Vita Coco (COCO)

COCO
🏛️ Estados Unidos →
42.77
Última Actualización: 2025-10-07
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
2025-10-07 43.08 43.34 42.47 42.77 0.6M
2025-10-06 43.00 43.29 41.92 42.91 0.9M
2025-10-03 42.72 43.65 42.46 42.52 0.7M
2025-10-02 42.53 42.77 41.79 42.71 0.8M
2025-10-01 42.65 42.80 41.67 42.41 0.9M
2025-09-30 43.00 43.28 42.22 42.47 0.9M
2025-09-29 39.95 42.88 39.95 42.85 1.4M
2025-09-26 39.26 39.98 39.02 39.96 0.8M
2025-09-25 40.22 40.30 37.63 39.01 1.4M
2025-09-24 41.00 41.72 40.18 40.30 1.0M
2025-09-23 40.92 41.59 40.17 41.18 0.8M
2025-09-22 39.64 41.74 39.64 40.99 1.9M
2025-09-19 39.35 39.83 38.35 39.73 2.1M
2025-09-18 39.46 40.82 39.15 39.26 4.0M
2025-09-17 40.00 42.82 39.52 42.30 1.6M
2025-09-16 39.79 40.05 39.17 39.98 0.7M
2025-09-15 39.73 40.71 39.47 39.79 1.0M
2025-09-12 38.99 40.44 38.62 39.57 1.0M
2025-09-11 38.66 39.19 38.18 38.99 0.8M
2025-09-10 38.16 38.88 37.92 38.54 0.7M
2025-09-09 38.40 39.39 38.40 38.59 1.8M
2025-09-08 38.51 38.81 37.82 38.39 1.0M
2025-09-05 37.49 38.55 37.27 38.54 0.9M
2025-09-04 36.69 37.66 36.41 37.25 0.7M
2025-09-03 36.55 37.15 36.00 36.65 0.7M
2025-09-02 35.36 36.79 34.85 36.72 0.9M
2025-08-29 35.32 35.88 35.11 35.74 0.5M
2025-08-28 34.66 35.25 34.26 35.24 0.7M
2025-08-27 33.41 34.69 33.19 34.65 0.7M
2025-08-26 34.14 34.36 33.32 33.52 1.0M
2025-08-25 36.31 36.31 33.84 34.14 1.4M
2025-08-22 36.20 37.05 35.93 36.73 0.7M
2025-08-21 35.56 36.06 35.22 36.02 0.8M
2025-08-20 35.03 36.32 34.91 35.92 1.1M
2025-08-19 33.83 34.08 33.32 33.94 0.5M
2025-08-18 33.12 33.86 33.12 33.83 0.4M
2025-08-15 33.25 33.27 32.88 33.07 0.6M
2025-08-14 32.91 33.52 32.67 33.18 0.6M
2025-08-13 32.42 33.47 31.92 33.24 0.7M
2025-08-12 32.69 32.82 32.08 32.37 0.6M
2025-08-11 32.50 32.85 32.08 32.60 0.7M
2025-08-08 32.89 33.30 32.39 32.44 0.4M
2025-08-07 32.73 33.02 32.23 32.89 0.5M
2025-08-06 32.31 32.52 31.79 32.43 0.9M
2025-08-05 33.96 34.14 31.89 32.30 1.1M
2025-08-04 34.77 34.77 33.19 33.85 1.1M
2025-08-01 35.00 35.36 34.54 34.76 0.9M
2025-07-31 36.34 37.65 35.06 35.26 1.2M
2025-07-30 37.43 38.09 35.60 36.78 1.8M
2025-07-29 37.71 37.91 36.37 36.77 0.9M
2025-07-28 37.96 38.07 37.07 37.28 0.8M
2025-07-25 38.02 38.25 37.65 37.92 0.5M
2025-07-24 38.24 38.27 37.35 37.77 0.7M
2025-07-23 39.07 39.65 38.15 38.22 1.0M
2025-07-22 39.32 39.43 38.55 39.10 0.7M
2025-07-21 39.07 39.37 38.55 39.03 0.5M
2025-07-18 39.40 39.45 38.89 39.16 0.3M
2025-07-17 38.42 39.50 38.11 39.28 0.6M
2025-07-16 38.10 38.20 37.20 38.10 0.6M
2025-07-15 37.83 38.11 37.57 38.03 0.5M
2025-07-14 37.22 38.02 35.71 37.89 0.6M
