492.25
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 | 488.40 | 495.20 | 485.20 | 492.25 | 0.0M |
| 2025-09-25 | 509.35 | 504.00 | 491.50 | 504.40 | 0.1M |
| 2025-09-24 | 493.20 | 510.00 | 494.60 | 498.35 | 0.1M |
| 2025-09-23 | 475.05 | 505.40 | 465.00 | 500.00 | 0.0M |
| 2025-09-22 | 497.75 | 504.60 | 496.70 | 501.40 | 0.0M |
| 2025-09-19 | 497.95 | 496.60 | 488.40 | 495.05 | 0.1M |
| 2025-09-18 | 497.95 | 503.40 | 467.10 | 498.30 | 0.0M |
| 2025-09-17 | 465.05 | 476.00 | 453.00 | 456.60 | 0.0M |
| 2025-09-16 | 456.00 | 472.40 | 450.00 | 458.10 | 0.0M |
| 2025-09-15 | 425.05 | 450.00 | 426.20 | 442.20 | 0.0M |
| 2025-09-12 | 432.10 | 431.60 | 422.30 | 430.10 | 0.0M |
| 2025-09-11 | 428.40 | 430.90 | 422.40 | 422.60 | 0.0M |
| 2025-09-10 | 425.05 | 429.30 | 423.70 | 426.40 | 0.0M |
| 2025-09-09 | 425.05 | 427.90 | 419.40 | 423.05 | 0.0M |
| 2025-09-08 | 412.10 | 423.50 | 415.40 | 416.20 | 0.0M |
| 2025-09-05 | 412.20 | 420.70 | 400.00 | 414.70 | 0.0M |
| 2025-09-04 | 407.85 | 410.50 | 402.10 | 404.90 | 0.0M |
| 2025-09-03 | 402.20 | 413.40 | 401.40 | 409.25 | 0.1M |
| 2025-09-02 | 413.35 | 413.20 | 401.10 | 401.55 | 0.0M |
| 2025-09-01 | 408.20 | 420.70 | 406.00 | 420.20 | 0.0M |
| 2025-08-29 | 420.00 | 429.00 | 410.70 | 412.10 | 0.0M |
| 2025-08-28 | 410.30 | 427.40 | 410.20 | 422.60 | 0.0M |
| 2025-08-27 | 405.05 | 416.80 | 407.90 | 412.20 | 0.0M |
| 2025-08-26 | 408.00 | 412.60 | 406.80 | 410.40 | 0.1M |
| 2025-08-25 | 409.20 | 411.50 | 408.20 | 409.20 | 0.0M |
| 2025-08-22 | 401.05 | 410.90 | 400.00 | 400.70 | 0.0M |
| 2025-08-21 | 408.00 | 408.90 | 402.80 | 407.35 | 0.0M |
| 2025-08-20 | 411.05 | 424.90 | 404.20 | 409.35 | 0.2M |
| 2025-08-19 | 416.00 | 416.20 | 412.00 | 413.35 | 0.0M |
| 2025-08-18 | 420.40 | 418.90 | 406.00 | 418.60 | 0.0M |
| 2025-08-15 | 422.40 | 424.40 | 414.90 | 421.05 | 0.0M |
| 2025-08-14 | 425.05 | 429.80 | 425.50 | 429.35 | 0.0M |
| 2025-08-13 | 431.15 | 434.80 | 427.50 | 433.05 | 0.0M |
| 2025-08-12 | 422.20 | 430.30 | 418.40 | 419.85 | 0.0M |
| 2025-08-11 | 421.85 | 423.90 | 418.60 | 423.35 | 0.0M |
| 2025-08-08 | 419.05 | 420.50 | 415.50 | 419.05 | 0.1M |
| 2025-08-07 | 409.35 | 422.10 | 410.90 | 412.40 | 0.0M |
