Virtus AllianzGI Artificial Intell

AIO
🏛️ Estados Unidos →
24.03
Última Actualización: 2025-09-30
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 24.73 24.86 24.60 24.79 0.1M
2021-12-30 24.63 24.99 24.63 24.73 0.1M
2021-12-29 24.79 24.82 24.62 24.67 0.1M
2021-12-28 24.96 25.10 24.75 24.80 0.1M
2021-12-27 25.10 25.15 24.80 24.94 0.1M
2021-12-23 24.25 25.30 24.25 25.02 0.3M
2021-12-22 27.38 27.52 27.31 27.46 0.1M
2021-12-21 26.84 27.41 26.81 27.30 0.1M
2021-12-20 27.05 27.18 26.60 26.77 0.1M
2021-12-17 26.60 27.19 26.50 27.09 0.2M
2021-12-16 27.32 27.49 26.68 26.88 0.2M
2021-12-15 26.20 26.88 26.14 26.87 0.1M
2021-12-14 26.54 26.63 26.20 26.32 0.1M
2021-12-13 27.00 27.02 26.63 26.63 0.1M
2021-12-10 27.17 27.21 26.92 27.09 0.0M
2021-12-09 27.25 27.39 27.11 27.19 0.0M
2021-12-08 27.33 27.48 27.33 27.42 0.0M
2021-12-07 26.93 27.51 26.93 27.19 0.1M
2021-12-06 26.72 26.87 26.50 26.79 0.1M
2021-12-03 26.83 27.10 26.41 26.63 0.0M
2021-12-02 26.79 27.06 26.59 26.83 0.1M
2021-12-01 27.50 27.50 26.59 26.60 0.1M
2021-11-30 27.31 27.44 26.70 27.01 0.1M
2021-11-29 27.39 27.59 27.22 27.39 0.1M
2021-11-26 27.37 27.37 26.98 27.21 0.1M
2021-11-24 27.38 27.70 27.20 27.66 0.0M
2021-11-23 27.65 27.88 27.35 27.47 0.0M
2021-11-22 27.96 28.18 27.71 27.75 0.1M
2021-11-19 28.02 28.19 27.91 27.93 0.0M
2021-11-18 28.35 28.35 28.01 28.09 0.1M
2021-11-17 28.45 28.50 28.09 28.19 0.1M
2021-11-16 28.12 28.41 28.12 28.36 0.1M
2021-11-15 28.32 28.47 28.13 28.28 0.1M
2021-11-12 28.04 28.36 28.04 28.32 0.0M
2021-11-11 28.06 28.06 27.95 27.97 0.0M
2021-11-10 28.22 28.46 27.90 27.95 0.1M
2021-11-09 28.59 28.59 28.32 28.48 0.1M
2021-11-08 28.50 28.67 28.41 28.57 0.1M
2021-11-05 28.50 28.50 28.21 28.48 0.0M
2021-11-04 28.28 28.37 28.15 28.31 0.0M
2021-11-03 28.12 28.28 27.93 28.22 0.1M
2021-11-02 28.13 28.20 28.04 28.11 0.0M
2021-11-01 27.92 28.13 27.77 28.13 0.2M
2021-10-29 27.46 27.71 27.45 27.71 0.1M
2021-10-28 27.43 27.60 27.26 27.55 0.1M
2021-10-27 27.52 27.60 27.27 27.27 0.0M
2021-10-26 27.50 27.93 27.46 27.57 0.1M
2021-10-25 27.60 27.68 27.47 27.50 0.1M
2021-10-22 27.57 27.72 27.27 27.39 0.2M
2021-10-21 27.59 27.64 27.48 27.58 0.0M
2021-10-20 27.63 27.67 27.50 27.61 0.0M
2021-10-19 27.65 27.74 27.44 27.58 0.1M
2021-10-18 27.19 27.64 27.15 27.54 0.0M
2021-10-15 27.28 27.40 27.25 27.29 0.0M
2021-10-14 27.05 27.32 27.05 27.20 0.0M
2021-10-13 26.86 26.97 26.80 26.84 0.0M
2021-10-12 26.84 26.86 26.67 26.74 0.0M
2021-10-11 26.81 27.14 26.69 26.71 0.0M
2021-10-08 27.08 27.14 26.91 26.91 0.0M
2021-10-07 26.87 27.40 26.87 27.09 0.1M
