Viant Technology (DSP)

DSP
🏛️ Estados Unidos →
8.63
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
2021-12-31 10.17 10.33 9.67 9.71 0.2M
2021-12-30 10.34 10.68 9.48 10.24 0.1M
2021-12-29 10.18 10.18 9.38 9.52 0.2M
2021-12-28 9.91 10.24 9.50 10.16 1.0M
2021-12-27 10.32 10.32 9.77 9.90 0.2M
2021-12-23 9.64 10.45 9.45 10.19 0.4M
2021-12-22 8.59 9.95 8.54 9.57 0.3M
2021-12-21 8.35 8.67 8.19 8.54 0.2M
2021-12-20 8.46 8.52 8.06 8.22 0.2M
2021-12-17 8.35 8.81 8.04 8.75 0.4M
2021-12-16 9.03 9.40 8.20 8.46 0.2M
2021-12-15 8.42 8.79 7.95 8.78 0.3M
2021-12-14 8.72 9.05 8.28 8.40 0.3M
2021-12-13 9.34 9.48 8.75 8.87 0.1M
2021-12-10 9.94 10.00 9.33 9.41 0.2M
2021-12-09 10.10 10.30 9.63 9.85 0.5M
2021-12-08 9.99 10.25 9.70 10.10 0.4M
2021-12-07 9.65 10.03 9.54 10.00 0.5M
2021-12-06 8.97 9.82 8.70 9.46 0.2M
2021-12-03 9.24 9.24 8.56 9.16 0.3M
2021-12-02 9.23 9.50 8.82 9.24 0.2M
2021-12-01 10.06 10.16 9.22 9.41 0.2M
2021-11-30 9.90 10.17 9.33 9.80 0.3M
2021-11-29 10.35 10.42 9.67 9.87 0.2M
2021-11-26 10.19 10.74 9.65 10.06 0.1M
2021-11-24 10.05 10.95 9.97 10.46 0.2M
2021-11-23 10.25 10.47 9.84 10.28 0.1M
2021-11-22 11.26 11.26 9.80 10.33 0.3M
2021-11-19 11.01 11.80 11.01 11.17 0.1M
2021-11-18 12.12 12.34 10.80 11.16 0.3M
2021-11-17 12.93 12.93 11.97 12.05 0.1M
2021-11-16 12.88 12.90 12.42 12.69 0.1M
2021-11-15 12.51 13.31 12.41 12.90 0.1M
2021-11-12 11.47 12.50 11.37 12.43 0.2M
2021-11-11 11.85 12.04 11.38 11.46 0.3M
2021-11-10 11.25 12.46 11.25 11.59 0.3M
2021-11-09 12.30 12.84 12.12 12.59 0.2M
2021-11-08 12.05 12.54 11.94 12.28 0.1M
2021-11-05 12.20 12.49 11.50 11.88 0.2M
2021-11-04 12.15 12.20 11.90 12.11 0.1M
2021-11-03 12.08 12.48 11.87 12.18 0.1M
2021-11-02 12.04 12.18 11.85 12.08 0.1M
2021-11-01 11.83 12.20 11.69 12.18 0.1M
2021-10-29 11.93 12.03 11.68 11.75 0.3M
2021-10-28 11.47 12.13 11.33 12.04 0.2M
2021-10-27 11.88 12.05 11.46 11.50 0.2M
2021-10-26 12.12 12.61 11.83 11.94 0.1M
2021-10-25 12.04 12.17 11.77 12.10 0.1M
2021-10-22 12.70 13.03 11.84 11.85 0.4M
2021-10-21 12.77 13.50 12.37 13.26 0.2M
2021-10-20 13.22 13.25 12.72 12.76 0.1M
2021-10-19 13.40 13.48 12.96 13.09 0.1M
2021-10-18 13.26 13.35 13.06 13.28 0.1M
2021-10-15 13.90 13.90 13.09 13.31 0.1M
2021-10-14 13.49 13.93 13.42 13.71 0.1M
2021-10-13 12.72 13.38 12.57 13.34 0.1M
