422.00
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 | 425.25 | 425.75 | 421.25 | 422.00 | 0.1M |
| 2025-09-25 | 423.75 | 428.25 | 423.50 | 425.75 | 0.1M |
| 2025-09-24 | 425.00 | 427.50 | 423.50 | 424.25 | 0.1M |
| 2025-09-23 | 421.75 | 426.50 | 418.75 | 426.25 | 0.1M |
| 2025-09-22 | 424.00 | 424.75 | 418.25 | 421.75 | 0.2M |
| 2025-09-19 | 424.00 | 429.75 | 422.25 | 424.00 | 0.2M |
| 2025-09-18 | 426.50 | 428.00 | 423.50 | 423.75 | 0.1M |
| 2025-09-17 | 428.75 | 431.25 | 425.50 | 426.75 | 0.1M |
| 2025-09-16 | 423.00 | 431.25 | 423.00 | 429.50 | 0.2M |
| 2025-09-15 | 426.25 | 428.50 | 422.00 | 423.25 | 0.2M |
| 2025-09-12 | 402.50 | 405.25 | 398.50 | 399.00 | 0.0M |
| 2025-09-11 | 398.25 | 398.25 | 396.75 | 399.00 | 0.0M |
| 2025-09-10 | 401.00 | 401.25 | 395.50 | 397.25 | 0.0M |
| 2025-09-09 | 402.00 | 403.50 | 398.75 | 401.25 | 0.0M |
| 2025-09-08 | 398.00 | 403.75 | 394.00 | 403.00 | 0.0M |
| 2025-09-05 | 401.25 | 405.25 | 397.25 | 399.00 | 0.0M |
| 2025-09-04 | 397.50 | 400.25 | 394.25 | 399.75 | 0.0M |
| 2025-09-03 | 403.00 | 404.50 | 396.50 | 397.75 | 0.0M |
| 2025-09-02 | 396.25 | 403.75 | 393.50 | 403.00 | 0.0M |
| 2025-08-29 | 387.00 | 398.50 | 387.00 | 398.00 | 0.0M |
| 2025-08-28 | 382.50 | 387.50 | 379.75 | 385.50 | 0.1M |
| 2025-08-27 | 387.00 | 387.50 | 381.75 | 382.50 | 0.1M |
| 2025-08-26 | 389.00 | 392.00 | 386.75 | 387.50 | 0.2M |
| 2025-08-25 | 389.25 | 394.00 | 388.25 | 389.25 | 0.1M |
| 2025-08-22 | 387.25 | 389.25 | 385.50 | 388.25 | 0.1M |
| 2025-08-21 | 379.75 | 389.50 | 379.25 | 387.25 | 0.1M |
| 2025-08-20 | 379.50 | 382.25 | 378.25 | 380.00 | 0.1M |
| 2025-08-19 | 383.00 | 383.00 | 377.75 | 379.50 | 0.1M |
| 2025-08-18 | 383.00 | 384.75 | 379.25 | 383.00 | 0.1M |
| 2025-08-15 | 375.50 | 384.25 | 374.50 | 383.75 | 0.1M |
| 2025-08-14 | 373.25 | 376.75 | 369.50 | 375.00 | 0.1M |
| 2025-08-13 | 371.50 | 376.00 | 370.75 | 374.00 | 0.2M |
| 2025-08-12 | 384.50 | 384.75 | 368.75 | 371.50 | 0.3M |
| 2025-08-11 | 382.50 | 387.00 | 380.50 | 385.00 | 0.2M |
| 2025-08-08 | 384.00 | 389.25 | 382.00 | 382.75 | 0.2M |
| 2025-08-07 | 379.75 | 386.00 | 379.75 | 384.50 | 0.2M |
| 2025-08-06 | 381.00 | 381.25 | 375.00 | 379.75 | 0.2M |
| 2025-08-05 | 386.25 | 386.75 | 380.50 | 381.50 | 0.2M |
| 2025-08-04 | 389.50 | 392.50 | 386.50 | 387.00 | 0.1M |
| 2025-08-01 | 394.00 | 396.25 | 388.75 | 389.50 | 0.1M |
| 2025-07-31 | 391.25 | 394.75 | 388.00 | 394.00 | 0.1M |
| 2025-07-30 | 389.00 | 393.50 | 388.25 | 391.75 | 0.1M |
| 2025-07-29 | 392.00 | 394.25 | 387.75 | 389.25 | 0.2M |
| 2025-07-28 | 399.00 | 400.00 | 392.00 | 393.75 | 0.1M |
| 2025-07-25 | 401.50 | 403.00 | 398.25 | 399.50 | 0.1M |
| 2025-07-24 | 398.25 | 404.25 | 398.25 | 401.75 | 0.1M |
