559.01
Última Actualización: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-25 | 545.85 | 562.40 | 545.85 | 559.01 | 0.0M |
| 2025-09-24 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0M |
| 2025-09-23 | 561.29 | 571.05 | 544.95 | 565.00 | 0.0M |
| 2025-09-22 | 569.00 | 576.00 | 558.45 | 576.50 | 0.0M |
| 2025-09-21 | 566.00 | 569.25 | 566.00 | 569.00 | 0.0M |
| 2025-09-18 | 562.00 | 566.72 | 550.16 | 569.99 | 0.0M |
| 2025-09-17 | 568.10 | 575.00 | 568.10 | 578.00 | 0.0M |
| 2025-09-15 | 568.00 | 572.00 | 568.00 | 575.00 | 0.0M |
| 2025-09-12 | 609.12 | 609.12 | 585.81 | 592.00 | 0.0M |
| 2025-09-11 | 593.00 | 605.00 | 593.00 | 605.00 | 0.0M |
| 2025-09-10 | 587.05 | 587.05 | 575.00 | 582.00 | 0.0M |
| 2025-09-09 | 580.00 | 594.08 | 580.00 | 590.00 | 0.0M |
| 2025-09-08 | 599.00 | 599.00 | 599.00 | 599.00 | 0.0M |
| 2025-09-05 | 600.00 | 600.00 | 594.72 | 590.00 | 0.0M |
| 2025-09-04 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2025-09-03 | 573.87 | 591.64 | 573.87 | 584.67 | 0.0M |
| 2025-09-02 | 580.00 | 580.00 | 580.00 | 605.00 | 0.0M |
| 2025-09-01 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0M |
| 2025-08-29 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0M |
| 2025-08-28 | 604.00 | 610.70 | 604.00 | 605.00 | 0.0M |
| 2025-08-27 | 596.00 | 603.00 | 596.00 | 603.00 | 0.0M |
| 2025-08-26 | 585.00 | 595.02 | 585.00 | 594.10 | 0.0M |
| 2025-08-25 | 585.15 | 585.15 | 576.11 | 583.00 | 0.0M |
| 2025-08-22 | 546.04 | 581.90 | 546.04 | 581.90 | 0.0M |
| 2025-08-21 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0M |
| 2025-08-20 | 550.00 | 550.00 | 549.90 | 550.00 | 0.0M |
| 2025-08-19 | 558.30 | 558.30 | 550.35 | 563.00 | 0.0M |
| 2025-08-18 | 550.00 | 550.00 | 550.00 | 565.00 | 0.0M |
| 2025-08-15 | 549.45 | 559.00 | 549.45 | 558.00 | 0.0M |
| 2025-08-14 | 557.06 | 579.14 | 557.06 | 570.00 | 0.0M |
| 2025-08-13 | 560.00 | 570.00 | 557.04 | 568.00 | 0.0M |
| 2025-08-12 | 549.97 | 550.00 | 549.00 | 549.00 | 0.0M |
| 2025-08-11 | 533.00 | 533.00 | 533.00 | 533.00 | 0.0M |
| 2025-08-08 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0M |
| 2025-08-07 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0M |
| 2025-08-06 | 548.20 | 548.20 | 545.00 | 545.44 | 0.0M |
| 2025-08-05 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2025-08-04 | 550.00 | 566.00 | 550.00 | 555.00 | 0.0M |
| 2025-08-01 | 533.00 | 562.05 | 532.00 | 548.00 | 0.0M |
| 2025-07-31 | 575.00 | 580.00 | 552.46 | 581.00 | 0.0M |
| 2025-07-30 | 567.00 | 572.00 | 555.00 | 573.99 | 0.0M |
| 2025-07-29 | 544.95 | 559.80 | 540.45 | 556.25 | 0.0M |