2021-10-12 12.64 12.82 12.45 12.63 0.1M
2021-10-11 12.84 13.43 12.52 12.56 0.1M
2021-10-08 13.37 13.71 12.61 12.82 0.2M
2021-10-07 12.84 13.43 12.32 13.40 0.3M
2021-10-06 12.17 12.74 12.06 12.67 0.2M
2021-10-05 11.70 12.35 11.70 12.29 0.2M
2021-10-04 12.46 12.57 11.61 11.69 0.3M
2021-10-01 12.32 12.75 12.11 12.59 0.2M
2021-09-30 12.20 12.61 12.08 12.22 0.2M
2021-09-29 13.03 13.46 12.10 12.17 0.2M
2021-09-28 13.62 13.62 12.91 12.95 0.3M
2021-09-27 13.36 14.13 13.36 13.85 0.4M
2021-09-24 12.34 13.04 12.33 12.69 0.2M
2021-09-23 12.21 12.81 12.09 12.65 0.2M
2021-09-22 12.07 12.28 11.50 12.17 0.4M
2021-09-21 12.08 12.17 11.61 11.64 0.2M
2021-09-20 12.34 12.36 11.74 12.02 0.3M
2021-09-17 13.07 13.11 12.58 12.65 0.4M
2021-09-16 12.74 13.00 12.71 12.95 0.5M
2021-09-15 12.80 12.90 12.36 12.83 0.2M
2021-09-14 12.90 13.40 12.65 12.77 0.5M
2021-09-13 13.81 13.93 12.29 12.76 0.6M
2021-09-10 13.75 14.06 13.58 13.72 0.1M
2021-09-09 13.22 13.83 13.15 13.73 0.1M
2021-09-08 13.81 13.85 12.96 13.33 0.3M
2021-09-07 14.65 14.78 13.78 13.78 0.2M
2021-09-03 14.36 14.72 14.02 14.47 0.2M
2021-09-02 14.59 14.99 14.32 14.38 0.3M
2021-09-01 14.00 15.54 13.88 14.62 0.7M
2021-08-31 14.00 14.00 13.23 13.75 1.4M
2021-08-30 14.17 14.26 13.60 14.03 0.3M
2021-08-27 13.38 14.26 13.31 14.07 0.5M
2021-08-26 13.00 13.62 12.84 13.37 0.5M
2021-08-25 14.39 14.39 13.16 13.16 1.0M
2021-08-24 14.60 14.84 14.49 14.68 0.2M
2021-08-23 14.38 14.86 14.27 14.40 0.2M
2021-08-20 13.76 14.52 13.63 14.32 0.2M
2021-08-19 14.60 14.63 13.58 13.78 0.3M
2021-08-18 14.82 15.19 14.24 14.60 0.3M
2021-08-17 14.11 15.50 14.03 14.71 0.4M
2021-08-16 15.97 15.97 14.57 14.72 0.4M
2021-08-13 17.53 18.00 15.72 15.89 0.6M
2021-08-12 17.05 18.48 16.40 18.13 0.4M
2021-08-11 17.45 17.51 16.62 17.18 0.3M
2021-08-10 17.96 18.10 16.90 17.28 0.2M
2021-08-09 17.81 18.56 17.54 17.73 0.3M
2021-08-06 16.51 17.55 16.43 17.50 0.5M
2021-08-05 15.85 16.55 15.74 16.34 0.2M
2021-08-04 16.01 16.06 15.68 15.96 0.1M
2021-08-03 16.11 16.16 15.80 16.01 0.2M
2021-08-02 17.36 17.47 16.10 16.13 0.2M
2021-07-30 17.46 18.26 16.94 17.29 0.4M
2021-07-29 16.21 16.37 15.76 15.98 0.2M
2021-07-28 15.33 16.16 14.87 16.07 0.4M
2021-07-27 15.45 15.68 14.46 15.14 0.4M
2021-07-26 17.44 17.44 15.25 15.40 0.5M
2021-07-23 18.85 18.95 17.42 17.47 0.3M
