Brenntag AG (BNR)

BNRGn
🏛️ Alemania →
50.24
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:01 50.50 50.50 50.46 50.46 0.0K
09:02 50.47 50.53 50.47 50.53 0.0K
09:03 50.55 50.55 50.50 50.52 0.0K
09:04 50.53 50.53 50.51 50.52 0.0K
09:05 50.45 50.45 50.44 50.44 0.0K
09:08 50.39 50.40 50.39 50.40 0.0K
09:10 50.41 50.41 50.37 50.39 0.0K
09:11 50.40 50.54 50.39 50.54 0.0K
09:12 50.54 50.57 50.52 50.53 0.0K
09:13 50.54 50.55 50.54 50.55 0.0K
09:14 50.52 50.52 50.49 50.51 0.0K
09:15 50.51 50.53 50.49 50.49 0.0K
09:16 50.50 50.61 50.50 50.61 0.0K
09:17 50.62 50.69 50.62 50.69 0.0K
09:18 50.69 50.69 50.67 50.69 0.0K
09:19 50.68 50.77 50.68 50.75 0.0K
09:20 50.77 50.79 50.76 50.76 0.0K
09:21 50.78 50.80 50.77 50.77 0.0K
09:22 50.78 50.80 50.78 50.79 0.0K
09:23 50.77 50.79 50.77 50.79 0.0K
09:24 50.79 50.79 50.79 50.79 0.0K
09:25 50.80 50.80 50.79 50.80 0.0K
09:26 50.82 50.85 50.82 50.85 0.0K
09:27 50.86 50.96 50.86 50.95 0.0K
09:28 50.96 50.98 50.96 50.98 0.0K
09:29 51.01 51.01 50.99 50.99 0.0K
09:30 51.02 51.07 50.99 50.99 0.0K
09:31 51.00 51.06 51.00 51.06 0.0K
09:32 51.01 51.03 51.01 51.03 0.0K
09:33 51.04 51.06 51.01 51.03 0.0K
09:34 51.01 51.01 50.99 50.99 0.0K
09:35 51.01 51.01 51.01 51.01 0.0K
09:36 51.03 51.03 51.03 51.03 0.0K
09:37 51.01 51.01 50.99 50.99 0.0K
09:38 50.97 50.97 50.96 50.96 0.0K
09:39 50.95 50.96 50.95 50.96 0.0K
09:40 50.96 50.97 50.94 50.95 0.0K
09:41 50.94 50.95 50.91 50.93 0.0K
09:42 50.96 50.98 50.96 50.98 0.0K
09:43 50.95 50.97 50.95 50.97 0.0K
09:44 50.95 50.95 50.93 50.93 0.0K
09:45 50.95 50.95 50.95 50.95 0.0K
09:46 50.94 50.97 50.94 50.97 0.0K
09:47 50.97 50.98 50.97 50.97 0.0K
09:48 50.98 50.98 50.97 50.98 0.0K
09:49 50.97 50.97 50.95 50.95 0.0K
09:50 50.94 50.94 50.91 50.91 0.0K
09:51 50.91 50.93 50.91 50.93 0.0K
09:52 50.92 50.95 50.91 50.95 0.0K
09:53 50.93 50.94 50.93 50.94 0.0K
09:54 51.01 51.06 51.01 51.06 0.0K
09:55 51.10 51.10 51.10 51.10 0.0K
09:56 51.16 51.16 51.11 51.11 0.0K
09:57 51.06 51.06 51.04 51.05 0.0K
09:59 51.04 51.05 51.04 51.05 0.0K
10:00 51.06 51.09 51.06 51.09 0.0K
10:01 51.17 51.19 51.17 51.17 0.0K
10:02 51.16 51.20 51.14 51.19 0.0K
10:03 51.20 51.26 51.20 51.24 0.0K
10:04 51.26 51.27 51.23 51.23 0.0K
10:05 51.19 51.21 51.19 51.19 0.0K
10:06 51.18 51.18 51.16 51.16 0.0K
10:08 51.15 51.23 51.13 51.23 0.0K
10:09 51.23 51.23 51.22 51.22 0.0K
10:10 51.17 51.17 51.15 51.16 0.0K
10:11 51.19 51.24 51.19 51.23 0.0K
10:13 51.28 51.28 51.28 51.28 0.0K
10:14 51.33 51.33 51.32 51.33 0.0K
10:15 51.35 51.36 51.35 51.35 0.0K
10:16 51.36 51.45 51.36 51.45 0.0K
10:17 51.43 51.45 51.43 51.43 0.0K
10:18 51.44 51.44 51.40 51.40 0.0K
10:19 51.38 51.40 51.37 51.38 0.0K
10:20 51.39 51.40 51.39 51.40 0.0K
10:21 51.41 51.41 51.40 51.41 0.0K
10:22 51.40 51.45 51.40 51.45 0.0K
10:23 51.44 51.45 51.43 51.45 0.0K
10:24 51.44 51.44 51.43 51.43 0.0K
10:25 51.41 51.41 51.40 51.41 0.0K
10:26 51.40 51.40 51.36 51.36 0.0K
