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
2024-12-31 19.08 19.26 18.92 18.99 0.1M
2024-12-30 18.64 19.62 18.52 19.01 0.2M
2024-12-27 20.10 20.10 19.05 19.23 0.2M
2024-12-26 19.96 20.54 19.91 20.25 0.2M
2024-12-24 19.25 20.20 19.25 20.09 0.1M
2024-12-23 19.28 20.04 19.03 19.25 0.2M
2024-12-20 19.16 20.33 19.02 19.53 0.4M
2024-12-19 19.94 20.36 19.59 20.13 0.2M
2024-12-18 20.57 21.00 19.35 19.47 0.3M
2024-12-17 20.41 21.05 20.36 20.71 0.2M
2024-12-16 20.08 21.25 19.82 20.91 0.2M
2024-12-13 20.83 21.08 20.23 20.58 0.2M
2024-12-12 21.01 21.26 20.51 20.97 0.2M
2024-12-11 21.44 21.49 19.32 21.04 0.3M
2024-12-10 20.43 21.74 20.35 21.37 0.4M
2024-12-09 20.34 21.01 19.58 20.64 0.3M
2024-12-06 20.94 21.07 20.11 20.35 0.2M
2024-12-05 20.25 20.90 19.30 20.39 0.3M
2024-12-04 19.83 20.25 19.09 20.11 0.3M
2024-12-03 19.21 19.84 19.06 19.56 0.2M
2024-12-02 18.87 19.38 18.27 19.30 0.2M
2024-11-29 18.36 19.04 18.35 18.88 0.1M
2024-11-27 18.98 19.46 17.90 18.24 0.3M
2024-11-26 18.45 19.00 18.23 18.92 0.2M
2024-11-25 18.81 18.91 18.11 18.46 0.3M
2024-11-22 19.25 19.40 17.93 18.72 0.3M
2024-11-21 18.31 19.07 18.10 19.02 0.4M
2024-11-20 18.41 18.50 17.54 18.21 0.3M
2024-11-19 17.50 18.58 17.43 18.22 0.5M
2024-11-18 16.21 17.70 16.21 17.57 0.4M
2024-11-15 15.46 16.24 15.39 16.21 0.3M
2024-11-14 16.26 16.47 13.93 15.40 0.5M
2024-11-13 15.26 16.97 15.26 16.46 0.7M
2024-11-12 13.60 13.83 13.48 13.52 0.2M
2024-11-11 13.00 13.67 12.80 13.62 0.1M
2024-11-08 12.96 13.04 12.67 12.97 0.1M
2024-11-07 12.73 13.00 12.61 12.99 0.1M
2024-11-06 12.45 13.03 12.36 12.70 0.2M
2024-11-05 11.93 12.34 11.88 12.23 0.1M
2024-11-04 11.53 11.98 11.49 11.95 0.1M
2024-11-01 11.71 11.78 11.45 11.52 0.1M
2024-10-31 11.79 11.82 11.63 11.67 0.0M
2024-10-30 11.81 11.97 11.70 11.88 0.0M
2024-10-29 11.70 11.98 11.69 11.84 0.0M
2024-10-28 11.55 11.68 11.45 11.66 0.0M
2024-10-25 11.31 11.53 11.26 11.43 0.1M
2024-10-24 11.22 11.29 10.88 11.27 0.1M
2024-10-23 11.44 11.44 10.89 11.11 0.1M
2024-10-22 11.82 11.89 11.44 11.51 0.1M
2024-10-21 11.84 12.05 11.79 11.86 0.1M
2024-10-18 11.88 12.04 11.79 11.85 0.1M
2024-10-17 11.90 12.07 11.77 11.90 0.1M
2024-10-16 11.56 11.89 11.56 11.84 0.1M
2024-10-15 11.49 11.75 11.34 11.45 0.1M
2024-10-14 11.34 11.77 11.18 11.50 0.2M
2024-10-11 11.13 11.29 11.06 11.25 0.1M
2024-10-10 11.00 11.15 10.90 11.13 0.0M
2024-10-09 11.13 11.25 11.09 11.16 0.0M
2024-10-08 11.05 11.15 10.93 11.12 0.0M
