597.00
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| No hay datos de K-line por minuto disponibles | |||||
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 600.00 | 601.00 | 583.00 | 597.00 | 0.6M |
| 2025-09-25 | 601.00 | 622.00 | 601.00 | 601.00 | 0.9M |
| 2025-09-24 | 561.00 | 614.00 | 561.00 | 605.00 | 1.5M |
| 2025-09-23 | 560.00 | 571.00 | 559.00 | 567.00 | 0.5M |
| 2025-09-22 | 558.00 | 563.00 | 543.00 | 560.00 | 0.3M |
| 2025-09-19 | 546.00 | 552.00 | 537.00 | 547.00 | 1.3M |
| 2025-09-18 | 542.00 | 549.00 | 527.00 | 545.00 | 0.5M |
| 2025-09-17 | 552.00 | 554.00 | 540.00 | 545.00 | 0.4M |
| 2025-09-16 | 552.00 | 559.00 | 549.00 | 549.00 | 0.7M |
| 2025-09-15 | 538.00 | 553.00 | 538.00 | 550.00 | 0.6M |
| 2025-09-12 | 546.00 | 547.00 | 530.00 | 537.00 | 0.4M |
| 2025-09-11 | 563.00 | 563.00 | 522.00 | 538.00 | 2.4M |
| 2025-09-10 | 555.00 | 558.00 | 530.00 | 543.00 | 9.6M |
| 2025-09-09 | 549.00 | 571.00 | 547.00 | 560.00 | 1.0M |
| 2025-09-08 | 543.00 | 551.00 | 540.00 | 551.00 | 0.8M |
| 2025-09-05 | 537.00 | 547.00 | 537.00 | 542.00 | 0.7M |
| 2025-09-04 | 529.00 | 537.00 | 528.00 | 537.00 | 0.7M |
| 2025-09-03 | 522.00 | 533.00 | 518.00 | 531.00 | 1.0M |
| 2025-09-02 | 531.00 | 531.00 | 508.00 | 519.00 | 0.3M |
| 2025-09-01 | 541.00 | 541.00 | 528.00 | 528.00 | 0.2M |
| 2025-08-29 | 533.00 | 542.00 | 527.00 | 538.00 | 0.2M |
| 2025-08-28 | 528.00 | 536.00 | 525.00 | 533.00 | 0.7M |
| 2025-08-27 | 523.00 | 541.00 | 520.00 | 525.00 | 0.4M |
| 2025-08-26 | 519.00 | 521.00 | 515.00 | 521.00 | 0.8M |
| 2025-08-22 | 511.00 | 521.00 | 510.00 | 519.00 | 0.2M |
| 2025-08-21 | 506.00 | 517.00 | 506.00 | 511.00 | 0.2M |
| 2025-08-20 | 507.00 | 507.00 | 499.00 | 506.00 | 0.2M |
| 2025-08-19 | 505.00 | 518.00 | 504.00 | 508.00 | 0.4M |
| 2025-08-18 | 518.00 | 519.00 | 500.00 | 504.00 | 0.6M |
| 2025-08-15 | 508.00 | 524.00 | 508.00 | 519.00 | 0.3M |
| 2025-08-14 | 513.00 | 520.00 | 508.00 | 514.00 | 0.2M |
| 2025-08-13 | 510.00 | 525.00 | 510.00 | 515.00 | 0.4M |
| 2025-08-12 | 499.50 | 537.00 | 498.50 | 522.00 | 1.1M |
| 2025-08-11 | 467.50 | 478.00 | 466.00 | 478.00 | 0.2M |
| 2025-08-08 | 440.50 | 472.50 | 440.50 | 472.50 | 0.1M |
