Avis

CAR
🏛️ usa →
158.92
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 177.20 179.36 174.37 177.26 0.3M
2023-12-28 178.92 180.35 177.09 178.01 0.3M
2023-12-27 180.65 181.12 178.65 179.51 0.3M
2023-12-26 182.70 183.80 180.65 180.85 0.2M
2023-12-22 185.87 188.36 182.09 182.27 0.2M
2023-12-21 179.90 184.81 178.50 184.78 0.4M
2023-12-20 186.18 189.43 178.38 178.50 0.6M
2023-12-19 190.05 191.10 187.09 188.73 0.4M
2023-12-18 195.05 195.05 188.15 188.64 0.7M
2023-12-15 192.71 196.81 189.18 194.44 1.1M
2023-12-14 197.59 202.50 191.78 192.57 1.0M
2023-12-13 193.12 204.77 190.47 200.43 1.5M
2023-12-12 197.46 197.50 193.43 193.58 0.5M
2023-12-11 191.62 199.43 188.69 197.46 1.6M
2023-12-08 191.34 195.38 188.58 189.75 1.3M
2023-12-07 187.00 191.47 183.87 191.03 1.4M
2023-12-06 198.65 203.80 188.63 189.12 0.9M
2023-12-05 191.54 191.98 183.19 183.97 0.6M
2023-12-04 195.45 201.44 193.32 193.39 0.4M
2023-12-01 182.69 196.02 181.32 195.71 0.7M
2023-11-30 178.05 184.49 177.19 182.85 0.5M
2023-11-29 180.94 186.46 177.03 177.40 0.3M
2023-11-28 183.35 183.35 177.57 178.89 0.5M
2023-11-27 183.95 184.96 180.48 183.83 0.4M
2023-11-24 186.09 188.81 184.78 185.64 0.1M
2023-11-22 186.96 189.76 185.36 186.20 0.3M
2023-11-21 187.06 189.80 185.00 185.20 0.3M
2023-11-20 189.36 190.40 186.23 189.08 0.3M
2023-11-17 188.35 190.91 187.70 189.26 0.4M
2023-11-16 192.20 192.76 185.45 185.95 0.3M
2023-11-15 193.21 203.53 192.50 192.70 0.3M
2023-11-14 192.36 196.47 192.36 193.86 0.4M
2023-11-13 186.11 188.04 184.21 186.60 0.3M
2023-11-10 189.24 189.44 185.02 187.70 0.2M
2023-11-09 190.77 192.37 187.16 188.97 0.2M
2023-11-08 192.66 192.83 188.02 189.32 0.4M
2023-11-07 199.99 199.99 189.65 192.02 0.6M
2023-11-06 201.48 202.95 197.09 200.44 0.8M
2023-11-03 191.49 201.64 191.49 200.02 0.9M
2023-11-02 178.50 190.93 178.37 186.98 1.1M
2023-11-01 162.44 166.77 160.22 164.00 0.7M
2023-10-31 163.70 164.91 161.54 162.80 0.5M
2023-10-30 162.31 164.42 161.02 163.16 0.4M
2023-10-27 160.39 163.44 157.70 160.95 0.6M
2023-10-26 165.00 166.85 158.33 160.15 0.7M
2023-10-25 171.76 173.31 166.86 167.17 0.3M
2023-10-24 175.58 175.94 169.97 172.33 0.4M
2023-10-23 172.54 176.80 172.02 172.81 0.4M
2023-10-20 169.79 176.04 169.79 173.94 0.4M
2023-10-19 174.73 177.34 168.65 169.16 0.5M
2023-10-18 178.50 178.55 174.99 175.48 0.3M
2023-10-17 174.68 181.16 174.17 180.28 0.5M
2023-10-16 175.62 179.74 175.31 175.55 0.8M
2023-10-13 179.17 181.19 173.03 173.55 0.4M
2023-10-12 184.33 184.33 177.58 179.22 0.5M
2023-10-11 182.33 184.54 181.10 184.33 0.3M
2023-10-10 181.70 183.28 180.51 181.13 0.4M
2023-10-09 175.41 182.03 175.01 179.91 0.4M
2023-10-06 173.02 182.63 172.09 178.68 0.5M
2023-10-05 169.00 175.78 168.79 174.00 0.6M
2023-10-04 169.46 170.89 166.92 169.69 0.6M
