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 | 512.00 | 514.00 | 504.50 | 505.50 | 0.0M |
| 2025-09-25 | 507.50 | 513.25 | 505.75 | 512.25 | 0.0M |
| 2025-09-24 | 511.00 | 515.25 | 506.50 | 506.75 | 0.0M |
| 2025-09-23 | 502.75 | 512.00 | 499.00 | 511.50 | 0.0M |
| 2025-09-22 | 508.00 | 508.25 | 497.50 | 502.25 | 0.0M |
| 2025-09-19 | 511.25 | 512.50 | 504.25 | 507.25 | 0.0M |
| 2025-09-18 | 516.00 | 519.00 | 508.50 | 510.00 | 0.0M |
| 2025-09-17 | 522.00 | 524.00 | 515.25 | 516.25 | 0.0M |
| 2025-09-16 | 513.25 | 523.75 | 512.25 | 523.50 | 0.0M |
| 2025-09-15 | 514.00 | 520.25 | 511.00 | 514.00 | 0.0M |
| 2025-09-12 | 487.00 | 487.00 | 487.00 | 487.00 | 0.0M |
| 2025-09-11 | 485.00 | 485.00 | 480.25 | 487.00 | 0.0M |
| 2025-09-10 | 489.00 | 490.25 | 489.00 | 485.75 | 0.0M |
| 2025-09-09 | 494.50 | 494.50 | 492.50 | 487.50 | 0.0M |
| 2025-09-08 | 483.75 | 489.50 | 483.75 | 492.25 | 0.0M |
| 2025-09-05 | 482.50 | 484.00 | 481.50 | 481.75 | 0.0M |
| 2025-09-04 | 484.00 | 485.00 | 484.00 | 479.75 | 0.0M |
| 2025-09-03 | 486.50 | 486.50 | 486.50 | 482.75 | 0.0M |
| 2025-09-02 | 483.25 | 483.25 | 483.25 | 483.25 | 0.0M |
| 2025-08-29 | 487.50 | 493.25 | 485.25 | 492.75 | 0.0M |
| 2025-08-28 | 484.75 | 490.00 | 480.75 | 486.75 | 0.0M |
| 2025-08-27 | 492.00 | 493.50 | 484.00 | 485.50 | 0.0M |
| 2025-08-26 | 496.75 | 498.25 | 492.50 | 493.00 | 0.0M |
| 2025-08-25 | 498.50 | 503.75 | 495.75 | 496.75 | 0.0M |
| 2025-08-22 | 503.00 | 506.00 | 496.75 | 498.00 | 0.0M |
| 2025-08-21 | 499.75 | 506.00 | 498.50 | 503.25 | 0.0M |
| 2025-08-20 | 499.00 | 506.75 | 496.00 | 500.75 | 0.0M |
| 2025-08-19 | 506.00 | 506.00 | 498.75 | 499.50 | 0.0M |
| 2025-08-18 | 506.75 | 509.25 | 501.00 | 506.25 | 0.0M |
| 2025-08-15 | 504.25 | 508.75 | 502.00 | 507.00 | 0.0M |
| 2025-08-14 | 506.00 | 508.75 | 501.00 | 504.25 | 0.0M |
| 2025-08-13 | 510.75 | 514.00 | 504.25 | 506.75 | 0.1M |
| 2025-08-12 | 516.50 | 519.50 | 507.25 | 510.75 | 0.1M |
| 2025-08-11 | 518.00 | 524.25 | 511.50 | 519.00 | 0.1M |
| 2025-08-08 | 521.00 | 524.75 | 515.75 | 518.25 | 0.1M |
| 2025-08-07 | 510.50 | 522.50 | 510.50 | 521.50 | 0.1M |
| 2025-08-06 | 504.00 | 512.25 | 503.25 | 511.50 | 0.0M |
| 2025-08-05 | 516.75 | 516.75 | 504.25 | 504.50 | 0.0M |
| 2025-08-04 | 518.25 | 523.75 | 512.50 | 517.00 | 0.0M |
| 2025-08-01 | 525.75 | 529.75 | 517.00 | 518.75 | 0.0M |
| 2025-07-31 | 520.50 | 527.25 | 518.75 | 526.25 | 0.0M |
| 2025-07-30 | 518.25 | 525.25 | 515.75 | 522.00 | 0.0M |
| 2025-07-29 | 525.50 | 527.25 | 515.25 | 518.50 | 0.0M |
| 2025-07-28 | 525.75 | 529.00 | 521.50 | 526.00 | 0.0M |
| 2025-07-25 | 527.50 | 530.75 | 522.50 | 526.50 | 0.0M |
| 2025-07-24 | 524.25 | 529.75 | 521.50 | 528.50 | 0.0M |
