Hexcel (HXL)

HXL
🏛️ Estados Unidos →
61.62
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 61.78 61.78 61.78 61.78 4.1K
09:31 62.27 62.27 62.27 62.27 0.4K
09:33 62.27 62.27 62.27 62.27 0.2K
09:34 62.61 62.61 62.24 62.24 0.3K
09:37 62.26 62.51 62.26 62.51 2.3K
09:38 62.26 62.52 62.26 62.52 0.2K
09:40 62.51 62.51 62.51 62.51 0.3K
09:42 62.38 62.38 62.38 62.38 0.2K
09:43 62.40 62.64 62.40 62.64 0.3K
09:44 62.38 62.38 62.38 62.38 2.7K
09:49 62.57 62.57 62.57 62.57 0.2K
09:50 62.57 62.57 62.57 62.57 0.4K
09:51 62.59 62.59 62.59 62.59 1.0K
09:52 62.76 62.76 62.68 62.71 1.2K
09:53 62.75 62.75 62.67 62.72 0.9K
09:55 62.61 62.62 62.61 62.61 0.8K
09:56 62.70 62.70 62.70 62.70 0.8K
09:57 62.70 62.70 62.70 62.70 0.7K
09:58 62.64 62.64 62.64 62.64 0.2K
09:59 62.71 62.78 62.71 62.78 1.5K
10:00 62.82 62.85 62.82 62.85 19.5K
10:01 62.85 62.85 62.85 62.85 0.7K
10:02 62.74 62.74 62.74 62.74 0.1K
10:03 62.78 62.78 62.65 62.65 3.0K
10:04 62.71 62.71 62.71 62.71 0.3K
10:05 62.72 62.72 62.72 62.72 0.8K
10:07 62.81 62.81 62.74 62.74 1.5K
10:08 62.74 62.80 62.74 62.80 0.8K
10:09 62.81 62.81 62.81 62.81 0.1K
10:10 62.82 62.82 62.82 62.82 2.0K
10:11 62.76 62.82 62.76 62.82 0.8K
10:12 62.82 62.85 62.78 62.84 1.6K
10:13 62.83 62.84 62.83 62.84 0.4K
10:14 62.78 62.78 62.78 62.78 0.4K
10:15 62.83 62.84 62.83 62.84 0.5K
10:16 62.70 62.70 62.70 62.70 0.1K
10:17 62.77 62.77 62.74 62.74 1.9K
10:18 62.74 62.74 62.74 62.74 0.1K
10:19 62.74 62.74 62.74 62.74 0.7K
10:20 62.74 62.74 62.73 62.73 1.1K
10:21 62.69 62.69 62.61 62.63 2.7K
10:22 62.56 62.63 62.56 62.63 0.4K
10:23 62.56 62.56 62.56 62.56 0.3K
10:24 62.57 62.57 62.57 62.57 0.2K
10:25 62.57 62.57 62.56 62.56 0.5K
10:27 62.58 62.58 62.58 62.58 0.5K
10:28 62.57 62.60 62.50 62.60 0.9K
10:29 62.60 62.60 62.53 62.58 2.1K
10:30 62.54 62.54 62.54 62.54 0.5K
10:31 62.50 62.50 62.49 62.49 2.2K
10:32 62.50 62.50 62.42 62.42 0.4K
10:33 62.43 62.43 62.43 62.43 20.0K
10:34 62.45 62.45 62.45 62.45 0.3K
10:35 62.45 62.45 62.45 62.45 0.4K
10:36 62.43 62.43 62.43 62.43 0.7K
10:37 62.43 62.43 62.43 62.43 0.9K
10:38 62.51 62.51 62.51 62.51 0.3K
10:39 62.44 62.53 62.44 62.53 2.2K
10:40 62.54 62.54 62.53 62.53 1.3K
10:41 62.53 62.53 62.49 62.49 0.9K
10:42 62.51 62.51 62.45 62.46 2.9K
10:43 62.46 62.46 62.46 62.46 0.3K