| 2025-08-07 | 444.00 | 464.50 | 444.00 | 464.50 | 0.2M |
| 2025-08-06 | 467.00 | 467.00 | 446.50 | 453.50 | 0.2M |
| 2025-08-05 | 450.00 | 456.00 | 448.00 | 448.00 | 0.1M |
| 2025-08-04 | 449.00 | 456.50 | 449.00 | 450.00 | 0.1M |
| 2025-08-01 | 460.00 | 465.50 | 445.50 | 450.00 | 0.3M |
| 2025-07-31 | 458.00 | 463.50 | 442.50 | 458.00 | 0.4M |
| 2025-07-30 | 464.00 | 471.50 | 464.00 | 468.50 | 0.1M |
| 2025-07-29 | 470.00 | 473.50 | 465.00 | 470.00 | 0.2M |
| 2025-07-28 | 470.50 | 485.00 | 470.50 | 473.00 | 0.1M |
| 2025-07-25 | 482.50 | 484.50 | 478.50 | 483.00 | 0.1M |
| 2025-07-24 | 492.00 | 492.00 | 476.50 | 485.00 | 0.2M |
| 2025-07-23 | 470.50 | 489.00 | 470.50 | 487.50 | 0.1M |
| 2025-07-22 | 480.00 | 481.00 | 475.50 | 479.00 | 0.3M |
| 2025-07-21 | 459.50 | 482.50 | 459.00 | 478.00 | 0.3M |
| 2025-07-18 | 469.00 | 469.50 | 446.00 | 455.00 | 0.3M |
| 2025-07-17 | 483.00 | 483.00 | 466.00 | 466.00 | 0.3M |
| 2025-07-16 | 476.50 | 482.00 | 471.00 | 475.50 | 0.2M |
| 2025-07-15 | 476.00 | 490.00 | 471.00 | 478.00 | 0.6M |
| 2025-07-14 | 484.50 | 484.50 | 474.50 | 475.50 | 0.2M |
| 2025-07-11 | 455.50 | 481.00 | 455.50 | 480.00 | 0.6M |
| 2025-07-10 | 468.00 | 471.00 | 457.50 | 462.00 | 0.3M |
| 2025-07-09 | 476.50 | 476.50 | 458.50 | 463.00 | 0.3M |
| 2025-07-08 | 456.50 | 465.00 | 456.50 | 465.00 | 0.5M |
| 2025-07-07 | 446.00 | 457.50 | 446.00 | 456.50 | 0.2M |
| 2025-07-04 | 455.00 | 459.00 | 444.00 | 449.50 | 0.2M |
| 2025-07-03 | 469.00 | 475.00 | 461.00 | 463.00 | 0.1M |
| 2025-07-02 | 466.00 | 471.50 | 462.00 | 467.50 | 0.3M |
| 2025-07-01 | 458.50 | 465.50 | 456.00 | 462.00 | 0.3M |
| 2025-06-30 | 466.50 | 468.50 | 453.00 | 454.00 | 0.6M |
| 2025-06-27 | 476.00 | 476.00 | 459.50 | 466.50 | 0.2M |
| 2025-06-26 | 459.50 | 471.00 | 457.00 | 471.00 | 0.4M |
| 2025-06-25 | 459.50 | 459.50 | 450.00 | 451.50 | 0.1M |
| 2025-06-24 | 450.00 | 459.00 | 450.00 | 454.50 | 0.2M |
| 2025-06-23 | 470.00 | 470.00 | 437.50 | 448.50 | 0.2M |
| 2025-06-20 | 469.50 | 469.50 | 453.50 | 456.50 | 0.3M |
| 2025-06-19 | 459.00 | 462.00 | 453.00 | 457.00 | 0.1M |
| 2025-06-18 | 461.00 | 466.50 | 458.00 | 462.00 | 0.1M |
| 2025-06-17 | 466.50 | 466.50 | 452.50 | 460.50 | 0.2M |
