Rio Tinto ADR (RIO)

RIO
🏛️ Estados Unidos →
65.92
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 64.00 64.00 63.88 63.90 110.9K
09:31 63.86 63.90 63.82 63.90 18.8K
09:32 63.87 63.93 63.87 63.93 10.1K
09:33 63.96 64.02 63.96 63.96 12.0K
09:34 63.96 63.99 63.89 63.92 19.3K
09:35 63.90 63.92 63.84 63.84 7.4K
09:36 63.88 63.88 63.83 63.87 7.5K
09:37 63.89 63.89 63.84 63.86 11.2K
09:38 63.85 63.86 63.84 63.84 11.0K
09:39 63.83 63.85 63.79 63.85 9.1K
09:40 63.87 63.91 63.87 63.90 3.0K
09:41 63.91 63.91 63.88 63.88 2.9K
09:42 63.87 63.87 63.86 63.86 4.4K
09:43 63.85 63.85 63.72 63.72 6.6K
09:44 63.74 63.74 63.72 63.72 4.6K
09:45 63.71 63.74 63.70 63.71 9.2K
09:46 63.67 63.68 63.67 63.67 8.7K
09:47 63.68 63.74 63.68 63.74 6.1K
09:48 63.70 63.76 63.70 63.74 5.4K
09:49 63.73 63.78 63.72 63.78 4.7K
09:50 63.79 63.82 63.79 63.80 6.1K
09:51 63.82 63.82 63.76 63.78 6.1K
09:52 63.78 63.82 63.77 63.81 7.1K
09:53 63.82 63.82 63.76 63.77 9.8K
09:54 63.77 63.77 63.74 63.74 2.3K
09:55 63.75 63.76 63.73 63.73 7.6K
09:56 63.72 63.72 63.69 63.71 9.0K
09:57 63.70 63.70 63.65 63.70 5.8K
09:58 63.71 63.74 63.71 63.74 2.2K
09:59 63.73 63.78 63.72 63.78 8.2K
10:00 63.78 63.78 63.68 63.68 4.3K
10:01 63.72 63.72 63.68 63.68 2.8K
10:02 63.70 63.75 63.70 63.72 13.9K
10:03 63.72 63.74 63.72 63.72 14.0K
10:04 63.68 63.71 63.68 63.71 6.3K
10:05 63.69 63.69 63.64 63.64 3.6K
10:06 63.63 63.64 63.62 63.64 7.7K
10:07 63.63 63.68 63.63 63.67 12.4K
10:08 63.68 63.72 63.68 63.70 7.5K
10:09 63.70 63.73 63.70 63.73 10.6K
10:10 63.72 63.75 63.72 63.74 11.1K
10:11 63.74 63.76 63.72 63.76 8.5K
10:12 63.75 63.78 63.73 63.78 14.0K
10:13 63.79 63.79 63.75 63.76 6.6K
10:14 63.75 63.76 63.74 63.74 10.0K
10:15 63.74 63.74 63.73 63.74 2.5K
10:16 63.73 63.74 63.72 63.73 5.6K
10:17 63.72 63.74 63.72 63.72 4.1K
10:18 63.72 63.72 63.65 63.67 4.7K
10:19 63.70 63.74 63.70 63.74 13.0K
10:20 63.73 63.73 63.71 63.73 7.0K
10:21 63.73 63.76 63.71 63.73 10.9K
10:22 63.74 63.75 63.74 63.75 6.5K
10:23 63.74 63.74 63.71 63.71 20.3K
10:24 63.71 63.75 63.71 63.73 8.5K
10:25 63.73 63.74 63.70 63.71 11.2K
10:26 63.72 63.74 63.71 63.71 9.1K
10:27 63.71 63.73 63.69 63.73 5.0K
10:28 63.73 63.76 63.73 63.76 3.7K
10:29 63.77 63.78 63.76 63.76 6.8K
10:30 63.77 63.78 63.77 63.77 9.4K
10:31 63.78 63.79 63.78 63.78 15.2K
10:32 63.78 63.78 63.72 63.76 9.5K
10:33 63.78 63.78 63.74 63.75 25.5K
10:34 63.75 63.75 63.73 63.75 9.5K
10:35 63.75 63.76 63.68 63.70 56.6K
10:36 63.70 63.74 63.70 63.74 7.4K
10:37 63.74 63.77 63.73 63.75 17.0K
10:38 63.71 63.71 63.71 63.71 3.2K
10:39 63.72 63.74 63.72 63.74 5.1K
10:40 63.74 63.77 63.73 63.77 15.5K
10:41 63.78 63.78 63.77 63.78 20.3K
