Xtrackers S

SNPG
🏛️ Estados Unidos →
51.34
Última Actualización: 2025-09-26
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
2025-09-26 51.21 51.34 51.12 51.34 0.0M
2025-09-25 51.19 51.19 51.19 51.19 0.0M
2025-09-24 51.41 51.41 51.41 51.41 0.0M
2025-09-23 51.66 51.66 51.66 51.66 0.0M
2025-09-22 52.11 52.11 52.11 52.11 0.0M
2025-09-19 51.65 51.82 51.65 51.82 0.0M
2025-09-18 51.68 51.70 51.34 51.55 0.0M
2025-09-17 51.28 51.30 51.26 51.26 0.0M
2025-09-16 51.32 51.32 51.32 51.32 0.0M
2025-09-15 51.38 51.38 51.38 51.38 0.0M
2025-09-12 50.99 50.99 50.99 50.99 0.0M
2025-09-11 50.97 50.97 50.97 50.97 0.0M
2025-09-10 50.51 50.51 50.51 50.51 0.0M
2025-09-09 50.75 50.75 50.75 50.75 0.0M
2025-09-08 50.62 50.62 50.54 50.54 0.0M
2025-09-05 50.35 50.35 50.35 50.35 0.0M
2025-09-04 50.62 50.62 50.62 50.62 0.0M
2025-09-03 50.22 50.27 50.06 50.27 0.0M
2025-09-02 49.42 49.56 49.40 49.56 0.0M
2025-08-29 50.20 50.20 49.95 49.95 0.0M
2025-08-28 50.24 50.28 50.20 50.28 0.0M
2025-08-27 50.06 50.06 50.03 50.06 0.0M
2025-08-26 49.94 49.94 49.94 49.94 0.0M
2025-08-25 49.78 49.94 49.76 49.76 0.0M
2025-08-22 49.85 49.89 49.85 49.89 0.0M
2025-08-21 49.35 49.35 49.22 49.23 0.0M
2025-08-20 49.66 49.66 49.47 49.47 0.0M
2025-08-19 49.58 49.58 49.58 49.58 0.0M
2025-08-18 49.84 49.87 49.84 49.87 0.0M
2025-08-15 50.28 50.28 49.90 49.90 0.0M
2025-08-14 49.80 49.97 49.80 49.97 0.0M
2025-08-13 49.88 49.91 49.88 49.91 0.0M
2025-08-12 49.79 49.82 49.79 49.82 0.0M
2025-08-11 49.22 49.22 49.22 49.22 0.0M
2025-08-08 49.40 49.40 49.40 49.40 0.0M
2025-08-07 49.12 49.18 48.94 48.94 0.0M
2025-08-06 49.37 49.37 49.37 49.37 0.0M
2025-08-05 49.05 49.09 49.01 49.01 0.0M
2025-08-04 49.18 49.43 49.18 49.43 0.0M
2025-08-01 48.67 48.67 48.52 48.52 0.0M
2025-07-31 49.75 49.75 49.22 49.22 0.0M
2025-07-30 49.02 49.08 48.81 48.92 0.0M
2025-07-29 49.01 49.01 49.01 49.01 0.0M
2025-07-28 49.41 49.41 49.27 49.31 0.0M
2025-07-25 49.22 49.27 49.22 49.27 0.0M
2025-07-24 49.11 49.11 49.11 49.11 0.0M
2025-07-23 48.79 48.79 48.79 48.79 0.0M
2025-07-22 48.47 48.47 48.39 48.46 0.0M
2025-07-21 48.50 48.68 48.47 48.47 0.0M
2025-07-18 48.31 48.31 48.31 48.31 0.0M
2025-07-17 48.33 48.33 48.33 48.33 0.0M
2025-07-16 47.92 48.11 47.92 48.11 0.0M
2025-07-15 48.04 48.04 48.04 48.04 0.0M
2025-07-14 48.10 48.10 48.10 48.10 0.0M
2025-07-11 48.06 48.06 47.96 47.96 0.0M
2025-07-10 48.12 48.16 48.12 48.16 0.0M
2025-07-09 48.11 48.20 48.11 48.20 0.0M
2025-07-08 47.85 47.85 47.81 47.81 0.0M
2025-07-07 47.84 47.84 47.84 47.84 0.0M