| 2025-08-06 | 419.05 | 417.80 | 406.30 | 417.05 | 0.0M |
| 2025-08-05 | 421.45 | 423.00 | 413.50 | 422.40 | 0.0M |
| 2025-08-04 | 420.90 | 422.20 | 415.80 | 419.45 | 0.0M |
| 2025-08-01 | 426.60 | 425.10 | 410.70 | 411.25 | 0.1M |
| 2025-07-31 | 444.10 | 452.20 | 427.50 | 435.45 | 0.0M |
| 2025-07-30 | 443.55 | 449.70 | 443.00 | 445.35 | 0.0M |
| 2025-07-29 | 450.90 | 449.43 | 442.50 | 448.80 | 0.3M |
| 2025-07-28 | 442.00 | 448.50 | 436.70 | 442.00 | 0.1M |
| 2025-07-25 | 444.70 | 439.50 | 426.60 | 436.30 | 0.0M |
| 2025-07-24 | 458.00 | 465.00 | 439.90 | 440.60 | 0.1M |
| 2025-07-23 | 477.00 | 485.00 | 450.90 | 461.65 | 0.0M |
| 2025-07-22 | 521.00 | 530.00 | 503.40 | 507.10 | 0.1M |
| 2025-07-21 | 520.60 | 524.80 | 519.60 | 523.10 | 0.1M |
| 2025-07-18 | 520.20 | 524.80 | 514.40 | 520.80 | 0.1M |
| 2025-07-17 | 509.95 | 530.00 | 505.00 | 514.50 | 0.1M |
| 2025-07-16 | 525.00 | 519.00 | 504.00 | 512.60 | 0.0M |
| 2025-07-15 | 524.20 | 535.00 | 525.00 | 530.10 | 0.0M |
| 2025-07-14 | 515.05 | 525.00 | 514.60 | 518.55 | 0.0M |
| 2025-07-11 | 529.40 | 527.00 | 520.00 | 524.80 | 0.0M |
| 2025-07-10 | 513.00 | 526.60 | 514.60 | 515.45 | 0.1M |
| 2025-07-09 | 515.30 | 516.20 | 495.00 | 512.60 | 0.0M |
| 2025-07-08 | 509.95 | 514.40 | 503.40 | 513.60 | 0.2M |
| 2025-07-07 | 508.80 | 517.40 | 507.40 | 510.35 | 0.0M |
| 2025-07-04 | 511.05 | 514.20 | 508.80 | 509.00 | 0.0M |
| 2025-07-03 | 521.15 | 521.20 | 509.20 | 517.95 | 0.1M |
| 2025-07-02 | 523.30 | 526.80 | 503.60 | 509.15 | 0.1M |
| 2025-07-01 | 542.30 | 543.20 | 525.00 | 525.35 | 0.3M |
| 2025-06-30 | 545.40 | 546.80 | 540.20 | 546.30 | 0.1M |
| 2025-06-27 | 548.60 | 548.60 | 542.00 | 546.50 | 0.1M |
| 2025-06-26 | 540.00 | 563.20 | 533.80 | 536.40 | 0.1M |
| 2025-06-25 | 539.70 | 550.80 | 539.00 | 538.70 | 0.1M |
| 2025-06-24 | 536.00 | 538.00 | 528.00 | 531.10 | 0.0M |
| 2025-06-23 | 500.60 | 522.20 | 508.60 | 510.15 | 0.1M |
| 2025-06-20 | 515.30 | 521.00 | 501.00 | 502.30 | 0.0M |
| 2025-06-19 | 513.55 | 516.10 | 488.50 | 514.10 | 0.0M |
| 2025-06-18 | 520.00 | 521.20 | 514.80 | 520.25 | 0.0M |
| 2025-06-17 | 521.00 | 525.60 | 513.80 | 520.65 | 0.0M |
| 2025-06-16 | 517.00 | 523.80 | 513.80 | 517.75 | 0.1M |