2024-10-07 11.35 11.35 10.89 10.96 0.1M
2024-10-04 11.14 11.39 11.00 11.38 0.1M
2024-10-03 10.96 11.01 10.82 10.92 0.1M
2024-10-02 10.77 11.00 10.69 10.93 0.1M
2024-10-01 11.04 11.20 10.75 10.80 0.1M
2024-09-30 11.01 11.48 10.96 11.07 0.1M
2024-09-27 11.02 11.20 10.93 11.01 0.1M
2024-09-26 11.17 11.17 10.89 10.90 0.0M
2024-09-25 11.12 11.41 10.98 11.01 0.1M
2024-09-24 11.09 11.26 10.92 11.18 0.1M
2024-09-23 11.01 11.21 10.86 11.07 0.1M
2024-09-20 10.79 11.08 10.76 10.96 0.1M
2024-09-19 10.82 10.92 10.76 10.78 0.1M
2024-09-18 10.62 10.94 10.53 10.59 0.1M
2024-09-17 10.91 11.03 10.50 10.62 0.1M
2024-09-16 10.74 10.83 10.65 10.79 0.1M
2024-09-13 10.37 10.92 10.37 10.85 0.1M
2024-09-12 10.31 10.47 10.21 10.41 0.1M
2024-09-11 10.04 10.26 9.96 10.23 0.0M
2024-09-10 9.95 10.13 9.91 10.07 0.1M
2024-09-09 10.10 10.24 9.91 9.93 0.1M
2024-09-06 10.46 10.46 9.95 10.07 0.1M
2024-09-05 10.51 10.62 10.42 10.45 0.1M
2024-09-04 10.32 10.70 10.31 10.48 0.1M
2024-09-03 11.04 11.13 10.27 10.43 0.1M
2024-08-30 10.79 11.13 10.78 11.13 0.1M
2024-08-29 10.89 11.10 10.79 10.81 0.1M
2024-08-28 10.87 10.94 10.78 10.79 0.1M
2024-08-27 11.02 11.06 10.81 10.98 0.0M
2024-08-26 11.41 11.41 10.99 11.13 0.1M
2024-08-23 10.73 11.35 10.71 11.09 0.1M
2024-08-22 10.83 10.97 10.64 10.66 0.1M
2024-08-21 10.97 11.04 10.56 10.78 0.1M
2024-08-20 10.72 10.98 10.62 10.82 0.1M
2024-08-19 10.22 10.85 10.22 10.72 0.1M
2024-08-16 10.24 10.53 10.18 10.29 0.1M
2024-08-15 9.95 10.46 9.80 10.28 0.1M
2024-08-14 9.53 9.77 9.51 9.69 0.1M
2024-08-13 9.66 10.04 8.70 9.53 0.3M
2024-08-12 9.93 9.93 9.33 9.56 0.3M
2024-08-09 9.48 9.87 9.38 9.85 0.2M
2024-08-08 9.60 9.62 9.19 9.46 0.2M
2024-08-07 9.87 10.01 9.48 9.54 0.2M
2024-08-06 9.90 9.91 9.58 9.75 0.2M
2024-08-05 9.65 10.05 9.52 9.77 0.1M
2024-08-02 11.28 11.37 10.17 10.20 0.2M
2024-08-01 11.62 12.00 11.12 11.44 0.1M
2024-07-31 11.71 11.95 11.55 11.63 0.1M
2024-07-30 12.03 12.09 11.66 11.77 0.1M
2024-07-29 12.24 12.36 11.87 11.88 0.2M
2024-07-26 12.04 12.14 11.86 12.13 0.1M
2024-07-25 11.62 12.10 11.46 11.84 0.1M
2024-07-24 11.95 12.10 11.56 11.62 0.2M
2024-07-23 11.61 12.00 11.37 11.82 0.2M
2024-07-22 11.04 11.69 10.89 11.61 0.1M
2024-07-19 10.60 11.15 10.60 10.91 0.1M
2024-07-18 10.84 10.92 10.60 10.63 0.1M
2024-07-17 10.99 11.03 10.65 10.82 0.1M
2024-07-16 10.97 11.14 10.57 11.11 0.2M
2024-07-15 10.66 11.08 10.66 10.88 0.1M
2024-07-12 10.40 10.91 10.29 10.62 0.1M
2024-07-11 10.35 10.57 10.28 10.29 0.1M