2021-10-06 26.46 26.81 26.38 26.76 0.0M
2021-10-05 26.58 26.79 26.58 26.74 0.1M
2021-10-04 26.81 26.92 26.35 26.50 0.1M
2021-10-01 27.00 27.02 26.42 26.97 0.1M
2021-09-30 26.75 26.75 26.61 26.68 0.1M
2021-09-29 26.56 26.72 26.45 26.55 0.1M
2021-09-28 26.76 26.85 26.35 26.50 0.2M
2021-09-27 27.34 27.34 27.00 27.00 0.1M
2021-09-24 27.15 27.38 27.11 27.24 0.1M
2021-09-23 27.14 27.42 27.14 27.28 0.1M
2021-09-22 26.81 27.12 26.81 27.07 0.1M
2021-09-21 26.75 26.95 26.75 26.80 0.0M
2021-09-20 26.99 27.11 26.39 26.70 0.1M
2021-09-17 27.65 27.72 27.33 27.44 0.1M
2021-09-16 27.55 27.72 27.39 27.60 0.0M
2021-09-15 27.51 27.62 27.39 27.60 0.1M
2021-09-14 27.77 27.80 27.36 27.47 0.1M
2021-09-13 28.02 28.02 27.56 27.72 0.1M
2021-09-10 28.12 28.21 27.87 27.87 0.0M
2021-09-09 28.18 28.26 28.10 28.13 0.0M
2021-09-08 28.27 28.27 27.88 28.10 0.1M
2021-09-07 28.21 28.26 28.11 28.18 0.1M
2021-09-03 28.14 28.24 28.06 28.21 0.0M
2021-09-02 28.29 28.29 28.10 28.16 0.1M
2021-09-01 28.07 28.20 27.89 28.14 0.1M
2021-08-31 27.82 27.97 27.81 27.97 0.0M
2021-08-30 27.76 27.94 27.72 27.84 0.1M
2021-08-27 27.46 27.72 27.43 27.71 0.0M
2021-08-26 27.40 27.54 27.31 27.33 0.1M
2021-08-25 27.29 27.44 27.29 27.43 0.1M
2021-08-24 27.19 27.31 27.09 27.20 0.0M
2021-08-23 26.90 27.22 26.90 27.14 0.0M
2021-08-20 26.80 26.98 26.71 26.81 0.0M
2021-08-19 26.90 27.08 26.66 26.72 0.1M
2021-08-18 26.97 27.16 26.97 27.00 0.0M
2021-08-17 27.10 27.21 26.87 27.13 0.1M
2021-08-16 27.20 27.29 27.12 27.14 0.0M
2021-08-13 27.40 27.41 27.21 27.40 0.0M
2021-08-12 27.35 27.43 27.28 27.43 0.0M
2021-08-11 27.46 27.52 27.28 27.38 0.1M
2021-08-10 27.66 27.66 27.34 27.52 0.1M
2021-08-09 27.50 27.60 27.40 27.53 0.0M
2021-08-06 27.39 27.44 27.30 27.34 0.0M
2021-08-05 27.30 27.37 27.20 27.30 0.0M
2021-08-04 27.14 27.29 27.05 27.20 0.1M
2021-08-03 27.16 27.25 27.01 27.20 0.1M
2021-08-02 27.25 27.25 26.99 27.14 0.1M
2021-07-30 26.80 26.98 26.65 26.90 0.1M
2021-07-29 26.76 27.10 26.76 26.88 0.1M
2021-07-28 26.52 26.78 26.51 26.71 0.1M
2021-07-27 27.16 27.29 26.29 26.34 0.2M
2021-07-26 27.40 27.42 27.18 27.21 0.1M
2021-07-23 27.37 27.49 27.22 27.44 0.1M
2021-07-22 27.13 27.38 27.11 27.22 0.0M
2021-07-21 27.07 27.27 27.00 27.15 0.1M
2021-07-20 26.69 27.05 26.58 26.99 0.1M
2021-07-19 26.71 26.74 26.45 26.55 0.1M
2021-07-16 27.50 27.50 27.05 27.10 0.0M
2021-07-15 27.51 27.61 27.25 27.31 0.0M
2021-07-14 27.63 27.85 27.47 27.53 0.0M
2021-07-13 27.61 27.96 27.60 27.63 0.1M
2021-07-12 27.85 27.95 27.53 27.61 0.1M
2021-07-09 27.82 27.85 27.65 27.82 0.1M
2021-07-08 27.80 27.80 27.36 27.71 0.1M