10:44 62.46 62.50 62.46 62.47 1.2K
10:45 62.48 62.48 62.48 62.48 0.5K
10:47 62.32 62.32 62.32 62.32 2.2K
10:48 62.32 62.32 62.29 62.29 0.4K
10:49 62.32 62.36 62.32 62.36 1.7K
10:50 62.29 62.33 62.29 62.33 0.7K
10:51 62.33 62.33 62.33 62.33 0.5K
10:52 62.33 62.33 62.33 62.33 0.4K
10:53 62.33 62.33 62.33 62.33 1.2K
10:54 62.36 62.36 62.36 62.36 0.1K
10:55 62.35 62.36 62.35 62.36 1.0K
10:56 62.38 62.38 62.38 62.38 1.2K
10:57 62.40 62.40 62.37 62.37 1.2K
10:58 62.38 62.38 62.34 62.34 1.7K
10:59 62.35 62.35 62.35 62.35 1.1K
11:00 62.29 62.29 62.29 62.29 0.6K
11:01 62.31 62.31 62.31 62.31 0.2K
11:02 62.28 62.28 62.25 62.27 1.5K
11:04 62.27 62.34 62.27 62.34 3.4K
11:05 62.32 62.32 62.32 62.32 0.9K
11:07 62.34 62.34 62.34 62.34 1.5K
11:09 62.26 62.26 62.26 62.26 0.7K
11:12 62.25 62.25 62.25 62.25 0.2K
11:13 62.25 62.25 62.24 62.24 2.6K
11:14 62.20 62.21 62.20 62.21 2.0K
11:20 62.20 62.20 62.20 62.20 0.7K
11:21 62.17 62.17 62.17 62.17 0.5K
11:22 62.17 62.17 62.17 62.17 1.0K
11:23 62.18 62.18 62.14 62.14 2.4K
11:25 62.19 62.19 62.19 62.18 0.9K
11:27 62.13 62.17 62.13 62.17 1.2K
11:30 62.21 62.24 62.21 62.24 2.8K
11:32 62.32 62.32 62.32 62.32 1.0K
11:34 62.32 62.32 62.32 62.32 0.2K
11:35 62.26 62.27 62.25 62.25 1.2K
11:39 62.26 62.26 62.23 62.23 1.7K
11:40 62.22 62.22 62.22 62.22 0.8K
11:41 62.15 62.15 62.13 62.13 1.8K
11:42 62.10 62.10 62.10 62.10 0.1K
11:43 62.10 62.10 62.10 62.10 1.6K
11:44 62.01 62.01 62.01 62.01 1.0K
11:46 61.98 61.98 61.94 61.94 1.4K
11:48 61.89 61.89 61.86 61.86 1.0K
11:49 61.85 61.85 61.85 61.85 0.1K
11:50 61.86 61.86 61.86 61.86 0.7K
11:51 61.87 61.87 61.78 61.78 2.1K
11:52 61.75 61.81 61.75 61.81 3.3K
11:53 61.81 61.83 61.81 61.83 0.5K
11:55 61.82 61.82 61.82 61.82 0.1K
11:56 61.79 61.82 61.79 61.82 1.0K
11:59 61.79 61.80 61.78 61.78 2.4K
12:00 61.76 61.85 61.76 61.85 0.8K
12:01 61.85 61.85 61.85 61.85 0.1K
12:02 61.79 61.79 61.79 61.79 1.1K
12:07 61.83 61.83 61.83 61.83 0.3K
12:08 61.85 61.86 61.85 61.86 0.7K
12:09 61.88 61.88 61.88 61.88 0.1K
12:10 61.86 61.86 61.86 61.86 2.6K
12:14 61.93 61.93 61.93 61.93 2.6K
12:15 61.93 61.94 61.93 61.94 1.1K
12:16 61.95 61.95 61.95 61.95 0.7K
12:17 61.97 61.97 61.97 61.97 0.3K
12:18 62.00 62.00 62.00 62.00 0.7K
12:19 62.05 62.05 62.05 62.05 0.7K
12:20 62.10 62.10 62.10 62.10 0.3K