| 2025-07-23 | 399.25 | 401.75 | 397.25 | 398.50 | 0.1M |
| 2025-07-22 | 404.50 | 406.00 | 398.50 | 399.25 | 0.1M |
| 2025-07-21 | 406.50 | 408.75 | 400.25 | 403.75 | 0.1M |
| 2025-07-18 | 403.00 | 411.00 | 402.50 | 408.50 | 0.1M |
| 2025-07-17 | 405.00 | 407.00 | 400.25 | 402.00 | 0.1M |
| 2025-07-16 | 400.00 | 407.25 | 400.00 | 405.25 | 0.2M |
| 2025-07-15 | 399.50 | 406.25 | 395.00 | 401.25 | 0.2M |
| 2025-07-14 | 411.75 | 412.75 | 398.75 | 412.75 | 0.0M |
| 2025-07-11 | 407.25 | 409.75 | 400.00 | 403.00 | 0.0M |
| 2025-07-10 | 412.50 | 414.00 | 407.25 | 407.25 | 0.0M |
| 2025-07-09 | 415.50 | 415.50 | 409.75 | 412.50 | 0.0M |
| 2025-07-08 | 420.50 | 420.50 | 411.25 | 411.00 | 0.0M |
| 2025-07-07 | 426.00 | 426.00 | 417.00 | 418.00 | 0.0M |
| 2025-07-03 | 429.50 | 435.25 | 429.25 | 431.50 | 0.0M |
| 2025-07-02 | 419.75 | 430.25 | 415.50 | 429.25 | 0.0M |
| 2025-07-01 | 421.25 | 423.00 | 414.50 | 420.00 | 0.0M |
| 2025-06-30 | 417.75 | 422.75 | 415.00 | 420.50 | 0.0M |
| 2025-06-27 | 409.50 | 419.25 | 409.25 | 417.50 | 0.1M |
| 2025-06-26 | 410.00 | 414.50 | 408.00 | 409.50 | 0.2M |
| 2025-06-25 | 415.50 | 417.50 | 408.00 | 410.25 | 0.1M |
| 2025-06-24 | 419.00 | 422.50 | 415.00 | 416.25 | 0.2M |
| 2025-06-23 | 430.00 | 430.75 | 417.25 | 419.25 | 0.2M |
| 2025-06-20 | 433.00 | 435.00 | 428.25 | 428.75 | 0.2M |
| 2025-06-18 | 431.50 | 434.50 | 430.00 | 433.50 | 0.2M |
| 2025-06-17 | 434.75 | 437.50 | 429.50 | 431.50 | 0.2M |
| 2025-06-16 | 444.00 | 446.50 | 431.25 | 434.75 | 0.2M |
| 2025-06-13 | 438.25 | 445.25 | 435.00 | 444.50 | 0.2M |
| 2025-06-12 | 436.50 | 441.75 | 435.25 | 438.50 | 0.2M |
| 2025-06-11 | 439.00 | 444.75 | 436.00 | 437.00 | 0.2M |
| 2025-06-10 | 433.50 | 439.50 | 429.25 | 438.75 | 0.2M |
| 2025-06-09 | 442.25 | 445.75 | 432.75 | 433.50 | 0.2M |
| 2025-06-06 | 438.25 | 445.00 | 435.00 | 442.50 | 0.2M |
| 2025-06-05 | 438.50 | 442.75 | 433.25 | 439.50 | 0.2M |
| 2025-06-04 | 438.50 | 446.00 | 437.50 | 438.75 | 0.2M |
| 2025-06-03 | 438.25 | 442.50 | 434.25 | 438.50 | 0.2M |
| 2025-06-02 | 444.00 | 451.00 | 437.75 | 438.25 | 0.2M |
| 2025-05-30 | 447.00 | 449.50 | 443.00 | 444.00 | 0.1M |
| 2025-05-29 | 452.25 | 453.00 | 443.50 | 447.00 | 0.2M |
| 2025-05-28 | 459.50 | 463.00 | 450.00 | 451.00 | 0.2M |
| 2025-05-27 | 459.00 | 463.00 | 456.00 | 459.50 | 0.2M |
| 2025-05-23 | 462.75 | 464.50 | 455.00 | 459.50 | 0.2M |
| 2025-05-22 | 459.25 | 464.75 | 456.50 | 463.00 | 0.2M |
| 2025-05-21 | 454.50 | 462.00 | 453.50 | 461.00 | 0.2M |
| 2025-05-20 | 446.75 | 455.50 | 444.75 | 454.50 | 0.2M |
| 2025-05-19 | 443.50 | 449.75 | 443.00 | 447.50 | 0.2M |
| 2025-05-16 | 449.00 | 451.50 | 442.75 | 443.50 | 0.2M |