10:27 51.37 51.37 51.32 51.32 0.0K
10:28 51.31 51.31 51.30 51.31 0.0K
10:29 51.30 51.30 51.25 51.25 0.0K
10:30 51.26 51.27 51.21 51.21 0.0K
10:31 51.20 51.20 51.17 51.17 0.0K
10:32 51.18 51.18 51.17 51.17 0.0K
10:33 51.15 51.15 51.15 51.15 0.0K
10:34 51.14 51.15 51.13 51.15 0.0K
10:35 51.13 51.15 51.13 51.13 0.0K
10:36 51.11 51.12 51.11 51.12 0.0K
10:37 51.13 51.19 51.13 51.19 0.0K
10:38 51.20 51.20 51.19 51.19 0.0K
10:39 51.19 51.19 51.17 51.17 0.0K
10:40 51.18 51.20 51.18 51.20 0.0K
10:41 51.19 51.22 51.19 51.22 0.0K
10:42 51.24 51.30 51.24 51.29 0.0K
10:43 51.28 51.28 51.25 51.26 0.0K
10:44 51.27 51.28 51.24 51.25 0.0K
10:45 51.26 51.26 51.24 51.25 0.0K
10:46 51.26 51.27 51.26 51.27 0.0K
10:47 51.25 51.33 51.25 51.33 0.0K
10:49 51.35 51.35 51.33 51.33 0.0K
10:50 51.32 51.32 51.29 51.31 0.0K
10:51 51.32 51.32 51.29 51.29 0.0K
10:52 51.28 51.28 51.25 51.25 0.0K
10:53 51.24 51.27 51.24 51.27 0.0K
10:54 51.28 51.28 51.27 51.27 0.0K
10:56 51.25 51.25 51.25 51.25 0.0K
10:57 51.26 51.27 51.26 51.27 0.0K
10:58 51.28 51.28 51.28 51.28 0.0K
10:59 51.27 51.28 51.27 51.28 0.0K
11:00 51.29 51.29 51.27 51.27 0.0K
11:01 51.25 51.25 51.25 51.25 0.0K
11:02 51.24 51.24 51.22 51.22 0.0K
11:04 51.23 51.24 51.23 51.24 0.0K
11:05 51.23 51.24 51.23 51.24 0.0K
11:06 51.26 51.32 51.26 51.32 0.0K
11:07 51.37 51.37 51.36 51.36 0.0K
11:08 51.38 51.39 51.38 51.39 0.0K
11:09 51.38 51.38 51.36 51.37 0.0K
11:10 51.34 51.34 51.32 51.33 0.0K
11:11 51.31 51.39 51.31 51.36 0.0K
11:12 51.32 51.32 51.29 51.29 0.0K
11:13 51.27 51.29 51.27 51.29 0.0K
11:14 51.27 51.27 51.27 51.27 0.0K
11:15 51.26 51.26 51.23 51.23 0.0K
11:16 51.24 51.25 51.24 51.25 0.0K
11:17 51.22 51.22 51.17 51.17 0.0K
11:18 51.15 51.16 51.15 51.16 0.0K
11:19 51.18 51.18 51.17 51.18 0.0K
11:20 51.20 51.24 51.20 51.24 0.0K
11:21 51.23 51.24 51.23 51.24 0.0K
11:24 51.23 51.24 51.23 51.24 0.0K
11:25 51.23 51.23 51.23 51.23 0.0K
11:26 51.22 51.23 51.22 51.23 0.0K
11:27 51.22 51.22 51.17 51.18 0.0K
11:28 51.20 51.20 51.19 51.19 0.0K
11:29 51.18 51.19 51.17 51.17 0.0K
11:30 51.16 51.16 51.15 51.15 0.0K
11:31 51.14 51.14 51.13 51.13 0.0K
11:32 51.12 51.13 51.12 51.12 0.0K
11:33 51.13 51.14 51.13 51.13 0.0K
11:34 51.11 51.11 51.11 51.11 0.0K
11:35 51.10 51.12 51.10 51.11 0.0K
11:36 51.12 51.12 51.11 51.12 0.0K
11:37 51.14 51.19 51.14 51.19 0.0K
11:38 51.21 51.22 51.20 51.22 0.0K
11:39 51.20 51.20 51.20 51.20 0.0K
11:40 51.21 51.21 51.17 51.17 0.0K
11:42 51.18 51.19 51.17 51.17 0.0K
11:43 51.16 51.16 51.16 51.16 0.0K
11:44 51.15 51.15 51.11 51.11 0.0K
11:45 51.10 51.11 51.08 51.08 0.0K
11:46 51.09 51.09 51.04 51.05 0.0K
11:47 51.03 51.04 51.03 51.04 0.0K
11:48 51.04 51.05 51.04 51.05 0.0K
11:49 51.06 51.06 51.05 51.05 0.0K
11:50 51.06 51.06 51.03 51.03 0.0K
11:52 51.04 51.04 51.03 51.03 0.0K
11:55 51.00 51.00 50.98 51.00 0.0K
11:56 51.02 51.04 51.02 51.04 0.0K
11:57 51.03 51.04 51.03 51.03 0.0K
11:58 51.04 51.04 51.03 51.04 0.0K