| 2025-07-23 | 532.75 | 536.50 | 523.25 | 523.50 | 0.0M |
| 2025-07-22 | 524.75 | 537.50 | 520.75 | 533.25 | 0.0M |
| 2025-07-21 | 528.50 | 532.50 | 523.75 | 525.75 | 0.0M |
| 2025-07-18 | 517.50 | 534.50 | 517.25 | 529.00 | 0.0M |
| 2025-07-17 | 522.00 | 525.25 | 515.00 | 517.50 | 0.0M |
| 2025-07-16 | 522.75 | 527.25 | 517.75 | 522.75 | 0.0M |
| 2025-07-15 | 523.00 | 530.00 | 518.50 | 523.75 | 0.0M |
| 2025-07-14 | 503.75 | 506.75 | 500.75 | 505.75 | 0.0M |
| 2025-07-11 | 504.25 | 504.25 | 504.25 | 504.25 | 0.0M |
| 2025-07-10 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0M |
| 2025-07-09 | 501.50 | 508.00 | 501.50 | 505.50 | 0.0M |
| 2025-07-08 | 505.00 | 505.00 | 504.00 | 503.50 | 0.0M |
| 2025-07-07 | 509.25 | 509.25 | 505.00 | 508.50 | 0.0M |
| 2025-07-03 | 522.75 | 527.50 | 521.25 | 518.00 | 0.0M |
| 2025-07-02 | 508.75 | 521.00 | 508.75 | 522.75 | 0.0M |
| 2025-07-01 | 505.75 | 508.50 | 505.75 | 510.75 | 0.0M |
| 2025-06-30 | 515.50 | 518.75 | 505.25 | 506.00 | 0.0M |
| 2025-06-27 | 519.00 | 524.50 | 515.00 | 516.00 | 0.0M |
| 2025-06-26 | 524.25 | 527.50 | 517.00 | 518.25 | 0.0M |
| 2025-06-25 | 535.00 | 536.50 | 522.00 | 524.25 | 0.0M |
| 2025-06-24 | 550.25 | 551.00 | 534.25 | 534.75 | 0.0M |
| 2025-06-23 | 563.00 | 565.75 | 549.00 | 550.00 | 0.0M |
| 2025-06-20 | 569.00 | 575.25 | 562.50 | 563.25 | 0.0M |
| 2025-06-18 | 546.00 | 572.50 | 545.75 | 571.25 | 0.0M |
| 2025-06-17 | 537.00 | 550.00 | 535.75 | 547.75 | 0.0M |
| 2025-06-16 | 539.00 | 544.25 | 529.00 | 536.00 | 0.0M |
| 2025-06-13 | 522.00 | 541.75 | 517.75 | 540.75 | 0.0M |
| 2025-06-12 | 526.25 | 529.25 | 521.50 | 522.75 | 0.0M |
| 2025-06-11 | 527.25 | 534.25 | 523.50 | 526.25 | 0.1M |
| 2025-06-10 | 536.25 | 538.75 | 525.25 | 527.25 | 0.1M |
| 2025-06-09 | 548.75 | 551.00 | 534.25 | 537.50 | 0.1M |
| 2025-06-06 | 541.50 | 550.00 | 535.75 | 549.25 | 0.0M |
| 2025-06-05 | 540.50 | 546.75 | 537.50 | 542.50 | 0.0M |
| 2025-06-04 | 536.75 | 544.75 | 532.25 | 540.50 | 0.0M |
| 2025-06-03 | 539.00 | 545.00 | 530.00 | 536.75 | 0.0M |
| 2025-06-02 | 532.00 | 550.50 | 531.75 | 539.75 | 0.0M |
| 2025-05-30 | 531.25 | 537.25 | 530.00 | 533.25 | 0.0M |
| 2025-05-29 | 529.00 | 533.25 | 523.75 | 531.75 | 0.0M |
| 2025-05-28 | 527.00 | 533.50 | 523.25 | 525.25 | 0.0M |
| 2025-05-27 | 536.00 | 539.50 | 523.00 | 524.50 | 0.0M |
| 2025-05-23 | 539.00 | 543.50 | 533.50 | 538.75 | 0.0M |
| 2025-05-22 | 539.75 | 544.75 | 532.50 | 540.00 | 0.0M |
| 2025-05-21 | 536.00 | 547.75 | 535.25 | 540.50 | 0.0M |
| 2025-05-20 | 524.00 | 538.75 | 523.50 | 536.25 | 0.0M |
| 2025-05-19 | 518.00 | 529.75 | 516.00 | 522.75 | 0.0M |
| 2025-05-16 | 528.00 | 530.25 | 516.00 | 516.50 | 0.0M |