12:21 62.15 62.15 62.15 62.15 0.9K
12:22 62.11 62.11 62.11 62.11 0.9K
12:25 62.06 62.06 62.06 62.06 2.1K
12:26 62.04 62.04 62.04 62.04 0.4K
12:27 62.09 62.09 62.09 62.09 0.5K
12:30 62.09 62.09 62.09 62.09 0.6K
12:31 62.04 62.09 62.04 62.09 0.7K
12:32 62.09 62.09 62.09 62.09 0.3K
12:34 62.13 62.14 62.13 62.14 0.9K
12:35 62.12 62.12 62.12 62.12 1.8K
12:36 62.13 62.13 62.04 62.08 3.5K
12:37 62.11 62.11 62.11 62.11 0.5K
12:39 62.11 62.11 62.11 62.11 0.3K
12:40 62.10 62.10 62.10 62.10 0.6K
12:41 62.08 62.08 62.08 62.08 0.4K
12:42 62.12 62.12 62.12 62.12 1.2K
12:43 62.12 62.12 62.12 62.12 1.3K
12:45 62.15 62.16 62.15 62.16 0.8K
12:46 62.14 62.16 62.14 62.16 1.1K
12:48 62.15 62.18 62.15 62.18 0.9K
12:49 62.20 62.20 62.20 62.20 0.3K
12:50 62.17 62.17 62.17 62.17 1.0K
12:51 62.17 62.20 62.17 62.20 2.8K
12:52 62.15 62.15 62.12 62.12 2.7K
12:53 62.15 62.15 62.15 62.15 0.6K
12:55 62.12 62.12 62.12 62.12 0.9K
12:56 62.11 62.11 62.11 62.11 0.4K
12:58 62.14 62.14 62.13 62.13 1.9K
13:00 62.10 62.10 62.10 62.10 0.4K
13:01 62.14 62.14 62.14 62.14 0.1K
13:02 62.09 62.10 62.09 62.10 2.8K
13:06 62.15 62.15 62.08 62.08 0.5K
13:07 62.08 62.08 62.06 62.06 1.0K
13:09 62.09 62.09 62.09 62.09 1.6K
13:11 62.12 62.17 62.12 62.15 4.5K
13:12 62.21 62.23 62.21 62.23 1.2K
13:13 62.24 62.24 62.22 62.24 3.0K
13:14 62.24 62.24 62.24 62.24 0.2K
13:15 62.25 62.25 62.19 62.23 3.7K
13:18 62.18 62.18 62.18 62.18 1.8K
13:19 62.14 62.14 62.14 62.14 0.2K
13:20 62.14 62.14 62.12 62.12 1.7K
13:21 62.14 62.14 62.14 62.14 1.3K
13:22 62.18 62.18 62.18 62.18 0.7K
13:25 62.19 62.19 62.19 62.19 0.4K
13:26 62.11 62.11 62.11 62.11 1.8K
13:27 62.07 62.12 62.07 62.08 0.7K
13:28 62.09 62.09 62.07 62.07 0.5K
13:29 62.05 62.07 62.05 62.07 0.9K
13:30 62.03 62.03 62.03 62.03 0.5K
13:31 61.99 61.99 61.98 61.98 1.5K
13:32 61.99 61.99 61.98 61.98 1.9K
13:34 61.95 61.95 61.95 61.95 0.2K
13:35 61.92 61.92 61.92 61.92 1.0K
13:39 61.86 61.86 61.84 61.84 0.8K
13:40 61.82 61.82 61.82 61.82 0.9K
13:41 61.79 61.79 61.77 61.77 1.3K
13:44 61.77 61.77 61.77 61.77 0.3K
13:45 61.80 61.80 61.72 61.72 0.4K
13:46 61.74 61.74 61.74 61.74 1.0K
13:47 61.75 61.83 61.75 61.81 3.3K
13:48 61.82 61.82 61.82 61.82 0.6K
13:51 61.84 61.84 61.84 61.84 0.6K
13:52 61.80 61.80 61.80 61.80 2.1K
13:54 61.77 61.77 61.77 61.77 0.3K