11:59 51.06 51.06 51.06 51.06 0.0K
12:00 51.05 51.05 51.05 51.05 0.0K
12:01 51.03 51.03 51.00 51.00 0.0K
12:02 50.99 51.00 50.99 51.00 0.0K
12:03 51.02 51.02 50.99 50.99 0.0K
12:04 51.00 51.00 50.97 50.97 0.0K
12:05 50.95 50.96 50.95 50.95 0.0K
12:07 50.94 50.94 50.91 50.91 0.0K
12:08 50.88 50.88 50.85 50.85 0.0K
12:09 50.86 50.86 50.85 50.85 0.0K
12:10 50.86 50.86 50.83 50.83 0.0K
12:11 50.81 50.84 50.81 50.84 0.0K
12:12 50.84 50.84 50.84 50.84 0.0K
12:13 50.83 50.83 50.83 50.83 0.0K
12:14 50.84 50.84 50.84 50.84 0.0K
12:15 50.86 50.86 50.85 50.85 0.0K
12:16 50.83 50.83 50.83 50.83 0.0K
12:17 50.84 50.84 50.83 50.84 0.0K
12:18 50.86 50.86 50.85 50.85 0.0K
12:19 50.83 50.83 50.83 50.83 0.0K
12:20 50.84 50.84 50.79 50.79 0.0K
12:21 50.78 50.78 50.76 50.76 0.0K
12:22 50.79 50.79 50.79 50.79 0.0K
12:23 50.78 50.78 50.78 50.78 0.0K
12:24 50.79 50.79 50.77 50.77 0.0K
12:26 50.76 50.78 50.74 50.78 0.0K
12:27 50.76 50.76 50.74 50.74 0.0K
12:28 50.78 50.78 50.77 50.77 0.0K
12:29 50.76 50.76 50.76 50.76 0.0K
12:30 50.75 50.76 50.75 50.76 0.0K
12:32 50.74 50.76 50.74 50.76 0.0K
12:33 50.75 50.76 50.70 50.76 0.0K
12:34 50.75 50.76 50.73 50.73 0.0K
12:35 50.72 50.74 50.72 50.74 0.0K
12:36 50.76 50.76 50.75 50.75 0.0K
12:37 50.74 50.74 50.74 50.74 0.0K
12:38 50.75 50.76 50.74 50.76 0.0K
12:39 50.75 50.75 50.72 50.72 0.0K
12:40 50.71 50.71 50.68 50.68 0.0K
12:41 50.70 50.70 50.68 50.68 0.0K
12:43 50.67 50.67 50.65 50.65 0.0K
12:44 50.66 50.66 50.64 50.66 0.0K
12:45 50.64 50.68 50.64 50.68 0.0K
12:46 50.71 50.71 50.69 50.69 0.0K
12:49 50.72 50.74 50.72 50.74 0.0K
12:50 50.76 50.76 50.75 50.76 0.0K
12:53 50.78 50.78 50.78 50.78 0.0K
12:55 50.79 50.80 50.79 50.80 0.0K
12:56 50.75 50.82 50.75 50.82 0.0K
12:57 50.81 50.81 50.81 50.81 0.0K
12:58 50.82 50.82 50.81 50.81 0.0K
12:59 50.82 50.82 50.80 50.80 0.0K
13:02 50.82 50.85 50.82 50.83 0.0K
13:03 50.84 50.84 50.84 50.84 0.0K
13:04 50.88 50.92 50.88 50.92 0.0K
13:05 50.91 50.91 50.90 50.90 0.0K
13:06 50.91 50.91 50.90 50.90 0.0K
13:08 50.92 50.92 50.91 50.91 0.0K
13:09 50.92 50.98 50.92 50.98 0.0K
13:10 51.00 51.00 51.00 51.00 0.0K
13:11 50.98 50.98 50.98 50.98 0.0K
13:13 51.00 51.00 50.98 50.99 0.0K
13:14 50.98 50.98 50.98 50.98 0.0K
13:15 50.99 50.99 50.96 50.96 0.0K
13:17 50.96 50.96 50.95 50.95 0.0K
13:18 50.94 50.94 50.94 50.94 0.0K
13:19 50.92 50.93 50.92 50.92 0.0K
13:20 50.93 50.94 50.93 50.94 0.0K
13:21 50.95 50.96 50.95 50.96 0.0K
13:22 50.95 50.96 50.95 50.96 0.0K
13:24 50.95 50.95 50.95 50.95 0.0K
13:25 50.94 50.94 50.94 50.94 0.0K
13:26 50.93 50.93 50.93 50.93 0.0K
13:27 50.92 50.92 50.91 50.92 0.0K
13:29 50.93 50.94 50.93 50.94 0.0K
13:30 50.95 50.95 50.93 50.93 0.0K
13:31 50.93 50.96 50.93 50.96 0.0K
13:32 51.00 51.00 51.00 51.00 0.0K
13:37 50.96 50.96 50.93 50.93 0.0K
13:38 50.94 50.94 50.93 50.94 0.0K
13:39 50.93 50.93 50.92 50.92 0.0K
13:40 50.93 50.93 50.88 50.93 0.0K
13:41 50.94 50.96 50.94 50.96 0.0K