| 2025-06-13 | 510.15 | 522.20 | 509.60 | 512.00 | 0.0M |
| 2025-06-12 | 536.00 | 539.80 | 521.40 | 530.90 | 0.0M |
| 2025-06-11 | 534.10 | 538.60 | 515.00 | 533.40 | 0.1M |
| 2025-06-10 | 520.00 | 534.20 | 514.40 | 532.00 | 0.0M |
| 2025-06-09 | 509.15 | 520.60 | 502.60 | 519.25 | 0.1M |
| 2025-06-06 | 490.10 | 506.80 | 490.10 | 506.30 | 0.0M |
| 2025-06-05 | 492.00 | 496.10 | 488.10 | 492.20 | 0.0M |
| 2025-06-04 | 493.95 | 496.20 | 487.80 | 489.40 | 0.0M |
| 2025-06-03 | 480.00 | 488.20 | 475.30 | 483.45 | 0.0M |
| 2025-06-02 | 473.05 | 476.30 | 468.70 | 473.85 | 0.0M |
| 2025-05-30 | 489.95 | 491.30 | 479.40 | 486.30 | 0.0M |
| 2025-05-29 | 495.05 | 508.00 | 491.40 | 497.40 | 0.0M |
| 2025-05-28 | 483.25 | 488.00 | 480.60 | 484.60 | 0.0M |
| 2025-05-27 | 477.80 | 491.60 | 476.30 | 490.70 | 0.0M |
| 2025-05-26 | 478.20 | 483.00 | 477.00 | 478.20 | 0.0M |
| 2025-05-23 | 482.35 | 483.70 | 459.90 | 464.30 | 0.0M |
| 2025-05-22 | 475.05 | 484.50 | 473.90 | 474.10 | 0.1M |
| 2025-05-21 | 482.50 | 486.70 | 474.80 | 481.40 | 0.1M |
| 2025-05-20 | 479.70 | 481.30 | 472.40 | 482.55 | 0.0M |
| 2025-05-19 | 480.00 | 480.90 | 472.60 | 479.10 | 0.0M |
| 2025-05-16 | 487.10 | 501.20 | 482.30 | 499.30 | 0.1M |
| 2025-05-15 | 489.95 | 493.00 | 487.10 | 492.60 | 0.0M |
| 2025-05-14 | 505.95 | 500.20 | 485.00 | 494.75 | 0.0M |
| 2025-05-13 | 488.00 | 501.40 | 482.70 | 500.45 | 0.1M |
| 2025-05-12 | 465.05 | 485.30 | 465.00 | 480.00 | 0.0M |
| 2025-05-09 | 452.00 | 455.80 | 449.60 | 452.30 | 0.0M |
| 2025-05-08 | 448.80 | 463.60 | 447.00 | 447.45 | 0.0M |
| 2025-05-07 | 428.00 | 442.40 | 427.80 | 430.00 | 0.1M |
| 2025-05-06 | 440.20 | 440.00 | 428.00 | 440.10 | 0.2M |
| 2025-05-05 | 441.50 | 443.70 | 433.60 | 441.50 | 0.5M |
| 2025-05-02 | 437.05 | 447.20 | 432.10 | 445.45 | 0.1M |
| 2025-05-01 | 419.05 | 419.05 | 419.05 | 419.05 | 0.0M |
| 2025-04-30 | 440.00 | 446.50 | 408.70 | 419.05 | 0.0M |
| 2025-04-29 | 435.05 | 437.50 | 429.40 | 430.60 | 0.0M |
| 2025-04-28 | 431.05 | 433.70 | 427.40 | 427.55 | 0.0M |
| 2025-04-25 | 426.90 | 428.90 | 420.00 | 420.90 | 0.0M |
| 2025-04-24 | 410.00 | 419.60 | 404.30 | 417.85 | 0.0M |
| 2025-04-23 | 394.00 | 418.60 | 393.50 | 404.70 | 0.0M |
| 2025-04-22 | 393.45 | 389.70 | 377.50 | 388.20 | 0.0M |