| 2025-06-16 | 462.00 | 465.00 | 455.50 | 461.50 | 0.2M |
| 2025-06-13 | 455.00 | 463.50 | 443.50 | 460.00 | 0.2M |
| 2025-06-12 | 440.00 | 454.00 | 440.00 | 453.50 | 0.1M |
| 2025-06-11 | 439.00 | 458.00 | 436.00 | 452.50 | 0.3M |
| 2025-06-10 | 450.00 | 450.00 | 435.00 | 435.00 | 0.2M |
| 2025-06-09 | 455.00 | 457.50 | 440.00 | 447.50 | 0.2M |
| 2025-06-06 | 460.00 | 460.00 | 449.50 | 451.00 | 0.2M |
| 2025-06-05 | 460.00 | 460.00 | 449.50 | 457.00 | 0.5M |
| 2025-06-04 | 450.00 | 455.00 | 443.50 | 452.00 | 0.6M |
| 2025-06-03 | 440.00 | 448.50 | 434.00 | 442.50 | 0.2M |
| 2025-06-02 | 438.00 | 452.00 | 438.00 | 448.50 | 0.8M |
| 2025-05-30 | 440.00 | 450.00 | 434.50 | 437.50 | 0.9M |
| 2025-05-29 | 424.50 | 445.50 | 416.50 | 438.50 | 1.3M |
| 2025-05-28 | 395.00 | 412.50 | 395.00 | 412.50 | 0.5M |
| 2025-05-27 | 410.00 | 411.50 | 404.00 | 405.50 | 0.2M |
| 2025-05-23 | 409.50 | 417.00 | 403.00 | 411.50 | 0.1M |
| 2025-05-22 | 394.00 | 410.50 | 394.00 | 408.00 | 0.1M |
| 2025-05-21 | 405.00 | 405.00 | 392.50 | 396.00 | 0.2M |
| 2025-05-20 | 403.00 | 403.00 | 393.00 | 398.00 | 0.1M |
| 2025-05-19 | 405.00 | 407.50 | 392.50 | 399.50 | 0.2M |
| 2025-05-16 | 413.00 | 420.50 | 409.00 | 409.50 | 0.4M |
| 2025-05-15 | 425.00 | 425.00 | 405.50 | 414.50 | 1.0M |
| 2025-05-14 | 418.00 | 418.50 | 412.00 | 412.00 | 0.1M |
| 2025-05-13 | 412.50 | 423.00 | 412.50 | 416.00 | 0.3M |
| 2025-05-12 | 410.00 | 420.00 | 406.00 | 411.50 | 0.4M |
| 2025-05-09 | 402.00 | 420.00 | 401.50 | 413.00 | 0.2M |
| 2025-05-08 | 404.00 | 410.50 | 400.00 | 403.00 | 0.2M |
| 2025-05-07 | 413.00 | 422.00 | 404.00 | 406.50 | 0.2M |
| 2025-05-06 | 415.00 | 415.50 | 406.00 | 411.50 | 2.0M |
| 2025-05-02 | 376.50 | 413.50 | 376.50 | 406.00 | 0.8M |
| 2025-05-01 | 363.50 | 387.50 | 363.50 | 387.50 | 0.2M |
| 2025-04-30 | 385.50 | 389.00 | 362.50 | 363.00 | 0.4M |
| 2025-04-29 | 378.00 | 398.00 | 378.00 | 387.50 | 0.3M |
| 2025-04-28 | 385.00 | 385.00 | 378.00 | 378.00 | 0.1M |
| 2025-04-25 | 365.00 | 382.00 | 365.00 | 380.00 | 0.1M |
| 2025-04-24 | 379.00 | 381.00 | 362.50 | 381.00 | 0.1M |
| 2025-04-23 | 360.00 | 375.50 | 358.50 | 367.50 | 0.2M |
| 2025-04-22 | 365.50 | 379.50 | 347.00 | 355.00 | 0.3M |