13:42 50.95 50.95 50.95 50.95 0.0K
13:43 50.96 50.96 50.96 50.96 0.0K
13:48 51.04 51.04 51.04 51.04 0.0K
13:49 51.05 51.05 51.05 51.05 0.0K
13:50 51.04 51.05 51.02 51.02 0.0K
13:51 51.03 51.03 51.03 51.03 0.0K
13:52 51.04 51.07 51.04 51.06 0.0K
13:53 51.07 51.07 51.06 51.06 0.0K
13:57 51.08 51.08 51.06 51.06 0.0K
13:58 51.02 51.04 50.98 51.04 0.0K
13:59 51.06 51.10 51.05 51.08 0.0K
14:00 51.12 51.12 51.07 51.07 0.0K
14:01 51.09 51.12 51.09 51.11 0.0K
14:02 51.06 51.06 51.05 51.06 0.0K
14:03 51.05 51.22 51.05 51.22 0.0K
14:04 51.22 51.22 51.21 51.21 0.0K
14:05 51.22 51.22 51.19 51.19 0.0K
14:06 51.17 51.17 51.17 51.17 0.0K
14:07 51.16 51.16 51.16 51.16 0.0K
14:08 51.21 51.22 51.20 51.22 0.0K
14:09 51.23 51.23 51.21 51.21 0.0K
14:10 51.20 51.20 51.20 51.20 0.0K
14:11 51.20 51.20 51.14 51.17 0.0K
14:12 51.16 51.17 51.16 51.16 0.0K
14:13 51.17 51.17 51.15 51.16 0.0K
14:14 51.18 51.18 51.15 51.15 0.0K
14:15 51.11 51.11 51.11 51.11 0.0K
14:16 51.09 51.10 51.08 51.10 0.0K
14:17 51.13 51.15 51.11 51.11 0.0K
14:18 51.09 51.09 51.09 51.09 0.0K
14:19 51.08 51.08 51.08 51.08 0.0K
14:21 51.04 51.07 51.03 51.07 0.0K
14:22 51.06 51.06 51.06 51.06 0.0K
14:23 51.07 51.07 50.95 50.96 0.0K
14:24 50.95 51.01 50.95 51.01 0.0K
14:25 50.99 51.03 50.99 51.03 0.0K
14:26 51.04 51.04 51.03 51.03 0.0K
14:27 51.02 51.04 51.02 51.04 0.0K
14:28 51.02 51.03 50.99 51.03 0.0K
14:29 51.04 51.04 51.04 51.04 0.0K
14:30 51.06 51.06 51.05 51.05 0.0K
14:31 51.06 51.09 51.06 51.08 0.0K
14:32 51.06 51.06 51.03 51.03 0.0K
14:33 51.04 51.04 51.02 51.02 0.0K
14:34 51.04 51.09 51.04 51.09 0.0K
14:35 51.08 51.08 51.07 51.08 0.0K
14:36 51.07 51.07 51.05 51.05 0.0K
14:37 51.06 51.08 51.06 51.08 0.0K
14:38 51.10 51.10 51.08 51.09 0.0K
14:39 51.08 51.10 51.08 51.10 0.0K
14:40 51.11 51.11 51.09 51.09 0.0K
14:41 51.10 51.14 51.10 51.14 0.0K
14:42 51.15 51.16 51.15 51.16 0.0K
14:43 51.17 51.17 51.17 51.17 0.0K
14:44 51.16 51.16 51.16 51.16 0.0K
14:45 51.13 51.13 51.13 51.13 0.0K
14:46 51.09 51.15 51.09 51.15 0.0K
14:47 51.16 51.16 51.15 51.15 0.0K
14:48 51.16 51.16 51.14 51.14 0.0K
14:49 51.16 51.17 51.16 51.17 0.0K
14:50 51.16 51.16 51.16 51.16 0.0K
14:52 51.18 51.18 51.18 51.18 0.0K
14:53 51.18 51.22 51.18 51.22 0.0K
14:54 51.21 51.22 51.21 51.22 0.0K
14:55 51.21 51.21 51.20 51.20 0.0K
14:56 51.22 51.22 51.17 51.17 0.0K
14:57 51.16 51.16 51.13 51.13 0.0K
14:58 51.12 51.12 51.09 51.09 0.0K
14:59 51.10 51.10 51.09 51.10 0.0K
15:00 51.09 51.09 51.08 51.08 0.0K
15:01 51.09 51.12 51.09 51.10 0.0K
15:02 51.09 51.10 51.08 51.08 0.0K
15:03 51.06 51.06 51.06 51.06 0.0K
15:05 51.08 51.08 51.08 51.08 0.0K
15:06 51.07 51.07 51.06 51.06 0.0K
15:08 51.10 51.10 51.10 51.10 0.0K
15:10 51.13 51.16 51.13 51.15 0.0K
15:11 51.14 51.14 51.14 51.14 0.0K
15:12 51.12 51.12 51.10 51.10 0.0K
15:13 51.08 51.08 51.08 51.08 0.0K
15:15 51.09 51.09 51.09 51.09 0.0K
15:17 51.06 51.06 51.06 51.06 0.0K
15:20 51.05 51.05 51.04 51.04 0.0K