| 2025-04-17 | 396.90 | 398.10 | 391.20 | 397.85 | 0.0M |
| 2025-04-16 | 395.85 | 397.30 | 387.20 | 389.05 | 0.0M |
| 2025-04-15 | 390.00 | 408.00 | 388.20 | 402.60 | 0.1M |
| 2025-04-14 | 395.05 | 393.20 | 382.90 | 392.20 | 0.1M |
| 2025-04-11 | 384.90 | 384.50 | 370.20 | 379.65 | 0.1M |
| 2025-04-10 | 416.80 | 413.70 | 372.60 | 378.50 | 0.0M |
| 2025-04-09 | 358.00 | 361.20 | 347.80 | 359.55 | 0.2M |
| 2025-04-08 | 380.00 | 374.00 | 360.30 | 370.60 | 0.0M |
| 2025-04-07 | 340.00 | 386.10 | 335.00 | 360.40 | 0.0M |
| 2025-04-04 | 391.45 | 386.60 | 348.60 | 362.90 | 0.0M |
| 2025-04-03 | 395.45 | 402.90 | 386.00 | 394.00 | 0.0M |
| 2025-04-02 | 416.40 | 416.20 | 406.10 | 415.15 | 0.1M |
| 2025-04-01 | 420.50 | 421.10 | 411.40 | 420.20 | 0.0M |
| 2025-03-31 | 424.70 | 424.20 | 413.50 | 423.15 | 0.0M |
| 2025-03-28 | 438.10 | 441.90 | 427.00 | 435.65 | 0.0M |
| 2025-03-27 | 450.80 | 450.90 | 441.60 | 446.20 | 0.0M |
| 2025-03-26 | 456.00 | 459.10 | 451.40 | 458.40 | 0.0M |
| 2025-03-25 | 455.05 | 459.90 | 451.70 | 459.35 | 0.1M |
| 2025-03-24 | 454.00 | 460.00 | 452.10 | 452.20 | 0.0M |
| 2025-03-21 | 460.00 | 458.75 | 441.10 | 450.80 | 0.0M |
| 2025-03-20 | 461.45 | 466.00 | 454.20 | 460.10 | 0.1M |
| 2025-03-19 | 454.00 | 464.50 | 448.20 | 463.45 | 0.1M |
| 2025-03-18 | 458.00 | 462.40 | 446.70 | 454.10 | 0.0M |
| 2025-03-17 | 456.00 | 454.90 | 445.90 | 449.25 | 0.0M |
| 2025-03-14 | 442.00 | 452.80 | 433.53 | 440.90 | 0.2M |
| 2025-03-13 | 440.00 | 444.40 | 435.00 | 436.70 | 0.0M |
| 2025-03-12 | 431.25 | 449.60 | 430.20 | 444.30 | 0.1M |
| 2025-03-11 | 425.05 | 431.40 | 418.00 | 427.05 | 0.0M |
| 2025-03-10 | 447.75 | 455.80 | 412.60 | 415.55 | 0.2M |
| 2025-03-07 | 446.60 | 464.20 | 449.60 | 451.55 | 0.0M |
| 2025-03-06 | 484.80 | 483.60 | 453.40 | 466.50 | 0.0M |
| 2025-03-05 | 481.75 | 485.90 | 475.00 | 479.05 | 0.0M |
| 2025-03-04 | 493.00 | 515.00 | 466.80 | 468.00 | 0.0M |
| 2025-03-03 | 509.00 | 515.80 | 497.30 | 498.15 | 0.0M |
| 2025-02-28 | 506.75 | 515.20 | 502.20 | 504.25 | 0.1M |
| 2025-02-27 | 540.40 | 544.60 | 523.00 | 526.15 | 0.0M |
| 2025-02-26 | 556.00 | 560.00 | 528.20 | 546.90 | 0.0M |
| 2025-02-25 | 557.00 | 561.60 | 550.40 | 555.30 | 0.0M |
