IDBAmericas 50 NTR

IDB50N
🏛️ usa →
3,203.27
Last Update: 2025-09-26
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
2023-12-30 2,426.49 2,426.49 2,426.49 2,426.49 0.0M
2023-12-29 2,424.27 2,424.27 2,424.27 2,424.27 0.0M
2023-12-28 2,421.51 2,421.51 2,421.51 2,421.51 0.0M
2023-12-27 2,414.36 2,414.36 2,414.36 2,414.36 0.0M
2023-12-23 2,399.23 2,399.23 2,399.23 2,399.23 0.0M
2023-12-22 2,397.88 2,397.88 2,397.88 2,397.88 0.0M
2023-12-21 2,373.77 2,373.77 2,373.77 2,373.77 0.0M
2023-12-20 2,403.54 2,403.54 2,403.54 2,403.54 0.0M
2023-12-19 2,387.74 2,387.74 2,387.74 2,387.74 0.0M
2023-12-16 2,376.88 2,376.88 2,376.88 2,376.88 0.0M
2023-12-15 2,384.83 2,384.83 2,384.83 2,384.83 0.0M
2023-12-14 2,381.27 2,381.27 2,381.27 2,381.27 0.0M
2023-12-13 2,355.78 2,355.78 2,355.78 2,355.78 0.0M
2023-12-12 2,347.10 2,347.10 2,347.10 2,347.10 0.0M
2023-12-09 2,336.08 2,336.08 2,336.08 2,336.08 0.0M
2023-12-08 2,327.13 2,327.13 2,327.13 2,327.13 0.0M
2023-12-07 2,322.61 2,322.61 2,322.61 2,322.61 0.0M
2023-12-06 2,332.23 2,332.23 2,332.23 2,332.23 0.0M
2023-12-05 2,345.15 2,345.15 2,345.15 2,345.15 0.0M
2023-12-02 2,353.95 2,353.95 2,353.95 2,353.95 0.0M
2023-12-01 2,343.84 2,343.84 2,343.84 2,343.84 0.0M
2023-11-30 2,328.06 2,328.06 2,328.06 2,328.06 0.0M
2023-11-29 2,318.07 2,318.07 2,318.07 2,318.07 0.0M
2023-11-28 2,315.51 2,315.51 2,315.51 2,315.51 0.0M
2023-11-25 2,316.75 2,316.75 2,316.75 2,316.75 0.0M
2023-11-23 2,309.05 2,309.05 2,309.05 2,309.05 0.0M
2023-11-22 2,298.91 2,298.91 2,298.91 2,298.91 0.0M
2023-11-21 2,305.97 2,305.97 2,305.97 2,305.97 0.0M
2023-11-18 2,293.79 2,293.79 2,293.79 2,293.79 0.0M
2023-11-17 2,294.09 2,294.09 2,294.09 2,294.09 0.0M
2023-11-16 2,272.98 2,272.98 2,272.98 2,272.98 0.0M
2023-11-15 2,268.40 2,268.40 2,268.40 2,268.40 0.0M
2023-11-14 2,229.62 2,229.62 2,229.62 2,229.62 0.0M
2023-11-11 2,233.62 2,233.62 2,233.62 2,233.62 0.0M
2023-11-10 2,210.26 2,210.26 2,210.26 2,210.26 0.0M
2023-11-09 2,223.64 2,223.64 2,223.64 2,223.64 0.0M
2023-11-08 2,222.45 2,222.45 2,222.45 2,222.45 0.0M
2023-11-07 2,219.54 2,219.54 2,219.54 2,219.54 0.0M
2023-11-04 2,215.31 2,215.31 2,215.31 2,215.31 0.0M
2023-11-03 2,194.81 2,194.81 2,194.81 2,194.81 0.0M
2023-11-02 2,162.99 2,162.99 2,162.99 2,162.99 0.0M
2023-11-01 2,145.16 2,145.16 2,145.16 2,145.16 0.0M
2023-10-31 2,125.19 2,125.19 2,125.19 2,125.19 0.0M
2023-10-28 2,093.35 2,093.35 2,093.35 2,093.35 0.0M
2023-10-27 2,130.60 2,130.60 2,130.60 2,130.60 0.0M
2023-10-26 2,136.29 2,136.29 2,136.29 2,136.29 0.0M
2023-10-25 2,135.62 2,135.62 2,135.62 2,135.62 0.0M
2023-10-24 2,122.93 2,122.93 2,122.93 2,122.93 0.0M
