615.00
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 | 615.00 | 623.00 | 614.50 | 615.00 | 0.0M |
| 2025-09-26 | 617.75 | 621.00 | 611.00 | 618.00 | 0.0M |
| 2025-09-25 | 631.75 | 636.00 | 618.00 | 621.00 | 0.0M |
| 2025-09-24 | 636.00 | 641.00 | 633.50 | 636.00 | 0.0M |
| 2025-09-23 | 637.75 | 644.00 | 637.00 | 637.75 | 0.0M |
| 2025-09-22 | 635.75 | 641.50 | 629.50 | 634.50 | 0.0M |
| 2025-09-19 | 629.50 | 637.50 | 625.00 | 629.50 | 0.0M |
| 2025-09-18 | 629.50 | 631.50 | 622.00 | 623.00 | 0.4M |
| 2025-09-17 | 629.00 | 629.50 | 618.50 | 629.75 | 0.0M |
| 2025-09-16 | 635.75 | 648.50 | 632.00 | 635.25 | 0.0M |
| 2025-09-15 | 629.50 | 639.00 | 628.00 | 629.50 | 0.0M |
| 2025-09-12 | 619.25 | 627.50 | 616.50 | 619.25 | 0.0M |
| 2025-09-11 | 625.50 | 625.00 | 619.00 | 626.00 | 0.0M |
| 2025-09-10 | 618.50 | 629.00 | 593.50 | 618.50 | 0.0M |
| 2025-09-09 | 629.75 | 633.50 | 625.00 | 629.75 | 0.0M |
| 2025-09-08 | 618.50 | 631.50 | 617.50 | 631.50 | 0.0M |
| 2025-09-05 | 604.00 | 628.50 | 603.50 | 616.75 | 0.0M |
| 2025-09-04 | 608.25 | 609.00 | 596.00 | 596.75 | 0.0M |
| 2025-09-03 | 612.75 | 613.50 | 600.50 | 600.50 | 0.0M |
| 2025-09-02 | 613.25 | 618.50 | 608.00 | 613.25 | 0.0M |
| 2025-09-01 | 608.50 | 621.00 | 608.00 | 612.00 | 0.0M |
| 2025-08-29 | 623.00 | 623.50 | 607.50 | 610.00 | 0.0M |
| 2025-08-28 | 605.25 | 629.50 | 605.00 | 617.50 | 0.0M |
| 2025-08-27 | 607.00 | 613.50 | 604.00 | 607.00 | 0.0M |
| 2025-08-26 | 597.50 | 608.50 | 594.50 | 608.75 | 0.0M |
| 2025-08-25 | 602.00 | 611.00 | 600.50 | 602.00 | 0.0M |
| 2025-08-22 | 608.50 | 612.00 | 603.00 | 607.75 | 0.0M |
| 2025-08-21 | 591.25 | 613.00 | 590.50 | 602.75 | 0.0M |
| 2025-08-20 | 592.25 | 594.50 | 584.00 | 593.25 | 0.0M |
| 2025-08-19 | 596.00 | 598.00 | 594.00 | 597.00 | 0.0M |
| 2025-08-18 | 597.00 | 599.50 | 585.50 | 596.50 | 0.0M |
| 2025-08-15 | 599.00 | 606.50 | 579.00 | 591.75 | 0.0M |
| 2025-08-14 | 542.50 | 549.00 | 539.50 | 542.50 | 0.0M |
| 2025-08-13 | 550.75 | 554.50 | 540.00 | 550.75 | 0.0M |
| 2025-08-12 | 548.25 | 552.50 | 546.50 | 553.75 | 0.0M |
| 2025-08-11 | 559.50 | 561.00 | 543.50 | 548.50 | 0.0M |
| 2025-08-08 | 555.75 | 563.00 | 554.50 | 555.75 | 0.0M |
| 2025-08-07 | 538.50 | 559.00 | 537.00 | 548.50 | 0.0M |
