Zillow C (Z)

Z
🏛️ Estados Unidos →
77.05
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 81.53 81.73 81.53 81.60 23.9K
09:31 81.39 81.83 81.39 81.83 8.9K
09:32 81.90 81.90 81.50 81.55 6.1K
09:33 81.62 81.62 81.22 81.22 7.0K
09:34 81.40 81.48 81.33 81.46 4.3K
09:35 81.41 81.57 81.33 81.33 9.7K
09:36 81.42 81.43 81.29 81.29 6.6K
09:37 81.27 81.27 81.18 81.19 3.7K
09:38 81.20 81.20 81.10 81.13 4.1K
09:39 81.13 81.14 81.13 81.14 2.5K
09:40 81.13 81.27 81.09 81.27 4.5K
09:41 81.20 81.42 81.15 81.15 56.0K
09:42 81.20 81.20 81.09 81.18 22.9K
09:43 81.18 81.18 80.94 81.15 45.7K
09:44 81.16 81.25 81.07 81.10 114.5K
09:45 81.12 81.12 80.94 80.94 8.0K
09:46 81.05 81.05 80.90 80.90 8.1K
09:47 80.93 80.93 80.89 80.93 3.7K
09:48 80.84 80.84 80.43 80.43 12.6K
09:49 80.46 80.51 80.30 80.51 11.7K
09:50 80.44 80.44 80.15 80.30 19.7K
09:51 80.39 80.92 80.39 80.88 20.8K
09:52 80.80 80.86 80.64 80.77 20.6K
09:53 80.92 80.97 80.92 80.97 5.4K
09:54 80.88 80.88 80.83 80.83 10.6K
09:55 80.99 80.99 80.83 80.86 6.2K
09:56 80.74 80.75 80.64 80.64 3.8K
09:57 80.68 80.76 80.62 80.65 3.8K
09:58 80.75 80.83 80.69 80.83 22.5K
09:59 80.84 80.97 80.63 80.63 15.6K
10:00 80.68 80.72 80.60 80.68 13.4K
10:01 80.70 80.98 80.70 80.86 45.1K
10:02 80.95 80.95 80.81 80.90 10.9K
10:03 81.01 81.10 80.95 81.10 15.5K
10:04 81.15 81.15 81.05 81.05 25.2K
10:05 81.00 81.02 80.86 80.86 16.0K
10:06 80.83 81.18 80.83 81.14 125.4K
10:07 81.17 81.17 80.96 80.96 3.9K
10:08 80.94 80.94 80.88 80.88 10.5K
10:09 80.89 80.91 80.68 80.73 17.7K
10:10 80.77 80.77 80.66 80.71 8.3K
10:11 80.74 80.75 80.68 80.75 13.5K
10:12 80.62 80.62 80.53 80.55 6.5K
10:13 80.51 80.51 80.22 80.22 14.1K
10:14 80.34 80.47 80.32 80.47 10.1K
10:15 80.37 80.40 80.30 80.33 7.1K
10:16 80.38 80.38 80.17 80.17 16.7K
10:17 80.17 80.17 80.05 80.10 18.4K
10:18 80.12 80.12 79.95 80.05 22.7K
10:19 80.05 80.14 80.05 80.09 6.9K
10:20 80.08 80.11 80.00 80.03 14.5K
10:21 80.09 80.22 80.09 80.17 4.4K
10:22 80.26 80.44 80.25 80.44 15.3K
10:23 80.34 80.34 80.16 80.16 7.5K
10:24 80.10 80.10 80.02 80.02 2.0K
10:25 80.12 80.12 80.04 80.06 9.2K
10:26 80.06 80.07 79.71 79.98 40.0K
10:27 79.91 80.15 79.89 80.02 30.8K
10:28 80.02 80.30 80.02 80.30 37.4K
10:29 80.31 80.43 80.29 80.32 40.4K
10:30 80.36 80.38 80.17 80.17 22.2K
10:31 80.19 80.38 80.19 80.31 52.6K
