Datos OHLCV del 2025-06-10
| simbolo |
fecha |
open |
high |
low |
close |
volume |
cambio_dia |
promedio_volumen |
tendencia_3d |
| AAPL |
2025-06-09 |
204.39 |
206.00 |
200.02 |
201.45 |
72.79M |
-1.21% |
52.85M |
↓ |
| AMD |
2025-06-09 |
119.18 |
122.37 |
119.04 |
121.73 |
54.32M |
+4.77% |
39.84M |
↑ |
| AMZN |
2025-06-09 |
214.76 |
217.85 |
212.88 |
216.98 |
38.06M |
+1.60% |
41.25M |
↑ |
| AVGO |
2025-06-09 |
245.04 |
248.17 |
241.11 |
244.28 |
25.29M |
-1.07% |
23.12M |
↓ |
| BABA |
2025-06-09 |
121.09 |
122.16 |
120.12 |
121.48 |
7.59M |
+1.76% |
14.08M |
↑ |
| BAC |
2025-06-09 |
45.11 |
45.40 |
44.78 |
44.87 |
25.42M |
-0.22% |
37.66M |
↑ |
| CRM |
2025-06-09 |
272.85 |
274.20 |
269.66 |
272.25 |
5.73M |
-0.82% |
8.47M |
↑ |
| CTVA |
2025-06-09 |
71.79 |
72.30 |
71.16 |
72.01 |
2.89M |
+0.52% |
3.26M |
↑ |
| DGX |
2025-06-09 |
174.07 |
176.50 |
172.48 |
175.90 |
0.50M |
+0.89% |
1.08M |
↑ |
| ED |
2025-06-09 |
101.36 |
101.98 |
100.58 |
101.11 |
1.78M |
-0.49% |
2.75M |
↓ |
| EQR |
2025-06-09 |
68.25 |
69.86 |
68.22 |
69.32 |
1.74M |
+1.20% |
1.98M |
↑ |
| EXE |
2025-06-09 |
116.50 |
116.64 |
114.60 |
114.94 |
2.49M |
-2.05% |
2.53M |
↓ |
| F |
2025-06-09 |
10.29 |
10.45 |
10.29 |
10.34 |
63.61M |
+0.78% |
96.85M |
→ |
| FITBO |
2025-06-09 |
20.06 |
20.25 |
20.04 |
20.23 |
0.02M |
+0.60% |
0.04M |
→ |
| FWONA |
2025-06-09 |
89.63 |
90.55 |
88.17 |
88.31 |
0.12M |
-1.60% |
0.08M |
↓ |
| GOOGL |
2025-06-09 |
174.55 |
176.47 |
174.37 |
176.09 |
28.59M |
+1.39% |
41.68M |
↑ |
| HBANL |
2025-06-09 |
24.82 |
25.03 |
24.82 |
25.01 |
0.01M |
+0.16% |
0.03M |
→ |
| HBANM |
2025-06-09 |
21.60 |
21.70 |
21.52 |
21.64 |
0.01M |
-0.18% |
0.01M |
→ |
| HBANP |
2025-06-09 |
17.19 |
17.38 |
17.18 |
17.36 |
0.03M |
+0.99% |
0.07M |
→ |
| HIMS |
2025-06-09 |
57.21 |
57.21 |
54.62 |
56.86 |
27.48M |
+0.94% |
44.37M |
↑ |
| HOOD |
2025-06-09 |
72.06 |
73.73 |
68.56 |
73.40 |
65.64M |
-1.98% |
38.14M |
↑ |
| INTC |
2025-06-09 |
20.23 |
20.96 |
20.22 |
20.48 |
91.92M |
+2.09% |
71.56M |
↑ |
| JPM |
2025-06-09 |
266.00 |
267.89 |
263.35 |
266.74 |
8.28M |
+0.38% |
7.74M |
↑ |
| KHC |
2025-06-09 |