| 2025-08-06 | 547.75 | 553.00 | 533.00 | 536.75 | 0.0M |
| 2025-08-05 | 570.75 | 570.50 | 542.50 | 548.25 | 0.0M |
| 2025-08-04 | 565.00 | 572.50 | 564.00 | 568.25 | 0.0M |
| 2025-08-01 | 573.00 | 574.00 | 565.50 | 573.00 | 0.0M |
| 2025-07-31 | 579.00 | 591.00 | 578.00 | 579.00 | 0.0M |
| 2025-07-30 | 577.25 | 583.50 | 577.00 | 577.25 | 0.0M |
| 2025-07-29 | 588.50 | 589.50 | 574.50 | 576.50 | 0.0M |
| 2025-07-28 | 593.75 | 603.50 | 586.50 | 593.75 | 0.0M |
| 2025-07-25 | 583.50 | 588.00 | 577.00 | 582.25 | 0.0M |
| 2025-07-24 | 578.75 | 587.50 | 577.50 | 580.00 | 0.0M |
| 2025-07-23 | 567.25 | 579.00 | 566.00 | 568.50 | 0.0M |
| 2025-07-22 | 565.50 | 566.00 | 557.00 | 565.50 | 0.0M |
| 2025-07-21 | 570.00 | 574.50 | 567.50 | 570.00 | 0.0M |
| 2025-07-18 | 572.50 | 579.00 | 567.50 | 571.25 | 0.0M |
| 2025-07-17 | 551.00 | 565.00 | 550.00 | 561.25 | 0.0M |
| 2025-07-16 | 545.00 | 548.50 | 544.00 | 545.00 | 0.0M |
| 2025-07-15 | 544.00 | 554.50 | 542.50 | 554.75 | 0.0M |
| 2025-07-14 | 533.25 | 537.50 | 530.50 | 533.25 | 0.0M |
| 2025-07-11 | 523.75 | 533.50 | 521.50 | 524.50 | 0.0M |
| 2025-07-10 | 527.25 | 530.00 | 524.00 | 527.25 | 0.0M |
| 2025-07-09 | 518.00 | 528.00 | 517.50 | 518.00 | 0.0M |
| 2025-07-08 | 507.80 | 520.00 | 507.00 | 508.40 | 0.0M |
| 2025-07-07 | 502.75 | 507.50 | 502.00 | 502.75 | 0.0M |
| 2025-07-04 | 507.45 | 508.50 | 499.40 | 507.45 | 0.0M |
| 2025-07-03 | 510.90 | 514.50 | 508.50 | 510.90 | 0.0M |
| 2025-07-02 | 503.95 | 513.00 | 502.50 | 512.50 | 0.0M |
| 2025-07-01 | 512.50 | 512.50 | 497.40 | 502.75 | 0.0M |
| 2025-06-30 | 518.75 | 520.00 | 510.00 | 518.75 | 0.0M |
| 2025-06-27 | 509.40 | 518.50 | 509.00 | 509.40 | 0.0M |
| 2025-06-26 | 495.85 | 506.50 | 495.00 | 505.50 | 0.0M |
| 2025-06-25 | 495.10 | 496.00 | 491.40 | 495.10 | 0.0M |
| 2025-06-24 | 484.50 | 494.00 | 483.80 | 494.10 | 0.0M |
| 2025-06-23 | 490.05 | 498.80 | 479.40 | 480.20 | 0.0M |
| 2025-06-20 | 497.50 | 501.50 | 493.60 | 497.80 | 0.0M |
| 2025-06-19 | 487.60 | 493.80 | 486.60 | 488.20 | 0.0M |
| 2025-06-18 | 520.25 | 521.50 | 484.80 | 489.50 | 0.0M |
| 2025-06-17 | 532.50 | 533.50 | 518.00 | 520.00 | 0.0M |
| 2025-06-16 | 532.75 | 539.50 | 531.00 | 534.50 | 0.0M |