10:32 80.31 80.32 80.31 80.32 2.9K
10:33 80.30 80.30 80.23 80.23 2.2K
10:34 80.30 80.35 80.24 80.27 15.6K
10:35 80.24 80.27 80.19 80.26 14.3K
10:36 80.39 80.39 80.31 80.33 6.9K
10:37 80.46 80.55 80.46 80.53 7.4K
10:38 80.53 80.66 80.45 80.53 20.1K
10:39 80.58 80.58 80.58 80.58 2.6K
10:40 80.53 80.53 80.36 80.39 7.2K
10:41 80.48 80.49 80.43 80.44 10.1K
10:42 80.41 80.60 80.38 80.60 12.5K
10:43 80.55 80.55 80.55 80.55 1.5K
10:44 80.50 80.50 80.50 80.50 0.7K
10:45 80.51 80.52 80.49 80.49 5.2K
10:46 80.52 80.54 80.51 80.54 6.9K
10:47 80.59 80.64 80.58 80.60 3.1K
10:48 80.54 80.58 80.54 80.58 3.4K
10:49 80.51 80.64 80.51 80.62 3.4K
10:50 80.62 80.62 80.56 80.56 2.8K
10:51 80.58 80.58 80.58 80.58 0.7K
10:52 80.58 80.64 80.58 80.62 2.7K
10:53 80.65 80.65 80.57 80.61 2.4K
10:54 80.64 80.65 80.61 80.61 3.2K
10:55 80.57 80.75 80.57 80.70 4.2K
10:56 80.70 80.74 80.66 80.66 6.4K
10:57 80.65 80.66 80.62 80.62 1.7K
10:58 80.62 80.65 80.57 80.57 5.0K
10:59 80.59 80.59 80.54 80.54 2.6K
11:00 80.54 80.56 80.50 80.50 5.0K
11:01 80.61 80.61 80.49 80.49 5.1K
11:02 80.50 80.55 80.50 80.55 3.1K
11:03 80.48 80.52 80.48 80.47 2.5K
11:05 80.44 80.44 80.40 80.40 3.3K
11:06 80.40 80.46 80.40 80.46 3.1K
11:07 80.43 80.45 80.43 80.44 2.6K
11:08 80.45 80.47 80.42 80.46 0.9K
11:09 80.44 80.44 80.38 80.38 6.5K
11:10 80.40 80.46 80.40 80.44 4.3K
11:11 80.41 80.43 80.40 80.43 3.1K
11:12 80.46 80.67 80.46 80.59 5.5K
11:13 80.57 80.62 80.57 80.58 3.5K
11:14 80.59 80.59 80.54 80.54 2.4K
11:15 80.58 80.62 80.58 80.61 3.8K
11:16 80.68 80.68 80.61 80.63 7.2K
11:17 80.63 80.67 80.63 80.63 1.3K
11:18 80.63 80.70 80.63 80.70 5.5K
11:19 80.72 80.83 80.72 80.83 8.0K
11:20 80.82 80.84 80.82 80.84 3.3K
11:21 80.84 80.85 80.75 80.75 5.4K
11:22 80.79 80.79 80.79 80.79 2.1K
11:23 80.78 80.79 80.76 80.76 4.2K
11:24 80.80 80.80 80.75 80.75 4.9K
11:25 80.73 80.77 80.73 80.75 4.5K
11:26 80.73 80.73 80.67 80.67 3.3K
11:27 80.67 80.68 80.67 80.68 1.8K
11:28 80.68 80.70 80.68 80.70 3.2K
11:29 80.72 80.72 80.68 80.71 3.2K
11:30 80.80 80.80 80.73 80.73 6.7K
11:31 80.68 80.68 80.67 80.67 1.5K
11:32 80.61 80.61 80.58 80.58 3.0K
11:33 80.59 80.59 80.56 80.56 4.4K
11:34 80.48 80.48 80.48 80.47 1.3K
11:35 80.46 80.53 80.45 80.49 4.6K
11:36 80.51 80.51 80.51 80.51 0.8K
11:37 80.52 80.65 80.52 80.65 4.0K