10:42 63.77 63.77 63.77 63.77 5.2K
10:43 63.77 63.78 63.77 63.77 11.4K
10:44 63.77 63.78 63.77 63.78 6.6K
10:45 63.78 63.80 63.78 63.80 35.4K
10:46 63.80 63.80 63.79 63.80 27.5K
10:47 63.80 63.80 63.77 63.77 7.5K
10:48 63.77 63.78 63.75 63.78 15.1K
10:49 63.79 63.80 63.79 63.80 5.8K
10:50 63.82 63.83 63.79 63.79 11.4K
10:51 63.77 63.81 63.77 63.80 13.9K
10:52 63.80 63.80 63.79 63.80 3.2K
10:53 63.77 63.78 63.75 63.75 10.5K
10:54 63.75 63.75 63.75 63.75 5.5K
10:55 63.74 63.76 63.73 63.75 10.2K
10:56 63.75 63.78 63.75 63.77 11.0K
10:57 63.76 63.76 63.71 63.71 8.7K
10:58 63.69 63.70 63.69 63.69 3.7K
10:59 63.70 63.73 63.70 63.73 10.6K
11:00 63.74 63.77 63.74 63.76 16.3K
11:01 63.75 63.75 63.69 63.69 15.1K
11:02 63.69 63.70 63.69 63.70 2.6K
11:03 63.73 63.73 63.72 63.73 5.9K
11:04 63.72 63.74 63.71 63.74 3.4K
11:05 63.75 63.75 63.73 63.73 4.1K
11:06 63.72 63.72 63.70 63.70 2.8K
11:07 63.70 63.76 63.70 63.76 4.6K
11:08 63.75 63.75 63.75 63.75 2.5K
11:09 63.79 63.79 63.78 63.79 3.6K
11:10 63.79 63.79 63.78 63.79 3.4K
11:11 63.79 63.79 63.75 63.75 5.6K
11:12 63.77 63.78 63.77 63.78 4.2K
11:13 63.77 63.80 63.77 63.80 4.8K
11:14 63.83 63.84 63.83 63.84 3.5K
11:15 63.84 63.86 63.84 63.86 1.9K
11:16 63.85 63.90 63.85 63.90 4.9K
11:17 63.89 63.91 63.89 63.90 9.7K
11:18 63.90 63.90 63.87 63.87 7.5K
11:19 63.88 63.88 63.87 63.87 16.2K
11:20 63.86 63.90 63.86 63.90 14.5K
11:21 63.90 63.90 63.88 63.88 4.2K
11:22 63.88 63.88 63.88 63.88 8.1K
11:23 63.89 63.93 63.89 63.93 7.1K
11:24 63.93 63.93 63.93 63.93 7.1K
11:25 63.93 63.96 63.93 63.94 20.2K
11:26 63.93 63.93 63.92 63.93 23.5K
11:27 63.91 63.91 63.91 63.91 8.6K
11:28 63.90 63.90 63.86 63.86 6.8K
11:29 63.87 63.87 63.85 63.86 20.0K
11:30 63.87 63.89 63.87 63.88 15.1K
11:31 63.87 63.88 63.86 63.86 16.2K
11:32 63.88 63.89 63.86 63.87 4.3K
11:33 63.87 63.87 63.86 63.85 5.1K
11:34 63.84 63.86 63.82 63.86 8.2K
11:35 63.84 63.87 63.84 63.87 17.2K
11:36 63.87 63.87 63.86 63.86 4.9K
11:37 63.85 63.85 63.83 63.83 4.4K
11:38 63.83 63.83 63.82 63.82 3.7K
11:39 63.84 63.87 63.84 63.86 3.1K
11:40 63.86 63.87 63.86 63.87 5.0K
11:41 63.88 63.88 63.85 63.85 2.1K
11:42 63.86 63.87 63.85 63.85 7.5K
11:43 63.84 63.85 63.84 63.85 1.6K
11:44 63.85 63.85 63.83 63.83 3.8K
11:45 63.83 63.86 63.83 63.85 8.7K
11:46 63.85 63.85 63.85 63.85 6.9K
11:47 63.86 63.87 63.85 63.85 6.5K
11:48 63.85 63.85 63.83 63.84 1.2K
11:49 63.83 63.83 63.83 63.83 1.6K
11:50 63.81 63.81 63.80 63.80 4.5K
11:51 63.79 63.79 63.79 63.79 2.9K
11:52 63.81 63.81 63.79 63.79 1.7K
11:53 63.80 63.82 63.80 63.82 1.2K
11:54 63.82 63.82 63.81 63.81 1.0K
11:55 63.81 63.81 63.79 63.79 3.2K
11:56 63.78 63.78 63.77 63.78 4.6K