| 2025-06-13 | 532.25 | 541.50 | 532.00 | 532.25 | 0.0M |
| 2025-06-12 | 541.00 | 542.00 | 531.50 | 541.00 | 0.0M |
| 2025-06-11 | 540.50 | 546.50 | 538.50 | 540.50 | 0.0M |
| 2025-06-10 | 545.00 | 545.50 | 534.00 | 533.75 | 0.0M |
| 2025-06-09 | 538.75 | 538.75 | 538.75 | 538.75 | 0.0M |
| 2025-06-06 | 528.50 | 542.50 | 528.50 | 538.75 | 0.0M |
| 2025-06-05 | 525.25 | 525.25 | 525.25 | 525.25 | 0.0M |
| 2025-06-04 | 525.25 | 530.00 | 523.50 | 525.25 | 0.0M |
| 2025-06-03 | 544.00 | 545.00 | 521.50 | 522.25 | 0.0M |
| 2025-06-02 | 563.75 | 564.00 | 549.50 | 552.50 | 0.0M |
| 2025-05-30 | 564.50 | 564.50 | 564.50 | 564.50 | 0.0M |
| 2025-05-29 | 564.50 | 564.50 | 564.50 | 564.50 | 0.0M |
| 2025-05-28 | 564.50 | 572.50 | 560.50 | 564.50 | 0.0M |
| 2025-05-27 | 549.50 | 568.00 | 544.50 | 560.25 | 0.0M |
| 2025-05-26 | 547.00 | 548.00 | 537.50 | 547.00 | 0.0M |
| 2025-05-23 | 522.50 | 538.00 | 519.00 | 532.75 | 0.0M |
| 2025-05-22 | 518.50 | 522.50 | 400.20 | 514.50 | 0.0M |
| 2025-05-21 | 520.75 | 526.00 | 507.50 | 510.40 | 0.0M |
| 2025-05-20 | 516.00 | 526.00 | 514.50 | 517.00 | 0.0M |
| 2025-05-19 | 515.75 | 516.50 | 509.50 | 517.50 | 0.0M |
| 2025-05-16 | 518.50 | 521.00 | 515.50 | 518.50 | 0.0M |
| 2025-05-15 | 520.75 | 525.50 | 515.50 | 519.75 | 0.0M |
| 2025-05-14 | 527.00 | 529.00 | 518.50 | 527.00 | 0.6M |
| 2025-05-13 | 518.75 | 525.00 | 522.50 | 529.50 | 0.0M |
| 2025-05-12 | 518.75 | 532.00 | 515.00 | 522.75 | 0.0M |
| 2025-05-09 | 548.75 | 548.75 | 516.75 | 516.75 | 0.0M |
| 2025-05-08 | 546.25 | 558.00 | 545.00 | 558.50 | 0.0M |
| 2025-05-07 | 543.50 | 544.50 | 532.00 | 543.50 | 0.0M |
| 2025-05-06 | 550.50 | 550.50 | 539.00 | 539.50 | 0.0M |
| 2025-05-05 | 551.50 | 553.50 | 546.50 | 551.50 | 0.1M |
| 2025-05-02 | 544.50 | 554.50 | 535.00 | 542.50 | 0.0M |
| 2025-05-01 | 537.00 | 544.00 | 527.00 | 537.00 | 0.0M |
| 2025-04-30 | 526.50 | 539.00 | 525.00 | 535.75 | 0.0M |
| 2025-04-29 | 524.25 | 529.00 | 519.00 | 524.25 | 0.0M |
| 2025-04-28 | 526.75 | 537.00 | 515.50 | 516.75 | 0.0M |
| 2025-04-25 | 519.25 | 524.50 | 516.50 | 519.25 | 0.0M |
| 2025-04-24 | 515.25 | 519.00 | 508.50 | 516.25 | 0.0M |
| 2025-04-23 | 505.50 | 523.00 | 505.00 | 516.50 | 0.0M |