| 2025-05-15 | 444.75 | 450.50 | 443.50 | 448.50 | 0.2M |
| 2025-05-14 | 440.25 | 440.25 | 436.75 | 438.50 | 0.0M |
| 2025-05-13 | 433.50 | 434.50 | 430.75 | 436.00 | 0.0M |
| 2025-05-12 | 444.00 | 447.50 | 438.50 | 440.25 | 0.0M |
| 2025-05-09 | 440.75 | 444.00 | 439.50 | 441.50 | 0.0M |
| 2025-05-08 | 440.50 | 440.50 | 434.00 | 439.00 | 0.0M |
| 2025-05-07 | 449.75 | 453.25 | 440.50 | 441.00 | 0.0M |
| 2025-05-06 | 448.75 | 448.75 | 445.50 | 447.50 | 0.0M |
| 2025-05-05 | 461.00 | 461.00 | 447.25 | 446.50 | 0.0M |
| 2025-05-02 | 464.50 | 468.75 | 460.75 | 461.25 | 0.0M |
| 2025-05-01 | 467.25 | 472.25 | 463.00 | 464.25 | 0.0M |
| 2025-04-30 | 461.00 | 470.00 | 460.50 | 467.25 | 0.0M |
| 2025-04-29 | 475.50 | 477.25 | 460.25 | 460.50 | 0.1M |
| 2025-04-28 | 477.00 | 478.75 | 469.50 | 475.50 | 0.2M |
| 2025-04-25 | 477.00 | 480.75 | 476.75 | 478.75 | 0.1M |
| 2025-04-24 | 472.25 | 478.50 | 472.25 | 477.25 | 0.1M |
| 2025-04-23 | 476.25 | 477.00 | 470.25 | 472.00 | 0.1M |
| 2025-04-22 | 481.75 | 483.00 | 475.00 | 475.75 | 0.2M |
| 2025-04-21 | 483.25 | 487.25 | 481.25 | 481.75 | 0.1M |
| 2025-04-17 | 483.25 | 486.50 | 481.50 | 482.25 | 0.1M |
| 2025-04-16 | 481.25 | 487.00 | 479.25 | 484.25 | 0.1M |
| 2025-04-15 | 485.00 | 488.75 | 479.00 | 481.25 | 0.2M |
| 2025-04-14 | 489.00 | 490.25 | 484.25 | 485.00 | 0.2M |
| 2025-04-11 | 482.00 | 490.75 | 481.75 | 490.25 | 0.3M |
| 2025-04-10 | 473.25 | 484.00 | 473.00 | 483.00 | 0.3M |
| 2025-04-09 | 468.00 | 475.50 | 465.75 | 474.00 | 0.3M |
| 2025-04-08 | 464.50 | 469.75 | 462.75 | 469.00 | 0.3M |
| 2025-04-07 | 456.00 | 467.50 | 454.25 | 464.50 | 0.2M |
| 2025-04-04 | 457.75 | 462.50 | 449.25 | 460.25 | 0.2M |
| 2025-04-03 | 450.00 | 462.25 | 447.50 | 457.50 | 0.2M |
| 2025-04-02 | 460.25 | 460.75 | 454.00 | 457.75 | 0.2M |
| 2025-04-01 | 457.75 | 465.00 | 454.00 | 461.75 | 0.2M |
| 2025-03-31 | 453.00 | 459.25 | 444.00 | 457.25 | 0.3M |
| 2025-03-28 | 450.25 | 454.00 | 442.00 | 453.25 | 0.2M |
| 2025-03-27 | 451.75 | 452.75 | 447.25 | 450.00 | 0.2M |
| 2025-03-26 | 458.75 | 461.00 | 450.75 | 451.25 | 0.2M |
| 2025-03-25 | 464.50 | 464.75 | 457.00 | 457.75 | 0.1M |
| 2025-03-24 | 465.00 | 466.25 | 459.50 | 464.50 | 0.1M |
| 2025-03-21 | 467.25 | 469.75 | 461.25 | 464.25 | 0.2M |
| 2025-03-20 | 462.00 | 470.25 | 462.00 | 469.00 | 0.2M |
| 2025-03-19 | 458.25 | 463.00 | 455.75 | 462.00 | 0.2M |
| 2025-03-18 | 461.00 | 462.50 | 455.25 | 458.75 | 0.2M |
| 2025-03-17 | 460.00 | 465.50 | 457.25 | 461.00 | 0.2M |
| 2025-03-14 | 443.25 | 443.25 | 443.25 | 445.50 | 0.0M |
| 2025-03-13 | 450.00 | 459.25 | 450.00 | 453.50 | 0.0M |
| 2025-03-12 | 455.00 | 455.00 | 444.00 | 448.75 | 0.0M |
| 2025-03-11 | 458.00 | 464.00 | 458.00 | 456.50 | 0.0M |