| 2025-05-15 | 522.50 | 529.25 | 519.25 | 528.25 | 0.0M |
| 2025-05-14 | 509.25 | 509.25 | 509.25 | 509.25 | 0.0M |
| 2025-05-13 | 502.00 | 502.00 | 502.00 | 502.00 | 0.0M |
| 2025-05-12 | 498.25 | 498.25 | 498.25 | 498.25 | 0.0M |
| 2025-05-09 | 506.50 | 506.50 | 506.50 | 506.50 | 0.0M |
| 2025-05-08 | 517.75 | 519.50 | 517.75 | 513.75 | 0.0M |
| 2025-05-07 | 517.50 | 517.50 | 517.50 | 517.50 | 0.0M |
| 2025-05-06 | 524.75 | 524.75 | 524.75 | 524.75 | 0.0M |
| 2025-05-05 | 528.00 | 528.00 | 528.00 | 520.00 | 0.0M |
| 2025-05-02 | 525.75 | 525.75 | 525.25 | 528.50 | 0.0M |
| 2025-05-01 | 517.50 | 521.75 | 513.00 | 516.00 | 0.0M |
| 2025-04-30 | 513.75 | 521.25 | 513.75 | 514.25 | 0.0M |
| 2025-04-29 | 524.75 | 528.50 | 514.00 | 515.25 | 0.0M |
| 2025-04-28 | 532.75 | 535.00 | 520.75 | 524.75 | 0.0M |
| 2025-04-25 | 538.50 | 544.00 | 536.25 | 538.00 | 0.0M |
| 2025-04-24 | 542.75 | 542.75 | 531.00 | 537.75 | 0.0M |
| 2025-04-23 | 546.25 | 547.00 | 537.00 | 537.75 | 0.0M |
| 2025-04-22 | 552.75 | 555.25 | 545.25 | 546.00 | 0.0M |
| 2025-04-21 | 554.75 | 562.00 | 549.75 | 550.75 | 0.0M |
| 2025-04-17 | 560.00 | 569.25 | 555.75 | 557.50 | 0.0M |
| 2025-04-16 | 553.00 | 562.50 | 548.00 | 558.00 | 0.0M |
| 2025-04-15 | 556.00 | 557.25 | 548.25 | 553.00 | 0.0M |
| 2025-04-14 | 567.50 | 567.50 | 552.25 | 555.25 | 0.0M |
| 2025-04-11 | 558.00 | 575.00 | 555.50 | 568.00 | 0.0M |
| 2025-04-10 | 568.00 | 577.25 | 555.25 | 558.00 | 0.0M |
| 2025-04-09 | 561.75 | 572.75 | 560.50 | 568.00 | 0.0M |
| 2025-04-08 | 559.00 | 567.75 | 552.75 | 561.50 | 0.0M |
| 2025-04-07 | 557.25 | 572.75 | 553.75 | 559.25 | 0.0M |
| 2025-04-04 | 570.00 | 574.00 | 550.25 | 557.50 | 0.0M |
| 2025-04-03 | 558.00 | 572.25 | 554.75 | 569.00 | 0.0M |
| 2025-04-02 | 565.00 | 572.75 | 560.75 | 568.50 | 0.0M |
| 2025-04-01 | 558.75 | 565.75 | 550.25 | 565.25 | 0.0M |
| 2025-03-31 | 551.00 | 563.25 | 545.75 | 557.00 | 0.0M |
| 2025-03-28 | 567.00 | 568.50 | 543.75 | 551.75 | 0.0M |
| 2025-03-27 | 566.25 | 570.25 | 560.00 | 566.25 | 0.0M |
| 2025-03-26 | 570.00 | 572.75 | 563.25 | 565.00 | 0.0M |
| 2025-03-25 | 576.25 | 577.00 | 567.00 | 569.25 | 0.0M |
| 2025-03-24 | 590.50 | 595.25 | 575.00 | 578.00 | 0.0M |
| 2025-03-21 | 587.25 | 596.25 | 581.75 | 588.75 | 0.0M |
| 2025-03-20 | 597.50 | 598.25 | 583.00 | 586.50 | 0.0M |
| 2025-03-19 | 605.50 | 605.50 | 591.75 | 594.75 | 0.0M |
| 2025-03-18 | 605.00 | 617.00 | 604.00 | 606.25 | 0.0M |
| 2025-03-17 | 592.00 | 609.00 | 591.00 | 605.50 | 0.0M |
| 2025-03-14 | 573.50 | 573.50 | 573.50 | 573.50 | 0.0M |
| 2025-03-13 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0M |
| 2025-03-12 | 561.75 | 561.75 | 561.75 | 561.75 | 0.0M |