| 2025-04-22 | 502.45 | 505.50 | 497.20 | 500.00 | 0.0M |
| 2025-04-17 | 500.95 | 500.95 | 500.95 | 500.95 | 0.0M |
| 2025-04-16 | 500.95 | 507.50 | 491.20 | 500.95 | 0.0M |
| 2025-04-15 | 497.80 | 515.50 | 497.60 | 507.20 | 0.0M |
| 2025-04-14 | 481.00 | 487.80 | 471.20 | 481.00 | 0.0M |
| 2025-04-11 | 470.80 | 477.20 | 459.00 | 470.80 | 0.0M |
| 2025-04-10 | 499.10 | 499.00 | 463.80 | 469.50 | 0.0M |
| 2025-04-09 | 444.30 | 450.40 | 431.80 | 445.70 | 0.0M |
| 2025-04-08 | 447.10 | 460.40 | 440.60 | 455.20 | 0.0M |
| 2025-04-07 | 396.80 | 439.00 | 393.80 | 440.30 | 0.0M |
| 2025-04-04 | 459.40 | 462.80 | 435.60 | 442.30 | 0.0M |
| 2025-04-03 | 451.70 | 469.20 | 449.80 | 469.10 | 0.0M |
| 2025-04-02 | 473.40 | 479.60 | 466.60 | 473.40 | 0.0M |
| 2025-04-01 | 472.10 | 477.00 | 466.40 | 472.10 | 0.0M |
| 2025-03-31 | 484.90 | 485.00 | 467.60 | 475.00 | 0.0M |
| 2025-03-28 | 486.70 | 492.40 | 485.00 | 486.70 | 0.0M |
| 2025-03-27 | 498.75 | 500.00 | 485.80 | 489.50 | 0.0M |
| 2025-03-26 | 505.50 | 511.00 | 497.00 | 505.50 | 0.0M |
| 2025-03-25 | 501.70 | 507.00 | 498.20 | 501.70 | 0.0M |
| 2025-03-24 | 515.00 | 526.00 | 501.50 | 504.50 | 0.0M |
| 2025-03-21 | 522.25 | 523.50 | 510.00 | 511.75 | 0.0M |
| 2025-03-20 | 538.00 | 538.50 | 521.00 | 524.75 | 0.0M |
| 2025-03-19 | 521.75 | 538.50 | 522.50 | 531.75 | 0.0M |
| 2025-03-18 | 520.50 | 531.00 | 518.50 | 519.25 | 0.0M |
| 2025-03-17 | 520.75 | 523.50 | 511.00 | 519.25 | 0.0M |
| 2025-03-14 | 494.60 | 519.50 | 495.00 | 516.50 | 0.0M |
| 2025-03-13 | 488.10 | 496.80 | 482.00 | 497.80 | 0.0M |
| 2025-03-12 | 491.70 | 497.80 | 488.60 | 491.70 | 0.0M |
| 2025-03-11 | 488.20 | 494.20 | 486.80 | 491.70 | 0.0M |
| 2025-03-10 | 507.90 | 507.00 | 486.20 | 488.70 | 0.0M |
| 2025-03-07 | 495.80 | 506.50 | 495.20 | 505.50 | 0.0M |
| 2025-03-06 | 496.20 | 525.00 | 497.00 | 497.50 | 0.0M |
| 2025-03-05 | 462.90 | 492.40 | 464.40 | 490.45 | 0.0M |
| 2025-03-04 | 477.70 | 483.00 | 457.20 | 459.10 | 0.0M |
| 2025-03-03 | 490.20 | 499.20 | 479.20 | 480.70 | 0.0M |
| 2025-02-28 | 489.10 | 490.60 | 484.80 | 489.10 | 0.0M |
| 2025-02-27 | 519.25 | 520.00 | 491.20 | 498.60 | 0.0M |
| 2025-02-26 | 520.00 | 529.00 | 519.50 | 519.50 | 0.0M |
| 2025-02-25 | 510.40 | 525.00 | 509.50 | 511.50 | 0.0M |