11:57 63.79 63.79 63.77 63.79 7.9K
11:58 63.79 63.79 63.75 63.76 6.7K
11:59 63.74 63.74 63.74 63.74 2.8K
12:00 63.73 63.73 63.71 63.71 1.8K
12:01 63.72 63.75 63.72 63.75 4.7K
12:02 63.74 63.74 63.74 63.74 2.6K
12:03 63.76 63.77 63.75 63.75 4.2K
12:04 63.75 63.76 63.75 63.76 2.2K
12:05 63.77 63.77 63.72 63.72 5.6K
12:06 63.72 63.74 63.72 63.74 2.0K
12:07 63.74 63.76 63.74 63.76 2.9K
12:08 63.77 63.77 63.77 63.77 3.1K
12:09 63.77 63.77 63.76 63.76 1.5K
12:10 63.76 63.77 63.75 63.77 7.1K
12:11 63.78 63.81 63.78 63.81 12.4K
12:12 63.81 63.88 63.81 63.86 25.2K
12:13 63.88 63.88 63.85 63.85 7.0K
12:14 63.84 63.85 63.84 63.85 2.4K
12:15 63.82 63.83 63.82 63.83 4.1K
12:16 63.83 63.83 63.83 63.83 5.5K
12:17 63.84 63.87 63.84 63.87 4.4K
12:18 63.90 63.90 63.89 63.89 2.4K
12:19 63.89 63.91 63.89 63.90 2.9K
12:21 63.89 63.90 63.88 63.88 3.8K
12:22 63.88 63.90 63.88 63.90 4.3K
12:23 63.91 63.91 63.91 63.91 2.2K
12:24 63.91 63.92 63.90 63.92 15.7K
12:25 63.93 63.93 63.89 63.89 8.8K
12:26 63.89 63.91 63.89 63.91 2.1K
12:27 63.95 63.96 63.95 63.96 3.9K
12:28 63.96 63.97 63.96 63.96 4.7K
12:29 63.96 63.96 63.96 63.96 0.8K
12:30 63.96 63.97 63.95 63.95 10.8K
12:31 63.95 63.96 63.95 63.96 6.5K
12:32 63.95 63.95 63.94 63.94 5.1K
12:33 63.93 63.93 63.93 63.93 1.7K
12:34 63.92 63.93 63.91 63.93 3.7K
12:35 63.93 63.94 63.93 63.93 3.9K
12:36 63.93 63.96 63.93 63.96 4.5K
12:38 63.95 63.95 63.95 63.95 1.6K
12:39 63.96 63.96 63.95 63.95 2.6K
12:40 63.94 63.95 63.94 63.94 4.1K
12:41 63.94 63.94 63.94 63.94 3.4K
12:42 63.95 63.96 63.95 63.96 6.1K
12:43 63.96 63.97 63.93 63.93 4.7K
12:44 63.96 64.02 63.96 64.02 15.9K
12:45 64.03 64.08 64.03 64.07 5.5K
12:46 64.08 64.11 64.07 64.09 23.7K
12:47 64.09 64.11 64.09 64.09 3.1K
12:48 64.05 64.05 64.03 64.03 7.1K
12:49 64.03 64.03 64.03 64.03 6.1K
12:50 64.03 64.03 64.01 64.01 1.5K
12:51 64.02 64.02 64.02 64.02 3.0K
12:52 64.03 64.04 64.03 64.04 2.3K
12:53 64.02 64.02 64.02 64.02 2.5K
12:54 64.04 64.04 64.04 64.04 2.5K
12:55 64.04 64.04 64.03 64.03 2.1K
12:56 64.04 64.06 64.04 64.06 3.6K
12:57 64.06 64.06 64.05 64.05 1.3K
12:58 64.03 64.03 64.02 64.02 2.2K
12:59 64.03 64.03 64.02 64.03 12.1K
13:00 64.01 64.03 63.99 63.99 5.0K
13:01 64.00 64.00 64.00 64.00 2.4K
13:02 63.97 64.00 63.97 64.00 9.4K
13:03 64.00 64.00 63.99 64.00 0.9K
13:04 64.00 64.02 64.00 64.02 3.4K
13:05 64.03 64.04 64.03 64.04 2.6K
13:06 64.05 64.05 64.04 64.04 2.5K
13:07 64.05 64.05 64.04 64.04 2.9K
13:08 64.06 64.08 64.05 64.08 3.3K
13:09 64.08 64.08 64.08 64.08 1.5K
13:10 64.08 64.09 64.08 64.09 3.4K
13:11 64.08 64.10 64.08 64.10 1.9K
13:12 64.08 64.09 64.08 64.09 1.2K
13:13 64.09 64.09 64.09 64.09 0.5K