13:56 61.78 61.78 61.75 61.75 1.5K
13:58 61.75 61.75 61.75 61.75 0.7K
14:00 61.76 61.76 61.76 61.76 1.7K
14:02 61.77 61.80 61.77 61.80 1.4K
14:03 61.80 61.80 61.76 61.76 1.2K
14:05 61.74 61.74 61.73 61.73 0.8K
14:06 61.71 61.74 61.71 61.74 1.3K
14:07 61.74 61.74 61.74 61.74 0.8K
14:08 61.76 61.76 61.76 61.76 0.9K
14:10 61.75 61.75 61.75 61.75 0.9K
14:11 61.74 61.74 61.74 61.74 0.6K
14:12 61.72 61.73 61.71 61.73 1.1K
14:13 61.73 61.73 61.73 61.73 0.1K
14:14 61.75 61.75 61.71 61.71 4.6K
14:18 61.70 61.70 61.70 61.70 0.2K
14:19 61.67 61.67 61.67 61.67 0.9K
14:20 61.66 61.67 61.65 61.65 3.0K
14:22 61.67 61.67 61.67 61.67 0.1K
14:23 61.67 61.67 61.67 61.67 0.6K
14:25 61.67 61.73 61.67 61.73 3.3K
14:26 61.74 61.74 61.73 61.73 1.1K
14:27 61.76 61.76 61.76 61.76 0.8K
14:28 61.72 61.72 61.71 61.71 3.0K
14:29 61.71 61.71 61.71 61.71 0.2K
14:30 61.75 61.76 61.75 61.76 0.3K
14:31 61.76 61.81 61.76 61.81 1.2K
14:32 61.82 61.85 61.82 61.85 1.5K
14:33 61.87 61.87 61.87 61.87 0.6K
14:34 61.87 61.87 61.87 61.87 0.2K
14:35 61.89 61.90 61.89 61.90 0.8K
14:36 61.87 61.91 61.87 61.91 1.2K
14:37 61.91 61.91 61.82 61.82 3.8K
14:38 61.80 61.83 61.80 61.83 2.1K
14:40 61.83 61.83 61.83 61.83 0.7K
14:42 61.83 61.83 61.81 61.81 0.6K
14:43 61.80 61.80 61.80 61.80 0.3K
14:44 61.83 61.83 61.82 61.82 0.6K
14:45 61.83 61.83 61.81 61.83 1.2K
14:46 61.83 61.83 61.83 61.83 0.6K
14:47 61.83 61.83 61.83 61.83 0.6K
14:48 61.83 61.84 61.83 61.84 1.1K
14:49 61.83 61.83 61.83 61.83 0.6K
14:50 61.79 61.79 61.77 61.77 2.5K
14:51 61.77 61.78 61.77 61.78 0.6K
14:52 61.78 61.78 61.78 61.78 0.9K
14:53 61.78 61.78 61.78 61.78 0.3K
14:54 61.78 61.78 61.78 61.78 0.6K
14:55 61.78 61.78 61.77 61.77 2.5K
14:56 61.75 61.75 61.75 61.75 1.0K
14:57 61.73 61.73 61.73 61.73 0.7K
14:58 61.72 61.72 61.70 61.70 1.5K
14:59 61.71 61.71 61.71 61.71 0.2K
15:00 61.71 61.78 61.71 61.78 5.5K
15:01 61.78 61.80 61.78 61.80 1.4K
15:02 61.74 61.74 61.74 61.74 1.9K
15:03 61.73 61.73 61.73 61.73 0.5K
15:04 61.73 61.73 61.70 61.70 2.6K
15:05 61.70 61.70 61.70 61.70 0.6K
15:06 61.69 61.69 61.69 61.69 0.3K
15:07 61.70 61.74 61.70 61.74 2.4K
15:08 61.74 61.74 61.73 61.73 2.1K
15:10 61.75 61.75 61.74 61.74 0.9K
15:11 61.77 61.77 61.77 61.77 0.7K
15:12 61.77 61.77 61.77 61.77 0.7K