| 2025-02-24 | 508.40 | 517.00 | 500.00 | 506.95 | 0.0M |
| 2025-02-21 | 523.00 | 523.00 | 496.60 | 501.95 | 0.0M |
| 2025-02-20 | 506.15 | 513.50 | 505.00 | 505.75 | 0.0M |
| 2025-02-19 | 488.40 | 505.50 | 489.20 | 497.70 | 0.0M |
| 2025-02-18 | 484.80 | 493.60 | 481.40 | 484.80 | 0.0M |
| 2025-02-17 | 471.20 | 483.00 | 470.40 | 480.60 | 0.1M |
| 2025-02-14 | 470.60 | 474.20 | 469.20 | 470.60 | 0.1M |
| 2025-02-13 | 474.30 | 473.60 | 468.60 | 474.30 | 0.0M |
| 2025-02-12 | 473.70 | 476.00 | 470.00 | 473.70 | 0.0M |
| 2025-02-11 | 463.30 | 471.80 | 463.60 | 463.30 | 0.0M |
| 2025-02-10 | 461.30 | 469.60 | 462.00 | 461.30 | 0.0M |
| 2025-02-07 | 454.10 | 462.20 | 456.80 | 454.10 | 0.1M |
| 2025-02-06 | 448.80 | 453.60 | 439.60 | 448.30 | 0.0M |
| 2025-02-05 | 470.40 | 466.80 | 459.40 | 461.10 | 0.0M |
| 2025-02-04 | 473.00 | 476.60 | 468.00 | 473.00 | 0.0M |
| 2025-02-03 | 473.20 | 475.00 | 462.60 | 473.30 | 0.0M |
| 2025-01-31 | 484.50 | 487.20 | 482.40 | 484.50 | 0.0M |
| 2025-01-30 | 483.35 | 492.20 | 482.80 | 485.80 | 0.0M |
| 2025-01-29 | 492.10 | 495.60 | 480.80 | 482.90 | 0.0M |
| 2025-01-28 | 494.95 | 502.50 | 486.00 | 496.30 | 0.0M |
| 2025-01-27 | 501.25 | 502.50 | 486.40 | 491.80 | 0.0M |
| 2025-01-24 | 514.25 | 517.50 | 508.00 | 513.75 | 0.0M |
| 2025-01-23 | 519.00 | 519.00 | 506.00 | 507.15 | 0.0M |
| 2025-01-22 | 521.00 | 526.50 | 520.50 | 521.00 | 0.0M |
| 2025-01-21 | 516.50 | 516.00 | 512.00 | 514.00 | 0.0M |
| 2025-01-20 | 518.25 | 519.50 | 512.50 | 516.50 | 0.0M |
| 2025-01-17 | 506.20 | 513.50 | 505.00 | 506.20 | 0.1M |
| 2025-01-16 | 509.65 | 519.50 | 503.50 | 509.65 | 0.0M |
| 2025-01-15 | 495.60 | 508.50 | 495.00 | 506.20 | 0.0M |
| 2025-01-14 | 495.85 | 498.00 | 492.60 | 497.60 | 0.0M |
| 2025-01-13 | 490.60 | 494.80 | 487.60 | 490.60 | 0.0M |
| 2025-01-10 | 495.95 | 496.80 | 484.60 | 486.70 | 0.0M |
| 2025-01-09 | 498.75 | 501.00 | 496.20 | 496.15 | 0.0M |
| 2025-01-08 | 508.65 | 512.50 | 499.10 | 499.00 | 0.0M |
| 2025-01-07 | 528.50 | 520.50 | 509.50 | 518.00 | 0.0M |
| 2025-01-06 | 522.25 | 530.50 | 520.50 | 523.00 | 0.0M |
| 2025-01-03 | 519.50 | 521.00 | 514.00 | 518.00 | 0.0M |
| 2025-01-02 | 520.75 | 523.00 | 514.00 | 523.00 | 0.0M |