| 2025-02-24 | 569.00 | 576.00 | 558.00 | 565.60 | 0.0M |
| 2025-02-21 | 566.90 | 576.80 | 565.00 | 568.60 | 0.1M |
| 2025-02-20 | 564.00 | 576.80 | 559.40 | 565.00 | 0.1M |
| 2025-02-19 | 570.10 | 590.00 | 568.40 | 572.40 | 0.0M |
| 2025-02-18 | 578.10 | 581.20 | 570.00 | 577.40 | 0.0M |
| 2025-02-17 | 579.70 | 577.40 | 566.60 | 575.30 | 0.0M |
| 2025-02-14 | 579.70 | 582.80 | 572.40 | 576.80 | 0.0M |
| 2025-02-13 | 570.90 | 579.20 | 566.60 | 572.80 | 0.0M |
| 2025-02-12 | 565.00 | 590.00 | 555.80 | 569.00 | 0.0M |
| 2025-02-11 | 568.00 | 573.70 | 562.60 | 564.20 | 0.0M |
| 2025-02-10 | 540.40 | 568.40 | 546.80 | 564.40 | 0.0M |
| 2025-02-07 | 550.90 | 557.60 | 543.00 | 554.70 | 0.0M |
| 2025-02-06 | 554.70 | 555.60 | 549.60 | 550.50 | 0.0M |
| 2025-02-05 | 542.90 | 565.00 | 541.00 | 548.20 | 0.0M |
| 2025-02-04 | 565.00 | 567.20 | 549.40 | 566.90 | 0.0M |
| 2025-02-03 | 541.60 | 561.40 | 542.00 | 546.30 | 0.0M |
| 2025-01-31 | 549.00 | 574.00 | 551.80 | 567.10 | 0.0M |
| 2025-01-30 | 556.00 | 555.20 | 538.60 | 554.50 | 0.0M |
| 2025-01-29 | 566.10 | 563.80 | 531.20 | 541.20 | 0.0M |
| 2025-01-28 | 537.20 | 540.80 | 515.00 | 522.75 | 0.1M |
| 2025-01-27 | 540.00 | 575.60 | 513.40 | 544.60 | 0.1M |
| 2025-01-24 | 616.00 | 618.00 | 604.80 | 610.10 | 0.0M |
| 2025-01-23 | 625.00 | 620.00 | 605.80 | 616.00 | 0.0M |
| 2025-01-22 | 614.90 | 635.40 | 610.00 | 620.00 | 0.0M |
| 2025-01-21 | 616.20 | 634.00 | 605.00 | 619.70 | 0.0M |
| 2025-01-20 | 625.00 | 634.00 | 605.00 | 624.20 | 0.0M |
| 2025-01-17 | 622.90 | 634.00 | 605.00 | 616.40 | 0.0M |
| 2025-01-16 | 620.40 | 635.00 | 614.80 | 637.00 | 0.0M |
| 2025-01-15 | 588.00 | 615.00 | 589.20 | 606.90 | 0.0M |
| 2025-01-14 | 591.10 | 598.00 | 589.60 | 591.30 | 0.0M |
| 2025-01-13 | 594.90 | 589.60 | 572.40 | 587.50 | 0.0M |
| 2025-01-10 | 600.60 | 603.60 | 590.60 | 594.30 | 0.0M |
| 2025-01-09 | 592.00 | 596.00 | 583.80 | 586.10 | 0.0M |
| 2025-01-08 | 611.50 | 610.80 | 592.60 | 604.80 | 0.0M |
| 2025-01-07 | 602.90 | 613.00 | 596.80 | 601.60 | 0.0M |
| 2025-01-06 | 570.10 | 601.80 | 573.40 | 593.20 | 0.0M |
| 2025-01-03 | 568.80 | 568.00 | 557.60 | 567.50 | 0.0M |
| 2025-01-02 | 565.40 | 568.40 | 559.40 | 560.20 | 0.0M |