2024-07-10 10.44 10.49 10.05 10.13 0.1M
2024-07-09 10.13 10.45 10.06 10.39 0.1M
2024-07-08 9.91 10.16 9.90 10.15 0.1M
2024-07-05 10.26 10.40 9.93 9.98 0.1M
2024-07-03 10.53 10.67 10.31 10.35 0.1M
2024-07-02 10.37 10.62 10.18 10.43 0.1M
2024-07-01 9.92 10.40 9.75 10.37 0.2M
2024-06-28 9.49 10.00 9.46 9.87 0.4M
2024-06-27 9.34 9.47 9.27 9.43 0.1M
2024-06-26 9.24 9.38 9.20 9.34 0.1M
2024-06-25 9.12 9.48 9.01 9.32 0.1M
2024-06-24 9.00 9.34 8.94 9.13 0.1M
2024-06-21 9.17 9.29 9.11 9.23 0.1M
2024-06-20 9.43 9.51 9.26 9.28 0.1M
2024-06-18 9.65 9.72 9.50 9.56 0.1M
2024-06-17 9.46 9.53 9.34 9.42 0.1M
2024-06-14 9.49 9.60 9.45 9.54 0.1M
2024-06-13 9.76 9.80 9.53 9.56 0.1M
2024-06-12 9.60 9.92 9.55 9.73 0.1M
2024-06-11 9.13 9.41 9.08 9.41 0.1M
2024-06-10 9.08 9.36 9.05 9.23 0.1M
2024-06-07 9.20 9.33 9.16 9.17 0.1M
2024-06-06 9.50 9.64 9.38 9.40 0.1M
2024-06-05 9.30 9.65 9.23 9.63 0.1M
2024-06-04 9.07 9.26 9.06 9.26 0.1M
2024-06-03 9.59 9.60 9.06 9.12 0.2M
2024-05-31 9.50 9.62 9.44 9.51 0.1M
2024-05-30 9.73 9.75 9.48 9.50 0.1M
2024-05-29 9.58 9.77 9.58 9.71 0.1M
2024-05-28 9.64 9.88 9.52 9.77 0.1M
2024-05-24 9.22 9.68 9.21 9.62 0.1M
2024-05-23 9.42 9.42 9.11 9.23 0.2M
2024-05-22 9.50 9.81 9.36 9.56 0.1M
2024-05-21 10.00 10.02 9.55 9.61 0.1M
2024-05-20 10.17 10.25 9.87 10.01 0.3M
2024-05-17 9.83 10.25 9.71 10.19 0.3M
2024-05-16 9.40 9.79 9.26 9.72 0.1M
2024-05-15 9.24 9.46 9.17 9.39 0.1M
2024-05-14 8.87 9.20 8.85 9.17 0.1M
2024-05-13 8.69 8.92 8.64 8.88 0.1M
2024-05-10 8.77 8.78 8.62 8.70 0.1M
2024-05-09 8.70 8.77 8.65 8.77 0.1M
2024-05-08 8.74 8.81 8.62 8.73 0.1M
2024-05-07 8.57 8.80 8.40 8.76 0.1M
2024-05-06 8.50 8.57 8.29 8.56 0.2M
2024-05-03 8.35 8.50 8.18 8.40 0.3M
2024-05-02 8.10 8.33 7.77 8.13 0.3M
2024-05-01 9.66 9.74 7.85 8.13 0.5M
2024-04-30 8.48 8.86 8.38 8.79 0.3M
2024-04-29 8.50 8.90 8.40 8.45 0.2M
2024-04-26 8.39 8.43 8.20 8.33 0.2M
2024-04-25 8.38 8.38 8.20 8.30 0.2M
2024-04-24 8.97 9.03 8.45 8.56 0.2M
2024-04-23 8.76 9.19 8.76 9.04 0.2M
2024-04-22 8.37 8.86 8.37 8.73 0.1M
2024-04-19 8.64 8.97 8.25 8.50 0.3M
2024-04-18 8.99 9.06 8.72 8.77 0.2M
2024-04-17 8.99 9.20 8.93 9.00 0.1M
2024-04-16 8.77 8.93 8.61 8.86 0.2M
2024-04-15 9.10 9.18 8.70 8.83 0.2M
2024-04-12 9.44 9.65 9.12 9.16 0.1M
2024-04-11 9.50 9.73 9.41 9.50 0.1M
2024-04-10 9.75 10.00 9.60 9.62 0.1M
2024-04-09 10.30 10.43 9.79 9.99 0.2M
2024-04-08 10.27 10.57 10.15 10.29 0.3M
2024-04-05 10.88 11.06 10.67 11.00 0.2M