| 2025-04-17 | 371.50 | 372.00 | 355.50 | 365.50 | 0.1M |
| 2025-04-16 | 365.00 | 373.00 | 359.00 | 373.00 | 0.3M |
| 2025-04-15 | 339.00 | 372.50 | 336.50 | 366.50 | 0.3M |
| 2025-04-14 | 320.50 | 333.50 | 320.50 | 333.00 | 0.1M |
| 2025-04-11 | 324.50 | 327.50 | 318.50 | 324.50 | 0.3M |
| 2025-04-10 | 323.00 | 332.50 | 317.50 | 319.00 | 0.3M |
| 2025-04-09 | 303.00 | 314.50 | 299.50 | 302.00 | 0.4M |
| 2025-04-08 | 314.00 | 326.00 | 307.50 | 313.50 | 0.2M |
| 2025-04-07 | 290.00 | 318.50 | 276.00 | 304.50 | 0.7M |
| 2025-04-04 | 332.50 | 332.50 | 293.00 | 302.00 | 0.6M |
| 2025-04-03 | 340.00 | 340.00 | 320.50 | 320.50 | 0.3M |
| 2025-04-02 | 350.00 | 350.00 | 334.50 | 339.00 | 0.2M |
| 2025-04-01 | 335.00 | 346.50 | 334.00 | 343.00 | 0.4M |
| 2025-03-31 | 368.50 | 368.50 | 331.50 | 331.50 | 0.4M |
| 2025-03-28 | 371.50 | 374.00 | 360.00 | 364.00 | 0.1M |
| 2025-03-27 | 378.50 | 380.00 | 369.00 | 371.50 | 0.2M |
| 2025-03-26 | 364.00 | 384.00 | 364.00 | 381.00 | 0.7M |
| 2025-03-25 | 362.00 | 364.00 | 345.50 | 363.00 | 0.3M |
| 2025-03-24 | 367.00 | 368.50 | 349.00 | 350.50 | 0.3M |
| 2025-03-21 | 360.50 | 375.50 | 357.00 | 357.00 | 4.9M |
| 2025-03-20 | 361.00 | 381.00 | 361.00 | 375.50 | 0.5M |
| 2025-03-19 | 380.00 | 381.50 | 362.00 | 380.00 | 0.7M |
| 2025-03-18 | 375.00 | 378.00 | 362.00 | 376.00 | 0.7M |
| 2025-03-17 | 369.00 | 375.00 | 367.50 | 374.50 | 0.3M |
| 2025-03-14 | 364.00 | 369.50 | 362.50 | 369.00 | 0.4M |
| 2025-03-13 | 357.00 | 363.00 | 348.00 | 362.50 | 0.3M |
| 2025-03-12 | 355.00 | 360.00 | 353.50 | 355.00 | 0.1M |
| 2025-03-11 | 358.00 | 368.00 | 357.00 | 357.00 | 0.2M |
| 2025-03-10 | 380.00 | 380.00 | 359.00 | 359.00 | 0.2M |
| 2025-03-07 | 380.00 | 380.00 | 372.50 | 377.00 | 0.1M |
| 2025-03-06 | 372.50 | 383.00 | 370.00 | 380.00 | 0.5M |
| 2025-03-05 | 353.00 | 375.00 | 353.00 | 369.50 | 0.2M |
| 2025-03-04 | 360.00 | 366.50 | 352.50 | 352.50 | 0.1M |
| 2025-03-03 | 380.00 | 380.00 | 361.00 | 367.50 | 0.1M |
| 2025-02-28 | 375.00 | 375.00 | 363.50 | 365.00 | 0.3M |
| 2025-02-27 | 396.00 | 396.00 | 372.50 | 372.50 | 0.1M |
| 2025-02-26 | 368.00 | 386.00 | 368.00 | 381.00 | 0.2M |
| 2025-02-25 | 371.50 | 379.00 | 370.00 | 373.00 | 0.3M |