15:21 51.06 51.06 51.06 51.06 0.0K
15:22 51.07 51.08 51.07 51.08 0.0K
15:23 51.08 51.08 51.04 51.04 0.0K
15:26 51.02 51.02 51.02 51.02 0.0K
15:27 51.03 51.03 51.02 51.02 0.0K
15:28 51.03 51.03 51.02 51.02 0.0K
15:29 51.00 51.00 51.00 51.00 0.0K
15:30 50.97 50.98 50.96 50.96 0.0K
15:31 50.98 50.98 50.97 50.98 0.0K
15:32 51.02 51.02 51.02 51.02 0.0K
15:34 51.04 51.04 51.02 51.02 0.0K
15:35 51.04 51.04 51.03 51.03 0.0K
15:36 51.04 51.06 51.04 51.06 0.0K
15:38 51.04 51.04 51.04 51.04 0.0K
15:39 51.02 51.02 50.98 51.02 0.0K
15:40 51.01 51.02 51.01 51.02 0.0K
15:41 51.01 51.05 51.01 51.05 0.0K
15:42 51.06 51.08 51.06 51.08 0.0K
15:43 51.07 51.07 51.04 51.04 0.0K
15:44 51.06 51.06 51.05 51.05 0.0K
15:45 51.06 51.16 51.06 51.16 0.0K
15:46 51.17 51.17 51.14 51.14 0.0K
15:47 51.12 51.12 51.12 51.12 0.0K
15:48 51.09 51.09 51.08 51.09 0.0K
15:49 51.12 51.14 51.11 51.11 0.0K
15:50 51.12 51.12 51.11 51.12 0.0K
15:51 51.13 51.14 51.13 51.14 0.0K
15:52 51.18 51.18 51.18 51.18 0.0K
15:53 51.16 51.18 51.16 51.18 0.0K
15:54 51.16 51.17 51.16 51.17 0.0K
15:55 51.18 51.20 51.18 51.18 0.0K
15:56 51.17 51.17 51.14 51.14 0.0K
15:57 51.16 51.19 51.16 51.19 0.0K
15:58 51.18 51.18 51.18 51.18 0.0K
15:59 51.19 51.19 51.11 51.14 0.0K
16:00 51.16 51.18 51.14 51.18 0.0K
16:01 51.16 51.16 51.12 51.12 0.0K
16:02 51.10 51.10 51.04 51.04 0.0K
16:03 51.06 51.06 51.04 51.05 0.0K
16:04 51.06 51.07 51.06 51.07 0.0K
16:05 51.05 51.11 51.05 51.11 0.0K
16:06 51.13 51.14 51.12 51.12 0.0K
16:07 51.10 51.12 51.10 51.12 0.0K
16:08 51.11 51.12 51.11 51.12 0.0K
16:09 51.13 51.13 51.13 51.13 0.0K
16:10 51.14 51.14 51.14 51.14 0.0K
16:11 51.15 51.24 51.14 51.24 0.0K
16:12 51.22 51.22 51.22 51.22 0.0K
16:14 51.18 51.18 51.09 51.09 0.0K
16:15 51.08 51.08 51.04 51.04 0.0K
16:16 51.06 51.06 51.03 51.04 0.0K
16:18 51.02 51.02 51.00 51.00 0.0K
16:19 51.02 51.09 51.02 51.09 0.0K
16:20 51.09 51.19 51.09 51.16 0.0K
16:21 51.14 51.15 51.12 51.15 0.0K
16:22 51.14 51.16 51.14 51.16 0.0K
16:23 51.18 51.19 51.17 51.19 0.0K
16:24 51.20 51.20 51.20 51.20 0.0K
16:25 51.25 51.30 51.25 51.30 0.0K
16:26 51.27 51.30 51.27 51.29 0.0K
16:27 51.32 51.34 51.32 51.33 0.0K
16:28 51.28 51.28 51.26 51.28 0.0K
16:29 51.33 51.33 51.29 51.30 0.0K
16:30 51.31 51.31 51.29 51.29 0.0K
16:33 51.30 51.30 51.29 51.29 0.0K
16:34 51.28 51.29 51.28 51.29 0.0K
16:35 51.28 51.28 51.21 51.21 0.0K
16:36 51.21 51.21 51.19 51.19 0.0K
16:37 51.18 51.18 51.18 51.18 0.0K
16:39 51.16 51.16 51.14 51.14 0.0K
16:40 51.16 51.16 51.16 51.16 0.0K
16:41 51.17 51.17 51.15 51.15 0.0K
16:42 51.14 51.14 51.14 51.14 0.0K
16:43 51.16 51.16 51.14 51.14 0.0K
16:44 51.08 51.08 51.07 51.07 0.0K
16:45 51.08 51.08 51.07 51.07 0.0K
16:46 51.08 51.08 51.07 51.07 0.0K
16:47 51.08 51.13 51.08 51.12 0.0K
16:50 51.11 51.12 51.11 51.12 0.0K
16:51 51.11 51.11 51.10 51.10 0.0K
16:52 51.08 51.08 51.06 51.06 0.0K
16:53 51.05 51.05 51.05 51.05 0.0K
16:54 51.08 51.12 51.08 51.12 0.0K