2021-07-07 27.93 27.99 27.75 27.91 0.1M
2021-07-06 28.10 28.10 27.78 27.90 0.1M
2021-07-02 27.90 28.01 27.78 28.01 0.1M
2021-07-01 27.89 27.90 27.66 27.81 0.1M
2021-06-30 27.90 27.90 27.38 27.72 0.1M
2021-06-29 27.34 27.58 27.32 27.39 0.1M
2021-06-28 27.51 27.69 27.37 27.45 0.2M
2021-06-25 27.78 27.81 27.32 27.51 0.1M
2021-06-24 27.96 27.96 27.59 27.62 0.1M
2021-06-23 27.56 27.85 27.56 27.69 0.0M
2021-06-22 27.28 27.60 27.28 27.60 0.1M
2021-06-21 27.40 27.50 27.30 27.38 0.1M
2021-06-18 27.53 27.55 27.30 27.37 0.0M
2021-06-17 27.56 27.65 27.38 27.64 0.1M
2021-06-16 27.59 27.60 27.32 27.44 0.1M
2021-06-15 27.59 27.73 27.35 27.41 0.0M
2021-06-14 27.70 27.73 27.50 27.59 0.1M
2021-06-11 27.28 27.57 27.28 27.50 0.1M
2021-06-10 27.27 27.45 27.25 27.34 0.1M
2021-06-09 27.35 27.57 27.31 27.31 0.1M
2021-06-08 27.36 27.62 27.21 27.32 0.1M
2021-06-07 27.35 27.38 27.00 27.26 0.1M
2021-06-04 27.21 27.38 27.05 27.32 0.1M
2021-06-03 27.29 27.30 26.87 26.92 0.1M
2021-06-02 27.46 27.60 27.20 27.34 0.1M
2021-06-01 27.78 27.78 27.37 27.46 0.1M
2021-05-28 27.11 27.46 27.11 27.40 0.1M
2021-05-27 27.00 27.10 26.76 27.10 0.1M
2021-05-26 26.81 27.01 26.51 26.87 0.1M
2021-05-25 26.79 26.89 26.53 26.68 0.1M
2021-05-24 26.38 26.75 26.35 26.65 0.1M
2021-05-21 26.46 26.76 26.32 26.32 0.1M
2021-05-20 26.14 26.55 25.76 26.50 0.1M
2021-05-19 25.87 25.99 25.50 25.97 0.0M
2021-05-18 25.97 26.22 25.85 26.05 0.1M
2021-05-17 25.84 25.84 25.50 25.77 0.1M
2021-05-14 25.31 25.93 25.31 25.82 0.1M
2021-05-13 25.40 25.94 25.00 25.07 0.5M
2021-05-12 26.03 26.17 25.33 25.33 0.1M
2021-05-11 26.00 26.42 25.94 26.39 0.1M
2021-05-10 27.07 27.07 26.44 26.52 0.1M
2021-05-07 26.78 27.19 26.78 27.04 0.1M
2021-05-06 26.85 26.92 26.58 26.87 0.1M
2021-05-05 27.22 27.42 26.83 26.90 0.1M
2021-05-04 27.38 27.53 26.75 27.16 0.1M
2021-05-03 28.20 28.23 27.25 27.60 0.1M
2021-04-30 27.68 27.92 27.62 27.78 0.1M
2021-04-29 27.90 27.99 27.64 27.64 0.1M
2021-04-28 27.89 27.89 27.72 27.82 0.0M
2021-04-27 27.79 27.93 27.65 27.79 0.0M
2021-04-26 27.71 27.94 27.71 27.82 0.1M
2021-04-23 27.35 27.95 27.35 27.68 0.1M
2021-04-22 27.30 27.57 27.00 27.23 0.1M
2021-04-21 26.82 27.35 26.82 27.31 0.1M
2021-04-20 27.40 27.60 26.82 27.02 0.1M
2021-04-19 28.09 28.09 27.28 27.40 0.1M
2021-04-16 27.99 28.12 27.75 27.92 0.1M
2021-04-15 27.80 28.03 27.61 27.87 0.1M
2021-04-14 28.23 28.23 27.37 27.70 0.1M
2021-04-13 27.60 28.15 27.43 28.05 0.2M
2021-04-12 27.50 27.72 27.39 27.57 0.1M
2021-04-09 27.51 27.72 27.25 27.50 0.1M
2021-04-08 27.50 28.06 27.26 27.90 0.1M
2021-04-07 27.50 27.50 27.21 27.50 0.1M