2024-04-04 11.25 11.63 10.89 10.92 0.3M
2024-04-03 10.32 11.15 10.32 11.09 0.2M
2024-04-02 10.30 10.56 10.25 10.40 0.2M
2024-04-01 10.82 11.25 10.50 10.80 0.3M
2024-03-28 10.27 10.86 10.25 10.66 0.3M
2024-03-27 10.29 10.35 10.08 10.22 0.1M
2024-03-26 10.59 10.59 10.11 10.22 0.1M
2024-03-25 9.44 10.22 9.25 10.17 0.2M
2024-03-22 10.35 10.37 10.18 10.21 0.1M
2024-03-21 10.19 10.47 10.02 10.35 0.2M
2024-03-20 9.88 10.21 9.88 10.08 0.1M
2024-03-19 10.00 10.11 9.35 10.00 0.1M
2024-03-18 10.16 10.30 9.90 10.04 0.2M
2024-03-15 10.08 10.50 9.87 9.94 0.3M
2024-03-14 10.62 10.88 10.00 10.31 0.3M
2024-03-13 10.98 10.98 10.47 10.66 0.1M
2024-03-12 10.64 10.97 10.48 10.92 0.2M
2024-03-11 10.09 10.98 10.09 10.56 0.2M
2024-03-08 10.32 10.57 9.96 10.13 0.2M
2024-03-07 9.64 10.41 9.62 10.37 0.2M
2024-03-06 9.71 10.14 9.23 9.44 0.3M
2024-03-05 10.50 10.90 9.26 9.78 0.6M
2024-03-04 9.25 9.75 8.93 9.18 0.3M
2024-03-01 9.13 9.27 8.65 9.06 0.1M
2024-02-29 8.75 9.23 8.11 9.09 0.1M
2024-02-28 9.07 9.15 8.55 8.56 0.0M
2024-02-27 8.33 9.25 8.33 9.07 0.1M
2024-02-26 8.23 8.44 8.17 8.23 0.0M
2024-02-23 8.00 8.25 7.89 8.19 0.0M
2024-02-22 8.31 8.42 7.91 7.99 0.0M
2024-02-21 8.05 8.35 7.96 8.28 0.0M
2024-02-20 8.44 8.44 7.86 8.18 0.1M
2024-02-16 8.70 8.89 8.48 8.52 0.1M
2024-02-15 8.61 9.00 8.45 8.74 0.1M
2024-02-14 8.19 8.68 8.19 8.68 0.0M
2024-02-13 8.28 8.44 8.15 8.20 0.1M
2024-02-12 8.92 8.99 8.51 8.64 0.1M
2024-02-09 8.70 8.86 8.67 8.83 0.0M
2024-02-08 8.46 8.99 8.27 8.64 0.0M
2024-02-07 8.52 8.89 8.33 8.41 0.0M
2024-02-06 8.55 8.93 8.32 8.58 0.0M
2024-02-05 9.00 9.18 8.45 8.58 0.1M
2024-02-02 8.90 9.20 8.48 8.88 0.1M
2024-02-01 8.69 8.93 8.38 8.93 0.1M
2024-01-31 9.12 9.12 8.45 8.57 0.0M
2024-01-30 9.11 9.45 8.84 9.12 0.1M
2024-01-29 8.38 9.14 7.85 9.09 0.1M
2024-01-26 8.42 8.63 8.22 8.36 0.0M
2024-01-25 8.42 8.42 8.06 8.35 0.1M
2024-01-24 8.27 8.43 8.05 8.35 0.1M
2024-01-23 8.11 8.44 7.72 8.07 0.1M
2024-01-22 8.57 9.16 7.95 8.02 0.2M
2024-01-19 7.23 8.43 7.19 8.39 0.2M
2024-01-18 6.59 7.35 6.50 7.16 0.1M
2024-01-17 6.69 6.88 6.52 6.57 0.0M
2024-01-16 6.85 6.96 6.64 6.69 0.0M
2024-01-12 6.57 7.04 6.55 6.91 0.1M
2024-01-11 6.78 6.84 6.55 6.57 0.0M
2024-01-10 6.69 6.87 6.53 6.77 0.0M
2024-01-09 6.92 7.00 6.74 6.77 0.0M
2024-01-08 6.81 7.05 6.81 6.92 0.0M
2024-01-05 6.84 7.04 6.61 6.82 0.0M
2024-01-04 6.71 7.04 6.64 6.87 0.1M
2024-01-03 6.39 6.73 6.39 6.67 0.1M
2024-01-02 6.84 7.03 6.31 6.48 0.1M