15:13 61.83 61.86 61.83 61.86 1.7K
15:14 61.84 61.84 61.84 61.84 1.1K
15:15 61.86 61.86 61.82 61.82 2.7K
15:16 61.79 61.80 61.79 61.80 2.3K
15:17 61.80 61.80 61.78 61.80 0.3K
15:18 61.80 61.81 61.80 61.81 0.9K
15:19 61.81 61.81 61.80 61.80 1.3K
15:20 61.80 61.80 61.74 61.74 3.7K
15:21 61.74 61.74 61.72 61.73 1.3K
15:22 61.70 61.71 61.70 61.71 1.2K
15:23 61.71 61.71 61.71 61.71 0.2K
15:24 61.72 61.72 61.72 61.72 1.3K
15:25 61.72 61.74 61.72 61.72 2.7K
15:26 61.71 61.71 61.71 61.71 1.2K
15:27 61.69 61.69 61.69 61.69 1.1K
15:28 61.71 61.71 61.71 61.71 0.2K
15:29 61.69 61.71 61.69 61.71 0.3K
15:30 61.69 61.70 61.67 61.69 3.2K
15:31 61.68 61.68 61.68 61.68 0.4K
15:32 61.69 61.69 61.69 61.69 0.7K
15:33 61.69 61.71 61.68 61.68 1.9K
15:34 61.65 61.67 61.65 61.67 3.2K
15:35 61.67 61.68 61.67 61.68 1.4K
15:36 61.69 61.70 61.69 61.70 2.0K
15:37 61.72 61.72 61.72 61.72 0.8K
15:38 61.71 61.71 61.68 61.68 2.8K
15:39 61.69 61.73 61.69 61.73 4.1K
15:40 61.77 61.77 61.77 61.77 1.4K
15:41 61.79 61.79 61.77 61.79 0.8K
15:42 61.77 61.77 61.76 61.76 1.8K
15:43 61.76 61.76 61.76 61.76 1.0K
15:44 61.75 61.77 61.75 61.77 2.7K
15:45 61.79 61.81 61.79 61.79 2.2K
15:46 61.83 61.83 61.80 61.80 7.9K
15:47 61.78 61.80 61.76 61.77 2.3K
15:48 61.80 61.80 61.80 61.80 1.7K
15:49 61.80 61.85 61.80 61.85 2.1K
15:50 61.90 61.93 61.90 61.93 3.1K
15:51 61.97 62.04 61.97 62.04 3.9K
15:52 62.02 62.09 62.02 62.07 4.6K
15:53 62.08 62.08 62.04 62.04 4.6K
15:54 62.03 62.03 62.02 62.02 2.0K
15:55 61.95 61.95 61.89 61.90 9.8K
15:56 61.92 61.92 61.89 61.89 7.9K
15:57 61.90 61.91 61.86 61.89 17.4K
15:58 61.89 61.94 61.89 61.93 16.6K
15:59 61.94 61.98 61.85 61.87 212.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 64.14 64.45 61.40 61.62 1.0M
2025-09-26 62.02 63.84 61.75 63.37 1.8M
2025-09-25 60.93 61.25 60.26 61.07 0.6M
2025-09-24 61.78 62.24 61.03 61.17 0.7M
2025-09-23 62.23 62.96 61.65 61.87 0.7M
2025-09-22 61.85 62.29 61.33 62.00 0.8M
2025-09-19 62.67 62.72 61.33 61.86 2.1M
2025-09-18 61.90 62.65 61.39 62.50 0.8M
2025-09-17 62.65 63.12 61.26 62.06 0.8M
2025-09-16 62.39 62.99 62.15 62.65 0.7M
2025-09-15 62.09 62.29 61.53 62.10 0.7M
2025-09-12 62.39 62.82 61.61 61.95 0.7M
2025-09-11 62.02 63.32 61.81 62.59 1.0M
2025-09-10 62.89 63.36 61.41 61.91 1.2M
2025-09-09 64.28 64.40 62.71 62.86 0.9M