13:14 64.09 64.10 64.09 64.09 0.8K
13:15 64.11 64.14 64.11 64.14 4.1K
13:16 64.15 64.16 64.15 64.15 2.8K
13:17 64.14 64.15 64.14 64.15 2.8K
13:18 64.16 64.16 64.16 64.16 4.3K
13:19 64.14 64.14 64.14 64.14 1.5K
13:20 64.15 64.16 64.15 64.16 2.3K
13:21 64.18 64.18 64.16 64.16 1.8K
13:22 64.17 64.18 64.17 64.18 3.1K
13:23 64.18 64.21 64.18 64.19 9.2K
13:24 64.19 64.20 64.18 64.20 4.0K
13:25 64.19 64.19 64.16 64.16 4.2K
13:26 64.16 64.16 64.14 64.14 4.4K
13:27 64.15 64.15 64.15 64.15 6.6K
13:28 64.16 64.17 64.16 64.16 4.0K
13:29 64.15 64.16 64.14 64.15 5.9K
13:30 64.15 64.16 64.15 64.16 7.0K
13:31 64.15 64.15 64.13 64.13 2.1K
13:32 64.13 64.17 64.13 64.16 6.3K
13:33 64.17 64.17 64.17 64.17 4.9K
13:34 64.15 64.15 64.14 64.14 0.7K
13:35 64.14 64.15 64.13 64.13 2.3K
13:36 64.13 64.13 64.13 64.13 1.8K
13:37 64.12 64.12 64.12 64.12 0.2K
13:38 64.09 64.09 64.08 64.08 3.4K
13:39 64.09 64.09 64.07 64.07 4.4K
13:40 64.08 64.12 64.08 64.09 10.3K
13:41 64.07 64.08 64.07 64.08 1.0K
13:42 64.08 64.09 64.08 64.09 2.5K
13:43 64.09 64.09 64.09 64.08 1.2K
13:44 64.09 64.09 64.07 64.09 3.1K
13:45 64.09 64.09 64.06 64.07 5.2K
13:46 64.07 64.07 64.05 64.06 4.0K
13:47 64.05 64.06 64.05 64.05 3.3K
13:48 64.05 64.05 64.03 64.03 2.9K
13:49 64.03 64.06 64.03 64.06 3.1K
13:50 64.07 64.07 64.05 64.05 2.8K
13:51 64.07 64.08 64.07 64.08 2.1K
13:52 64.03 64.04 64.03 64.04 2.3K
13:53 64.04 64.04 64.02 64.02 3.3K
13:54 64.02 64.04 64.02 64.04 1.7K
13:55 64.04 64.04 64.04 64.03 6.4K
13:56 64.03 64.04 64.03 64.03 2.1K
13:57 64.04 64.04 64.04 64.04 3.4K
13:58 64.02 64.02 64.00 64.00 2.6K
13:59 63.98 64.00 63.98 64.00 3.9K
14:00 63.99 63.99 63.97 63.97 5.9K
14:01 63.98 63.98 63.94 63.94 5.9K
14:02 63.95 63.97 63.95 63.96 4.9K
14:03 63.95 63.95 63.95 63.95 0.6K
14:04 63.96 63.96 63.94 63.94 3.5K
14:05 63.95 63.96 63.95 63.96 1.7K
14:06 63.97 63.97 63.97 63.97 2.3K
14:07 63.95 63.96 63.95 63.96 1.0K
14:08 63.95 63.96 63.95 63.95 4.2K
14:09 63.95 63.95 63.95 63.95 0.4K
14:10 63.94 63.94 63.93 63.93 2.8K
14:11 63.93 63.93 63.91 63.93 6.8K
14:12 63.93 63.94 63.93 63.94 2.4K
14:13 63.95 63.95 63.93 63.93 4.6K
14:14 63.94 63.94 63.94 63.93 4.1K
14:15 63.93 63.96 63.93 63.96 3.8K
14:16 63.97 63.97 63.95 63.95 4.7K
14:17 63.96 63.96 63.95 63.95 4.4K
14:18 63.95 63.95 63.95 63.95 1.5K
14:19 63.97 63.97 63.97 63.97 1.4K
14:20 63.95 63.95 63.95 63.95 1.4K
14:21 63.94 63.96 63.94 63.96 1.2K
14:22 63.96 64.00 63.96 64.00 2.5K
14:23 64.00 64.00 63.97 63.97 4.9K
14:24 64.00 64.04 64.00 64.04 9.0K
14:25 64.03 64.03 64.00 64.00 7.3K
14:26 64.00 64.01 64.00 64.01 3.7K
14:27 64.02 64.04 64.02 64.04 3.1K
14:28 64.03 64.03 64.02 64.03 2.0K
14:29 64.03 64.03 64.02 64.02 1.4K