2023-10-03 172.60 173.36 167.63 168.87 0.7M
2023-10-02 178.54 180.30 173.09 173.87 0.5M
2023-09-29 181.79 183.24 177.14 179.69 0.3M
2023-09-28 178.63 182.88 178.37 180.87 0.3M
2023-09-27 178.69 181.66 176.11 178.37 0.5M
2023-09-26 179.39 180.88 176.94 177.89 0.4M
2023-09-25 180.81 184.25 180.14 180.84 0.6M
2023-09-22 188.81 189.37 180.56 182.00 0.5M
2023-09-21 188.47 190.07 187.01 188.56 0.4M
2023-09-20 194.29 195.50 190.57 190.80 0.3M
2023-09-19 197.52 199.06 192.80 193.50 0.4M
2023-09-18 197.75 200.00 196.28 197.66 0.3M
2023-09-15 199.85 204.31 197.93 198.53 1.3M
2023-09-14 196.60 201.50 195.16 201.48 0.4M
2023-09-13 196.78 197.06 194.01 195.62 0.4M
2023-09-12 200.19 202.40 196.33 196.75 0.3M
2023-09-11 202.34 204.54 199.82 202.30 0.5M
2023-09-08 197.72 200.60 195.20 199.35 0.4M
2023-09-07 204.88 207.34 195.08 197.66 0.6M
2023-09-06 210.00 212.34 204.65 205.84 0.3M
2023-09-05 210.00 211.97 208.01 211.93 0.4M
2023-09-01 214.13 215.55 211.00 212.22 0.4M
2023-08-31 220.02 220.02 212.78 213.39 0.4M
2023-08-30 219.80 221.34 216.32 219.93 0.4M
2023-08-29 224.29 224.29 218.98 219.18 0.4M
2023-08-28 217.18 226.14 217.18 224.84 0.5M
2023-08-25 230.52 231.94 216.04 216.85 1.5M
2023-08-24 230.44 231.50 227.00 229.16 0.5M
2023-08-23 224.67 231.42 222.01 231.25 0.6M
2023-08-22 231.79 233.10 224.32 224.94 0.5M
2023-08-21 228.69 230.28 226.28 229.87 0.7M
2023-08-18 221.25 228.32 220.96 227.44 0.3M
2023-08-17 222.19 226.29 221.27 223.80 0.7M
2023-08-16 223.64 227.71 218.66 222.24 0.9M
2023-08-15 230.56 231.38 222.99 224.14 1.4M
2023-08-14 232.37 232.41 229.57 231.78 0.6M
2023-08-11 229.64 235.64 227.36 231.19 0.5M
2023-08-10 224.52 230.09 223.23 229.04 0.9M
2023-08-09 225.69 226.95 223.08 223.44 0.3M
2023-08-08 220.98 226.06 220.11 224.95 0.7M
2023-08-07 224.94 226.43 222.32 224.32 0.6M
2023-08-04 225.14 229.78 222.97 225.24 0.4M
2023-08-03 222.10 225.73 218.23 222.67 0.5M
2023-08-02 223.16 226.60 220.45 223.16 0.5M
2023-08-01 211.28 230.22 203.74 226.76 1.2M
2023-07-31 222.12 223.85 218.00 220.29 1.0M
2023-07-28 221.35 223.78 216.25 222.44 0.7M
2023-07-27 224.29 225.23 217.15 219.00 0.8M
2023-07-26 223.52 226.36 222.59 224.65 0.2M
2023-07-25 223.56 226.49 222.66 223.56 0.3M
2023-07-24 224.55 227.34 223.20 224.44 0.3M
2023-07-21 230.07 230.44 223.11 226.34 0.4M
2023-07-20 232.16 233.19 228.50 230.07 0.4M
2023-07-19 244.86 244.95 238.81 239.48 0.4M
2023-07-18 236.61 243.81 236.61 243.05 0.3M
2023-07-17 236.67 237.54 234.70 236.27 0.2M
2023-07-14 236.10 237.74 231.80 234.44 0.2M
2023-07-13 237.58 239.44 234.26 237.14 0.2M
2023-07-12 243.00 243.00 234.09 235.95 0.5M
2023-07-11 236.87 242.31 234.86 239.18 0.2M
2023-07-10 232.55 236.42 231.11 236.20 0.3M
2023-07-07 225.34 235.12 225.00 233.62 0.5M
2023-07-06 228.40 231.17 224.52 226.70 0.4M