11:38 80.69 80.69 80.65 80.69 1.5K
11:39 80.65 80.65 80.58 80.62 8.7K
11:40 80.60 80.61 80.58 80.61 5.9K
11:41 80.59 80.59 80.59 80.58 0.6K
11:42 80.61 80.63 80.61 80.61 4.1K
11:43 80.61 80.64 80.61 80.64 3.4K
11:44 80.64 80.67 80.64 80.67 2.9K
11:45 80.67 80.69 80.67 80.67 5.5K
11:46 80.73 80.79 80.73 80.77 7.1K
11:47 80.71 80.72 80.71 80.72 5.5K
11:48 80.73 80.73 80.70 80.73 11.4K
11:49 80.67 80.67 80.63 80.63 1.6K
11:50 80.65 80.65 80.57 80.57 5.5K
11:51 80.49 80.49 80.47 80.47 5.2K
11:52 80.41 80.42 80.36 80.42 7.4K
11:53 80.41 80.41 80.37 80.37 2.7K
11:54 80.34 80.37 80.34 80.34 2.2K
11:55 80.36 80.55 80.35 80.45 15.9K
11:56 80.43 80.45 80.37 80.41 4.8K
11:57 80.47 80.49 80.47 80.49 6.0K
11:58 80.51 80.51 80.44 80.44 10.2K
11:59 80.42 80.43 80.42 80.43 3.8K
12:00 80.36 80.36 80.36 80.36 2.4K
12:01 80.45 80.51 80.45 80.46 7.8K
12:02 80.48 80.61 80.48 80.61 9.8K
12:03 80.65 80.65 80.61 80.61 1.4K
12:04 80.57 80.57 80.53 80.53 2.0K
12:05 80.46 80.58 80.46 80.58 3.4K
12:06 80.51 80.53 80.49 80.53 2.3K
12:07 80.54 80.55 80.45 80.46 7.0K
12:08 80.47 80.52 80.47 80.52 2.6K
12:09 80.45 80.52 80.45 80.48 1.3K
12:10 80.45 80.46 80.40 80.40 5.7K
12:11 80.40 80.42 80.39 80.42 2.5K
12:12 80.37 80.41 80.37 80.41 2.8K
12:13 80.40 80.40 80.35 80.39 4.8K
12:14 80.39 80.42 80.38 80.42 3.5K
12:15 80.40 80.40 80.34 80.36 12.3K
12:16 80.36 80.36 80.34 80.34 9.4K
12:17 80.38 80.42 80.37 80.42 7.0K
12:18 80.41 80.42 80.40 80.41 2.6K
12:19 80.41 80.47 80.41 80.47 5.1K
12:20 80.49 80.49 80.45 80.49 3.7K
12:21 80.54 80.55 80.53 80.55 2.9K
12:22 80.55 80.55 80.51 80.51 2.5K
12:23 80.49 80.49 80.46 80.46 1.7K
12:24 80.44 80.46 80.44 80.44 12.6K
12:25 80.37 80.37 80.37 80.37 0.9K
12:26 80.34 80.37 80.31 80.37 6.6K
12:28 80.38 80.38 80.33 80.35 2.6K
12:29 80.35 80.35 80.35 80.35 0.5K
12:30 80.37 80.37 80.32 80.33 4.3K
12:31 80.31 80.31 80.31 80.31 0.4K
12:32 80.27 80.27 80.25 80.25 4.0K
12:33 80.25 80.25 80.19 80.24 6.9K
12:34 80.26 80.27 80.25 80.27 3.4K
12:35 80.23 80.23 80.17 80.22 10.2K
12:36 80.16 80.17 80.12 80.17 7.0K
12:37 80.22 80.24 80.22 80.24 5.9K
12:38 80.33 80.40 80.33 80.37 2.8K
12:39 80.37 80.37 80.33 80.33 1.9K
12:40 80.30 80.30 80.28 80.28 5.6K
12:41 80.26 80.26 80.24 80.26 5.3K
12:42 80.26 80.31 80.26 80.31 4.8K
12:43 80.28 80.40 80.28 80.40 11.9K
12:44 80.45 80.45 80.34 80.36 27.1K