| 2025-03-11 | 558.75 | 558.75 | 558.75 | 558.75 | 0.0M |
| 2025-03-10 | 565.75 | 565.75 | 565.75 | 565.75 | 0.0M |
| 2025-03-07 | 546.25 | 546.25 | 546.25 | 551.25 | 0.0M |
| 2025-03-06 | 551.50 | 551.50 | 551.50 | 551.50 | 0.0M |
| 2025-03-05 | 542.25 | 542.25 | 542.25 | 542.25 | 0.0M |
| 2025-03-04 | 544.75 | 544.75 | 533.75 | 534.00 | 0.0M |
| 2025-03-03 | 565.00 | 567.75 | 548.50 | 547.50 | 0.0M |
| 2025-02-28 | 570.25 | 576.25 | 558.00 | 558.25 | 0.0M |
| 2025-02-27 | 582.50 | 590.50 | 566.25 | 571.25 | 0.0M |
| 2025-02-26 | 591.75 | 596.00 | 581.25 | 585.00 | 0.0M |
| 2025-02-25 | 597.75 | 600.75 | 585.25 | 591.75 | 0.0M |
| 2025-02-24 | 609.00 | 611.00 | 592.50 | 596.50 | 0.0M |
| 2025-02-21 | 608.00 | 614.50 | 606.75 | 609.25 | 0.0M |
| 2025-02-20 | 614.75 | 621.00 | 605.50 | 607.50 | 0.0M |
| 2025-02-19 | 625.00 | 630.50 | 611.25 | 613.75 | 0.0M |
| 2025-02-18 | 619.00 | 630.00 | 614.00 | 627.25 | 0.0M |
| 2025-02-14 | 598.00 | 623.75 | 597.75 | 621.25 | 0.0M |
| 2025-02-13 | 591.00 | 602.25 | 587.75 | 598.25 | 0.0M |
| 2025-02-12 | 592.00 | 600.25 | 589.25 | 591.50 | 0.0M |
| 2025-02-11 | 596.75 | 602.25 | 591.50 | 592.75 | 0.0M |
| 2025-02-10 | 603.75 | 606.50 | 596.00 | 596.75 | 0.0M |
| 2025-02-07 | 606.00 | 614.75 | 601.25 | 604.25 | 0.0M |
| 2025-02-06 | 591.00 | 608.00 | 586.75 | 607.50 | 0.0M |
| 2025-02-05 | 591.00 | 603.25 | 588.75 | 591.75 | 0.0M |
| 2025-02-04 | 583.00 | 597.00 | 576.00 | 594.75 | 0.0M |
| 2025-02-03 | 573.00 | 590.75 | 571.75 | 585.75 | 0.0M |
| 2025-01-31 | 588.00 | 588.00 | 570.75 | 579.25 | 0.0M |
| 2025-01-30 | 579.00 | 590.75 | 576.00 | 588.25 | 0.0M |
| 2025-01-29 | 561.00 | 582.00 | 560.75 | 580.25 | 0.0M |
| 2025-01-28 | 553.25 | 564.00 | 550.75 | 561.00 | 0.0M |
| 2025-01-27 | 558.50 | 559.25 | 549.25 | 553.25 | 0.0M |
| 2025-01-24 | 567.25 | 571.00 | 556.00 | 559.50 | 0.0M |
| 2025-01-23 | 573.00 | 576.50 | 567.00 | 570.75 | 0.0M |
| 2025-01-22 | 573.50 | 586.00 | 571.25 | 574.75 | 0.0M |
| 2025-01-21 | 549.75 | 576.50 | 549.75 | 575.50 | 0.0M |
| 2025-01-17 | 549.00 | 553.25 | 545.50 | 548.50 | 0.0M |
| 2025-01-16 | 557.25 | 559.75 | 546.75 | 548.25 | 0.0M |
| 2025-01-15 | 560.00 | 563.00 | 554.00 | 557.50 | 0.0M |
| 2025-01-14 | 561.00 | 568.50 | 557.25 | 560.75 | 0.0M |
| 2025-01-13 | 551.50 | 562.25 | 548.50 | 561.00 | 0.0M |
| 2025-01-10 | 549.00 | 557.00 | 543.75 | 551.75 | 0.0M |
| 2025-01-09 | 549.75 | 553.75 | 544.75 | 550.25 | 0.0M |
| 2025-01-08 | 555.75 | 557.50 | 548.25 | 550.25 | 0.0M |
| 2025-01-07 | 552.75 | 559.50 | 549.25 | 555.75 | 0.0M |
| 2025-01-06 | 540.00 | 555.50 | 538.75 | 553.25 | 0.0M |
| 2025-01-03 | 552.25 | 552.75 | 537.75 | 539.00 | 0.0M |
| 2025-01-02 | 559.75 | 559.75 | 550.50 | 551.75 | 0.0M |