2023-07-05 226.00 233.11 224.00 232.58 0.3M
2023-07-03 227.08 230.80 225.90 228.08 0.3M
2023-06-30 229.65 231.92 226.75 228.67 0.6M
2023-06-29 230.27 233.65 225.40 228.30 0.3M
2023-06-28 224.04 229.68 223.51 227.85 0.6M
2023-06-27 224.31 228.64 223.36 224.81 0.4M
2023-06-26 221.81 227.15 221.81 224.31 0.3M
2023-06-23 219.44 228.16 219.44 223.81 0.8M
2023-06-22 218.76 224.39 217.12 223.14 0.4M
2023-06-21 223.75 229.14 218.85 219.71 0.7M
2023-06-20 213.70 224.42 212.00 224.14 0.9M
2023-06-16 206.82 207.58 202.82 204.29 0.8M
2023-06-15 200.47 208.73 200.47 206.32 0.4M
2023-06-14 199.24 203.87 198.68 202.56 0.5M
2023-06-13 202.90 204.32 198.96 199.08 0.5M
2023-06-12 193.61 201.18 191.41 200.91 0.7M
2023-06-09 196.99 198.27 191.19 193.25 0.6M
2023-06-08 192.01 199.28 191.50 194.99 0.5M
2023-06-07 185.58 193.49 185.58 192.01 0.6M
2023-06-06 175.29 184.73 174.73 184.60 0.5M
2023-06-05 172.91 177.43 168.66 175.82 0.4M
2023-06-02 173.35 177.83 171.66 174.82 0.5M
2023-06-01 167.96 171.68 163.50 169.60 0.4M
2023-05-31 170.95 173.64 163.00 167.79 1.1M
2023-05-30 164.19 164.88 160.50 163.27 0.3M
2023-05-26 165.51 166.00 159.81 162.98 0.3M
2023-05-25 165.61 166.76 162.67 165.46 0.3M
2023-05-24 165.31 166.68 159.06 164.48 0.3M
2023-05-23 164.65 171.86 163.65 167.11 0.3M
2023-05-22 161.75 165.85 158.96 165.25 0.3M
2023-05-19 163.88 164.28 158.79 160.32 0.3M
2023-05-18 163.52 164.99 158.53 162.70 0.3M
2023-05-17 159.22 164.20 158.75 163.13 0.3M
2023-05-16 161.76 163.46 157.55 157.79 0.2M
2023-05-15 159.34 163.56 157.98 162.91 0.4M
2023-05-12 164.76 165.03 157.93 158.89 0.2M
2023-05-11 161.99 163.89 161.03 163.55 0.3M
2023-05-10 164.85 164.92 160.81 163.54 0.3M
2023-05-09 160.50 163.65 159.41 161.41 0.3M
2023-05-08 166.90 169.00 160.63 162.50 0.7M
2023-05-05 169.00 170.99 165.03 167.47 0.4M
2023-05-04 167.35 169.39 161.18 162.27 0.6M
2023-05-03 170.00 173.22 167.75 168.09 0.7M
2023-05-02 172.45 175.00 162.92 171.76 1.2M
2023-05-01 178.00 180.83 175.13 177.19 0.8M
2023-04-28 175.86 182.00 175.79 176.67 0.6M
2023-04-27 172.00 176.63 170.82 176.09 0.5M
2023-04-26 167.33 169.29 165.76 166.29 0.4M
2023-04-25 171.56 172.26 163.81 166.14 0.5M
2023-04-24 175.12 176.00 170.32 173.56 0.4M
2023-04-21 173.61 177.00 171.00 176.71 0.4M
2023-04-20 176.82 178.40 171.71 172.57 0.4M
2023-04-19 175.99 180.44 172.59 180.10 0.6M
2023-04-18 184.84 185.00 173.34 178.20 0.6M
2023-04-17 179.15 184.72 178.41 183.22 0.5M
2023-04-14 181.17 183.98 177.63 177.82 0.3M
2023-04-13 186.85 186.85 180.48 181.17 0.4M
2023-04-12 197.07 197.48 177.60 184.87 0.8M
2023-04-11 192.29 196.86 191.29 195.04 0.5M
2023-04-10 179.11 191.98 179.11 190.69 0.4M
2023-04-06 177.25 183.56 175.18 181.44 0.4M
2023-04-05 186.44 187.37 176.44 177.88 0.3M
2023-04-04 195.03 195.03 184.73 187.86 0.4M