2021-07-22 17.75 18.83 17.55 18.40 0.9M
2021-07-21 16.92 17.85 16.60 17.70 0.4M
2021-07-20 17.00 17.30 16.11 16.91 0.7M
2021-07-19 16.95 17.37 16.76 17.14 0.6M
2021-07-16 18.69 18.72 16.99 17.21 0.3M
2021-07-15 19.36 19.88 17.86 18.52 0.3M
2021-07-14 20.51 21.72 19.27 19.35 0.4M
2021-07-13 22.00 22.14 20.15 20.98 0.5M
2021-07-12 23.16 23.16 21.30 21.92 0.2M
2021-07-09 22.78 23.31 22.19 22.88 0.2M
2021-07-08 24.25 24.28 21.87 22.65 0.4M
2021-07-07 27.39 27.39 25.02 25.13 0.2M
2021-07-06 27.82 27.88 26.66 27.11 0.2M
2021-07-02 28.35 28.78 27.42 27.68 0.2M
2021-07-01 30.10 30.81 28.11 28.20 0.1M
2021-06-30 29.69 30.08 28.65 29.78 0.1M
2021-06-29 30.29 30.29 29.29 29.75 0.1M
2021-06-28 30.15 31.13 29.88 30.00 0.2M
2021-06-25 29.54 31.74 29.25 29.96 0.8M
2021-06-24 29.82 29.82 28.87 29.48 0.5M
2021-06-23 29.00 29.97 28.89 29.49 0.1M
2021-06-22 28.46 29.11 27.28 28.75 0.2M
2021-06-21 29.34 30.34 28.32 28.64 0.3M
2021-06-18 28.57 29.72 28.57 29.41 0.2M
2021-06-17 28.14 30.10 28.03 28.78 0.2M
2021-06-16 28.69 29.40 27.61 28.21 0.1M
2021-06-15 30.60 30.84 28.25 28.69 0.2M
2021-06-14 29.38 31.47 29.21 30.85 0.3M
2021-06-11 28.68 29.75 28.06 29.21 0.2M
2021-06-10 28.72 30.36 28.06 28.37 0.2M
2021-06-09 34.91 34.91 28.76 29.06 0.5M
2021-06-08 33.21 36.46 33.21 34.00 0.6M
2021-06-07 31.83 33.08 30.92 32.93 0.3M
2021-06-04 33.25 34.33 31.70 32.09 0.6M
2021-06-03 33.38 34.67 32.01 32.82 0.4M
2021-06-02 31.38 35.00 31.07 34.40 1.2M
2021-06-01 29.39 32.28 29.31 31.24 0.4M
2021-05-28 28.50 29.61 28.50 29.19 0.3M
2021-05-27 26.09 28.59 25.10 28.37 0.3M
2021-05-26 26.46 27.46 25.81 26.55 0.3M
2021-05-25 22.70 26.04 22.70 25.86 0.4M
2021-05-24 21.86 22.87 20.59 22.74 0.4M
2021-05-21 23.40 23.40 21.40 21.59 0.5M
2021-05-20 24.50 26.10 22.85 22.99 0.5M
2021-05-19 24.84 25.20 23.67 24.52 0.3M
2021-05-18 27.14 27.31 24.74 25.03 0.3M
2021-05-17 27.38 28.49 26.18 26.72 0.3M
2021-05-14 24.31 27.77 24.26 27.38 0.4M
2021-05-13 27.91 27.91 23.65 24.09 0.3M
2021-05-12 28.30 28.90 26.35 27.30 0.2M
2021-05-11 26.16 29.18 26.06 28.66 0.2M
2021-05-10 32.50 32.50 27.12 27.91 0.5M
2021-05-07 30.90 33.79 30.90 32.91 0.2M
2021-05-06 31.98 32.32 30.18 30.53 0.3M
2021-05-05 32.52 33.18 30.27 31.97 0.3M
2021-05-04 33.65 34.48 31.71 32.17 0.2M