14:30 64.00 64.01 64.00 64.01 0.7K
14:31 64.01 64.04 64.00 64.04 3.4K
14:32 64.04 64.04 64.04 64.04 2.8K
14:33 64.04 64.07 64.04 64.07 3.3K
14:34 64.07 64.07 64.06 64.07 2.6K
14:35 64.08 64.10 64.08 64.10 2.2K
14:36 64.11 64.11 64.09 64.09 3.8K
14:37 64.09 64.09 64.09 64.09 3.9K
14:38 64.10 64.13 64.10 64.13 3.9K
14:39 64.13 64.13 64.13 64.13 1.6K
14:40 64.14 64.14 64.14 64.14 0.5K
14:41 64.13 64.14 64.13 64.13 3.1K
14:42 64.13 64.13 64.13 64.13 1.2K
14:43 64.13 64.13 64.13 64.13 1.7K
14:44 64.14 64.14 64.14 64.14 4.2K
14:45 64.15 64.15 64.15 64.15 1.4K
14:46 64.14 64.14 64.13 64.13 3.0K
14:47 64.15 64.15 64.14 64.14 2.4K
14:48 64.14 64.14 64.12 64.12 3.4K
14:49 64.11 64.13 64.11 64.13 5.7K
14:50 64.13 64.13 64.12 64.12 1.8K
14:51 64.12 64.12 64.12 64.12 0.3K
14:52 64.11 64.14 64.11 64.14 5.1K
14:53 64.14 64.16 64.14 64.14 4.4K
14:54 64.14 64.14 64.14 64.13 2.7K
14:55 64.15 64.15 64.12 64.12 1.8K
14:56 64.14 64.14 64.14 64.14 3.1K
14:57 64.13 64.13 64.11 64.11 2.8K
14:58 64.12 64.12 64.11 64.12 3.0K
14:59 64.12 64.14 64.12 64.14 3.3K
15:00 64.13 64.13 64.12 64.11 7.0K
15:01 64.11 64.11 64.11 64.11 3.3K
15:02 64.10 64.10 64.08 64.09 6.8K
15:03 64.09 64.09 64.07 64.09 3.4K
15:04 64.10 64.10 64.10 64.10 1.1K
15:06 64.09 64.09 64.07 64.07 3.7K
15:07 64.06 64.06 64.05 64.06 3.5K
15:08 64.05 64.05 64.03 64.03 2.0K
15:09 64.04 64.04 64.01 64.02 10.2K
15:10 64.03 64.04 64.03 64.04 2.3K
15:11 64.04 64.05 64.04 64.05 1.2K
15:12 64.03 64.03 64.03 64.03 2.4K
15:13 64.04 64.05 64.03 64.03 4.0K
15:14 64.01 64.02 64.01 64.02 1.4K
15:15 64.03 64.03 64.03 64.03 2.4K
15:16 64.01 64.01 64.00 64.01 1.8K
15:17 64.01 64.01 63.99 64.01 4.6K
15:18 64.01 64.02 64.00 64.00 29.4K
15:19 64.00 64.02 64.00 64.02 6.8K
15:20 64.00 64.00 64.00 64.00 4.0K
15:21 64.00 64.01 64.00 64.01 3.7K
15:22 64.01 64.02 64.01 64.02 7.8K
15:23 64.04 64.05 64.03 64.03 4.7K
15:24 64.01 64.01 64.00 64.00 2.5K
15:25 63.99 64.00 63.99 63.99 2.2K
15:26 64.00 64.01 64.00 64.01 3.8K
15:27 64.01 64.01 63.97 63.97 6.8K
15:28 63.98 63.99 63.98 63.99 3.2K
15:29 64.01 64.01 64.00 64.00 8.9K
15:30 64.01 64.01 64.01 64.01 3.9K
15:31 64.01 64.03 64.01 64.02 5.0K
15:32 64.02 64.05 64.02 64.05 6.6K
15:33 64.05 64.06 64.02 64.02 14.9K
15:34 64.02 64.04 64.02 64.04 5.8K
15:35 64.04 64.05 64.04 64.04 5.8K
15:36 64.04 64.05 64.04 64.05 4.7K
15:37 64.03 64.04 64.03 64.04 3.8K
15:38 64.04 64.04 63.99 63.99 16.5K
15:39 63.99 64.02 63.99 64.02 8.7K
15:40 64.01 64.02 64.00 64.01 9.5K
15:41 64.01 64.01 64.00 64.00 2.7K
15:42 64.00 64.00 64.00 64.00 5.6K
15:43 64.00 64.01 63.99 64.01 8.0K
15:44 64.00 64.01 64.00 64.01 0.8K
15:45 64.01 64.02 64.01 64.01 3.6K