2023-04-03 194.88 198.87 190.74 192.20 0.6M
2023-03-31 189.55 197.60 188.81 194.80 0.4M
2023-03-30 187.14 188.48 184.51 187.76 0.4M
2023-03-29 181.92 183.94 179.24 183.67 0.4M
2023-03-28 178.50 182.26 177.13 177.58 0.3M
2023-03-27 182.19 182.90 176.04 179.81 0.3M
2023-03-24 178.07 181.28 173.16 179.70 0.5M
2023-03-23 178.78 185.95 176.10 181.07 0.5M
2023-03-22 183.59 184.54 175.58 176.15 0.4M
2023-03-21 181.02 187.28 179.06 183.97 0.5M
2023-03-20 174.76 179.60 172.97 175.11 0.5M
2023-03-17 180.44 180.71 171.30 173.38 1.1M
2023-03-16 182.86 184.32 177.62 182.60 0.4M
2023-03-15 178.00 187.51 175.56 187.13 0.5M
2023-03-14 192.35 197.20 182.08 185.77 0.5M
2023-03-13 186.57 191.67 178.08 188.47 0.8M
2023-03-10 203.31 204.52 188.00 191.84 0.8M
2023-03-09 222.06 223.27 208.15 208.84 0.3M
2023-03-08 221.73 223.42 218.90 221.93 0.5M
2023-03-07 225.86 229.02 220.88 222.60 0.2M
2023-03-06 232.31 235.99 224.74 226.57 0.6M
2023-03-03 225.07 232.00 224.29 231.64 0.3M
2023-03-02 216.21 224.48 214.15 223.66 0.2M
2023-03-01 218.20 222.29 215.43 218.31 0.3M
2023-02-28 222.40 223.21 218.81 219.66 0.4M
2023-02-27 220.75 223.40 218.71 221.17 0.6M
2023-02-24 215.00 219.63 210.64 218.21 0.3M
2023-02-23 224.94 229.40 219.44 220.13 0.3M
2023-02-22 225.09 230.00 222.58 223.53 0.4M
2023-02-21 234.80 237.90 224.00 225.24 0.6M
2023-02-17 244.23 246.93 239.01 240.84 0.4M
2023-02-16 242.20 251.26 241.85 247.20 0.4M
2023-02-15 241.38 248.90 240.10 246.59 0.6M
2023-02-14 228.84 244.51 220.31 244.00 1.1M
2023-02-13 214.56 222.58 213.04 220.50 0.7M
2023-02-10 220.65 222.38 212.45 214.82 0.5M
2023-02-09 230.00 236.33 220.31 220.97 0.5M
2023-02-08 230.09 232.54 224.65 228.94 0.5M
2023-02-07 219.53 236.21 217.60 228.24 0.9M
2023-02-06 212.52 214.69 208.45 212.39 0.3M
2023-02-03 218.68 226.00 214.91 215.44 0.5M
2023-02-02 212.25 233.00 211.40 222.85 1.1M
2023-02-01 199.99 214.68 199.99 210.37 0.8M
2023-01-31 193.00 200.16 190.75 200.04 0.4M
2023-01-30 194.55 198.62 190.14 190.59 0.5M
2023-01-27 189.09 196.69 187.59 195.69 0.4M
2023-01-26 190.94 192.88 185.22 189.09 0.3M
2023-01-25 184.00 191.67 182.76 189.56 0.2M
2023-01-24 192.60 194.05 187.27 188.15 0.3M
2023-01-23 191.30 195.12 191.30 194.20 1.1M
2023-01-20 186.54 192.79 185.92 191.93 1.2M
2023-01-19 189.06 191.94 184.50 187.22 1.0M
2023-01-18 198.08 201.76 191.43 192.49 0.9M
2023-01-17 191.30 195.76 189.78 194.53 0.9M
2023-01-13 187.22 192.37 186.48 190.90 0.4M
2023-01-12 185.69 189.50 182.15 189.34 0.6M
2023-01-11 174.42 184.89 173.72 182.00 0.8M
2023-01-10 168.72 173.36 165.85 171.67 0.5M
2023-01-09 168.19 172.15 166.44 167.84 0.4M
2023-01-06 170.88 174.97 166.10 166.30 0.4M
2023-01-05 166.81 169.60 164.94 168.85 0.4M
2023-01-04 167.22 169.50 164.98 169.16 0.4M
2023-01-03 165.81 167.96 162.71 164.75 1.0M