16:55 51.11 51.11 51.11 51.11 0.0K
16:56 51.12 51.12 51.12 51.12 0.0K
16:57 51.13 51.13 51.12 51.12 0.0K
16:59 51.16 51.16 51.14 51.14 0.0K
17:00 51.12 51.12 51.11 51.12 0.0K
17:01 51.11 51.11 51.06 51.06 0.0K
17:02 51.08 51.08 51.06 51.06 0.0K
17:03 51.08 51.08 51.06 51.06 0.0K
17:04 51.04 51.04 51.03 51.04 0.0K
17:05 51.08 51.08 51.08 51.08 0.0K
17:06 51.09 51.09 51.08 51.08 0.0K
17:07 51.07 51.07 51.06 51.06 0.0K
17:08 51.04 51.04 51.02 51.02 0.0K
17:09 51.03 51.03 51.02 51.02 0.0K
17:10 51.05 51.05 51.04 51.04 0.0K
17:13 51.03 51.03 51.02 51.02 0.0K
17:14 51.02 51.02 51.02 51.02 0.0K
17:15 51.00 51.00 51.00 51.00 0.0K
17:16 51.01 51.01 51.00 51.00 0.0K
17:17 50.98 50.98 50.98 50.98 0.0K
17:19 51.00 51.00 51.00 51.00 0.0K
17:20 51.01 51.01 51.00 51.00 0.0K
17:21 50.99 51.00 50.99 51.00 0.0K
17:23 51.01 51.04 51.01 51.04 0.0K
17:24 51.03 51.04 51.03 51.04 0.0K
17:26 51.03 51.03 51.03 51.03 0.0K
17:27 51.02 51.04 51.02 51.02 0.0K
17:28 51.03 51.03 51.03 51.03 0.0K
17:29 51.04 51.04 51.04 51.04 119.9K
17:35 51.12 51.12 51.12 51.12 168.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 51.02 51.36 50.24 50.24 0.3M
2025-09-26 49.81 51.08 49.81 50.80 0.4M
2025-09-25 50.90 51.04 49.60 49.78 0.4M
2025-09-24 50.66 51.00 49.65 51.00 0.7M
2025-09-23 50.46 51.44 50.38 51.12 0.3M
2025-09-22 51.00 51.34 50.06 50.20 0.3M
2025-09-19 50.50 51.10 49.86 51.10 1.6M
2025-09-18 50.08 50.66 49.84 50.44 0.3M
2025-09-17 50.38 50.64 49.94 50.20 0.2M
2025-09-16 50.60 50.84 50.18 50.32 0.3M
2025-09-15 50.82 51.26 50.48 50.52 0.2M
2025-09-12 50.92 51.04 50.38 50.56 0.2M
2025-09-11 50.56 50.76 49.71 50.72 0.5M
2025-09-10 51.00 51.38 50.18 50.66 0.4M
2025-09-09 52.18 52.50 50.88 50.88 0.3M
2025-09-08 52.14 52.50 51.44 52.26 0.1M
2025-09-05 52.18 52.28 51.52 51.80 0.2M
2025-09-04 51.74 52.24 51.64 51.70 0.2M
2025-09-03 51.44 52.22 51.36 51.70 0.2M
2025-09-02 52.50 52.64 51.38 51.42 0.2M
2025-09-01 52.96 53.32 52.52 52.62 0.2M
2025-08-29 53.52 53.90 52.88 52.88 0.3M
2025-08-28 53.90 54.86 53.68 53.68 0.2M
2025-08-27 54.24 54.50 53.68 53.68 0.2M
2025-08-26 53.90 54.76 53.86 54.14 0.5M
2025-08-25 54.74 55.04 54.26 54.26 0.1M
2025-08-22 53.78 55.14 53.78 55.14 0.2M
2025-08-21 54.38 54.60 53.86 53.96 0.2M
2025-08-20 54.92 54.94 54.32 54.52 0.2M
2025-08-19 53.70 55.58 53.70 55.30 0.2M
2025-08-18 54.52 54.54 53.62 53.72 0.2M
2025-08-15 54.78 55.74 54.44 54.58 0.2M
2025-08-14 55.10 55.12 53.42 54.22 0.3M
2025-08-13 55.08 55.84 53.84 55.02 0.3M
2025-08-12 55.46 55.58 54.86 55.46 0.2M
2025-08-11 56.24 56.30 55.12 55.12 0.1M
2025-08-08 55.78 56.28 55.60 55.98 0.2M
2025-08-07 54.18 55.64 53.84 55.52 0.2M
2025-08-06 55.04 55.16 53.86 54.06 0.2M
2025-08-05 53.80 54.88 53.80 54.68 0.4M
2025-08-04 53.50 53.78 53.38 53.66 0.2M
2025-08-01 54.10 54.42 53.26 53.50 0.5M
2025-07-31 55.16 55.48 54.54 54.54 0.3M
2025-07-30 56.52 56.54 55.36 55.38 0.3M
2025-07-29 57.08 57.34 56.32 56.50 0.2M