15:46 64.01 64.03 64.01 64.02 14.9K
15:47 64.03 64.03 64.02 64.02 3.2K
15:48 64.02 64.02 64.01 64.02 4.3K
15:49 64.01 64.02 64.01 64.02 15.1K
15:50 64.00 64.00 63.97 63.97 15.1K
15:51 63.97 63.97 63.97 63.97 11.9K
15:52 63.96 63.97 63.94 63.94 17.4K
15:53 63.94 63.95 63.94 63.95 11.5K
15:54 63.96 63.97 63.95 63.96 17.9K
15:55 63.94 63.94 63.91 63.92 35.7K
15:56 63.91 63.91 63.89 63.89 20.9K
15:57 63.90 63.92 63.90 63.92 43.5K
15:58 63.91 63.92 63.89 63.89 32.6K
15:59 63.90 63.90 63.85 63.87 682.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 65.57 66.23 65.49 65.92 3.5M
2025-09-26 64.97 65.15 64.43 64.80 6.3M
2025-09-25 65.08 66.15 65.01 65.43 5.1M
2025-09-24 64.00 64.21 63.62 63.87 3.3M
2025-09-23 63.72 63.91 63.29 63.57 2.3M
2025-09-22 63.40 64.10 63.12 63.65 3.5M
2025-09-19 61.85 62.46 61.72 62.38 3.5M
2025-09-18 62.62 62.66 61.87 61.98 3.0M
2025-09-17 62.90 63.49 62.61 62.99 4.4M
2025-09-16 64.00 64.03 63.18 63.44 3.4M
2025-09-15 62.64 63.72 62.33 63.72 3.2M
2025-09-12 62.94 63.11 62.30 62.44 2.5M
2025-09-11 61.99 62.75 61.84 62.54 3.2M
2025-09-10 62.39 62.67 62.01 62.10 4.3M
2025-09-09 63.61 63.97 61.85 61.87 5.0M
2025-09-08 63.90 63.92 63.34 63.72 1.9M
2025-09-05 63.78 64.35 63.28 63.97 3.2M
2025-09-04 62.44 62.59 62.08 62.46 1.5M
2025-09-03 62.45 62.54 62.11 62.48 2.1M
2025-09-02 61.60 62.08 61.40 61.89 2.2M
2025-08-29 62.82 63.26 62.64 62.72 2.0M
2025-08-28 62.71 63.03 62.51 62.88 2.0M
2025-08-27 61.78 62.19 61.66 62.11 1.8M
2025-08-26 61.91 62.16 61.76 61.95 1.5M
2025-08-25 62.76 63.08 62.27 62.33 1.9M
2025-08-22 61.13 62.82 61.13 62.69 4.0M
2025-08-21 60.73 61.35 60.59 61.30 1.7M
2025-08-20 60.54 60.98 60.37 60.62 3.4M
2025-08-19 61.01 61.12 60.47 60.59 5.0M
2025-08-18 60.64 60.74 60.22 60.36 2.4M
2025-08-15 61.76 61.83 61.21 61.24 2.1M
2025-08-14 62.45 62.54 61.92 62.52 2.4M
2025-08-13 63.40 63.84 63.24 63.57 2.2M
2025-08-12 62.85 63.38 62.77 63.10 3.1M
2025-08-11 61.70 62.19 61.52 62.14 2.6M
2025-08-08 61.32 62.14 61.12 61.86 3.9M
2025-08-07 60.76 61.10 60.43 60.77 4.0M
2025-08-06 60.39 60.67 60.09 60.09 2.1M
2025-08-05 60.16 60.29 59.49 59.70 3.6M
2025-08-04 59.89 60.19 59.78 60.00 3.1M
2025-08-01 59.80 60.07 59.35 59.65 2.7M
2025-07-31 58.47 60.02 58.40 59.77 4.8M
2025-07-30 61.08 61.54 59.07 59.49 8.3M
2025-07-29 62.26 62.49 62.03 62.27 2.6M
2025-07-28 61.88 62.39 61.54 62.19 3.3M
2025-07-25 63.28 63.28 62.78 63.10 3.0M
2025-07-24 64.08 64.57 63.76 63.83 3.2M
2025-07-23 64.39 64.76 64.27 64.62 2.9M
2025-07-22 63.38 64.41 63.34 64.33 4.5M
2025-07-21 61.76 62.48 61.76 62.05 3.3M
2025-07-18 60.44 60.71 59.99 60.54 2.9M
2025-07-17 59.67 60.12 59.48 60.03 2.6M
2025-07-16 59.09 59.80 58.80 59.72 3.4M