2025-09-08 64.68 64.83 63.86 64.36 0.8M
2025-09-05 64.26 64.94 63.64 64.88 0.7M
2025-09-04 63.84 64.39 62.66 64.14 0.7M
2025-09-03 64.47 65.11 63.66 63.88 1.0M
2025-09-02 64.23 65.91 63.43 64.73 1.2M
2025-08-29 63.81 64.21 63.09 63.15 0.9M
2025-08-28 63.86 64.07 63.40 63.96 0.7M
2025-08-27 63.39 63.87 63.36 63.61 0.7M
2025-08-26 62.53 63.78 62.40 63.56 0.8M
2025-08-25 63.46 63.58 62.37 62.37 0.7M
2025-08-22 62.72 64.03 61.98 63.44 0.6M
2025-08-21 60.82 63.13 60.58 62.41 1.3M
2025-08-20 60.97 61.25 60.05 60.73 0.9M
2025-08-19 61.70 62.03 60.92 61.16 0.8M
2025-08-18 61.76 61.86 61.14 61.57 0.6M
2025-08-15 62.29 62.64 61.65 61.73 0.6M
2025-08-14 63.43 63.62 62.32 62.46 1.1M
2025-08-13 62.18 63.94 62.12 63.92 1.0M
2025-08-12 60.30 62.03 60.04 61.95 0.6M
2025-08-11 60.51 60.68 59.79 60.17 0.9M
2025-08-08 61.24 61.52 60.32 60.32 0.8M
2025-08-07 61.40 61.96 60.27 61.12 0.7M
2025-08-06 60.92 61.96 60.66 60.88 1.0M
2025-08-05 60.88 61.42 60.52 60.87 0.7M
2025-08-04 60.07 61.11 59.69 60.88 1.2M
2025-08-01 58.90 59.87 58.20 59.55 1.1M
2025-07-31 60.63 60.81 59.43 59.91 1.1M
2025-07-30 61.59 61.81 60.64 61.00 1.1M
2025-07-29 62.63 62.71 60.89 61.36 1.5M
2025-07-28 61.34 62.93 61.29 61.85 1.5M
2025-07-25 60.48 61.40 58.94 61.11 2.6M
2025-07-24 62.51 63.45 61.94 62.36 2.1M
2025-07-23 61.73 62.91 61.26 62.60 1.6M
2025-07-22 59.92 61.35 59.55 60.80 2.0M
2025-07-21 60.64 61.00 60.10 60.12 1.1M
2025-07-18 61.00 61.20 59.96 60.48 0.8M
2025-07-17 59.14 60.81 59.06 60.71 1.2M
2025-07-16 59.00 59.30 58.05 58.97 0.7M
2025-07-15 59.62 59.98 58.67 58.69 0.8M
2025-07-14 58.73 59.30 58.25 59.22 0.8M
2025-07-11 59.37 59.55 58.68 58.84 0.7M
2025-07-10 59.37 60.26 59.36 59.57 1.8M
2025-07-09 57.78 59.45 57.62 59.45 1.3M
2025-07-08 57.33 57.85 56.82 57.40 1.1M
2025-07-07 57.23 57.90 56.89 57.32 0.7M
2025-07-03 57.99 58.18 57.21 57.30 0.4M
2025-07-02 57.22 57.58 56.57 57.54 0.7M
2025-07-01 56.21 57.53 56.20 57.15 1.0M
2025-06-30 56.98 57.41 56.31 56.49 0.9M
2025-06-27 57.03 57.50 56.44 56.90 1.6M
2025-06-26 56.00 57.66 55.98 56.87 1.2M
2025-06-25 54.95 56.04 54.57 55.72 1.9M
2025-06-24 55.32 55.66 54.38 54.73 1.2M
2025-06-23 54.26 55.02 53.87 54.94 0.8M
2025-06-20 54.58 55.09 53.88 54.39 1.8M
2025-06-18 54.80 55.49 54.10 54.36 1.2M
2025-06-17 54.37 55.59 54.04 55.08 1.3M