2025-07-28 58.00 58.32 56.54 56.98 0.1M
2025-07-25 56.40 57.30 56.30 57.08 0.2M
2025-07-24 57.54 57.78 56.70 56.74 0.1M
2025-07-23 57.50 57.94 56.76 57.00 0.3M
2025-07-22 55.28 56.06 54.90 55.84 0.3M
2025-07-21 55.58 56.36 55.30 55.46 0.2M
2025-07-18 55.66 56.14 55.34 55.74 0.2M
2025-07-17 55.64 55.86 54.88 55.32 0.2M
2025-07-16 55.40 56.18 55.12 55.12 0.3M
2025-07-15 55.32 56.68 55.20 56.60 0.3M
2025-07-14 53.56 55.66 53.46 55.06 0.4M
2025-07-11 57.82 57.82 56.48 56.60 0.3M
2025-07-10 57.26 58.44 57.26 58.06 0.2M
2025-07-09 56.68 57.72 56.14 56.92 0.3M
2025-07-08 55.22 56.64 54.94 56.44 0.3M
2025-07-07 55.78 55.82 55.16 55.16 0.3M
2025-07-04 56.44 56.62 55.78 55.78 0.2M
2025-07-03 57.04 58.14 56.62 56.96 0.6M
2025-07-02 56.92 57.54 56.26 57.44 0.4M
2025-07-01 56.04 56.60 55.60 56.60 0.5M
2025-06-30 58.54 58.54 56.14 56.20 0.3M
2025-06-27 57.76 58.38 57.68 57.96 0.3M
2025-06-26 56.82 57.88 56.62 57.46 0.2M
2025-06-25 56.60 56.72 56.14 56.58 0.3M
2025-06-24 57.34 57.56 56.26 56.48 0.4M
2025-06-23 57.26 57.90 55.90 56.26 0.4M
2025-06-20 58.02 58.50 57.44 57.58 0.6M
2025-06-19 57.56 58.22 57.50 57.62 0.3M
2025-06-18 59.56 59.58 58.10 58.20 0.2M
2025-06-17 59.14 60.14 59.14 59.60 0.3M
2025-06-16 59.10 60.14 58.90 59.40 0.3M
2025-06-13 60.00 60.74 59.92 60.00 0.3M
2025-06-12 60.62 61.38 60.34 61.06 0.2M
2025-06-11 61.30 62.00 60.90 60.96 0.4M
2025-06-10 61.20 62.12 60.92 61.98 0.2M
2025-06-09 61.00 61.36 60.66 61.02 0.2M
2025-06-06 60.68 61.14 60.34 61.00 0.2M
2025-06-05 60.36 61.10 60.14 60.54 0.3M
2025-06-04 59.74 60.64 59.64 60.12 0.3M
2025-06-03 58.80 59.20 58.08 59.20 0.3M
2025-06-02 59.08 59.28 58.56 58.56 0.2M
2025-05-30 59.60 60.48 59.48 59.64 0.5M
2025-05-29 60.54 60.74 59.58 59.58 0.1M
2025-05-28 59.54 60.60 59.48 59.96 0.4M
2025-05-27 58.18 59.58 58.02 59.52 0.3M
2025-05-26 57.90 58.12 57.56 58.12 0.2M
2025-05-23 57.54 57.94 55.96 56.78 0.3M
2025-05-22 60.22 60.26 59.14 59.26 0.2M
2025-05-21 59.54 60.86 59.14 60.58 0.3M
2025-05-20 59.98 60.38 59.24 59.84 0.3M
2025-05-19 60.00 60.50 59.46 60.00 0.2M
2025-05-16 60.82 61.30 59.94 60.30 0.3M
2025-05-15 60.60 61.42 60.16 60.28 0.4M
2025-05-14 59.98 62.50 59.34 61.12 0.6M
2025-05-13 62.20 63.00 61.84 62.38 0.4M
2025-05-12 61.02 62.60 61.02 62.26 0.4M
2025-05-09 59.62 60.62 59.62 60.44 0.3M
2025-05-08 59.60 59.92 58.70 59.44 0.2M
2025-05-07 59.32 59.76 58.94 59.28 0.2M
2025-05-06 59.70 59.90 58.26 59.46 0.3M
2025-05-05 59.12 59.50 59.08 59.28 0.1M
2025-05-02 59.30 60.18 58.50 59.00 0.4M
2025-04-30 57.78 58.58 57.42 58.58 0.5M
2025-04-29 57.70 58.74 57.48 57.50 0.3M
2025-04-28 58.36 58.66 57.36 57.36 0.5M
2025-04-25 56.50 58.44 56.08 58.24 0.8M
2025-04-24 56.34 56.42 54.30 55.74 0.5M
2025-04-23 56.04 58.04 55.90 56.66 0.5M
2025-04-22 55.68 55.74 54.74 55.30 0.3M
2025-04-17 56.34 56.86 55.00 55.40 0.2M
2025-04-16 56.50 56.52 53.88 56.10 0.4M
2025-04-15 56.44 57.20 56.26 57.10 0.3M