2021-04-06 27.66 27.79 27.14 27.36 0.1M
2021-04-05 27.40 27.75 27.36 27.60 0.1M
2021-04-01 26.97 27.38 26.70 27.36 0.2M
2021-03-31 26.22 26.57 26.21 26.56 0.1M
2021-03-30 26.32 26.49 25.85 26.14 0.0M
2021-03-29 25.99 26.71 25.80 26.20 0.1M
2021-03-26 25.94 26.56 25.77 25.93 0.2M
2021-03-25 26.20 26.25 25.65 25.79 0.1M
2021-03-24 26.59 26.85 26.03 26.20 0.1M
2021-03-23 26.75 26.98 26.50 26.50 0.1M
2021-03-22 26.81 27.05 26.63 26.85 0.1M
2021-03-19 26.43 26.87 26.39 26.82 0.1M
2021-03-18 27.40 27.63 26.52 26.61 0.2M
2021-03-17 27.23 27.59 26.89 27.48 0.1M
2021-03-16 27.25 27.48 27.10 27.16 0.1M
2021-03-15 26.87 27.17 26.84 27.10 0.1M
2021-03-12 27.05 27.08 26.69 26.90 0.1M
2021-03-11 27.10 27.39 27.04 27.10 0.1M
2021-03-10 26.85 26.88 26.50 26.75 0.1M
2021-03-09 26.08 26.90 26.08 26.56 0.1M
2021-03-08 26.46 26.65 25.84 25.93 0.1M
2021-03-05 27.13 27.13 25.50 26.50 0.2M
2021-03-04 27.65 27.90 26.18 26.73 0.1M
2021-03-03 28.58 28.69 27.76 27.86 0.1M
2021-03-02 28.43 28.85 28.08 28.57 0.1M
2021-03-01 29.00 29.22 27.87 28.31 0.2M
2021-02-26 27.50 27.66 26.97 27.41 0.1M
2021-02-25 28.20 28.25 27.25 27.27 0.1M
2021-02-24 27.67 28.24 27.16 28.12 0.1M
2021-02-23 28.13 28.13 26.56 27.51 0.3M
2021-02-22 28.75 28.87 28.29 28.31 0.1M
2021-02-19 29.00 29.30 28.73 28.86 0.1M
2021-02-18 29.06 29.19 28.37 28.76 0.1M
2021-02-17 29.40 29.40 29.00 29.19 0.1M
2021-02-16 29.78 29.95 29.48 29.63 0.1M
2021-02-12 29.28 29.79 29.11 29.46 0.1M
2021-02-11 29.12 29.50 29.01 29.31 0.1M
2021-02-10 29.77 29.97 28.80 28.90 0.2M
2021-02-09 29.89 29.91 29.40 29.69 0.1M
2021-02-08 29.70 29.80 29.40 29.74 0.1M
2021-02-05 29.25 29.40 29.10 29.25 0.1M
2021-02-04 28.65 29.09 28.65 29.00 0.1M
2021-02-03 28.50 28.66 28.21 28.47 0.1M
2021-02-02 27.74 28.47 27.49 28.19 0.1M
2021-02-01 27.04 27.61 27.04 27.33 0.1M
2021-01-29 27.37 27.54 26.37 26.80 0.1M
2021-01-28 27.05 27.71 27.05 27.37 0.1M
2021-01-27 27.90 28.02 27.00 27.00 0.1M
2021-01-26 28.98 28.98 27.96 28.05 0.2M
2021-01-25 28.82 28.97 28.56 28.83 0.2M
2021-01-22 28.75 28.97 28.60 28.92 0.1M
2021-01-21 28.47 28.76 28.15 28.74 0.1M
2021-01-20 28.24 28.59 27.91 28.32 0.1M
2021-01-19 27.96 28.15 27.80 27.93 0.1M
2021-01-15 28.25 28.30 27.27 27.80 0.1M
2021-01-14 29.14 29.16 28.36 28.48 0.1M
2021-01-13 28.88 29.02 28.27 28.96 0.3M
2021-01-12 28.07 28.65 27.58 28.65 0.2M
2021-01-11 27.98 28.74 27.48 27.59 0.3M
2021-01-08 27.30 27.65 27.20 27.49 0.1M
2021-01-07 26.76 27.22 26.61 27.14 0.1M
2021-01-06 25.94 26.97 25.75 26.36 0.2M
2021-01-05 25.47 26.52 25.47 26.05 0.2M
2021-01-04 26.37 26.74 25.27 25.74 0.1M