436.95
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 435.00 | 438.89 | 435.00 | 436.95 | 0.0M |
| 2025-09-26 | 437.00 | 438.90 | 435.00 | 435.34 | 0.1M |
| 2025-09-25 | 443.30 | 443.30 | 436.66 | 436.84 | 0.0M |
| 2025-09-24 | 441.96 | 446.59 | 441.96 | 443.78 | 0.0M |
| 2025-09-23 | 444.74 | 445.19 | 441.95 | 441.95 | 0.0M |
| 2025-09-22 | 448.00 | 455.00 | 441.32 | 441.83 | 0.0M |
| 2025-09-19 | 444.50 | 446.59 | 438.00 | 442.74 | 0.0M |
| 2025-09-18 | 442.40 | 444.50 | 439.01 | 442.50 | 0.0M |
| 2025-09-17 | 442.20 | 448.34 | 440.02 | 442.04 | 0.0M |
| 2025-09-15 | 441.00 | 443.10 | 434.00 | 440.00 | 0.0M |
| 2025-09-12 | 456.00 | 456.00 | 439.99 | 440.63 | 0.0M |
| 2025-09-11 | 457.19 | 459.15 | 457.19 | 459.15 | 0.0M |
| 2025-09-10 | 456.00 | 457.49 | 454.36 | 457.49 | 0.0M |
| 2025-09-09 | 458.07 | 461.02 | 458.07 | 461.00 | 0.0M |
| 2025-09-08 | 462.41 | 462.41 | 453.44 | 455.80 | 0.0M |
| 2025-09-05 | 458.00 | 466.00 | 457.00 | 465.37 | 0.0M |
| 2025-09-04 | 460.00 | 462.12 | 458.07 | 459.12 | 0.0M |
| 2025-09-03 | 464.27 | 465.55 | 461.14 | 463.01 | 0.0M |
| 2025-09-02 | 469.00 | 469.00 | 461.04 | 464.27 | 0.0M |
| 2025-09-01 | 463.93 | 466.00 | 463.93 | 466.00 | 0.0M |
| 2025-08-29 | 455.00 | 461.00 | 455.00 | 461.00 | 0.0M |
| 2025-08-28 | 466.00 | 466.00 | 457.40 | 458.77 | 0.0M |
| 2025-08-27 | 470.00 | 472.11 | 466.99 | 468.00 | 0.1M |
| 2025-08-26 | 467.00 | 469.99 | 465.12 | 465.37 | 0.0M |
| 2025-08-25 | 479.00 | 479.00 | 468.93 | 469.25 | 0.0M |
| 2025-08-22 | 482.80 | 483.19 | 479.00 | 480.00 | 0.0M |
| 2025-08-21 | 480.00 | 486.01 | 480.00 | 482.98 | 0.0M |
| 2025-08-20 | 476.00 | 481.00 | 474.64 | 477.65 | 0.0M |
| 2025-08-19 | 468.22 | 478.87 | 468.22 | 476.07 | 0.1M |
| 2025-08-18 | 473.21 | 474.23 | 470.39 | 470.58 | 0.1M |
| 2025-08-15 | 472.00 | 473.46 | 468.86 | 472.07 | 0.1M |
| 2025-08-14 | 466.24 | 474.00 | 466.20 | 472.79 | 0.1M |
| 2025-08-13 | 466.00 | 468.88 | 465.84 | 468.59 | 0.3M |
| 2025-08-12 | 459.10 | 461.39 | 455.00 | 457.69 | 0.0M |
| 2025-08-11 | 461.50 | 461.50 | 459.00 | 459.91 | 0.0M |
| 2025-08-08 | 454.68 | 457.00 | 450.73 | 456.96 | 0.0M |
| 2025-08-07 | 448.00 | 454.31 | 448.00 | 452.91 | 0.0M |
| 2025-08-06 | 466.68 | 466.68 | 445.00 | 445.78 | 0.0M |
| 2025-08-05 | 457.00 | 466.00 | 457.00 | 463.35 | 0.0M |
| 2025-08-04 | 442.11 | 447.98 | 440.00 | 445.08 | 0.0M |
| 2025-08-01 | 438.99 | 445.00 | 438.00 | 444.85 | 0.0M |
| 2025-07-31 | 449.00 | 449.00 | 436.00 | 436.77 | 0.0M |
| 2025-07-30 | 455.77 | 456.99 | 449.00 | 449.00 | 0.0M |
| 2025-07-29 | 454.72 | 455.71 | 453.00 | 455.58 | 0.2M |
| 2025-07-28 | 461.00 | 461.00 | 455.00 | 456.58 | 0.0M |
| 2025-07-25 | 470.06 | 470.06 | 458.02 | 459.88 | 0.0M |