| 2025-03-10 | 458.00 | 459.50 | 454.00 | 458.75 | 0.0M |
| 2025-03-07 | 450.25 | 456.75 | 448.00 | 455.25 | 0.0M |
| 2025-03-06 | 443.50 | 452.75 | 439.75 | 449.50 | 0.0M |
| 2025-03-05 | 436.75 | 442.00 | 433.25 | 440.25 | 0.0M |
| 2025-03-04 | 440.50 | 440.50 | 426.50 | 436.00 | 0.0M |
| 2025-03-03 | 455.25 | 456.75 | 439.00 | 440.25 | 0.0M |
| 2025-02-28 | 465.50 | 468.00 | 453.00 | 453.50 | 0.0M |
| 2025-02-27 | 478.25 | 481.25 | 463.75 | 464.75 | 0.1M |
| 2025-02-26 | 480.25 | 485.00 | 477.00 | 478.25 | 0.1M |
| 2025-02-25 | 483.25 | 484.50 | 474.25 | 479.75 | 0.1M |
| 2025-02-24 | 490.00 | 491.00 | 481.50 | 482.50 | 0.2M |
| 2025-02-21 | 498.00 | 499.50 | 490.00 | 491.25 | 0.2M |
| 2025-02-20 | 497.75 | 503.25 | 497.50 | 498.00 | 0.2M |
| 2025-02-19 | 502.00 | 504.50 | 496.25 | 497.50 | 0.2M |
| 2025-02-18 | 496.25 | 504.25 | 493.25 | 502.00 | 0.2M |
| 2025-02-14 | 493.00 | 499.75 | 492.50 | 496.25 | 0.2M |
| 2025-02-13 | 489.75 | 494.25 | 485.25 | 493.50 | 0.3M |
| 2025-02-12 | 483.75 | 492.25 | 481.50 | 490.25 | 0.3M |
| 2025-02-11 | 491.75 | 497.00 | 483.25 | 484.00 | 0.3M |
| 2025-02-10 | 485.75 | 492.75 | 482.25 | 491.50 | 0.3M |
| 2025-02-07 | 495.50 | 496.50 | 485.50 | 487.50 | 0.3M |
| 2025-02-06 | 493.25 | 496.50 | 486.00 | 495.25 | 0.3M |
| 2025-02-05 | 494.00 | 498.50 | 489.75 | 493.25 | 0.2M |
| 2025-02-04 | 488.00 | 497.25 | 487.25 | 494.50 | 0.3M |
| 2025-02-03 | 476.75 | 491.00 | 472.50 | 488.75 | 0.3M |
| 2025-01-31 | 488.25 | 488.75 | 479.25 | 482.00 | 0.3M |
| 2025-01-30 | 496.25 | 497.00 | 490.00 | 490.25 | 0.2M |
| 2025-01-29 | 485.00 | 497.50 | 485.00 | 497.00 | 0.3M |
| 2025-01-28 | 482.25 | 489.25 | 481.00 | 485.25 | 0.2M |
| 2025-01-27 | 484.50 | 484.75 | 477.75 | 482.00 | 0.2M |
| 2025-01-24 | 487.00 | 489.50 | 483.50 | 486.50 | 0.2M |
| 2025-01-23 | 484.25 | 494.50 | 480.50 | 489.75 | 0.3M |
| 2025-01-22 | 489.50 | 492.25 | 482.50 | 484.25 | 0.3M |
| 2025-01-21 | 484.25 | 490.50 | 482.50 | 490.00 | 0.3M |
| 2025-01-17 | 474.00 | 485.00 | 474.00 | 484.25 | 0.3M |
| 2025-01-16 | 478.75 | 479.00 | 473.25 | 474.50 | 0.2M |
| 2025-01-15 | 474.25 | 479.50 | 474.00 | 478.75 | 0.2M |
| 2025-01-14 | 475.50 | 479.75 | 473.50 | 474.50 | 0.3M |
| 2025-01-13 | 469.75 | 477.00 | 469.25 | 476.50 | 0.4M |
| 2025-01-10 | 456.00 | 472.50 | 455.75 | 470.50 | 0.5M |
| 2025-01-09 | 454.00 | 457.25 | 453.50 | 456.00 | 0.2M |
| 2025-01-08 | 457.75 | 459.25 | 453.50 | 454.00 | 0.2M |
| 2025-01-07 | 456.00 | 458.50 | 453.00 | 458.00 | 0.2M |
| 2025-01-06 | 451.50 | 460.25 | 451.50 | 457.75 | 0.2M |
| 2025-01-03 | 459.50 | 459.75 | 449.25 | 450.75 | 0.2M |
| 2025-01-02 | 457.25 | 459.75 | 456.25 | 459.50 | 0.2M |