2023-10-21 2,132.27 2,132.27 2,132.27 2,132.27 0.0M
2023-10-20 2,150.13 2,150.13 2,150.13 2,150.13 0.0M
2023-10-19 2,164.24 2,164.24 2,164.24 2,164.24 0.0M
2023-10-18 2,192.60 2,192.60 2,192.60 2,192.60 0.0M
2023-10-17 2,192.18 2,192.18 2,192.18 2,192.18 0.0M
2023-10-14 2,173.16 2,173.16 2,173.16 2,173.16 0.0M
2023-10-13 2,182.24 2,182.24 2,182.24 2,182.24 0.0M
2023-10-12 2,191.39 2,191.39 2,191.39 2,191.39 0.0M
2023-10-11 2,181.53 2,181.53 2,181.53 2,181.53 0.0M
2023-10-10 2,167.88 2,167.88 2,167.88 2,167.88 0.0M
2023-10-07 2,162.02 2,162.02 2,162.02 2,162.02 0.0M
2023-10-06 2,142.52 2,142.52 2,142.52 2,142.52 0.0M
2023-10-05 2,145.62 2,145.62 2,145.62 2,145.62 0.0M
2023-10-04 2,132.32 2,132.32 2,132.32 2,132.32 0.0M
2023-10-03 2,153.39 2,153.39 2,153.39 2,153.39 0.0M
2023-09-30 2,165.30 2,165.30 2,165.30 2,165.30 0.0M
2023-09-29 2,164.15 2,164.15 2,164.15 2,164.15 0.0M
2023-09-28 2,153.37 2,153.37 2,153.37 2,153.37 0.0M
2023-09-27 2,160.22 2,160.22 2,160.22 2,160.22 0.0M
2023-09-26 2,186.82 2,186.82 2,186.82 2,186.82 0.0M
2023-09-23 2,186.23 2,186.23 2,186.23 2,186.23 0.0M
2023-09-22 2,199.16 2,199.16 2,199.16 2,199.16 0.0M
2023-09-21 2,226.41 2,226.41 2,226.41 2,226.41 0.0M
2023-09-20 2,237.02 2,237.02 2,237.02 2,237.02 0.0M
2023-09-19 2,242.72 2,242.72 2,242.72 2,242.72 0.0M
2023-09-16 2,245.42 2,245.42 2,245.42 2,245.42 0.0M
2023-09-15 2,266.10 2,266.10 2,266.10 2,266.10 0.0M
2023-09-14 2,244.52 2,244.52 2,244.52 2,244.52 0.0M
2023-09-13 2,245.25 2,245.25 2,245.25 2,245.25 0.0M
2023-09-12 2,251.03 2,251.03 2,251.03 2,251.03 0.0M
2023-09-09 2,236.06 2,236.06 2,236.06 2,236.06 0.0M
2023-09-08 2,229.86 2,229.86 2,229.86 2,229.86 0.0M
2023-09-07 2,225.85 2,225.85 2,225.85 2,225.85 0.0M
2023-09-06 2,235.83 2,235.83 2,235.83 2,235.83 0.0M
2023-09-02 2,252.25 2,252.25 2,252.25 2,252.25 0.0M
2023-09-01 2,240.83 2,240.83 2,240.83 2,240.83 0.0M
2023-08-31 2,253.88 2,253.88 2,253.88 2,253.88 0.0M
2023-08-30 2,255.41 2,255.41 2,255.41 2,255.41 0.0M
2023-08-29 2,232.32 2,232.32 2,232.32 2,232.32 0.0M
2023-08-26 2,223.53 2,223.53 2,223.53 2,223.53 0.0M
2023-08-25 2,208.15 2,208.15 2,208.15 2,208.15 0.0M
2023-08-24 2,228.84 2,228.84 2,228.84 2,228.84 0.0M
2023-08-23 2,210.94 2,210.94 2,210.94 2,210.94 0.0M
2023-08-22 2,222.27 2,222.27 2,222.27 2,222.27 0.0M
2023-08-19 2,219.35 2,219.35 2,219.35 2,219.35 0.0M
2023-08-18 2,220.33 2,220.33 2,220.33 2,220.33 0.0M
2023-08-17 2,232.49 2,232.49 2,232.49 2,232.49 0.0M
2023-08-16 2,249.76 2,249.76 2,249.76 2,249.76 0.0M
2023-08-15 2,276.34 2,276.34 2,276.34 2,276.34 0.0M
2023-08-12 2,276.94 2,276.94 2,276.94 2,276.94 0.0M
2023-08-11 2,273.83 2,273.83 2,273.83 2,273.83 0.0M
2023-08-10 2,272.20 2,272.20 2,272.20 2,272.20 0.0M
2023-08-09 2,282.87 2,282.87 2,282.87 2,282.87 0.0M
2023-08-08 2,293.66 2,293.66 2,293.66 2,293.66 0.0M
2023-08-05 2,272.13 2,272.13 2,272.13 2,272.13 0.0M
2023-08-04 2,275.44 2,275.44 2,275.44 2,275.44 0.0M
2023-08-03 2,281.26 2,281.26 2,281.26 2,281.26 0.0M
2023-08-02 2,310.83 2,310.83 2,310.83 2,310.83 0.0M
2023-08-01 2,316.25 2,316.25 2,316.25 2,316.25 0.0M
2023-07-29 2,319.86 2,319.86 2,319.86 2,319.86 0.0M
2023-07-28 2,297.56 2,297.56 2,297.56 2,297.56 0.0M
2023-07-27 2,314.70 2,314.70 2,314.70 2,314.70 0.0M
2023-07-26 2,323.19 2,323.19 2,323.19 2,323.19 0.0M
2023-07-25 2,315.74 2,315.74 2,315.74 2,315.74 0.0M
2023-07-22 2,311.17 2,311.17 2,311.17 2,311.17 0.0M
2023-07-21 2,303.85 2,303.85 2,303.85 2,303.85 0.0M
2023-07-20 2,298.15 2,298.15 2,298.15 2,298.15 0.0M
2023-07-19 2,295.70 2,295.70 2,295.70 2,295.70 0.0M
2023-07-18 2,266.42 2,266.42 2,266.42 2,266.42 0.0M
2023-07-15 2,259.87 2,259.87 2,259.87 2,259.87 0.0M
2023-07-14 2,265.21 2,265.21 2,265.21 2,265.21 0.0M
2023-07-13 2,247.39 2,247.39 2,247.39 2,247.39 0.0M
2023-07-12 2,230.89 2,230.89 2,230.89 2,230.89 0.0M
2023-07-11 2,220.66 2,220.66 2,220.66 2,220.66 0.0M
2023-07-08 2,216.05 2,216.05 2,216.05 2,215.37 0.0M
2023-07-07 2,226.95 2,226.95 2,226.95 2,226.26 0.0M
2023-07-06 2,249.18 2,249.18 2,249.18 2,248.49 0.0M
2023-07-04 2,260.56 2,260.56 2,260.56 2,260.56 0.0M
2023-07-01 2,270.37 2,270.37 2,270.37 2,270.37 0.0M
2023-06-30 2,248.83 2,248.83 2,248.83 2,248.83 0.0M
2023-06-29 2,234.96 2,234.96 2,234.96 2,234.96 0.0M
2023-06-28 2,241.38 2,241.38 2,241.38 2,241.38 0.0M
2023-06-27 2,225.81 2,225.81 2,225.81 2,225.81 0.0M
2023-06-24 2,227.90 2,227.90 2,227.90 2,227.90 0.0M
2023-06-23 2,243.95 2,243.95 2,243.95 2,243.95 0.0M
2023-06-22 2,245.40 2,245.40 2,245.40 2,245.40 0.0M
2023-06-21 2,254.42 2,254.42 2,254.42 2,254.42 0.0M
2023-06-17 2,275.54 2,275.54 2,275.54 2,275.54 0.0M
2023-06-16 2,280.19 2,280.19 2,280.19 2,280.19 0.0M
2023-06-15 2,243.64 2,243.64 2,243.64 2,243.64 0.0M
2023-06-14 2,230.85 2,230.85 2,230.85 2,230.85 0.0M
2023-06-13 2,216.61 2,216.61 2,216.61 2,216.61 0.0M
2023-06-10 2,207.07 2,207.07 2,207.07 2,207.07 0.0M
2023-06-09 2,206.72 2,206.72 2,206.72 2,206.72 0.0M
2023-06-08 2,194.18 2,194.18 2,194.18 2,194.18 0.0M
2023-06-07 2,202.06 2,202.06 2,202.06 2,202.06 0.0M
2023-06-06 2,199.35 2,199.35 2,199.35 2,199.35 0.0M
2023-06-03 2,206.28 2,206.28 2,206.28 2,206.28 0.0M
2023-06-02 2,168.88 2,168.88 2,168.88 2,168.88 0.0M
2023-06-01 2,154.95 2,154.95 2,154.95 2,154.95 0.0M
2023-05-31 2,163.68 2,163.68 2,163.68 2,163.68 0.0M
2023-05-27 2,177.10 2,177.10 2,177.10 2,177.10 0.0M
2023-05-26 2,158.50 2,158.50 2,158.50 2,158.50 0.0M
2023-05-25 2,152.52 2,152.52 2,152.52 2,152.52 0.0M
2023-05-24 2,172.02 2,172.02 2,172.02 2,172.02 0.0M
2023-05-23 2,194.43 2,194.43 2,194.43 2,194.43 0.0M
2023-05-20 2,203.93 2,203.93 2,203.93 2,203.93 0.0M
2023-05-19 2,201.09 2,201.09 2,201.09 2,201.09 0.0M
2023-05-18 2,197.08 2,197.08 2,197.08 2,197.08 0.0M
2023-05-17 2,184.05 2,184.05 2,184.05 2,184.05 0.0M
2023-05-16 2,195.66 2,195.66 2,195.66 2,195.66 0.0M
2023-05-13 2,190.66 2,190.66 2,190.66 2,190.66 0.0M
2023-05-12 2,193.07 2,193.07 2,193.07 2,193.07 0.0M
2023-05-11 2,204.12 2,204.12 2,204.12 2,204.12 0.0M
2023-05-10 2,199.82 2,199.82 2,199.82 2,199.82 0.0M
2023-05-09 2,210.85 2,210.85 2,210.85 2,210.85 0.0M
2023-05-06 2,215.32 2,215.32 2,215.32 2,215.32 0.0M
2023-05-05 2,186.56 2,186.56 2,186.56 2,186.56 0.0M
2023-05-04 2,196.61 2,196.61 2,196.61 2,196.61 0.0M
2023-05-03 2,204.69 2,204.69 2,204.69 2,204.69 0.0M
2023-05-02 2,212.99 2,212.99 2,212.99 2,212.99 0.0M
2023-04-29 2,213.10 2,213.10 2,213.10 2,213.10 0.0M
2023-04-28 2,207.28 2,207.28 2,207.28 2,207.28 0.0M
2023-04-27 2,172.52 2,172.52 2,172.52 2,172.52 0.0M
2023-04-26 2,168.44 2,168.44 2,168.44 2,168.44 0.0M
2023-04-25 2,183.87 2,183.87 2,183.87 2,183.87 0.0M
2023-04-22 2,185.71 2,185.71 2,185.71 2,185.71 0.0M
2023-04-21 2,178.46 2,178.46 2,178.46 2,178.46 0.0M
2023-04-20 2,186.01 2,186.01 2,186.01 2,186.01 0.0M
2023-04-19 2,190.17 2,190.17 2,190.17 2,190.17 0.0M
2023-04-18 2,191.85 2,191.85 2,191.85 2,191.85 0.0M
2023-04-15 2,182.64 2,182.64 2,182.64 2,182.64 0.0M
2023-04-14 2,177.76 2,177.76 2,177.76 2,177.76 0.0M
2023-04-13 2,153.44 2,153.44 2,153.44 2,153.44 0.0M
2023-04-12 2,145.91 2,145.91 2,145.91 2,145.91 0.0M
2023-04-11 2,146.13 2,146.13 2,146.13 2,146.13 0.0M
2023-04-07 2,149.49 2,149.49 2,149.49 2,149.49 0.0M
2023-04-06 2,134.92 2,134.92 2,134.92 2,134.92 0.0M
2023-04-05 2,128.89 2,128.89 2,128.89 2,128.89 0.0M
2023-04-04 2,131.40 2,131.40 2,131.40 2,131.40 0.0M
2023-04-01 2,125.88 2,125.88 2,125.88 2,125.88 0.0M
2023-03-31 2,103.59 2,103.59 2,103.59 2,103.59 0.0M
2023-03-30 2,091.00 2,091.00 2,091.00 2,091.00 0.0M
2023-03-29 2,066.40 2,066.40 2,066.40 2,066.40 0.0M
2023-03-28 2,065.85 2,065.85 2,065.85 2,065.85 0.0M
2023-03-25 2,047.20 2,047.20 2,047.20 2,047.20 0.0M
2023-03-24 2,032.18 2,032.18 2,032.18 2,032.18 0.0M
2023-03-23 2,021.65 2,021.65 2,021.65 2,021.65 0.0M
2023-03-22 2,048.54 2,048.54 2,048.54 2,048.54 0.0M
2023-03-21 2,030.64 2,030.64 2,030.64 2,030.64 0.0M
2023-03-18 2,021.32 2,021.32 2,021.32 2,021.32 0.0M
2023-03-17 2,045.20 2,045.20 2,045.20 2,045.20 0.0M
2023-03-16 2,006.52 2,006.52 2,006.52 2,006.52 0.0M
2023-03-15 2,024.98 2,024.98 2,024.98 2,024.98 0.0M
2023-03-14 1,989.53 1,989.53 1,989.53 1,989.53 0.0M
2023-03-11 1,996.17 1,996.17 1,996.17 1,996.17 0.0M
2023-03-10 2,005.11 2,005.11 2,005.11 2,005.11 0.0M
2023-03-09 2,036.41 2,036.41 2,036.41 2,036.41 0.0M
2023-03-08 2,039.23 2,039.23 2,039.23 2,039.23 0.0M
2023-03-07 2,069.76 2,069.76 2,069.76 2,069.76 0.0M
2023-03-04 2,069.03 2,069.03 2,069.03 2,069.03 0.0M
2023-03-03 2,045.58 2,045.58 2,045.58 2,045.58 0.0M
2023-03-02 2,031.28 2,031.28 2,031.28 2,031.28 0.0M
2023-03-01 2,035.44 2,035.44 2,035.44 2,035.44 0.0M
2023-02-28 2,048.02 2,048.02 2,048.02 2,048.02 0.0M
2023-02-25 2,044.11 2,044.11 2,044.11 2,044.11 0.0M
2023-02-24 2,061.97 2,061.97 2,061.97 2,061.97 0.0M
2023-02-23 2,052.83 2,052.83 2,052.83 2,052.83 0.0M
2023-02-22 2,059.12 2,059.12 2,059.12 2,059.12 0.0M
2023-02-18 2,089.94 2,089.94 2,089.94 2,089.94 0.0M
2023-02-17 2,083.39 2,083.39 2,083.39 2,083.39 0.0M
2023-02-16 2,114.43 2,114.43 2,114.43 2,114.43 0.0M
2023-02-15 2,120.19 2,120.19 2,120.19 2,120.19 0.0M
2023-02-14 2,120.15 2,120.15 2,120.15 2,120.15 0.0M
2023-02-11 2,089.10 2,089.10 2,089.10 2,089.10 0.0M
2023-02-10 2,079.85 2,079.85 2,079.85 2,079.85 0.0M
2023-02-09 2,095.29 2,095.29 2,095.29 2,095.29 0.0M
2023-02-08 2,100.86 2,100.86 2,100.86 2,100.86 0.0M
2023-02-07 2,076.86 2,076.86 2,076.86 2,076.86 0.0M
2023-02-04 2,089.66 2,089.66 2,089.66 2,089.66 0.0M
2023-02-03 2,103.12 2,103.12 2,103.12 2,103.12 0.0M
2023-02-02 2,096.81 2,096.81 2,096.81 2,096.81 0.0M
2023-02-01 2,085.69 2,085.69 2,085.69 2,085.69 0.0M
2023-01-31 2,060.68 2,060.68 2,060.68 2,060.68 0.0M
2023-01-28 2,076.43 2,076.43 2,076.43 2,076.43 0.0M
2023-01-27 2,089.09 2,089.09 2,089.09 2,089.09 0.0M
2023-01-26 2,080.65 2,080.65 2,080.65 2,080.65 0.0M
2023-01-25 2,078.18 2,078.18 2,078.18 2,078.18 0.0M
2023-01-24 2,081.41 2,081.41 2,081.41 2,081.41 0.0M
2023-01-21 2,074.42 2,074.42 2,074.42 2,074.42 0.0M
2023-01-20 2,052.45 2,052.45 2,052.45 2,052.45 0.0M
2023-01-19 2,070.44 2,070.44 2,070.44 2,070.44 0.0M
2023-01-18 2,107.70 2,107.70 2,107.70 2,107.70 0.0M
2023-01-14 2,115.78 2,115.78 2,115.78 2,115.78 0.0M
2023-01-13 2,101.90 2,101.90 2,101.90 2,101.90 0.0M
2023-01-12 2,093.01 2,093.01 2,093.01 2,093.01 0.0M
2023-01-11 2,075.01 2,075.01 2,075.01 2,075.01 0.0M
2023-01-10 2,064.56 2,064.56 2,064.56 2,064.56 0.0M
2023-01-07 2,070.16 2,070.16 2,070.16 2,070.16 0.0M
2023-01-06 2,031.90 2,031.90 2,031.90 2,031.90 0.0M
2023-01-05 2,054.86 2,054.86 2,054.86 2,054.86 0.0M
2023-01-04 2,050.21 2,050.21 2,050.21 2,050.21 0.0M