| 2025-07-24 | 470.00 | 473.85 | 469.00 | 470.16 | 0.0M |
| 2025-07-23 | 469.69 | 473.09 | 468.49 | 470.06 | 0.1M |
| 2025-07-22 | 461.50 | 468.00 | 461.50 | 468.00 | 0.0M |
| 2025-07-21 | 456.90 | 457.00 | 453.00 | 453.56 | 0.0M |
| 2025-07-18 | 460.66 | 462.12 | 457.50 | 458.55 | 0.0M |
| 2025-07-17 | 461.50 | 463.24 | 459.35 | 459.35 | 0.0M |
| 2025-07-16 | 465.97 | 467.67 | 459.99 | 460.14 | 0.1M |
| 2025-07-15 | 464.00 | 468.16 | 462.84 | 463.34 | 0.0M |
| 2025-07-14 | 478.00 | 478.42 | 476.00 | 476.00 | 0.0M |
| 2025-07-11 | 477.00 | 478.99 | 476.08 | 477.00 | 0.0M |
| 2025-07-10 | 476.00 | 483.80 | 476.00 | 479.94 | 0.0M |
| 2025-07-09 | 477.88 | 477.88 | 471.02 | 474.17 | 0.0M |
| 2025-07-08 | 471.01 | 485.00 | 471.01 | 476.00 | 0.0M |
| 2025-07-07 | 475.01 | 477.30 | 470.07 | 470.44 | 0.0M |
| 2025-07-04 | 473.34 | 479.99 | 470.00 | 479.99 | 0.0M |
| 2025-07-03 | 475.50 | 475.50 | 471.00 | 473.34 | 0.0M |
| 2025-07-02 | 466.93 | 476.89 | 466.93 | 474.66 | 0.0M |
| 2025-07-01 | 457.00 | 474.00 | 454.99 | 469.49 | 0.0M |
| 2025-06-30 | 455.87 | 458.01 | 453.00 | 453.00 | 0.0M |
| 2025-06-27 | 460.00 | 460.00 | 455.01 | 455.87 | 0.0M |
| 2025-06-26 | 460.00 | 460.00 | 456.10 | 456.10 | 0.0M |
| 2025-06-25 | 460.00 | 460.64 | 458.50 | 460.13 | 0.0M |
| 2025-06-24 | 460.00 | 463.23 | 459.80 | 462.00 | 0.0M |
| 2025-06-23 | 456.63 | 460.29 | 456.00 | 460.00 | 0.0M |
| 2025-06-20 | 457.19 | 460.43 | 457.00 | 459.91 | 0.0M |
| 2025-06-19 | 456.10 | 456.10 | 456.10 | 456.10 | 0.0M |
| 2025-06-18 | 457.97 | 457.97 | 453.02 | 455.19 | 0.0M |
| 2025-06-17 | 461.20 | 461.20 | 455.00 | 455.77 | 0.1M |
| 2025-06-16 | 461.75 | 461.75 | 458.91 | 461.00 | 0.0M |
| 2025-06-13 | 470.00 | 473.00 | 463.90 | 464.00 | 0.0M |
| 2025-06-12 | 465.33 | 470.20 | 465.33 | 469.43 | 0.1M |
| 2025-06-11 | 463.99 | 468.00 | 460.01 | 461.04 | 0.0M |
| 2025-06-10 | 459.24 | 465.00 | 458.78 | 463.18 | 0.0M |
| 2025-06-09 | 459.00 | 459.72 | 456.85 | 457.60 | 0.0M |
| 2025-06-06 | 449.45 | 449.74 | 447.00 | 447.80 | 0.0M |
| 2025-06-05 | 447.00 | 447.98 | 443.00 | 444.00 | 0.0M |
| 2025-06-04 | 451.78 | 451.78 | 449.50 | 450.00 | 0.0M |
| 2025-06-03 | 450.00 | 451.78 | 445.00 | 450.70 | 0.0M |
| 2025-06-02 | 451.24 | 452.51 | 449.18 | 450.00 | 0.0M |
| 2025-05-30 | 452.00 | 457.60 | 452.00 | 457.32 | 0.0M |
| 2025-05-29 | 451.94 | 452.50 | 450.00 | 452.50 | 0.0M |
| 2025-05-28 | 454.70 | 454.85 | 448.55 | 450.60 | 0.0M |
| 2025-05-27 | 458.50 | 458.50 | 449.50 | 454.70 | 0.0M |
| 2025-05-26 | 450.00 | 458.90 | 450.00 | 458.90 | 0.0M |
| 2025-05-23 | 448.00 | 451.00 | 444.96 | 449.98 | 0.0M |
| 2025-05-22 | 448.19 | 448.19 | 443.50 | 446.02 | 0.1M |
| 2025-05-21 | 453.00 | 454.00 | 447.85 | 448.60 | 0.0M |