2025-04-14 56.10 56.70 55.66 56.40 0.4M
2025-04-11 54.26 54.66 52.86 54.66 0.8M
2025-04-10 56.72 57.26 53.52 53.52 0.8M
2025-04-09 52.68 53.74 52.08 52.94 0.4M
2025-04-08 55.58 55.72 53.96 54.84 0.4M
2025-04-07 52.44 57.28 51.70 54.60 1.2M
2025-04-04 57.90 58.32 54.54 55.64 0.7M
2025-04-03 58.00 59.66 57.62 58.34 0.4M
2025-04-02 58.42 59.26 58.28 59.26 0.2M
2025-04-01 59.96 59.96 58.84 58.98 0.3M
2025-03-31 61.16 61.18 58.80 59.60 0.4M
2025-03-28 62.48 63.00 61.74 61.76 0.2M
2025-03-27 61.62 62.70 61.40 62.42 0.2M
2025-03-26 63.12 63.16 62.02 62.34 0.2M
2025-03-25 63.40 63.56 62.76 62.76 0.3M
2025-03-24 64.28 64.28 63.22 63.24 0.2M
2025-03-21 63.34 64.10 63.00 63.58 0.8M
2025-03-20 65.72 65.76 62.76 63.74 0.4M
2025-03-19 65.74 66.26 65.06 65.54 0.4M
2025-03-18 65.44 66.60 65.34 66.50 0.5M
2025-03-17 64.74 65.36 64.20 65.00 0.3M
2025-03-14 64.00 65.74 63.48 64.52 0.3M
2025-03-13 66.06 66.48 63.58 63.70 0.4M
2025-03-12 63.32 66.10 62.92 65.88 0.4M
2025-03-11 65.44 66.46 64.20 64.40 0.3M
2025-03-10 67.96 68.08 64.78 65.18 0.4M
2025-03-07 67.96 67.98 66.16 66.78 0.3M
2025-03-06 66.54 68.72 66.36 68.24 0.5M
2025-03-05 62.94 66.68 62.82 66.00 0.4M
2025-03-04 63.86 64.50 62.12 62.20 0.4M
2025-03-03 63.44 65.94 63.14 64.60 0.4M
2025-02-28 63.54 63.84 62.78 63.82 0.8M
2025-02-27 64.22 64.24 63.26 63.68 0.2M
2025-02-26 63.52 65.18 63.22 65.18 0.3M
2025-02-25 63.80 63.88 63.10 63.32 0.2M
2025-02-24 64.80 64.80 63.38 64.38 0.3M
2025-02-21 63.06 64.24 63.06 63.78 0.2M
2025-02-20 63.12 64.14 62.62 63.04 0.3M
2025-02-19 64.76 64.94 62.46 62.68 0.2M
2025-02-18 64.40 65.02 63.62 64.90 0.2M
2025-02-17 63.98 64.58 63.68 64.34 0.1M
2025-02-14 64.60 65.22 64.26 64.26 0.3M
2025-02-13 63.08 64.92 62.96 64.86 0.3M
2025-02-12 62.34 63.02 61.82 62.66 0.2M
2025-02-11 61.92 62.18 60.50 61.98 0.2M
2025-02-10 61.56 62.02 61.36 61.98 0.2M
2025-02-07 62.66 63.36 61.50 61.50 0.2M
2025-02-06 60.96 62.58 60.50 62.48 0.3M
2025-02-05 60.54 60.92 60.18 60.70 0.1M
2025-02-04 59.74 60.98 59.60 60.92 0.2M
2025-02-03 59.86 60.20 58.82 60.00 0.2M
2025-01-31 61.72 62.06 60.78 60.78 0.2M
2025-01-30 59.94 61.66 59.88 61.66 0.2M
2025-01-29 60.14 60.14 59.52 59.84 0.2M
2025-01-28 59.68 60.26 59.02 60.04 0.3M
2025-01-27 57.80 60.20 57.66 59.94 0.2M
2025-01-24 57.60 58.54 57.40 57.94 0.2M
2025-01-23 56.22 57.54 55.92 57.42 0.3M
2025-01-22 56.28 56.56 55.40 55.98 0.3M
2025-01-21 56.18 56.42 56.02 56.18 0.3M
2025-01-20 56.32 56.68 55.62 56.40 0.2M
2025-01-17 55.72 56.38 55.72 56.22 0.4M
2025-01-16 56.98 57.00 55.76 56.06 0.2M
2025-01-15 54.20 57.00 54.20 56.58 0.3M
2025-01-14 55.28 55.84 54.20 54.20 0.3M
2025-01-13 56.10 56.58 54.58 55.22 0.3M
2025-01-10 56.76 57.36 56.08 56.08 0.2M
2025-01-09 56.72 57.18 56.40 57.00 0.1M
2025-01-08 58.76 59.00 56.98 56.98 0.3M
2025-01-07 58.06 58.86 57.64 58.80 0.3M
2025-01-06 57.74 59.12 57.68 58.62 0.3M
2025-01-03 58.64 58.78 57.72 57.74 0.2M
2025-01-02 57.96 58.68 57.70 58.60 0.2M