| 2025-02-24 | 392.50 | 392.50 | 370.00 | 373.50 | 0.1M |
| 2025-02-21 | 375.00 | 387.00 | 375.00 | 383.00 | 0.1M |
| 2025-02-20 | 374.00 | 391.00 | 374.00 | 384.00 | 0.2M |
| 2025-02-19 | 396.50 | 397.00 | 382.50 | 384.00 | 0.1M |
| 2025-02-18 | 398.00 | 398.00 | 391.50 | 391.50 | 0.1M |
| 2025-02-17 | 399.00 | 400.00 | 394.00 | 394.00 | 0.1M |
| 2025-02-14 | 392.00 | 399.00 | 387.50 | 396.00 | 0.3M |
| 2025-02-13 | 396.00 | 399.00 | 390.50 | 390.50 | 0.1M |
| 2025-02-12 | 397.00 | 397.00 | 384.00 | 393.50 | 0.1M |
| 2025-02-11 | 390.50 | 398.50 | 388.50 | 391.50 | 0.2M |
| 2025-02-10 | 402.00 | 403.50 | 392.50 | 395.50 | 0.2M |
| 2025-02-07 | 385.00 | 403.50 | 383.00 | 397.00 | 0.5M |
| 2025-02-06 | 353.00 | 383.50 | 353.00 | 382.00 | 0.3M |
| 2025-02-05 | 349.50 | 378.00 | 349.50 | 358.00 | 0.2M |
| 2025-02-04 | 339.00 | 349.00 | 335.50 | 347.50 | 0.2M |
| 2025-02-03 | 341.00 | 341.00 | 333.50 | 339.00 | 0.1M |
| 2025-01-31 | 347.50 | 349.50 | 342.00 | 344.00 | 0.1M |
| 2025-01-30 | 342.50 | 349.00 | 342.00 | 347.00 | 0.1M |
| 2025-01-29 | 343.00 | 344.00 | 338.00 | 340.50 | 0.1M |
| 2025-01-28 | 362.00 | 362.00 | 340.00 | 344.50 | 0.1M |
| 2025-01-27 | 351.50 | 351.50 | 341.00 | 345.50 | 0.1M |
| 2025-01-24 | 349.00 | 361.50 | 349.00 | 350.00 | 0.1M |
| 2025-01-23 | 375.00 | 375.00 | 349.00 | 349.00 | 0.1M |
| 2025-01-22 | 352.00 | 364.00 | 349.00 | 364.00 | 0.3M |
| 2025-01-21 | 362.00 | 362.00 | 350.00 | 353.00 | 0.1M |
| 2025-01-20 | 360.00 | 365.00 | 359.00 | 360.50 | 0.1M |
| 2025-01-17 | 357.00 | 365.50 | 357.00 | 359.50 | 0.1M |
| 2025-01-16 | 365.00 | 373.00 | 354.50 | 356.50 | 0.1M |
| 2025-01-15 | 354.00 | 356.00 | 350.00 | 355.00 | 0.1M |
| 2025-01-14 | 362.00 | 367.00 | 348.50 | 352.00 | 0.1M |
| 2025-01-13 | 375.00 | 375.50 | 356.00 | 358.50 | 0.1M |
| 2025-01-10 | 379.00 | 383.00 | 372.00 | 375.00 | 0.1M |
| 2025-01-09 | 367.50 | 377.50 | 357.00 | 372.00 | 0.1M |
| 2025-01-08 | 366.00 | 372.00 | 364.00 | 366.00 | 0.1M |
| 2025-01-07 | 375.00 | 377.50 | 367.50 | 370.00 | 0.1M |
| 2025-01-06 | 369.50 | 378.00 | 366.50 | 375.00 | 0.1M |
| 2025-01-03 | 365.00 | 366.50 | 362.00 | 365.00 | 0.0M |
| 2025-01-02 | 370.00 | 370.00 | 353.50 | 365.50 | 0.0M |