2025-07-11 37.16 37.16 36.23 37.06 0.4M
2025-07-10 36.90 37.26 36.51 37.19 0.4M
2025-07-09 37.52 37.67 36.58 36.76 0.5M
2025-07-08 38.36 38.55 36.87 37.56 0.8M
2025-07-07 37.53 38.42 37.35 38.39 0.8M
2025-07-03 37.46 37.76 36.27 37.56 0.3M
2025-07-02 36.67 37.50 36.43 37.19 0.6M
2025-07-01 36.09 37.94 36.02 36.81 1.7M
2025-06-30 35.42 36.61 35.13 36.10 1.0M
2025-06-27 35.92 36.05 35.23 35.24 1.0M
2025-06-26 35.89 36.52 35.48 35.66 0.6M
2025-06-25 36.33 36.54 35.29 35.68 0.7M
2025-06-24 36.23 36.83 35.97 36.39 0.7M
2025-06-23 35.09 36.30 34.89 36.00 0.6M
2025-06-20 35.96 36.17 35.11 35.12 0.5M
2025-06-18 34.57 36.04 34.26 35.70 0.8M
2025-06-17 33.05 34.63 32.90 34.59 0.7M
2025-06-16 33.47 34.33 33.32 33.37 0.4M
2025-06-13 33.23 33.58 32.96 33.06 0.4M
2025-06-12 33.22 33.80 32.78 33.78 0.5M
2025-06-11 33.53 33.75 33.02 33.19 0.4M
2025-06-10 33.93 34.19 33.22 33.26 0.5M
2025-06-09 34.48 34.48 33.65 33.82 0.5M
2025-06-06 34.52 35.28 33.94 34.25 0.3M
2025-06-05 34.44 34.56 34.09 34.10 0.4M
2025-06-04 35.12 35.18 34.48 34.61 0.4M
2025-06-03 35.04 35.21 34.38 35.00 0.5M
2025-06-02 35.43 35.43 34.27 35.02 0.6M
2025-05-30 35.69 35.83 35.24 35.59 0.4M
2025-05-29 35.92 36.11 35.54 35.61 0.4M
2025-05-28 36.50 36.67 35.34 35.47 0.3M
2025-05-27 36.59 36.96 36.09 36.59 0.4M
2025-05-23 35.94 36.45 35.64 36.20 0.5M
2025-05-22 37.00 37.00 36.14 36.28 0.4M
2025-05-21 37.09 37.35 36.59 36.84 0.7M
2025-05-20 36.04 37.55 35.78 37.18 0.9M
2025-05-19 35.28 36.13 35.18 36.12 0.5M
2025-05-16 34.69 36.41 34.43 35.62 1.8M
2025-05-15 34.19 34.65 33.66 34.61 0.5M
2025-05-14 33.01 34.29 32.44 33.99 1.4M
2025-05-13 32.65 33.61 32.28 33.15 1.7M
2025-05-12 33.95 34.17 32.31 32.71 0.9M
2025-05-09 32.32 34.00 30.54 33.31 1.8M
2025-05-08 35.68 35.68 34.61 35.01 0.6M
2025-05-07 35.14 35.70 34.51 35.50 0.7M
2025-05-06 34.72 35.22 34.35 35.00 0.6M
2025-05-05 34.40 35.39 33.99 34.81 0.7M
2025-05-02 33.80 34.66 33.73 34.21 0.7M
2025-05-01 33.03 34.06 32.09 33.47 0.8M
2025-04-30 31.10 34.24 31.10 33.05 1.9M
2025-04-29 30.01 31.68 29.82 31.55 1.2M
2025-04-28 31.04 31.49 29.75 30.12 0.8M
2025-04-25 30.64 30.89 29.74 30.82 0.5M
2025-04-24 31.18 31.57 30.52 30.73 0.6M
2025-04-23 32.10 32.23 30.21 31.20 0.7M
2025-04-22 31.09 31.86 30.78 31.29 0.5M
2025-04-21 31.62 31.62 30.27 30.82 0.6M
2025-04-17 30.99 31.76 30.97 31.69 0.5M
2025-04-16 31.14 31.38 30.50 30.89 0.6M
2025-04-15 31.22 31.89 31.08 31.38 0.6M
2025-04-14 31.40 31.95 30.76 31.38 0.5M
2025-04-11 30.41 31.00 29.74 30.91 0.6M
2025-04-10 30.92 31.51 29.86 30.63 0.7M
2025-04-09 27.44 31.46 27.43 31.28 1.0M
2025-04-08 29.41 29.65 27.55 27.89 0.9M