2025-06-16 55.39 55.52 54.34 54.45 0.9M
2025-06-13 55.40 55.70 54.44 54.75 0.8M
2025-06-12 55.45 56.34 54.35 55.93 1.4M
2025-06-11 56.71 57.06 55.90 56.36 1.0M
2025-06-10 57.54 57.87 56.44 56.51 0.9M
2025-06-09 56.73 57.84 56.55 57.32 1.1M
2025-06-06 56.56 57.14 56.15 56.39 1.2M
2025-06-05 55.97 56.33 55.18 55.85 0.9M
2025-06-04 55.83 56.54 55.70 55.80 1.3M
2025-06-03 53.52 56.28 53.52 55.66 2.5M
2025-06-02 52.80 53.45 51.94 53.28 1.5M
2025-05-30 53.11 53.80 52.30 52.89 1.0M
2025-05-29 52.04 53.56 51.59 53.38 1.5M
2025-05-28 52.95 53.33 51.52 51.63 0.9M
2025-05-27 52.35 52.96 51.83 52.88 1.0M
2025-05-23 50.87 51.70 50.54 51.40 1.1M
2025-05-22 51.58 52.67 51.21 52.07 0.8M
2025-05-21 53.28 53.55 51.87 51.89 0.7M
2025-05-20 54.01 54.46 53.50 53.67 1.0M
2025-05-19 53.78 54.36 53.42 54.32 1.1M
2025-05-16 54.18 54.69 53.79 54.66 0.9M
2025-05-15 53.96 54.48 53.22 54.05 0.9M
2025-05-14 53.57 54.72 53.13 53.83 1.4M
2025-05-13 54.46 54.90 53.37 53.58 1.2M
2025-05-12 53.78 54.29 53.20 54.03 1.1M
2025-05-09 52.22 52.74 51.25 51.59 1.0M
2025-05-08 51.15 52.53 50.83 51.90 1.0M
2025-05-07 50.64 51.26 50.40 50.54 1.0M
2025-05-06 49.99 51.25 49.99 50.50 1.3M
2025-05-05 49.40 50.67 49.15 50.12 1.0M
2025-05-02 49.10 49.73 48.71 49.65 1.1M
2025-05-01 48.88 49.41 47.50 48.53 1.2M
2025-04-30 49.21 49.27 47.89 48.47 1.6M
2025-04-29 50.29 50.67 49.77 49.80 1.2M
2025-04-28 50.51 50.94 49.92 50.54 1.3M
2025-04-25 50.44 50.60 49.54 50.30 0.9M
2025-04-24 49.49 50.30 48.68 50.17 1.8M
2025-04-23 49.30 51.47 48.92 49.50 2.3M
2025-04-22 47.47 48.34 45.37 48.31 4.3M
2025-04-21 51.60 51.67 49.41 50.50 2.1M
2025-04-17 51.88 52.71 51.88 52.10 1.7M
2025-04-16 51.76 52.37 51.53 52.11 0.8M
2025-04-15 52.50 52.98 51.96 52.20 0.9M
2025-04-14 52.81 52.98 51.70 52.76 1.5M
2025-04-11 51.02 52.08 50.20 51.88 0.9M
2025-04-10 51.81 52.10 49.94 51.12 1.4M
2025-04-09 47.05 53.77 47.00 53.26 1.6M
2025-04-08 49.69 49.69 46.66 47.49 1.5M
2025-04-07 46.41 49.26 45.28 47.70 1.3M
2025-04-04 49.00 49.21 46.21 48.14 1.6M
2025-04-03 53.73 54.03 51.23 51.38 1.5M
2025-04-02 53.80 56.18 53.80 56.08 1.3M
2025-04-01 54.40 55.86 54.10 54.74 1.3M
2025-03-31 55.68 55.90 54.52 54.76 1.7M
2025-03-28 57.54 58.15 56.12 56.31 0.8M
2025-03-27 58.90 59.42 57.59 58.10 0.9M