12:45 80.36 80.40 80.36 80.40 2.0K
12:46 80.40 80.40 80.40 80.40 1.7K
12:47 80.40 80.47 80.40 80.47 11.3K
12:48 80.47 80.53 80.47 80.53 1.9K
12:49 80.54 80.56 80.54 80.56 1.7K
12:50 80.53 80.55 80.48 80.48 4.8K
12:51 80.48 80.48 80.46 80.47 2.3K
12:52 80.43 80.43 80.40 80.43 2.7K
12:53 80.42 80.44 80.41 80.41 2.1K
12:54 80.37 80.37 80.35 80.35 3.8K
12:56 80.28 80.29 80.28 80.29 1.3K
12:57 80.27 80.27 80.15 80.15 2.8K
12:58 80.10 80.14 80.10 80.14 1.9K
12:59 80.14 80.16 80.11 80.16 7.4K
13:00 80.10 80.11 80.10 80.11 1.1K
13:01 80.12 80.12 80.07 80.07 4.9K
13:02 80.00 80.00 79.96 79.96 6.9K
13:03 79.96 80.03 79.92 79.96 5.9K
13:04 79.96 79.96 79.89 79.89 3.2K
13:05 80.00 80.02 79.96 79.96 6.0K
13:06 79.95 79.95 79.95 79.95 0.6K
13:07 79.97 79.97 79.92 79.97 2.4K
13:08 80.02 80.02 79.99 80.00 4.2K
13:09 80.01 80.02 80.00 80.02 5.7K
13:10 80.00 80.00 79.88 79.87 3.7K
13:11 79.83 79.86 79.82 79.82 2.3K
13:12 79.81 79.89 79.81 79.89 4.9K
13:13 79.95 80.03 79.95 80.03 8.1K
13:14 80.02 80.02 79.96 79.96 1.9K
13:15 79.91 79.92 79.91 79.92 2.1K
13:16 79.93 79.93 79.89 79.92 14.1K
13:17 79.92 79.95 79.91 79.95 3.0K
13:18 79.94 79.95 79.94 79.95 1.1K
13:19 79.93 79.93 79.87 79.87 4.0K
13:20 79.86 79.86 79.73 79.77 9.8K
13:21 79.79 79.89 79.79 79.89 3.4K
13:22 79.93 79.95 79.93 79.93 2.9K
13:23 79.95 79.95 79.94 79.94 1.6K
13:24 79.93 79.95 79.89 79.95 6.9K
13:25 79.96 79.96 79.93 79.93 4.6K
13:26 79.91 79.91 79.87 79.91 3.3K
13:27 79.89 79.91 79.84 79.84 2.0K
13:28 79.84 80.06 79.75 79.75 128.1K
13:29 79.78 79.78 79.72 79.72 4.5K
13:30 79.71 79.76 79.71 79.76 4.6K
13:31 79.76 79.78 79.72 79.72 2.8K
13:32 79.74 79.81 79.74 79.80 3.7K
13:33 79.79 79.88 79.73 79.87 6.5K
13:34 79.89 79.91 79.81 79.81 5.1K
13:35 79.83 79.83 79.76 79.76 3.7K
13:36 79.71 79.75 79.68 79.72 3.6K
13:37 79.76 79.76 79.69 79.70 5.3K
13:38 79.76 79.82 79.76 79.79 1.6K
13:39 79.80 79.80 79.74 79.73 5.7K
13:40 79.73 79.76 79.67 79.67 2.5K
13:41 79.68 79.69 79.55 79.55 4.7K
13:42 79.55 79.68 79.55 79.66 21.5K
13:43 79.59 79.65 79.59 79.65 7.4K
13:44 79.64 79.64 79.52 79.52 3.7K
13:45 79.60 79.60 79.56 79.56 1.9K
13:46 79.54 79.55 79.53 79.53 3.2K
13:47 79.60 79.71 79.60 79.68 7.0K
13:48 79.71 79.84 79.71 79.84 4.5K
13:49 79.90 79.90 79.85 79.85 7.2K
13:50 79.85 79.89 79.85 79.88 2.3K