2025-07-03 48.01 48.14 48.01 48.14 0.0M
2025-07-02 47.69 47.69 47.69 47.69 0.0M
2025-07-01 47.55 47.55 47.48 47.48 0.0M
2025-06-30 47.73 47.78 47.73 47.78 0.0M
2025-06-27 47.51 47.51 47.18 47.46 0.0M
2025-06-26 47.00 47.13 47.00 47.13 0.0M
2025-06-25 46.74 46.74 46.74 46.74 0.0M
2025-06-24 46.31 46.54 46.31 46.54 0.0M
2025-06-23 45.58 45.91 45.58 45.91 0.0M
2025-06-20 45.45 45.45 45.45 45.45 0.0M
2025-06-18 46.12 46.12 45.78 45.78 0.0M
2025-06-17 46.04 46.04 46.00 46.00 0.0M
2025-06-16 46.26 46.26 46.26 46.26 0.0M
2025-06-13 46.13 46.15 45.71 45.72 0.0M
2025-06-12 46.47 46.47 46.47 46.47 0.0M
2025-06-11 46.68 46.68 46.38 46.38 0.0M
2025-06-10 46.53 46.59 46.53 46.59 0.0M
2025-06-09 46.47 46.49 46.36 46.36 0.0M
2025-06-06 46.42 46.44 46.42 46.44 0.0M
2025-06-05 46.09 46.09 45.84 45.84 0.0M
2025-06-04 45.97 45.98 45.97 45.98 0.0M
2025-06-03 45.84 45.84 45.77 45.77 0.0M
2025-06-02 45.53 45.53 45.53 45.53 0.0M
2025-05-30 45.36 45.36 45.36 45.36 0.0M
2025-05-29 45.26 45.26 45.26 45.26 0.0M
2025-05-28 45.13 45.13 45.13 45.13 0.0M
2025-05-27 45.08 45.30 45.08 45.30 0.0M
2025-05-23 44.36 44.36 44.36 44.36 0.0M
2025-05-22 44.80 44.99 44.77 44.77 0.0M
2025-05-21 44.93 44.93 44.65 44.73 0.0M
2025-05-20 45.22 45.30 45.21 45.30 0.0M
2025-05-19 45.59 45.59 45.59 45.59 0.0M
2025-05-16 45.55 45.55 45.55 45.55 0.0M
2025-05-15 45.17 45.39 45.08 45.18 0.0M
2025-05-14 45.17 45.17 45.16 45.16 0.0M
2025-05-13 45.01 45.03 44.99 44.99 0.0M
2025-05-12 43.82 44.45 43.82 44.45 0.0M
2025-05-09 43.31 43.31 42.86 42.91 0.0M
2025-05-08 43.11 43.39 43.07 43.07 0.0M
2025-05-07 42.90 42.90 42.50 42.88 0.0M
2025-05-06 43.02 43.02 42.94 42.94 0.0M
2025-05-05 43.20 43.26 43.20 43.26 0.0M
2025-05-02 43.26 43.42 43.13 43.36 0.0M
2025-05-01 42.78 42.88 42.68 42.68 0.0M
2025-04-30 41.90 42.27 41.81 42.27 0.0M
2025-04-29 42.16 42.16 42.16 42.16 0.0M
2025-04-28 41.90 41.90 41.90 41.90 0.0M
2025-04-25 41.56 41.86 41.56 41.86 0.0M
2025-04-24 40.77 41.32 40.77 41.32 0.0M
2025-04-23 40.82 40.83 40.31 40.40 0.0M
2025-04-22 39.01 39.64 39.01 39.57 0.1M
2025-04-21 38.74 38.74 38.16 38.58 0.0M
2025-04-17 39.86 39.86 39.52 39.63 0.0M
2025-04-16 39.65 39.81 39.13 39.34 0.0M
2025-04-15 40.88 40.88 40.47 40.47 0.0M
2025-04-14 40.39 40.58 40.39 40.58 0.0M
2025-04-11 39.77 40.38 39.77 40.31 0.0M
2025-04-10 40.01 40.01 39.23 39.64 0.0M
2025-04-09 37.58 41.19 37.58 41.19 0.0M
2025-04-08 39.35 39.35 37.14 37.14 0.0M
2025-04-07 36.27 38.07 36.12 37.77 0.0M
2025-04-04 39.11 39.11 37.95 37.95 0.0M
2025-04-03 40.73 40.82 40.35 40.35 0.0M