2025-07-15 59.29 59.41 58.16 58.47 3.6M
2025-07-14 60.26 60.36 59.60 59.82 3.1M
2025-07-11 59.97 61.13 59.82 61.10 4.5M
2025-07-10 60.10 60.58 60.00 60.10 8.4M
2025-07-09 58.48 58.82 58.24 58.71 3.3M
2025-07-08 58.36 59.65 58.26 58.73 4.2M
2025-07-07 58.24 58.40 57.66 57.66 4.5M
2025-07-03 58.93 59.32 58.72 59.02 4.4M
2025-07-02 58.96 60.20 58.77 60.18 7.6M
2025-07-01 57.71 58.89 57.67 58.30 5.4M
2025-06-30 58.22 58.42 57.88 58.33 2.9M
2025-06-27 58.47 58.84 58.31 58.74 2.8M
2025-06-26 57.90 58.91 57.80 58.58 4.6M
2025-06-25 56.62 56.82 56.20 56.71 3.3M
2025-06-24 57.12 57.47 57.09 57.19 3.4M
2025-06-23 55.67 57.13 55.64 57.09 3.2M
2025-06-20 56.40 56.51 55.72 55.89 4.7M
2025-06-18 57.15 57.28 56.87 56.94 2.1M
2025-06-17 58.10 58.16 57.00 57.01 2.9M
2025-06-16 58.44 58.86 58.21 58.31 3.4M
2025-06-13 57.94 58.39 57.70 58.00 3.5M
2025-06-12 58.38 58.72 58.04 58.68 2.4M
2025-06-11 59.39 59.55 58.78 58.83 2.7M
2025-06-10 59.13 59.53 59.04 59.47 2.8M
2025-06-09 58.62 59.44 58.53 59.31 3.0M
2025-06-06 59.19 59.33 58.71 59.03 2.5M
2025-06-05 59.68 59.86 59.10 59.24 2.7M
2025-06-04 59.08 59.33 58.53 58.55 2.6M
2025-06-03 58.08 58.96 57.79 58.85 4.3M
2025-06-02 59.41 59.64 59.06 59.58 4.9M
2025-05-30 59.80 59.80 58.96 59.43 6.7M
2025-05-29 60.30 60.39 60.00 60.20 3.4M
2025-05-28 60.27 60.29 59.76 59.95 4.1M
2025-05-27 61.08 61.18 60.59 60.80 4.5M
2025-05-23 61.17 61.73 60.89 61.58 4.5M
2025-05-22 61.84 61.88 61.11 61.12 4.9M
2025-05-21 62.44 62.65 61.97 61.98 2.1M
2025-05-20 62.44 62.65 62.08 62.24 2.1M
2025-05-19 61.34 62.41 61.30 62.39 2.4M
2025-05-16 61.85 62.67 61.73 62.64 2.6M
2025-05-15 62.42 62.80 61.94 62.75 3.0M
2025-05-14 62.62 62.63 61.95 62.03 1.8M
2025-05-13 61.95 62.50 61.78 62.27 2.4M
2025-05-12 62.02 62.28 61.20 61.41 2.8M
2025-05-09 59.69 60.04 59.44 59.98 1.3M
2025-05-08 59.57 59.61 58.99 59.18 2.6M
2025-05-07 60.17 60.97 59.74 60.02 3.2M
2025-05-06 60.13 60.18 59.67 59.80 2.0M
2025-05-05 60.00 60.09 59.38 59.57 1.5M
2025-05-02 59.97 60.14 59.53 59.70 2.2M
2025-05-01 59.60 59.65 58.49 58.55 2.3M
2025-04-30 58.69 59.51 58.46 59.40 3.4M
2025-04-29 61.50 61.58 60.84 60.88 2.0M
2025-04-28 60.54 60.97 60.46 60.87 1.8M
2025-04-25 61.16 61.18 60.42 60.56 2.7M
2025-04-24 60.83 61.84 60.73 61.69 4.0M
2025-04-23 61.06 61.88 60.16 60.20 3.8M
2025-04-22 59.42 60.08 59.21 59.62 2.3M
2025-04-21 58.44 58.55 57.86 58.47 1.9M
2025-04-17 58.09 58.71 57.94 58.17 2.8M
2025-04-16 57.15 57.65 56.77 57.16 2.9M
2025-04-15 57.40 57.73 57.08 57.26 2.9M
2025-04-14 57.15 57.66 56.62 57.01 3.0M
2025-04-11 55.80 57.35 55.77 56.86 3.9M
2025-04-10 55.21 55.38 53.74 54.87 4.4M
2025-04-09 52.78 56.03 52.27 55.61 6.3M