13:51 79.91 79.91 79.85 79.85 5.6K
13:52 79.83 79.90 79.80 79.80 8.4K
13:53 79.77 79.77 79.74 79.74 2.5K
13:54 79.65 79.70 79.63 79.70 5.3K
13:55 79.71 79.78 79.71 79.75 2.7K
13:56 79.74 79.74 79.68 79.72 7.0K
13:57 79.83 79.83 79.83 79.83 0.4K
13:58 79.80 79.82 79.79 79.81 4.1K
13:59 79.81 79.81 79.79 79.79 4.1K
14:00 79.79 79.79 79.67 79.67 7.9K
14:01 79.63 79.69 79.63 79.69 4.3K
14:02 79.68 79.71 79.68 79.71 2.3K
14:03 79.67 79.67 79.53 79.53 3.9K
14:04 79.54 79.54 79.47 79.47 9.8K
14:05 79.45 79.45 79.43 79.44 1.8K
14:06 79.43 79.44 79.39 79.39 24.5K
14:07 79.36 79.40 79.36 79.37 17.5K
14:08 79.37 79.48 79.37 79.45 10.3K
14:09 79.39 79.46 79.39 79.46 5.8K
14:10 79.43 79.43 79.33 79.33 3.0K
14:11 79.32 79.35 79.27 79.35 7.0K
14:12 79.31 79.34 79.30 79.33 2.0K
14:13 79.29 79.31 79.29 79.29 4.0K
14:14 79.31 79.32 79.26 79.29 60.6K
14:15 79.27 79.43 79.25 79.32 47.4K
14:16 79.26 79.26 79.24 79.24 7.6K
14:17 79.26 79.26 79.21 79.25 2.5K
14:18 79.25 79.29 79.25 79.28 5.8K
14:19 79.24 79.25 79.23 79.25 7.4K
14:20 79.26 79.29 79.12 79.16 21.7K
14:21 79.08 79.14 79.08 79.14 2.7K
14:22 79.14 79.27 79.13 79.26 16.5K
14:23 79.28 79.34 79.24 79.24 9.2K
14:24 79.27 79.27 79.23 79.24 10.7K
14:25 79.26 79.31 79.24 79.31 21.7K
14:26 79.27 79.30 79.25 79.28 6.2K
14:27 79.23 79.26 79.22 79.26 7.1K
14:28 79.24 79.24 79.23 79.23 3.2K
14:29 79.24 79.26 79.24 79.26 3.8K
14:30 79.20 79.26 79.20 79.24 3.9K
14:31 79.27 79.42 79.24 79.42 3.9K
14:32 79.37 79.42 79.37 79.42 3.6K
14:33 79.39 79.39 79.32 79.36 4.9K
14:34 79.27 79.36 79.27 79.36 3.0K
14:35 79.32 79.33 79.32 79.33 1.5K
14:36 79.31 79.31 79.22 79.23 4.5K
14:37 79.26 79.27 79.24 79.24 1.6K
14:38 79.19 79.21 79.13 79.13 13.2K
14:39 79.12 79.12 79.00 79.02 24.6K
14:40 79.02 79.06 79.02 79.06 2.0K
14:41 79.02 79.13 79.02 79.13 7.3K
14:42 79.15 79.15 79.15 79.15 2.6K
14:43 79.18 79.19 79.16 79.19 5.7K
14:44 79.23 79.23 79.19 79.19 3.7K
14:45 79.19 79.19 79.19 79.19 1.9K
14:46 79.23 79.27 79.23 79.27 7.3K
14:47 79.32 79.34 79.29 79.29 3.2K
14:48 79.30 79.30 79.27 79.27 4.0K
14:49 79.27 79.30 79.27 79.30 2.5K
14:50 79.28 79.28 79.23 79.25 8.5K
14:51 79.23 79.25 79.22 79.25 7.4K
14:52 79.27 79.27 79.26 79.26 1.1K
14:53 79.21 79.22 79.21 79.22 3.8K
14:54 79.24 79.26 79.21 79.21 7.8K
14:55 79.23 79.24 79.19 79.21 3.7K
14:56 79.23 79.23 79.19 79.19 3.9K