| 2025-05-20 | 447.18 | 456.18 | 447.18 | 452.00 | 0.0M |
| 2025-05-19 | 441.03 | 445.00 | 441.03 | 444.96 | 0.0M |
| 2025-05-16 | 441.00 | 444.14 | 441.00 | 443.10 | 0.0M |
| 2025-05-15 | 430.00 | 440.00 | 430.00 | 438.94 | 0.0M |
| 2025-05-14 | 440.00 | 442.07 | 427.00 | 427.08 | 0.0M |
| 2025-05-13 | 450.00 | 450.00 | 439.56 | 444.10 | 0.0M |
| 2025-05-12 | 432.12 | 453.00 | 432.12 | 451.15 | 0.1M |
| 2025-05-09 | 445.20 | 445.20 | 435.00 | 435.03 | 0.0M |
| 2025-05-08 | 446.10 | 450.00 | 440.00 | 448.00 | 0.0M |
| 2025-05-07 | 447.99 | 450.71 | 446.05 | 448.12 | 0.0M |
| 2025-05-06 | 470.82 | 470.82 | 449.92 | 451.94 | 0.0M |
| 2025-05-05 | 474.23 | 474.23 | 470.00 | 470.82 | 0.0M |
| 2025-05-02 | 469.87 | 476.52 | 469.87 | 474.81 | 0.0M |
| 2025-04-30 | 468.00 | 477.46 | 467.65 | 469.73 | 0.0M |
| 2025-04-29 | 453.39 | 470.88 | 442.00 | 468.36 | 0.0M |
| 2025-04-28 | 449.00 | 455.00 | 449.00 | 449.70 | 0.1M |
| 2025-04-25 | 450.50 | 450.50 | 442.00 | 449.00 | 0.0M |
| 2025-04-24 | 438.70 | 447.00 | 438.70 | 446.20 | 0.0M |
| 2025-04-23 | 449.00 | 450.50 | 437.50 | 439.95 | 0.0M |
| 2025-04-22 | 436.78 | 440.50 | 436.78 | 440.25 | 0.0M |
| 2025-04-21 | 442.42 | 442.42 | 431.86 | 432.25 | 0.0M |
| 2025-04-16 | 452.00 | 452.00 | 439.34 | 440.00 | 0.0M |
| 2025-04-15 | 451.00 | 451.00 | 449.19 | 451.00 | 0.0M |
| 2025-04-14 | 443.50 | 448.00 | 442.00 | 446.00 | 0.0M |
| 2025-04-11 | 440.00 | 446.25 | 436.00 | 444.50 | 0.0M |
| 2025-04-10 | 449.07 | 449.07 | 434.88 | 442.11 | 0.0M |
| 2025-04-09 | 449.53 | 457.00 | 440.00 | 452.00 | 0.0M |
| 2025-04-08 | 466.51 | 469.27 | 449.00 | 454.71 | 0.0M |
| 2025-04-07 | 468.55 | 470.90 | 460.00 | 466.51 | 0.0M |
| 2025-04-04 | 485.00 | 485.00 | 470.50 | 470.86 | 0.0M |
| 2025-04-03 | 503.02 | 503.02 | 485.00 | 487.20 | 0.0M |
| 2025-04-02 | 496.00 | 505.12 | 496.00 | 503.68 | 0.0M |
| 2025-04-01 | 511.00 | 515.30 | 498.98 | 499.50 | 0.0M |
| 2025-03-31 | 511.40 | 518.40 | 504.00 | 518.35 | 0.0M |
| 2025-03-28 | 505.61 | 513.29 | 505.61 | 513.28 | 0.0M |
| 2025-03-27 | 509.00 | 509.40 | 505.00 | 509.40 | 0.0M |
| 2025-03-26 | 513.00 | 513.00 | 507.28 | 508.00 | 0.0M |
| 2025-03-25 | 525.49 | 525.49 | 513.51 | 513.51 | 0.0M |
| 2025-03-24 | 525.00 | 526.70 | 521.00 | 523.77 | 0.0M |
| 2025-03-21 | 527.01 | 532.12 | 527.00 | 528.59 | 0.0M |
| 2025-03-20 | 528.01 | 528.01 | 524.17 | 527.01 | 0.0M |
| 2025-03-19 | 526.01 | 529.19 | 526.01 | 529.19 | 0.0M |
| 2025-03-18 | 525.00 | 527.00 | 523.50 | 525.50 | 0.0M |
| 2025-03-14 | 513.06 | 513.06 | 508.80 | 511.95 | 0.0M |
| 2025-03-13 | 519.00 | 521.25 | 514.00 | 514.00 | 0.0M |
| 2025-03-12 | 525.00 | 525.00 | 516.00 | 522.00 | 0.0M |