2025-04-02 42.00 42.60 42.00 42.60 0.0M
2025-04-01 41.72 42.44 41.72 42.30 0.0M
2025-03-31 41.04 42.02 41.04 42.02 0.0M
2025-03-28 42.77 42.77 41.80 41.80 0.0M
2025-03-27 43.01 43.08 42.91 42.92 0.0M
2025-03-26 43.39 43.39 42.93 43.06 0.0M
2025-03-25 43.79 43.79 43.64 43.79 0.0M
2025-03-24 43.25 43.59 43.25 43.59 0.0M
2025-03-21 42.05 42.61 42.05 42.61 0.1M
2025-03-20 42.48 42.48 42.40 42.40 0.0M
2025-03-19 42.44 42.44 42.44 42.44 0.0M
2025-03-18 42.00 42.00 41.80 41.82 0.0M
2025-03-17 42.36 42.58 42.25 42.58 0.0M
2025-03-14 42.31 42.44 42.31 42.44 0.0M
2025-03-13 41.72 41.82 41.42 41.42 0.0M
2025-03-12 42.46 42.46 42.40 42.40 0.0M
2025-03-11 42.00 42.02 42.00 42.02 0.0M
2025-03-10 43.11 43.11 42.04 42.26 0.0M
2025-03-07 43.95 43.95 43.92 43.92 0.0M
2025-03-06 44.26 44.26 43.97 43.97 0.0M
2025-03-05 44.96 44.96 44.96 44.96 0.0M
2025-03-04 44.14 44.47 43.76 44.33 0.0M
2025-03-03 45.90 45.90 44.64 44.79 0.0M
2025-02-28 44.89 45.66 44.75 45.66 0.0M
2025-02-27 44.89 44.89 44.89 44.89 0.0M
2025-02-26 45.70 45.74 45.70 45.73 0.0M
2025-02-25 46.05 46.05 45.37 45.68 0.0M
2025-02-24 46.51 46.51 46.00 46.00 0.0M
2025-02-21 46.29 46.29 46.29 46.29 0.0M
2025-02-20 47.07 47.16 47.07 47.16 0.0M
2025-02-19 47.10 47.37 47.10 47.37 0.0M
2025-02-18 47.53 47.53 47.09 47.29 0.0M
2025-02-14 47.33 47.43 47.33 47.43 0.0M
2025-02-13 47.39 47.39 47.39 47.39 0.0M
2025-02-12 46.61 46.89 46.61 46.84 0.0M
2025-02-11 46.81 46.81 46.81 46.81 0.0M
2025-02-10 46.84 46.99 46.84 46.93 0.0M
2025-02-07 46.69 46.69 46.69 46.69 0.0M
2025-02-06 47.05 47.05 47.05 47.05 0.0M
2025-02-05 46.73 46.73 46.73 46.73 0.0M
2025-02-04 46.43 46.79 46.34 46.79 0.0M
2025-02-03 45.95 46.46 45.85 46.34 0.0M
2025-01-31 47.19 47.19 46.69 46.69 0.0M
2025-01-30 46.80 46.92 46.80 46.92 0.0M
2025-01-29 46.62 46.62 46.62 46.62 0.0M
2025-01-28 46.16 47.00 46.00 47.00 0.0M
2025-01-27 45.59 46.00 45.59 45.95 0.0M
2025-01-24 47.10 47.10 46.89 46.90 0.0M
2025-01-23 46.78 46.98 46.69 46.98 0.0M
2025-01-22 46.88 46.89 46.77 46.77 0.0M
2025-01-21 46.46 46.46 46.03 46.35 0.0M
2025-01-17 46.12 46.12 46.12 46.12 0.0M
2025-01-16 45.77 45.77 45.77 45.77 0.0M
2025-01-15 46.04 46.04 46.04 46.04 0.0M
2025-01-14 45.43 45.43 44.72 44.80 0.0M
2025-01-13 44.64 45.09 44.64 45.09 0.0M
2025-01-10 45.27 45.27 45.27 45.27 0.0M
2025-01-08 45.75 45.75 45.75 45.75 0.0M
2025-01-07 46.00 46.00 45.62 45.62 0.0M
2025-01-06 46.53 46.53 46.40 46.40 0.0M
2025-01-03 45.66 45.87 45.66 45.87 0.0M
2025-01-02 45.41 45.41 44.95 45.13 0.0M