2025-04-08 55.40 55.52 51.67 52.32 5.3M
2025-04-07 53.93 56.54 53.45 54.56 5.5M
2025-04-04 56.09 56.39 53.96 54.67 8.8M
2025-04-03 58.59 59.38 58.41 58.43 4.3M
2025-04-02 59.99 60.05 59.34 59.90 2.4M
2025-04-01 60.36 60.45 59.88 60.23 2.5M
2025-03-31 59.09 60.22 58.67 60.08 4.7M
2025-03-28 61.98 62.11 60.86 61.03 4.3M
2025-03-27 62.30 62.60 62.04 62.34 1.9M
2025-03-26 63.04 63.06 62.51 62.87 1.9M
2025-03-25 62.92 63.31 62.78 62.81 1.9M
2025-03-24 62.89 63.20 62.10 62.17 2.0M
2025-03-21 61.69 62.03 61.40 61.99 3.7M
2025-03-20 62.74 63.35 62.64 62.92 2.4M
2025-03-19 63.57 64.06 63.37 63.86 1.7M
2025-03-18 64.00 64.23 63.25 64.14 3.0M
2025-03-17 63.43 63.79 63.39 63.47 4.1M
2025-03-14 62.39 63.12 62.08 63.04 2.7M
2025-03-13 60.57 61.58 60.50 61.20 2.6M
2025-03-12 61.33 61.35 60.51 60.78 3.4M
2025-03-11 62.13 62.42 61.31 61.85 3.6M
2025-03-10 62.00 62.69 61.55 62.21 3.4M
2025-03-07 61.30 62.92 61.19 62.31 4.8M
2025-03-06 64.22 64.43 63.52 63.94 3.2M
2025-03-05 63.05 63.86 62.93 63.75 4.0M
2025-03-04 61.76 63.09 61.21 62.19 3.6M
2025-03-03 62.09 62.25 60.66 61.05 3.7M
2025-02-28 60.27 60.68 60.02 60.56 3.2M
2025-02-27 61.31 61.31 60.69 60.71 3.0M
2025-02-26 61.72 62.09 61.51 61.58 2.4M
2025-02-25 62.33 62.36 61.34 62.11 4.9M
2025-02-24 63.34 63.44 62.65 62.74 2.5M
2025-02-21 64.49 64.49 63.27 63.53 2.3M
2025-02-20 64.12 64.74 63.76 64.29 3.2M
2025-02-19 63.00 63.42 61.24 62.76 4.5M
2025-02-18 63.92 64.27 63.61 64.18 2.2M
2025-02-14 64.65 64.73 63.30 63.36 3.9M
2025-02-13 62.42 63.51 62.31 63.29 3.4M
2025-02-12 61.88 62.65 61.75 62.04 1.8M
2025-02-11 61.10 61.73 60.90 61.65 2.1M
2025-02-10 62.13 62.43 61.99 62.25 1.5M
2025-02-07 62.77 63.03 61.91 61.95 2.6M
2025-02-06 62.80 62.95 62.14 62.19 2.8M
2025-02-05 61.45 61.64 61.19 61.37 1.9M
2025-02-04 60.40 61.40 60.22 61.20 2.9M
2025-02-03 59.39 60.35 59.34 59.85 2.6M
2025-01-31 60.63 61.12 60.11 60.41 2.8M
2025-01-30 60.53 61.16 60.15 60.91 3.0M
2025-01-29 59.96 60.31 59.49 59.72 3.2M
2025-01-28 60.79 60.97 59.71 59.90 5.1M
2025-01-27 61.36 62.00 61.10 61.97 2.9M
2025-01-24 62.37 62.49 61.95 62.09 3.1M
2025-01-23 61.10 61.65 60.87 61.56 2.8M
2025-01-22 61.65 61.77 61.12 61.12 2.9M
2025-01-21 62.05 62.06 61.55 61.73 3.8M
2025-01-17 60.94 61.79 60.68 61.10 4.7M
2025-01-16 60.32 61.25 58.55 59.79 10.6M
2025-01-15 61.06 61.09 60.27 60.46 2.5M
2025-01-14 60.16 60.51 59.82 60.38 2.7M
2025-01-13 58.88 59.75 58.78 59.52 2.7M
2025-01-10 59.59 59.63 58.69 58.84 2.9M
2025-01-08 57.93 58.71 57.85 58.63 6.2M
2025-01-07 58.60 58.82 58.04 58.19 2.3M
2025-01-06 58.75 59.21 58.34 58.38 3.1M
2025-01-03 58.76 58.78 58.19 58.60 2.3M
2025-01-02 58.91 59.40 58.63 58.77 1.8M