2021-05-03 33.11 34.83 33.00 33.92 0.2M
2021-04-30 32.61 34.21 32.29 32.84 0.1M
2021-04-29 32.40 33.49 31.04 33.17 0.4M
2021-04-28 32.88 33.78 31.56 32.03 0.3M
2021-04-27 31.50 36.06 31.50 33.50 0.4M
2021-04-26 34.40 34.46 31.09 31.20 0.6M
2021-04-23 35.45 37.89 33.36 33.41 0.3M
2021-04-22 32.85 37.80 32.80 35.31 0.5M
2021-04-21 33.36 34.99 32.51 32.63 0.4M
2021-04-20 39.20 39.64 33.07 33.35 0.5M
2021-04-19 39.25 40.87 38.56 39.24 0.2M
2021-04-16 39.89 40.28 38.10 39.03 0.3M
2021-04-15 42.06 42.20 39.70 40.22 0.3M
2021-04-14 42.17 43.29 41.72 41.90 0.1M
2021-04-13 42.70 43.00 42.02 42.55 0.1M
2021-04-12 43.10 43.80 41.62 42.29 0.2M
2021-04-09 44.23 44.65 42.62 43.54 0.1M
2021-04-08 42.70 45.00 42.40 44.82 0.2M
2021-04-07 42.03 43.80 40.69 42.13 0.3M
2021-04-06 44.07 45.88 41.73 42.08 0.4M
2021-04-05 49.50 50.13 43.76 44.45 0.4M
2021-04-01 53.68 53.99 48.17 48.92 0.6M
2021-03-31 50.86 54.96 49.33 52.89 0.6M
2021-03-30 43.72 50.51 42.42 50.40 0.2M
2021-03-29 45.12 46.13 40.43 44.07 0.5M
2021-03-26 46.15 46.15 43.37 44.94 0.3M
2021-03-25 46.95 46.98 42.19 46.11 0.3M
2021-03-24 49.74 53.49 46.15 47.29 0.3M
2021-03-23 55.51 55.69 48.09 49.42 0.8M
2021-03-22 52.00 62.84 51.73 59.74 0.7M
2021-03-19 50.24 57.36 47.56 52.26 2.0M
2021-03-18 46.25 51.92 46.25 48.78 0.2M
2021-03-17 48.67 50.25 45.50 47.78 0.4M
2021-03-16 49.78 53.27 49.30 50.85 0.2M
2021-03-15 50.51 53.28 49.01 49.78 0.3M
2021-03-12 42.71 57.76 40.71 50.16 0.8M
2021-03-11 44.71 48.00 43.59 43.83 0.4M
2021-03-10 40.10 51.82 40.10 43.80 0.6M
2021-03-09 39.00 40.96 37.91 39.56 0.2M
2021-03-08 40.22 42.65 37.91 37.94 0.2M
2021-03-05 42.60 43.46 37.00 41.32 0.8M
2021-03-04 41.56 46.00 40.00 42.09 0.5M
2021-03-03 50.80 51.00 40.57 42.99 0.6M
2021-03-02 54.00 54.32 50.57 50.62 0.1M
2021-03-01 50.98 55.99 50.98 52.73 0.3M
2021-02-26 52.93 52.97 48.81 49.59 0.3M
2021-02-25 55.15 55.15 51.37 53.49 0.4M
2021-02-24 60.00 60.00 55.32 55.57 0.2M
2021-02-23 62.40 62.40 50.10 58.31 0.5M
2021-02-22 66.27 66.45 62.06 65.01 0.2M
2021-02-19 63.16 65.99 62.39 65.92 0.2M
2021-02-18 59.01 62.80 59.01 62.50 0.8M
2021-02-17 67.50 67.80 58.50 62.00 0.8M
2021-02-16 63.99 69.16 63.00 68.31 0.6M
2021-02-12 58.15 68.31 52.00 65.49 2.0M
2021-02-11 46.81 60.80 46.80 57.00 1.8M
2021-02-10 44.00 48.95 38.03 47.72 11.7M