2025-04-07 26.71 29.46 26.42 28.86 1.4M
2025-04-04 26.33 28.30 25.79 27.94 1.7M
2025-04-03 29.02 29.33 26.78 27.00 1.6M
2025-04-02 29.98 30.96 29.73 30.17 0.7M
2025-04-01 30.63 31.17 29.95 30.03 1.7M
2025-03-31 29.50 31.20 29.39 30.65 1.0M
2025-03-28 30.01 30.25 29.67 29.85 0.5M
2025-03-27 31.25 31.58 29.70 29.93 1.1M
2025-03-26 35.36 35.54 30.60 31.55 2.9M
2025-03-25 36.29 36.50 35.44 35.45 0.5M
2025-03-24 35.97 36.42 35.37 36.26 0.4M
2025-03-21 35.45 35.80 35.28 35.51 0.7M
2025-03-20 35.00 35.76 34.86 35.57 0.4M
2025-03-19 34.44 35.23 33.99 35.15 0.5M
2025-03-18 35.20 35.47 34.54 34.62 0.3M
2025-03-17 34.78 35.47 34.60 35.26 0.4M
2025-03-14 34.75 35.09 34.22 34.68 0.4M
2025-03-13 34.88 34.98 34.04 34.54 0.4M
2025-03-12 35.77 35.98 34.70 34.91 0.7M
2025-03-11 34.56 35.65 34.23 35.33 0.7M
2025-03-10 33.45 35.21 33.27 34.40 1.0M
2025-03-07 32.05 34.10 31.89 33.86 0.7M
2025-03-06 32.75 32.83 31.98 32.16 0.3M
2025-03-05 33.35 33.42 32.58 33.06 0.6M
2025-03-04 32.49 33.77 32.49 33.36 0.8M
2025-03-03 32.56 33.15 31.90 32.78 0.7M
2025-02-28 32.30 33.02 31.81 32.44 0.7M
2025-02-27 33.34 33.48 32.06 32.21 1.2M
2025-02-26 33.22 35.06 31.68 33.70 2.8M
2025-02-25 37.90 38.84 37.34 38.16 0.7M
2025-02-24 37.48 38.15 36.72 37.75 0.7M
2025-02-21 37.92 38.37 37.32 37.58 0.7M
2025-02-20 39.38 39.75 36.40 37.50 1.0M
2025-02-19 39.11 40.05 38.75 39.69 0.8M
2025-02-18 39.89 39.89 38.68 39.11 0.5M
2025-02-14 40.25 40.30 39.60 39.97 0.3M
2025-02-13 39.80 40.32 39.12 40.30 0.5M
2025-02-12 39.08 40.14 38.84 39.78 0.5M
2025-02-11 39.34 39.97 38.31 39.42 0.8M
2025-02-10 37.91 39.74 37.90 39.38 1.1M
2025-02-07 37.39 38.24 37.21 37.54 0.4M
2025-02-06 37.36 38.32 37.04 37.32 0.5M
2025-02-05 37.42 37.59 36.34 37.08 0.6M
2025-02-04 37.03 38.36 36.81 37.40 0.8M
2025-02-03 36.90 37.59 36.61 37.02 0.4M
2025-01-31 38.16 38.49 37.34 37.44 0.8M
2025-01-30 38.18 38.46 37.36 38.08 0.6M
2025-01-29 38.19 38.41 37.69 37.82 0.5M
2025-01-28 37.92 38.80 37.26 38.13 0.6M
2025-01-27 37.35 38.55 37.20 37.92 0.9M
2025-01-24 37.10 38.91 36.68 38.65 0.6M
2025-01-23 37.07 37.45 35.87 37.09 0.5M
2025-01-22 37.42 37.80 36.89 37.32 0.3M
2025-01-21 34.78 37.33 34.78 37.31 0.5M
2025-01-17 35.07 35.07 34.46 34.60 0.2M
2025-01-16 35.26 35.90 34.70 34.70 0.3M
2025-01-15 34.56 35.28 34.25 35.22 0.3M
2025-01-14 34.40 34.88 33.66 34.10 0.3M
2025-01-13 33.50 34.43 32.50 34.13 0.6M
2025-01-10 33.42 33.90 33.02 33.58 0.5M
2025-01-08 33.82 34.37 33.69 33.98 0.6M
2025-01-07 34.45 34.79 33.66 34.01 0.4M
2025-01-06 34.25 34.89 34.01 34.21 0.7M
2025-01-03 35.35 35.50 34.37 34.46 0.6M
2025-01-02 37.05 37.60 34.81 35.14 0.8M