26.70 |
26.76 |
26.25 |
26.48 |
12.58M |
-0.94% |
12.37M |
↓ |
| LLY |
2025-06-09 |
771.95 |
779.29 |
767.59 |
773.71 |
2.26M |
+0.50% |
4.09M |
↑ |
| MCHPP |
2025-06-09 |
62.48 |
64.39 |
62.14 |
63.39 |
0.06M |
+2.81% |
0.12M |
↑ |
| META |
2025-06-09 |
698.29 |
705.14 |
693.97 |
694.06 |
12.76M |
-0.52% |
12.58M |
↑ |
| MRK |
2025-06-09 |
79.61 |
80.40 |
78.67 |
79.33 |
10.74M |
+0.46% |
13.81M |
↑ |
| MSFT |
2025-06-09 |
469.68 |
473.43 |
468.62 |
472.75 |
16.46M |
+0.50% |
19.38M |
↑ |
| NIO |
2025-06-09 |
3.63 |
3.70 |
3.60 |
3.60 |
23.91M |
-0.83% |
33.97M |
→ |
| NKE |
2025-06-09 |
63.30 |
63.49 |
61.88 |
61.91 |
10.95M |
-1.42% |
14.18M |
↓ |
| NVDA |
2025-06-09 |
143.26 |
145.00 |
141.94 |
142.63 |
184.77M |
+0.64% |
232.32M |
↑ |
| ORCL |
2025-06-09 |
174.86 |
178.72 |
173.80 |
177.15 |
9.66M |
+1.80% |
8.28M |
↑ |
| PFE |
2025-06-09 |
23.44 |
24.14 |
23.42 |
23.97 |
42.54M |
+2.66% |
40.83M |
↑ |
| PLTR |
2025-06-09 |
127.13 |
132.23 |
124.80 |
132.06 |
74.27M |
+3.40% |
89.31M |
↑ |
| RPRX |
2025-06-09 |
33.77 |
33.86 |
33.37 |
33.39 |
2.52M |
-1.15% |
5.02M |
→ |
| SKX |
2025-06-09 |
62.22 |
62.24 |
62.07 |
62.11 |
3.70M |
+0.03% |
6.39M |
→ |
| SMCI |
2025-06-09 |
42.13 |
43.36 |
41.88 |
43.12 |
27.35M |
+3.78% |
52.83M |
↓ |
| SOJC |
2025-06-09 |
21.41 |
21.53 |
21.41 |
21.50 |
0.03M |
+0.42% |
0.03M |
→ |
| TBB |
2025-06-09 |
21.93 |
22.00 |
21.91 |
21.93 |
0.05M |
0.00% |
0.09M |
→ |
| TMO |
2025-06-09 |
405.18 |
412.61 |
401.52 |
408.53 |
1.85M |
+1.65% |
2.61M |
↑ |
| TSLA |
2025-06-09 |
285.92 |
309.83 |
281.85 |
308.58 |
140.17M |
+4.55% |
118.31M |
↓ |
| TSM |
2025-06-09 |
206.40 |
209.27 |
205.88 |
207.00 |
11.46M |
+0.89% |
11.66M |
↑ |
| UBER |
2025-06-09 |
86.32 |
87.86 |
86.20 |
87.12 |
22.78M |
+1.78% |
24.56M |
↑ |
| V |
2025-06-09 |
369.79 |
369.79 |
362.05 |
366.66 |
3.73M |
-0.96% |
5.49M |
↓ |
| WFC |
2025-06-09 |
76.55 |
76.70 |
75.93 |
76.46 |
13.45M |
+0.17% |
14.12M |
↑ |
| WMT |
2025-06-09 |
97.40 |
97.85 |
96.77 |
97.45 |
11.22M |
-0.02% |
18.93M |
↓ |
| XOM |
2025-06-09 |
104.33 |
105.84 |
103.84 |
104.97 |
13.24M |
+0.67% |
14.99M |
↑ |