2025-03-26 58.37 59.24 58.20 59.12 1.3M
2025-03-25 57.68 58.52 57.39 58.40 0.8M
2025-03-24 56.65 57.68 56.38 57.55 0.9M
2025-03-21 56.24 56.38 55.42 55.76 2.4M
2025-03-20 56.90 57.87 56.81 56.82 0.6M
2025-03-19 57.15 58.07 56.94 57.85 0.9M
2025-03-18 56.88 57.47 56.57 56.94 0.9M
2025-03-17 56.46 57.56 56.27 57.28 1.3M
2025-03-14 56.04 56.82 55.60 56.48 1.5M
2025-03-13 56.27 56.83 55.25 55.46 0.9M
2025-03-12 57.24 57.24 55.86 56.50 0.8M
2025-03-11 56.02 56.88 55.35 56.59 1.3M
2025-03-10 57.48 58.22 56.02 56.39 1.3M
2025-03-07 57.71 58.60 56.85 58.20 1.5M
2025-03-06 58.80 59.39 57.84 58.06 1.7M
2025-03-05 59.30 60.51 59.15 60.01 0.8M
2025-03-04 59.94 60.11 58.16 58.91 1.1M
2025-03-03 63.67 64.21 60.60 60.84 1.0M
2025-02-28 62.56 63.50 62.21 63.37 1.0M
2025-02-27 62.75 63.80 62.18 62.37 0.7M
2025-02-26 62.65 63.69 62.34 62.47 0.7M
2025-02-25 62.48 63.18 62.09 62.34 0.5M
2025-02-24 62.90 62.96 62.10 62.42 0.6M
2025-02-21 64.32 64.94 61.81 62.62 0.7M
2025-02-20 65.00 65.37 63.48 64.08 0.7M
2025-02-19 67.00 67.26 64.90 64.97 1.2M
2025-02-18 65.64 67.87 65.41 67.34 1.1M
2025-02-14 64.45 65.85 64.00 65.47 1.0M
2025-02-13 65.00 65.22 63.88 64.19 0.5M
2025-02-12 65.21 66.00 64.56 64.90 0.7M
2025-02-11 65.06 66.26 64.79 66.19 0.6M
2025-02-10 65.64 66.03 65.02 65.66 0.7M
2025-02-07 64.80 66.07 64.56 65.31 0.8M
2025-02-06 64.19 64.61 63.65 64.61 0.9M
2025-02-05 64.56 64.56 63.42 64.18 0.9M
2025-02-04 64.56 64.92 63.84 64.11 0.7M
2025-02-03 64.17 65.33 63.88 64.70 0.9M
2025-01-31 66.18 66.29 64.87 65.20 0.8M
2025-01-30 66.00 66.32 65.60 66.10 1.1M
2025-01-29 66.92 67.21 65.57 65.70 0.9M
2025-01-28 68.07 69.32 66.43 66.85 1.6M
2025-01-27 66.89 67.47 65.95 67.13 1.6M
2025-01-24 70.34 70.78 67.01 67.60 2.8M
2025-01-23 68.87 71.05 67.25 70.69 2.9M
2025-01-22 68.25 68.62 67.23 68.47 2.2M
2025-01-21 67.17 68.52 66.42 68.46 2.7M
2025-01-17 67.11 67.48 66.09 66.35 3.2M
2025-01-16 67.35 68.15 66.52 66.82 1.1M
2025-01-15 67.30 67.47 66.66 67.38 0.8M
2025-01-14 66.32 66.82 65.29 66.56 0.7M
2025-01-13 63.83 66.00 63.46 65.78 0.9M
2025-01-10 64.15 65.19 64.15 64.37 1.1M
2025-01-08 63.73 65.09 63.37 64.83 0.8M
2025-01-07 63.87 65.01 63.86 64.48 1.3M
2025-01-06 63.38 65.28 62.96 63.90 1.0M
2025-01-03 61.79 63.20 61.72 63.02 0.8M
2025-01-02 63.05 63.24 61.36 61.80 0.6M