| 2025-03-11 | 535.00 | 535.00 | 527.00 | 527.00 | 0.0M |
| 2025-03-10 | 544.51 | 549.01 | 540.28 | 541.31 | 0.1M |
| 2025-03-07 | 541.00 | 544.51 | 539.20 | 539.27 | 0.0M |
| 2025-03-06 | 527.00 | 535.35 | 525.85 | 531.17 | 0.1M |
| 2025-03-05 | 531.00 | 531.00 | 525.00 | 528.00 | 0.0M |
| 2025-03-04 | 539.51 | 544.00 | 534.00 | 534.00 | 0.1M |
| 2025-03-03 | 539.31 | 548.59 | 537.00 | 541.67 | 0.0M |
| 2025-02-28 | 532.01 | 540.00 | 532.00 | 539.90 | 0.0M |
| 2025-02-27 | 537.00 | 540.00 | 533.00 | 538.68 | 0.0M |
| 2025-02-26 | 545.00 | 545.00 | 536.00 | 536.50 | 0.0M |
| 2025-02-25 | 544.50 | 552.79 | 542.35 | 545.00 | 0.0M |
| 2025-02-24 | 538.83 | 546.00 | 534.07 | 544.50 | 0.0M |
| 2025-02-21 | 527.99 | 540.00 | 527.99 | 539.70 | 0.0M |
| 2025-02-20 | 531.33 | 531.33 | 524.00 | 524.00 | 0.0M |
| 2025-02-19 | 522.43 | 529.99 | 522.05 | 526.00 | 0.0M |
| 2025-02-18 | 520.41 | 520.41 | 515.37 | 518.17 | 0.2M |
| 2025-02-14 | 520.00 | 524.15 | 517.44 | 520.00 | 0.0M |
| 2025-02-13 | 524.53 | 528.00 | 521.04 | 523.60 | 0.0M |
| 2025-02-12 | 521.00 | 524.20 | 519.00 | 524.00 | 0.0M |
| 2025-02-11 | 533.00 | 533.00 | 522.45 | 523.32 | 0.0M |
| 2025-02-10 | 527.50 | 537.00 | 527.00 | 534.24 | 0.0M |
| 2025-02-07 | 529.00 | 532.13 | 526.49 | 527.50 | 0.0M |
| 2025-02-06 | 542.88 | 542.88 | 529.00 | 529.00 | 0.0M |
| 2025-02-05 | 535.00 | 552.30 | 532.00 | 546.10 | 0.0M |
| 2025-02-04 | 543.75 | 549.11 | 522.00 | 531.10 | 0.0M |
| 2025-01-31 | 550.00 | 553.00 | 546.01 | 548.50 | 0.0M |
| 2025-01-30 | 546.47 | 550.00 | 545.70 | 549.99 | 0.0M |
| 2025-01-29 | 550.00 | 555.71 | 546.01 | 546.01 | 0.0M |
| 2025-01-28 | 550.00 | 552.75 | 547.24 | 550.00 | 0.0M |
| 2025-01-27 | 533.00 | 557.00 | 533.00 | 554.73 | 0.0M |
| 2025-01-24 | 537.00 | 537.00 | 525.02 | 528.00 | 0.0M |
| 2025-01-23 | 535.00 | 537.59 | 532.49 | 537.00 | 0.0M |
| 2025-01-22 | 552.50 | 552.50 | 533.72 | 534.24 | 0.0M |
| 2025-01-21 | 541.00 | 551.00 | 541.00 | 549.00 | 0.0M |
| 2025-01-20 | 550.00 | 550.00 | 549.99 | 550.00 | 0.0M |
| 2025-01-17 | 552.29 | 552.29 | 546.00 | 546.00 | 0.0M |
| 2025-01-16 | 539.87 | 552.88 | 539.87 | 552.30 | 0.0M |
| 2025-01-15 | 541.01 | 543.64 | 537.00 | 537.04 | 0.0M |
| 2025-01-14 | 551.21 | 551.21 | 541.01 | 541.01 | 0.0M |
| 2025-01-13 | 550.45 | 554.00 | 550.45 | 553.55 | 0.0M |
| 2025-01-10 | 555.55 | 560.00 | 554.41 | 555.00 | 0.0M |
| 2025-01-09 | 550.20 | 550.20 | 549.99 | 549.99 | 0.0M |
| 2025-01-08 | 546.21 | 552.79 | 537.25 | 549.00 | 0.0M |
| 2025-01-07 | 550.00 | 558.88 | 550.00 | 550.00 | 0.0M |
| 2025-01-06 | 546.86 | 555.28 | 546.01 | 547.01 | 0.0M |
| 2025-01-03 | 547.85 | 553.07 | 547.85 | 552.00 | 0.0M |
| 2025-01-02 | 550.00 | 556.79 | 547.50 | 549.00 | 0.0M |