 6.28 33.3K
15:40 6.28 6.28 6.28 6.28 10.1K
15:41 6.28 6.28 6.28 6.28 19.6K
15:42 6.28 6.28 6.27 6.28 24.3K
15:43 6.28 6.28 6.28 6.28 15.2K
15:44 6.28 6.28 6.28 6.28 24.5K
15:45 6.28 6.28 6.27 6.27 124.2K
15:46 6.27 6.27 6.27 6.27 12.8K
15:47 6.27 6.27 6.26 6.27 28.0K
15:48 6.27 6.29 6.27 6.29 113.5K
15:49 6.29 6.29 6.29 6.29 16.4K
15:50 6.29 6.29 6.29 6.29 23.4K
15:51 6.29 6.29 6.29 6.29 35.7K
15:52 6.29 6.30 6.28 6.30 86.9K
15:53 6.30 6.30 6.29 6.30 48.6K
15:54 6.30 6.30 6.29 6.29 142.3K
15:55 6.29 6.31 6.29 6.31 234.9K
15:56 6.31 6.32 6.31 6.32 103.6K
15:57 6.33 6.33 6.32 6.33 172.1K
15:58 6.33 6.34 6.32 6.32 314.8K
15:59 6.32 6.34 6.32 6.32 1,523.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles