Investor B

INVEb
🏛️ usa →
31.50
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
2024-12-30 25.89 26.33 25.89 26.33 0.0M
2024-12-27 25.85 26.29 25.85 26.14 0.0M
2024-12-26 26.01 26.47 25.71 25.71 0.0M
2024-12-23 26.10 26.60 26.10 26.60 0.0M
2024-12-20 25.51 26.11 25.51 26.11 0.0M
2024-12-19 26.62 26.62 25.90 25.90 0.0M
2024-12-18 26.63 27.23 26.28 27.07 0.0M
2024-12-16 27.19 27.21 27.19 27.21 0.0M
2024-12-13 26.86 27.15 26.86 26.91 0.0M
2024-12-11 27.60 27.60 27.25 27.25 0.0M
2024-12-10 27.70 27.70 27.70 27.70 0.0M
2024-12-09 27.75 27.75 27.75 27.75 0.0M
2024-12-06 27.50 27.92 27.50 27.92 0.0M
2024-12-04 28.01 28.01 28.01 28.01 0.0M
2024-12-03 27.36 27.74 27.36 27.74 0.0M
2024-11-29 26.61 26.61 26.61 26.61 0.0M
2024-11-26 26.84 27.05 26.84 27.05 0.0M
2024-11-22 26.66 27.00 26.66 27.00 0.0M
2024-11-21 26.80 26.80 26.00 26.00 0.0M
2024-11-20 27.00 27.00 26.48 26.48 0.0M
2024-11-19 26.69 26.69 26.69 26.69 0.0M
2024-11-15 26.25 26.25 26.25 26.25 0.0M
2024-11-14 27.40 27.40 26.60 27.05 0.0M
2024-11-12 27.81 27.81 27.81 27.81 0.0M
2024-11-08 27.81 27.81 27.28 27.28 0.0M
2024-11-01 28.45 28.45 28.45 28.45 0.0M
2024-10-31 27.84 27.84 27.84 27.84 0.0M
2024-10-28 28.00 28.00 28.00 28.00 0.0M
2024-10-25 28.35 28.35 27.87 27.87 0.0M
2024-10-24 28.80 28.80 28.64 28.64 0.0M
2024-10-22 28.55 28.55 28.55 28.55 0.0M
2024-10-18 29.00 29.00 29.00 29.00 0.0M
2024-10-16 29.33 29.33 29.29 29.29 0.0M
2024-10-14 28.90 30.20 28.90 30.20 0.0M
2024-10-11 29.40 29.40 28.90 28.90 0.0M
2024-10-10 29.55 29.55 29.25 29.25 0.0M
2024-10-09 29.11 29.72 29.11 29.72 0.0M
2024-10-08 28.90 28.99 28.90 28.99 0.0M
2024-10-07 28.60 28.60 28.60 28.60 0.0M
2024-10-02 30.25 30.25 30.25 30.25 0.0M
2024-10-01 30.50 30.50 30.19 30.19 0.0M
2024-09-27 31.00 31.00 30.36 30.36 0.0M
2024-09-26 30.72 31.10 30.72 31.10 0.0M
2024-09-25 30.21 30.25 29.70 30.25 0.0M
2024-09-23 30.30 30.30 30.30 30.30 0.0M
2024-09-20 30.75 30.75 30.30 30.30 0.0M
2024-09-19 29.73 30.50 29.73 30.50 0.0M
2024-09-17 29.25 29.65 29.25 29.65 0.0M
2024-09-13 28.30 29.50 28.30 29.50 0.0M
2024-09-12 28.50 28.50 28.50 28.50 0.0M
2024-09-11 28.37 28.37 28.37 28.37 0.0M
2024-09-10 28.85 28.85 28.85 28.85 0.0M
2024-09-06 28.79 28.79 27.91 27.91 0.0M
2024-09-04 28.76 28.76 28.76 28.76 0.0M
2024-09-03 29.00 29.00 29.00 29.00 0.0M
2024-08-30 29.61 29.61 29.61 29.61 0.0M
2024-08-29 30.05 30.05 29.94 29.94 0.0M
2024-08-26 29.45 29.45 29.45 29.45 0.0M
2024-08-23 29.66 29.66 29.47 29.47 0.0M
2024-08-21 29.02 29.02 29.02 29.02 0.0M
2024-08-19 28.13 28.70 28.13 28.70 0.0M
2024-08-16 27.50 27.50 27.50 27.50 0.0M
2024-08-15 27.48 27.48 27.48 27.48 0.0M
2024-08-13 26.00 26.00 26.00 26.00 0.0M
2024-08-12 26.90 26.90 26.51 26.51 0.0M
2024-08-08 27.16 27.16 27.16 27.16 0.0M
2024-08-06 26.11 26.11 25.56 25.90 0.0M
2024-08-05 25.70 26.28 25.70 26.28 0.0M
2024-07-25 27.25 27.25 26.00 26.00 0.0M
2024-07-22 27.23 27.23 27.23 27.23 0.0M
2024-07-17 27.85 27.85 27.85 27.85 0.0M
2024-07-15 27.28 27.53 27.27 27.38 0.0M
2024-07-11 27.17 27.17 27.03 27.03 0.0M
2024-07-10 26.60 27.29 26.27 27.29 0.0M
2024-07-08 27.15 27.15 26.40 26.40 0.0M
2024-07-02 26.84 26.84 26.84 26.84 0.0M
2024-06-27 27.50 27.50 27.50 27.50 0.0M
2024-06-25 27.15 27.15 27.15 27.15 0.0M
2024-06-24 27.20 27.50 27.11 27.11 0.0M
2024-06-21 28.05 28.05 27.40 27.40 0.0M
2024-06-20 27.66 27.71 27.66 27.71 0.0M
2024-06-18 26.75 26.80 26.75 26.80 0.0M
2024-06-17 26.49 26.97 26.40 26.68 0.0M
2024-06-14 26.50 26.80 26.50 26.80 0.0M
2024-06-13 27.60 27.60 27.19 27.19 0.0M
2024-06-12 28.27 28.27 28.04 28.04 0.0M
2024-06-10 26.82 26.90 26.82 26.90 0.1M
2024-06-07 27.08 27.10 27.08 27.10 0.0M
2024-06-06 28.04 28.05 28.04 28.05 0.0M
2024-06-05 27.41 27.54 27.00 27.54 0.0M
2024-06-04 27.01 27.01 27.01 27.01 0.0M
2024-06-03 27.43 27.43 26.77 26.77 0.0M
2024-05-31 27.00 27.00 26.94 26.94 0.0M
2024-05-28 26.47 27.00 25.90 26.81 0.0M
2024-05-22 26.50 26.50 26.25 26.25 0.0M
2024-05-21 26.50 26.50 26.05 26.05 0.0M
2024-05-16 25.69 25.69 25.69 25.69 0.0M
2024-05-15 25.64 26.24 25.30 25.30 0.0M
2024-05-14 25.88 25.88 25.88 25.88 0.0M
2024-05-10 25.88 25.88 25.88 25.88 0.0M
2024-05-09 25.90 25.90 25.70 25.70 0.0M
2024-05-08 25.80 25.80 25.28 25.80 0.0M
2024-05-07 25.50 25.71 25.50 25.71 0.0M
2024-05-06 25.30 25.30 25.30 25.30 0.0M
2024-05-02 24.50 25.18 24.43 24.99 0.0M
2024-04-30 24.43 24.83 24.43 24.67 0.0M
2024-04-23 23.80 23.80 23.30 23.30 0.0M
2024-04-19 24.00 24.00 24.00 24.00 0.0M
2024-04-18 24.00 24.00 23.90 23.90 0.0M
2024-04-17 23.39 23.39 23.39 23.39 0.0M
2024-04-16 23.73 23.73 23.04 23.26 0.0M
2024-04-15 24.05 24.05 23.84 23.84 0.0M
2024-04-12 23.88 24.03 23.88 24.03 0.0M
2024-04-11 24.31 24.40 24.19 24.40 0.0M
2024-04-10 24.43 24.52 24.03 24.03 0.0M
2024-04-08 24.80 24.90 23.88 24.85 0.1M
2024-04-04 25.45 25.50 25.22 25.22 0.0M
2024-04-03 25.46 25.46 25.19 25.19 0.0M
2024-04-02 25.15 25.16 25.15 25.16 0.0M
2024-04-01 25.25 25.25 25.25 25.25 0.0M
2024-03-28 25.35 25.38 25.25 25.25 0.0M
2024-03-25 25.56 25.56 25.28 25.50 0.0M
2024-03-21 25.38 25.54 25.38 25.54 0.0M
2024-03-19 25.46 25.46 25.46 25.46 0.1M
2024-03-18 24.80 25.23 24.80 25.23 0.0M
2024-03-14 25.96 25.96 25.96 25.96 0.1M
2024-03-13 26.15 26.60 25.85 26.60 0.0M
2024-03-12 26.29 26.29 26.29 26.29 0.0M
2024-03-11 25.60 25.70 25.60 25.70 0.0M
2024-03-08 25.66 25.66 25.55 25.60 0.0M
2024-03-07 25.35 25.75 25.35 25.38 0.0M
2024-03-06 25.13 25.13 25.13 25.13 0.0M
2024-03-05 24.29 25.04 24.29 25.04 0.0M
2024-03-04 24.81 24.81 24.81 24.81 0.0M
2024-03-01 24.98 24.98 24.98 24.98 0.0M
2024-02-29 24.85 25.18 24.85 25.18 0.0M
2024-02-27 25.06 25.06 24.83 24.83 0.0M
2024-02-26 25.25 25.25 25.25 25.25 0.0M
2024-02-22 25.11 25.11 24.60 24.60 0.0M
2024-02-21 24.59 24.59 24.14 24.14 0.0M
2024-02-20 24.51 24.63 24.51 24.63 0.1M
2024-02-16 24.09 24.55 24.09 24.15 0.0M
2024-02-15 24.00 24.00 24.00 24.00 0.0M
2024-02-14 23.75 23.75 23.48 23.49 0.0M
2024-02-13 23.62 23.64 23.18 23.25 0.0M
2024-02-12 23.66 23.75 23.66 23.75 0.0M
2024-02-08 23.63 23.63 23.36 23.36 0.0M
2024-02-06 23.25 23.30 23.25 23.30 0.0M
2024-02-05 23.25 23.25 23.25 23.25 0.0M
2024-02-01 23.40 23.40 23.40 23.40 0.0M
2024-01-31 23.66 23.67 23.66 23.67 0.0M
2024-01-30 23.32 23.59 23.32 23.59 0.0M
2024-01-26 23.17 23.17 23.03 23.03 0.0M
2024-01-25 22.92 23.00 22.80 22.80 0.0M
2024-01-24 23.25 23.25 23.25 23.25 0.0M
2024-01-23 22.87 22.87 22.87 22.87 0.0M
2024-01-22 22.77 22.77 22.44 22.44 0.0M
2024-01-19 21.60 21.83 21.60 21.83 0.0M
2024-01-18 21.65 21.65 21.65 21.65 0.0M
2024-01-17 21.52 21.62 21.52 21.60 0.1M
2024-01-11 22.22 22.22 22.22 22.22 0.0M
2024-01-10 22.19 22.42 22.13 22.41 0.0M
2024-01-08 22.66 22.66 22.62 22.62 0.0M
2024-01-05 22.00 22.16 22.00 22.16 0.0M
2024-01-04 22.25 22.52 22.25 22.52 0.0M
2024-01-03 22.31 22.31 22.31 22.31 0.0M