14:57 79.18 79.18 79.08 79.08 5.4K
14:58 79.13 79.19 79.10 79.14 9.0K
14:59 79.14 79.14 79.14 79.14 0.7K
15:00 79.19 79.26 79.19 79.26 6.1K
15:01 79.30 79.30 79.27 79.28 5.3K
15:02 79.26 79.26 79.22 79.22 5.4K
15:03 79.19 79.22 79.15 79.19 5.7K
15:04 79.18 79.18 79.10 79.13 4.7K
15:05 79.14 79.30 79.14 79.28 9.4K
15:06 79.23 79.23 79.19 79.22 3.2K
15:07 79.25 79.28 79.25 79.28 24.0K
15:08 79.33 79.38 79.31 79.31 12.1K
15:09 79.30 79.30 79.30 79.30 4.7K
15:10 79.30 79.39 79.26 79.39 50.0K
15:11 79.42 79.49 79.30 79.49 108.9K
15:12 79.48 79.48 79.41 79.43 6.1K
15:13 79.41 79.45 79.39 79.45 6.8K
15:14 79.44 79.58 79.44 79.58 16.5K
15:15 79.60 79.62 79.60 79.62 7.1K
15:16 79.61 79.61 79.57 79.57 6.5K
15:17 79.58 79.61 79.58 79.61 3.7K
15:18 79.61 79.61 79.54 79.54 32.3K
15:19 79.51 79.66 79.51 79.66 11.9K
15:20 79.66 79.67 79.60 79.65 9.5K
15:21 79.62 79.67 79.62 79.64 5.7K
15:22 79.65 79.70 79.65 79.70 7.6K
15:23 79.69 79.69 79.61 79.61 6.8K
15:24 79.63 79.67 79.63 79.67 3.4K
15:25 79.65 79.68 79.60 79.61 7.9K
15:26 79.63 79.64 79.52 79.52 6.3K
15:27 79.55 79.55 79.40 79.42 8.4K
15:28 79.38 79.44 79.38 79.44 5.1K
15:29 79.47 79.48 79.36 79.36 6.2K
15:30 79.36 79.36 79.24 79.24 3.4K
15:31 79.23 79.23 79.18 79.20 3.6K
15:32 79.22 79.25 79.16 79.16 5.1K
15:33 79.18 79.18 79.15 79.15 4.9K
15:34 79.17 79.20 79.15 79.20 5.2K
15:35 79.21 79.21 79.15 79.16 5.6K
15:36 79.17 79.18 79.12 79.17 11.1K
15:37 79.17 79.20 79.16 79.17 8.2K
15:38 79.20 79.21 79.16 79.16 8.9K
15:39 79.16 79.26 79.15 79.25 12.8K
15:40 79.27 79.27 79.11 79.11 15.6K
15:41 79.11 79.21 79.11 79.18 7.9K
15:42 79.16 79.17 79.09 79.11 11.7K
15:43 79.10 79.11 79.08 79.10 6.0K
15:44 79.09 79.09 79.04 79.05 9.4K
15:45 79.04 79.19 79.04 79.19 15.2K
15:46 79.20 79.21 79.17 79.21 16.0K
15:47 79.25 79.28 79.20 79.21 14.2K
15:48 79.18 79.18 79.14 79.15 14.0K
15:49 79.14 79.19 79.14 79.18 15.9K
15:50 79.19 79.19 79.07 79.07 37.4K
15:51 79.07 79.19 79.07 79.17 23.4K
15:52 79.21 79.33 79.21 79.32 15.9K
15:53 79.33 79.47 79.33 79.41 25.9K
15:54 79.40 79.47 79.40 79.40 25.9K
15:55 79.27 79.28 79.18 79.23 31.2K
15:56 79.23 79.33 79.23 79.32 54.2K
15:57 79.33 79.33 79.20 79.21 52.3K
15:58 79.22 79.24 79.20 79.23 49.7K
15:59 79.22 79.26 79.19 79.23 829.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles