Kingfisher (KGF)

KGF
🏛️ Reino Unido →
301.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:00 287.11 287.19 286.00 286.00 97.7K
08:01 286.00 286.00 285.32 285.51 7.7K
08:02 285.57 287.00 285.57 287.00 8.8K
08:03 287.80 287.80 287.55 287.71 9.1K
08:04 287.30 288.50 287.30 288.40 33.0K
08:06 287.95 288.50 287.95 288.50 9.0K
08:08 288.30 288.50 288.25 288.50 48.4K
08:09 288.30 288.30 288.30 288.30 40.3K
08:10 288.20 288.20 288.20 288.20 8.4K
08:11 288.40 288.63 288.40 288.63 3.9K
08:12 288.90 288.90 288.74 288.74 9.9K
08:13 288.00 288.00 288.00 288.00 0.8K
08:14 288.00 288.30 288.00 288.30 5.0K
08:15 288.70 288.70 287.90 287.90 8.4K
08:16 288.10 288.10 287.70 287.82 11.5K
08:17 287.65 287.65 287.60 287.60 2.6K
08:18 287.50 288.10 287.50 288.10 6.2K
08:19 288.40 288.40 288.00 288.00 2.2K
08:20 288.40 289.30 288.40 289.30 4.9K
08:21 289.70 290.90 289.70 290.90 20.3K
08:22 290.80 290.90 290.80 290.80 3.4K
08:23 290.80 290.80 290.70 290.70 5.7K
08:24 290.80 290.80 290.70 290.70 8.6K
08:25 290.70 290.70 290.50 290.70 9.2K
08:26 290.60 290.60 290.60 290.60 1.4K
08:28 291.00 291.40 291.00 291.40 17.0K
08:29 291.40 292.00 291.40 291.80 13.4K
08:30 291.70 291.70 291.40 291.70 5.6K
08:31 291.90 291.90 291.90 291.90 0.0K
08:32 291.61 292.00 291.61 292.00 5.0K
08:33 292.00 292.00 292.00 292.00 2.8K
08:34 292.00 292.10 291.70 291.91 8.3K
08:35 291.73 292.50 291.73 292.50 21.0K
08:36 292.60 292.60 292.58 292.60 2.7K
08:37 292.60 293.60 292.60 293.40 26.2K
08:38 293.30 293.30 293.30 293.30 0.4K
08:39 293.40 293.40 293.26 293.30 1.2K
08:40 293.10 293.40 293.10 293.40 6.2K
08:41 293.20 293.20 293.10 293.10 13.4K
08:42 293.50 293.80 293.20 293.50 10.4K
08:43 293.40 293.90 293.40 293.80 3.9K
08:45 293.10 293.20 292.40 292.40 15.2K
08:46 292.40 292.40 292.40 292.40 1.8K
08:47 292.10 292.10 291.90 291.90 5.4K
08:48 291.67 291.67 291.67 291.67 0.8K
08:49 291.57 291.80 291.57 291.80 2.4K
08:50 291.90 291.90 291.90 291.90 0.9K
08:51 291.50 291.50 291.10 291.10 2.1K
08:53 291.20 291.20 290.50 290.50 7.9K
08:54 290.50 290.70 290.50 290.70 9.2K
08:55 290.70 290.70 290.40 290.40 1.1K
08:57 290.80 291.30 290.80 291.30 7.3K
08:58 291.30 291.40 291.10 291.40 1.2K
08:59 291.40 291.50 291.40 291.50 1.4K
09:00 291.39 291.39 291.39 291.39 0.1K
09:01 291.20 291.20 291.16 291.16 0.5K
09:02 291.05 291.05 290.60 290.60 12.8K
09:03 290.43 290.60 290.43 290.60 5.0K
09:04 290.74 290.80 290.74 290.80 0.9K
09:06 290.40 290.50 290.20 290.50 8.2K
09:07 290.30 290.50 290.30 290.50 1.8K
09:09 290.23 290.23 290.23 290.23 0.0K
09:10 290.20 290.20 290.00 290.10 2.1K
09:11 289.60 289.90 289.60 289.90 3.2K
09:12 289.60 289.60 289.60 289.60 2.3K
09:13 289.90 289.90 289.90 289.90 1.9K
09:14 289.60 289.60 289.60 289.60 0.1K
09:15 289.50 289.50 289.50 289.50 0.1K
09:16 289.80 289.80 289.80 289.80 7.7K
09:17 289.70 289.90 289.70 289.90 9.1K
09:18 290.00 290.00 290.00 290.00 5.0K
09:19 289.80 289.80 289.80 289.80 0.4K
09:22 289.36 289.60 289.36 289.60 5.4K
09:23 289.90 289.90 289.90 289.90 0.5K
09:24 289.20 289.20 289.20 289.20 2.0K
09:25 289.00 289.00 288.80 288.80 7.0K
09:26 288.90 288.90 288.90 288.90 0.6K
09:28 288.80 289.20 288.80 289.20 1.9K
09:29 289.50 289.50 289.50 289.50 5.7K
09:30 289.20 289.20 289.05 289.05 5.8K
09:32 288.40 288.90 288.19 288.80 10.9K
09:33 288.60 288.80 288.60 288.80 0.6K
09:34 288.90 288.90 288.90 288.90 0.5K
09:36 288.70 288.70 288.70 288.70 0.2K
09:38 288.70 288.70 288.70 288.70 0.3K
09:40 288.70 288.80 288.70 288.80 0.9K
09:42 288.60 288.60 288.30 288.30 7.6K
09:43 288.50 288.50 288.50 288.50 1.5K
09:44 288.60 288.60 288.60 288.60 1.3K
09:45 288.50 288.50 288.50 288.50 0.0K
09:47 288.50 288.50 288.50 288.50 1.4K
09:48 288.40 288.40 288.30 288.30 2.6K
09:49 288.10 288.19 288.10 288.19 0.5K
09:50 288.90 288.90 288.70 288.70 2.1K
09:51 288.90 288.90 288.90 288.90 0.4K
09:52 289.10 289.10 289.10 289.10 0.1K
09:55 289.40 289.50 289.40 289.50 3.4K
09:56 289.50 289.70 289.50 289.70 1.1K
09:59 289.50 289.50 289.20 289.20 1.9K
10:00 288.70 289.10 288.60 289.00 5.2K
10:01 288.98 288.98 288.80 288.80 1.2K
10:02 289.01 289.01 289.00 289.00 0.5K
10:03 289.00 289.40 289.00 289.40 0.8K
10:04 289.10 289.40 289.10 289.40 3.8K
10:05 289.20 289.20 289.20 289.20 0.9K
10:06 289.40 289.40 289.40 289.40 0.0K
10:07 289.20 289.20 289.20 289.20 0.5K
10:08 289.20 289.30 289.20 289.30 1.2K
10:11 289.30 289.30 289.30 289.30 1.0K
10:13 289.40 289.40 289.40 289.40 1.0K
10:14 289.40 289.50 289.40 289.50 0.8K
10:16 289.30 289.40 289.30 289.40 0.2K
10:17 289.40 289.50 289.40 289.50 3.7K
10:19 289.50 289.50 289.50 289.50 3.0K
10:20 289.50 289.50 289.30 289.30 1.5K
10:21 289.20 289.20 289.05 289.05 3.4K
10:22 289.10 289.20 289.10 289.20 1.5K
10:23 289.40 289.40 289.40 289.40 2.1K
10:24 289.51 289.51 289.51 289.51 0.9K
10:25 289.50 289.50 289.50 289.50 0.9K
10:26 289.42 289.90 289.42 289.90 2.6K
10:27 290.20 290.20 290.20 290.20 4.4K
10:29 290.40 290.40 290.40 290.40 1.4K
10:30 290.40 290.70 290.40 290.40 3.1K
10:31 290.70 290.70 290.70 290.70 0.0K
10:32 290.55 290.55 290.55 290.55 0.8K
10:35 290.50 290.50 290.50 290.50 0.0K
10:37 290.30 290.50 290.30 290.50 3.5K
10:38 290.50 290.60 290.50 290.60 1.3K
10:39 290.50 290.70 290.50 290.70 1.4K
10:40 290.80 290.90 290.80 290.80 2.7K
10:41 290.80 290.80 290.80 290.80 1.4K
10:42 290.80 290.80 290.80 290.80 1.5K
10:44 290.60 290.60 290.60 290.60 0.0K
10:45 290.90 290.90 290.90 290.90 6.7K
10:46 290.90 290.90 290.90 290.90 1.7K
10:47 290.70 291.00 290.70 290.90 10.1K
10:48 290.80 290.90 290.61 290.90 2.8K
10:49 290.90 290.90 290.90 290.90 0.2K
10:50 290.90 290.90 290.90 290.90 0.4K
10:51 290.80 290.80 290.80 290.80 0.0K
10:53 290.30 290.30 290.20 290.20 11.8K
10:54 290.15 290.30 290.00 290.10 5.9K
10:56 290.00 290.00 289.40 289.40 6.7K
10:57 289.85 289.90 289.85 289.90 13.3K
10:59 289.30 289.30 289.30 289.30 1.2K
11:00 289.40 289.44 289.40 289.44 1.3K
11:01 289.31 289.31 289.31 289.31 0.3K
11:02 289.20 289.20 289.20 289.20 1.7K
11:04 289.20 289.20 289.20 289.20 0.0K
11:05 289.10 289.10 289.00 289.00 3.9K
11:06 288.80 289.10 288.80 289.10 12.0K
11:07 289.10 289.10 289.10 289.10 0.0K
11:08 289.00 289.00 288.70 288.80 0.2K
11:09 288.90 288.90 288.90 288.90 0.0K
11:10 289.03 289.03 289.03 289.03 2.5K
11:12 288.90 288.90 288.90 288.90 1.5K
11:13 288.90 289.00 288.90 289.00 5.1K
11:14 288.90 289.10 288.90 289.10 4.9K
11:15 288.90 288.90 288.60 288.70 3.0K
11:16 288.80 288.80 288.70 288.70 3.0K
11:17 288.97 288.97 288.80 288.80 2.9K
11:18 288.79 288.80 288.79 288.80 1.7K
11:19 289.00 289.00 288.90 288.90 3.1K
11:21 288.90 288.90 288.80 288.80 2.3K
11:22 289.00 289.10 289.00 289.10 0.9K
11:23 289.10 289.10 288.90 288.90 3.0K
11:24 288.80 288.80 288.80 288.80 1.3K
11:26 288.90 288.90 288.90 288.90 1.7K
11:27 288.80 288.90 288.80 288.90 3.8K
11:30 288.60 288.60 288.60 288.60 0.9K
11:31 288.50 288.50 288.50 288.50 0.5K
11:32 288.48 288.48 288.20 288.20 10.6K
11:33 288.20 288.30 288.20 288.23 4.1K
11:34 288.30 288.30 288.30 288.30 0.2K
11:35 288.50 288.50 288.50 288.50 1.6K
11:37 288.38 288.89 288.38 288.89 3.9K
11:38 288.80 289.00 288.80 288.90 6.6K
11:39 288.80 288.80 288.80 288.80 0.0K
11:40 289.00 289.00 289.00 289.00 0.4K
11:41 289.20 289.20 289.20 289.20 3.1K
11:45 289.10 289.20 289.10 289.20 3.4K
11:47 289.00 289.00 289.00 289.00 0.1K
11:48 288.80 288.80 288.80 288.80 1.1K
11:49 288.90 288.90 288.90 288.90 0.0K
11:51 289.10 289.10 288.90 288.90 0.5K
11:55 288.90 288.90 288.50 288.50 13.6K
11:56 288.60 288.60 288.60 288.60 2.4K
11:57 288.50 288.50 288.50 288.50 0.2K
11:58 288.40 288.40 288.40 288.40 2.8K
12:00 288.10 288.10 288.10 288.10 0.0K
12:02 287.90 287.90 287.90 287.90 3.2K
12:03 288.00 288.00 287.95 287.95 4.2K
12:05 287.90 288.00 287.90 288.00 0.2K
12:07 287.80 287.80 287.80 287.80 1.8K
12:08 287.80 287.80 287.80 287.80 0.0K
12:09 287.83 287.83 287.83 287.83 0.7K
12:10 287.94 288.00 287.90 287.90 0.5K
12:12 287.90 287.90 287.90 287.90 2.3K
12:13 287.95 287.95 287.95 287.95 3.1K
12:15 287.86 287.86 287.86 287.86 0.1K
12:16 287.70 287.70 287.70 287.70 1.2K
12:18 287.74 287.74 287.74 287.74 1.6K
12:19 287.80 287.90 287.80 287.90 2.0K
12:21 287.70 287.70 287.70 287.70 0.0K
12:22 287.80 287.80 287.80 287.80 0.1K
12:23 287.70 287.90 287.70 287.90 3.0K
12:25 287.64 287.64 287.64 287.64 1.3K
12:26 287.80 287.80 287.70 287.70 1.8K
12:27 287.63 287.63 287.63 287.63 12.1K
12:28 287.65 287.70 287.60 287.60 2.1K
12:29 287.50 287.60 287.50 287.60 3.5K
12:30 287.60 287.70 287.60 287.70 1.9K
12:31 287.60 287.60 287.60 287.60 3.9K
12:32 287.40 287.40 287.40 287.40 1.6K
12:33 287.50 287.50 287.30 287.30 1.3K
12:34 287.50 287.50 287.10 287.25 10.7K
12:37 287.20 287.50 287.20 287.50 1.8K
12:38 287.20 287.40 287.20 287.35 5.5K
12:39 287.30 287.30 287.30 287.30 0.4K
12:40 287.23 287.40 287.23 287.40 3.8K
12:41 287.10 287.10 287.10 287.10 7.8K
12:42 286.90 286.90 286.90 286.90 0.9K
12:43 286.90 287.20 286.90 287.20 6.3K
12:44 287.20 287.20 287.20 287.20 1.2K
12:45 287.30 287.40 287.30 287.40 1.6K
12:47 287.30 287.30 287.30 287.30 0.4K
12:50 287.40 287.40 287.40 287.40 3.9K
12:51 287.40 287.40 287.40 287.40 0.7K
12:53 287.40 287.40 287.40 287.40 2.9K
12:55 287.60 287.60 287.60 287.60 3.8K
12:56 287.60 287.80 287.60 287.80 3.0K
12:57 287.70 287.90 287.70 287.90 0.6K
12:58 287.90 287.90 287.90 287.90 2.1K
13:01 287.90 287.90 287.90 287.90 0.3K
13:02 287.90 287.90 287.90 287.90 0.1K
13:03 287.90 287.90 287.90 287.90 1.4K
13:05 288.20 288.20 288.10 288.10 4.6K
13:06 288.00 288.00 288.00 288.00 0.2K
13:07 287.90 288.10 287.90 288.10 4.8K
13:10 288.07 288.07 288.07 288.07 1.8K
13:11 288.20 288.20 288.20 288.20 0.0K
13:12 288.20 288.20 288.20 288.20 3.0K
13:13 288.30 288.30 288.30 288.30 1.1K
13:14 288.20 288.20 288.20 288.20 0.9K
13:15 288.40 288.40 288.40 288.40 8.1K
13:16 288.40 288.40 288.40 288.40 1.1K
13:17 288.30 288.30 288.30 288.30 1.5K
13:18 288.40 288.40 288.40 288.40 0.0K
13:19 288.20 288.20 288.10 288.10 4.5K
13:20 288.10 288.10 287.70 287.70 28.1K
13:21 287.64 287.80 287.64 287.80 6.2K
13:22 287.91 287.91 287.91 287.91 0.1K
13:23 287.90 287.90 287.90 287.90 0.2K
13:25 288.10 288.10 288.10 288.10 1.0K
13:26 287.85 287.85 287.70 287.70 1.5K
13:27 287.80 287.80 287.80 287.80 1.1K
13:28 287.90 287.90 287.90 287.90 0.0K
13:30 287.90 287.90 287.80 287.80 0.4K
13:31 287.80 287.80 287.80 287.80 0.9K
13:32 288.10 288.20 288.10 288.20 2.9K
13:33 288.50 288.50 288.30 288.30 2.1K
13:34 288.40 288.60 288.40 288.60 1.8K
13:35 288.70 288.70 288.70 288.70 0.0K
13:36 288.70 288.70 288.70 288.70 0.1K
13:37 288.80 288.80 288.80 288.80 0.8K
13:39 288.80 288.80 288.80 288.80 0.3K
13:40 288.80 288.90 288.80 288.90 4.7K
13:41 289.00 289.00 288.90 288.90 3.2K
13:42 288.80 288.80 288.80 288.80 0.1K
13:43 288.80 288.80 288.80 288.80 0.5K
13:44 288.70 288.70 288.70 288.70 3.4K
13:45 288.60 288.60 288.00 288.05 17.6K
13:47 287.90 287.90 287.70 287.70 2.8K
13:48 287.60 287.60 287.60 287.60 0.4K
13:50 287.30 287.30 287.30 287.30 3.6K
13:51 287.20 287.20 287.20 287.20 10.0K
13:52 287.10 287.10 286.80 286.80 4.9K
13:53 286.70 286.70 286.70 286.70 0.3K
13:54 286.80 286.80 286.80 286.80 0.0K
13:55 286.70 286.70 286.70 286.70 0.0K
13:56 286.70 286.70 286.70 286.70 1.1K
13:58 286.60 286.60 286.60 286.60 6.1K
14:00 287.10 287.20 286.90 287.20 12.1K
14:01 287.30 287.30 287.30 287.30 1.4K
14:02 287.30 287.35 287.30 287.35 7.1K
14:03 287.31 287.35 287.31 287.35 1.1K
14:04 287.30 287.30 287.20 287.30 4.5K
14:05 287.40 287.40 287.40 287.40 3.6K
14:06 287.30 287.30 287.30 287.30 0.4K
14:07 287.60 287.70 287.60 287.70 1.8K
14:08 287.80 287.80 287.80 287.80 0.0K
14:09 287.80 287.80 287.80 287.80 1.6K
14:10 287.90 287.90 287.90 287.90 0.0K
14:12 288.00 288.00 288.00 288.00 0.0K
14:13 288.00 288.00 288.00 288.00 0.5K
14:14 288.00 288.00 288.00 288.00 0.5K
14:16 287.90 288.20 287.90 288.20 0.5K
14:17 288.20 288.20 288.20 288.20 0.2K
14:18 288.40 288.40 288.40 288.40 0.7K
14:19 288.50 288.50 288.50 288.50 0.0K
14:20 288.50 288.50 288.50 288.50 0.5K
14:22 288.60 288.60 288.60 288.60 2.0K
14:24 288.60 288.70 288.60 288.70 4.4K
14:25 288.80 288.80 287.90 287.90 40.0K
14:26 288.20 288.30 288.20 288.30 3.0K
14:27 288.20 288.40 288.10 288.40 9.2K
14:28 288.80 288.80 288.80 288.80 1.0K
14:29 288.70 288.70 288.50 288.50 8.1K
14:30 288.50 288.80 288.50 288.80 6.6K
14:31 288.90 288.90 288.90 288.90 2.2K
14:32 288.90 289.10 288.80 288.80 6.8K
14:33 288.80 289.00 288.80 288.90 8.2K
14:34 289.00 289.00 288.90 288.90 7.0K
14:35 289.20 289.40 289.20 289.40 13.5K
14:36 289.30 289.40 289.30 289.30 1.2K
14:37 289.20 289.40 289.20 289.30 2.4K
14:40 289.05 289.05 288.85 288.85 8.5K
14:41 288.80 288.90 288.80 288.90 6.2K
14:42 288.90 288.90 288.90 288.90 1.8K
14:43 288.90 288.90 288.70 288.70 3.2K
14:44 288.60 289.40 286.30 289.40 2,515.2K
14:45 289.20 289.20 289.20 289.20 0.1K
14:46 289.30 289.30 289.30 289.30 2.6K
14:47 289.30 289.50 289.30 289.50 5.5K
14:48 289.90 289.90 289.90 289.90 11.0K
14:49 289.70 289.90 289.70 289.90 3.3K
14:50 289.90 290.20 289.90 289.90 6.9K
14:51 289.80 289.88 289.80 289.88 5.7K
14:52 289.70 289.80 289.70 289.80 1.2K
14:53 290.00 290.30 289.90 290.30 10.3K
14:54 290.30 290.40 290.26 290.40 0.7K
14:55 290.20 290.25 290.10 290.10 8.3K
14:56 290.10 290.10 290.10 290.10 3.1K
14:57 290.20 290.20 290.10 290.10 4.2K
14:58 290.10 290.10 290.10 290.10 1.1K
14:59 290.30 290.30 290.30 290.30 3.3K
15:00 290.30 290.30 289.30 289.50 13.5K
15:01 289.50 289.50 289.50 289.50 0.1K
15:02 289.30 289.70 289.30 289.70 13.8K
15:03 289.50 289.80 289.50 289.80 5.7K
15:04 289.90 290.00 289.90 290.00 3.6K
15:05 290.00 290.00 290.00 290.00 1.8K
15:06 290.01 290.01 289.80 289.80 2.2K
15:07 289.70 290.00 289.70 290.00 4.1K
15:08 290.10 290.30 290.10 290.30 3.3K
15:09 290.30 290.40 290.30 290.40 1.7K
15:10 290.60 290.60 290.60 290.60 2.0K
15:11 290.90 290.90 290.90 290.90 3.5K
15:12 290.90 291.00 290.90 291.00 8.7K
15:13 290.90 291.10 290.90 290.90 15.1K
15:14 291.00 291.20 291.00 291.20 11.0K
15:15 291.20 291.20 291.13 291.20 9.4K
15:17 291.50 291.50 291.50 291.50 9.6K
15:18 292.10 292.10 292.10 292.10 16.0K
15:19 292.10 292.20 291.90 291.95 19.3K
15:20 292.00 292.20 292.00 292.20 11.4K
15:21 292.30 292.50 292.30 292.50 3.4K
15:22 292.60 292.70 292.60 292.70 6.9K
15:23 292.70 293.01 292.70 292.90 5.6K
15:24 292.90 292.90 292.80 292.80 9.5K
15:25 292.80 292.80 292.50 292.50 3.8K
15:26 292.45 292.50 292.30 292.50 8.6K
15:27 292.40 292.40 292.40 292.40 1.6K
15:28 292.30 292.40 292.20 292.20 2.6K
15:29 292.20 292.20 291.80 291.90 8.0K
15:31 291.40 291.40 291.40 291.40 0.7K
15:32 291.50 291.80 291.50 291.70 2.9K
15:33 291.80 291.80 291.60 291.60 0.6K
15:34 291.57 291.57 291.20 291.20 6.2K
15:35 291.00 291.00 290.91 290.91 3.1K
15:36 290.91 290.91 290.80 290.80 2.3K
15:37 290.60 291.00 290.60 291.00 15.6K
15:38 291.20 291.24 291.10 291.24 13.7K
15:39 291.30 291.30 291.30 291.30 6.9K
15:40 291.20 291.30 291.10 291.25 4.8K
15:42 291.33 291.33 291.33 291.33 3.5K
15:43 291.30 291.30 291.30 291.30 8.9K
15:44 291.30 291.30 291.10 291.10 2.5K
15:45 291.30 291.30 291.20 291.20 7.5K
15:46 291.40 291.40 291.40 291.40 3.2K
15:47 291.70 291.70 291.60 291.60 7.5K
15:48 291.50 291.50 291.50 291.50 0.2K
15:49 291.50 291.90 291.50 291.90 14.4K
15:50 291.85 291.85 291.85 291.85 5.0K
15:51 291.80 291.80 291.80 291.80 1.0K
15:52 291.85 291.90 291.80 291.80 16.0K
15:53 291.80 291.80 291.80 291.80 1.0K
15:54 291.80 291.90 291.80 291.90 7.6K
15:55 291.70 291.83 291.70 291.80 7.1K
15:56 291.70 292.10 291.70 292.10 15.0K
15:57 292.00 292.00 291.90 291.90 4.7K
15:58 292.10 292.10 291.80 291.85 14.7K
15:59 291.90 292.20 291.90 292.15 11.5K
16:00 292.10 292.20 292.05 292.20 17.3K
16:01 292.20 292.20 292.17 292.20 7.0K
16:02 292.40 292.50 292.40 292.50 10.5K
16:03 292.30 292.40 292.30 292.37 27.9K
16:04 292.40 292.40 292.40 292.40 2.1K
16:05 292.30 292.30 292.20 292.29 0.9K
16:06 292.22 292.50 292.10 292.50 22.6K
16:07 292.40 292.50 292.30 292.30 7.6K
16:08 292.30 292.30 292.30 292.30 2.8K
16:09 292.30 292.40 292.30 292.40 3.3K
16:10 292.30 292.30 292.10 292.15 16.7K
16:11 292.13 292.15 291.90 292.10 29.6K
16:12 292.30 292.40 292.30 292.40 5.5K
16:13 292.40 292.50 292.40 292.40 1.3K
16:14 292.40 292.40 292.30 292.30 2.3K
16:15 292.40 292.40 292.40 292.40 2.4K
16:16 292.50 292.50 292.50 292.50 2.0K
16:17 292.50 292.70 292.50 292.70 13.7K
16:18 292.80 292.80 292.50 292.50 17.1K
16:19 292.60 292.75 292.50 292.75 13.0K
16:20 292.80 292.80 292.60 292.60 8.9K
16:21 292.70 292.80 292.70 292.70 8.6K
16:22 292.60 292.70 292.60 292.70 9.9K
16:23 292.70 292.90 292.70 292.90 19.8K
16:24 292.80 292.80 292.80 292.80 1.7K
16:25 292.80 292.90 292.80 292.90 12.3K
16:26 292.90 292.90 292.80 292.90 6.5K
16:27 293.00 293.00 292.90 292.90 13.1K
16:28 293.00 293.10 293.00 293.10 4.5K
16:29 293.20 293.20 292.90 292.90 22.1K
16:35 292.00 292.00 292.00 292.00 3,153.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 292.40 301.30 292.40 301.00 7.7M
2025-09-25 291.70 295.60 290.20 292.80 6.6M
2025-09-24 286.30 293.90 285.50 292.00 7.8M
2025-09-23 290.70 302.30 285.90 289.10 14.9M
2025-09-22 250.30 254.00 249.20 252.20 10.2M
2025-09-19 250.20 253.10 249.10 251.30 20.6M
2025-09-18 246.00 249.00 244.60 249.00 4.9M
2025-09-17 246.80 250.20 246.70 248.60 4.7M
2025-09-16 243.50 247.80 242.70 246.00 4.4M
2025-09-15 244.80 245.60 242.00 243.30 2.7M
2025-09-12 246.10 246.70 241.80 244.10 3.4M
2025-09-11 245.60 246.80 240.30 245.30 5.0M
2025-09-10 251.30 252.10 245.20 245.80 6.2M
2025-09-09 255.40 256.80 250.00 250.00 7.4M
2025-09-08 254.00 255.10 252.40 254.50 3.3M
2025-09-05 253.10 253.90 251.70 253.20 2.5M
2025-09-04 249.00 254.00 248.50 252.00 3.5M
2025-09-03 249.00 250.80 246.70 248.30 5.5M
2025-09-02 257.30 257.30 247.80 248.60 2.6M
2025-09-01 258.20 258.20 256.10 256.80 1.9M
2025-08-29 262.30 262.90 256.60 257.40 3.9M
2025-08-28 267.30 268.00 262.80 263.30 4.5M
2025-08-27 268.90 270.60 263.90 266.10 2.6M
2025-08-26 270.30 273.10 266.30 269.00 10.6M
2025-08-22 278.80 281.40 276.90 281.20 2.0M
2025-08-21 277.50 279.20 276.50 279.20 2.0M
2025-08-20 276.80 278.30 275.00 277.60 1.9M
2025-08-19 270.70 278.40 270.70 277.50 2.3M
2025-08-18 269.50 271.80 269.00 270.20 2.3M
2025-08-15 273.10 273.60 269.00 269.70 2.6M
2025-08-14 275.10 275.20 271.10 271.60 2.6M
2025-08-13 275.00 275.10 271.10 274.50 5.9M
2025-08-12 275.50 277.50 273.60 274.90 3.5M
2025-08-11 277.60 279.10 275.30 275.50 1.4M
2025-08-08 277.10 277.60 274.50 276.20 2.0M
2025-08-07 273.80 276.20 271.80 275.50 4.3M
2025-08-06 269.30 274.20 267.90 273.80 8.3M
2025-08-05 265.10 267.80 265.10 267.40 8.4M
2025-08-04 266.90 270.30 266.10 266.10 6.3M
2025-08-01 269.30 270.30 267.40 269.20 3.9M
2025-07-31 267.60 271.50 267.50 270.50 4.5M
2025-07-30 272.90 273.80 267.20 267.20 4.7M
2025-07-29 276.90 277.50 274.20 274.20 4.0M
2025-07-28 280.30 280.70 274.40 276.90 4.3M
2025-07-25 279.40 280.30 275.10 278.90 4.2M
2025-07-24 277.10 284.70 277.10 280.30 8.3M
2025-07-23 277.00 279.10 275.20 276.70 4.1M
2025-07-22 277.30 278.60 273.00 274.80 3.8M
2025-07-21 280.80 281.60 275.80 278.00 5.6M
2025-07-18 282.90 282.90 278.30 281.40 5.7M
2025-07-17 275.10 278.20 275.10 277.90 4.8M
2025-07-16 272.90 276.30 272.40 273.00 3.7M
2025-07-15 280.70 280.80 273.00 275.00 5.2M
2025-07-14 274.60 281.80 274.60 280.50 4.5M
2025-07-11 280.60 281.40 275.60 276.20 6.0M
2025-07-10 283.70 285.80 279.20 281.30 4.8M
2025-07-09 283.70 286.00 282.50 283.70 3.4M
2025-07-08 282.70 284.80 281.10 282.80 10.3M
2025-07-07 285.80 286.90 283.90 284.20 2.5M
2025-07-04 287.30 291.30 286.50 286.60 2.8M
2025-07-03 287.70 292.20 287.70 291.50 5.4M
2025-07-02 292.30 297.90 284.70 287.10 7.4M
2025-07-01 290.30 292.40 285.10 292.00 5.4M
2025-06-30 288.70 293.00 287.70 290.80 10.3M
2025-06-27 285.30 289.00 282.40 288.70 7.5M
2025-06-26 278.00 284.60 277.50 284.60 6.3M
2025-06-25 276.70 277.80 275.50 277.20 4.5M
2025-06-24 275.00 277.60 273.60 275.90 4.5M
2025-06-23 273.40 274.20 270.50 271.60 3.3M
2025-06-20 272.00 275.30 271.50 274.30 8.0M
2025-06-19 273.50 274.40 271.60 271.60 2.4M
2025-06-18 273.10 275.00 272.00 274.00 3.9M
2025-06-17 274.30 275.30 272.30 272.60 4.2M
2025-06-16 275.10 277.10 274.60 275.40 3.2M
2025-06-13 274.30 274.90 272.50 274.00 3.1M
2025-06-12 271.70 277.70 270.50 277.00 4.7M
2025-06-11 274.20 276.00 272.30 273.00 6.1M
2025-06-10 275.30 275.30 269.20 273.40 8.3M
2025-06-09 276.50 277.60 274.10 274.40 7.2M
2025-06-06 277.00 280.40 276.30 276.30 5.8M
2025-06-05 281.60 281.70 277.50 278.00 7.2M
2025-06-04 285.30 286.60 279.70 280.90 10.4M
2025-06-03 280.10 284.70 280.10 283.00 11.2M
2025-06-02 278.40 280.50 275.20 279.40 8.1M
2025-05-30 281.50 281.60 275.40 277.60 20.0M
2025-05-29 284.90 285.60 278.80 279.20 13.4M
2025-05-28 288.00 293.50 279.70 285.30 17.9M
2025-05-27 297.00 297.60 293.70 295.80 13.6M
2025-05-23 302.60 302.60 293.20 295.30 10.5M
2025-05-22 304.20 305.70 299.50 300.00 15.2M
2025-05-21 312.90 314.10 307.60 309.90 6.1M
2025-05-20 304.10 316.10 298.50 313.90 6.5M
2025-05-19 310.00 313.50 303.70 313.50 5.6M
2025-05-16 317.10 317.10 304.40 310.80 7.1M
2025-05-15 312.80 316.10 311.50 316.10 4.2M
2025-05-14 308.40 317.60 308.30 313.00 9.4M
2025-05-13 305.80 313.00 304.70 306.90 5.1M
2025-05-12 309.40 310.20 301.80 302.60 6.6M
2025-05-09 297.70 305.00 297.00 305.00 5.4M
2025-05-08 293.80 301.40 293.40 296.60 12.4M
2025-05-07 291.80 293.10 287.30 291.90 5.3M
2025-05-06 290.80 294.40 290.60 293.10 4.8M
2025-05-02 291.90 293.00 284.60 287.90 8.4M
2025-05-01 286.50 292.40 286.50 291.90 1.4M
2025-04-30 287.20 291.80 284.90 287.20 10.8M
2025-04-29 279.90 287.90 278.80 286.90 13.6M
2025-04-28 273.50 279.30 272.00 279.00 3.9M
2025-04-25 268.00 270.90 267.70 270.90 8.3M
2025-04-24 268.50 270.80 267.10 267.10 3.6M
2025-04-23 273.70 275.60 266.00 270.10 7.8M
2025-04-22 269.80 272.90 269.10 271.10 3.9M
2025-04-17 265.70 270.00 264.60 268.40 3.3M
2025-04-16 266.20 267.00 262.10 265.60 5.2M
2025-04-15 258.50 268.00 258.20 266.80 9.5M
2025-04-14 254.10 259.30 253.20 258.00 6.7M
2025-04-11 249.90 251.50 246.70 249.50 6.0M
2025-04-10 251.80 255.40 246.60 247.90 14.0M
2025-04-09 239.40 245.70 238.50 241.70 8.9M
2025-04-08 249.90 254.30 245.60 245.60 9.5M
2025-04-07 247.30 258.90 242.20 248.40 10.7M
2025-04-04 258.80 261.80 247.20 253.10 12.4M
2025-04-03 254.00 262.50 252.90 260.50 8.5M
2025-04-02 255.00 257.80 253.30 257.80 3.9M
2025-04-01 255.40 261.00 255.10 257.00 4.9M
2025-03-31 248.70 253.30 247.00 253.30 6.4M
2025-03-28 247.00 255.00 247.00 251.50 5.5M
2025-03-27 243.30 248.10 241.30 248.10 6.8M
2025-03-26 242.80 248.00 239.20 244.50 8.3M
2025-03-25 255.00 256.70 238.70 240.30 19.4M
2025-03-24 276.30 281.60 274.00 279.70 8.7M
2025-03-21 272.90 275.90 269.90 275.00 12.8M
2025-03-20 270.60 276.60 270.60 274.20 5.2M
2025-03-19 264.20 272.20 264.00 269.30 6.4M
2025-03-18 264.40 265.60 262.50 265.40 4.0M
2025-03-17 257.90 263.30 257.10 263.30 4.8M
2025-03-14 256.00 262.10 255.60 257.30 4.7M
2025-03-13 253.50 257.70 252.00 255.20 4.0M
2025-03-12 261.20 261.50 253.40 254.10 10.3M
2025-03-11 268.90 271.20 261.20 261.20 4.5M
2025-03-10 261.00 270.10 261.00 268.60 6.6M
2025-03-07 251.40 259.10 249.60 259.10 5.1M
2025-03-06 251.80 254.50 250.20 252.30 3.8M
2025-03-05 245.80 253.30 245.80 249.30 2.8M
2025-03-04 245.20 246.40 243.00 243.40 3.5M
2025-03-03 246.60 249.50 246.10 248.10 5.4M
2025-02-28 246.90 250.90 246.70 246.70 18.0M
2025-02-27 251.60 252.10 248.10 249.50 3.5M
2025-02-26 251.20 255.20 250.60 253.90 2.6M
2025-02-25 244.90 250.90 244.90 249.90 9.6M
2025-02-24 246.30 247.80 244.30 247.50 2.7M
2025-02-21 248.80 251.20 245.20 245.40 4.3M
2025-02-20 245.60 248.40 244.50 246.10 3.4M
2025-02-19 249.90 250.40 243.90 244.80 5.2M
2025-02-18 257.30 257.30 250.50 250.50 3.7M
2025-02-17 253.90 256.80 253.30 256.40 3.2M
2025-02-14 252.20 257.70 251.60 254.80 4.3M
2025-02-13 254.90 255.60 247.60 252.60 4.2M
2025-02-12 248.30 253.90 248.30 252.80 7.6M
2025-02-11 246.00 248.10 246.00 246.50 6.8M
2025-02-10 244.90 249.00 243.80 247.90 2.8M
2025-02-07 245.10 248.20 244.40 244.90 3.7M
2025-02-06 241.30 247.30 240.40 245.50 4.6M
2025-02-05 239.90 240.70 236.60 240.20 5.7M
2025-02-04 242.00 242.40 239.00 240.90 4.8M
2025-02-03 243.20 243.50 239.50 242.40 5.9M
2025-01-31 248.20 248.20 244.70 246.20 5.5M
2025-01-30 244.90 250.80 243.50 248.20 8.8M
2025-01-29 246.40 248.10 243.90 244.30 6.2M
2025-01-28 239.30 247.00 239.20 246.00 7.0M
2025-01-27 242.30 243.50 238.40 238.40 5.5M
2025-01-24 248.00 250.30 240.80 242.80 8.2M
2025-01-23 247.60 247.80 244.10 246.50 12.4M
2025-01-22 249.80 252.50 247.60 247.60 5.3M
2025-01-21 247.90 251.10 247.40 249.90 7.0M
2025-01-20 243.00 248.30 242.40 247.90 5.7M
2025-01-17 241.20 244.00 237.00 242.90 5.8M
2025-01-16 240.60 243.30 236.90 239.10 6.9M
2025-01-15 230.20 239.00 230.20 238.40 8.9M
2025-01-14 228.50 231.60 228.20 229.40 9.4M
2025-01-13 230.90 232.50 227.20 228.20 4.9M
2025-01-10 230.10 232.20 229.20 230.90 6.4M
2025-01-09 234.20 234.20 228.50 230.40 9.3M
2025-01-08 241.20 242.40 234.20 235.30 7.2M
2025-01-07 243.30 244.50 239.70 241.10 5.3M
2025-01-06 245.60 247.30 242.30 244.60 7.3M
2025-01-03 246.50 248.50 244.00 244.00 2.8M
2025-01-02 248.60 249.00 245.00 247.40 2.5M