| 2025-07-28 | 551.00 | 560.56 | 551.00 | 554.90 | 0.0M |
| 2025-07-25 | 548.00 | 548.00 | 548.00 | 550.00 | 0.0M |
| 2025-07-24 | 563.35 | 563.35 | 561.00 | 561.00 | 0.0M |
| 2025-07-23 | 567.89 | 569.70 | 565.00 | 565.00 | 0.0M |
| 2025-07-22 | 553.41 | 555.93 | 553.41 | 555.93 | 0.0M |
| 2025-07-21 | 555.55 | 564.96 | 555.55 | 556.20 | 0.0M |
| 2025-07-18 | 554.84 | 554.84 | 554.84 | 552.75 | 0.0M |
| 2025-07-17 | 550.50 | 554.70 | 533.63 | 552.22 | 0.0M |
| 2025-07-16 | 546.98 | 554.39 | 543.00 | 543.00 | 0.0M |
| 2025-07-15 | 545.50 | 546.48 | 542.20 | 545.60 | 0.0M |
| 2025-07-14 | 535.00 | 550.00 | 535.00 | 545.00 | 0.0M |
| 2025-07-11 | 537.07 | 537.07 | 537.00 | 535.00 | 0.0M |
| 2025-07-10 | 534.31 | 545.00 | 534.31 | 543.80 | 0.0M |
| 2025-07-09 | 537.00 | 537.00 | 537.00 | 537.00 | 0.0M |
| 2025-07-08 | 547.99 | 547.99 | 539.00 | 540.00 | 0.0M |
| 2025-07-07 | 561.00 | 563.00 | 536.40 | 547.99 | 0.0M |
| 2025-07-04 | 561.00 | 561.00 | 561.00 | 561.00 | 0.0M |
| 2025-07-03 | 556.00 | 565.00 | 556.00 | 561.00 | 0.0M |
| 2025-07-02 | 535.00 | 556.00 | 535.00 | 555.00 | 0.0M |
| 2025-07-01 | 523.37 | 539.28 | 523.37 | 531.00 | 0.0M |
| 2025-06-30 | 520.00 | 524.00 | 520.00 | 526.00 | 0.0M |
| 2025-06-27 | 499.00 | 514.73 | 499.00 | 514.71 | 0.0M |
| 2025-06-26 | 472.29 | 494.91 | 472.29 | 493.50 | 0.0M |
| 2025-06-25 | 479.00 | 483.60 | 479.00 | 479.00 | 0.0M |
| 2025-06-24 | 494.00 | 500.00 | 485.00 | 489.00 | 0.0M |
| 2025-06-23 | 440.36 | 458.00 | 440.36 | 460.00 | 0.0M |
| 2025-06-20 | 454.00 | 457.25 | 454.00 | 457.25 | 0.0M |
| 2025-06-19 | 448.00 | 448.00 | 448.00 | 448.00 | 0.0M |
| 2025-06-18 | 445.30 | 450.00 | 445.30 | 448.00 | 0.0M |
| 2025-06-17 | 464.04 | 464.04 | 442.98 | 442.98 | 0.0M |
| 2025-06-16 | 430.50 | 450.00 | 430.50 | 420.00 | 0.0M |
| 2025-06-13 | 435.98 | 435.98 | 428.50 | 420.00 | 0.0M |
| 2025-06-12 | 446.80 | 446.80 | 440.00 | 444.00 | 0.0M |
| 2025-06-11 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2025-06-10 | 462.00 | 465.00 | 462.00 | 465.00 | 0.0M |
| 2025-06-09 | 469.00 | 469.00 | 451.77 | 462.00 | 0.0M |
| 2025-06-06 | 451.77 | 464.35 | 451.77 | 462.00 | 0.0M |
| 2025-06-05 | 460.00 | 465.00 | 459.00 | 460.00 | 0.0M |
| 2025-06-04 | 461.45 | 461.45 | 461.45 | 459.00 | 0.0M |
| 2025-06-03 | 459.00 | 460.00 | 448.74 | 459.00 | 0.0M |
| 2025-06-02 | 444.00 | 444.00 | 444.00 | 447.74 | 0.0M |
| 2025-05-30 | 440.80 | 449.49 | 440.80 | 452.00 | 0.0M |
| 2025-05-29 | 448.00 | 452.52 | 444.00 | 440.00 | 0.0M |
| 2025-05-28 | 452.00 | 452.00 | 452.00 | 452.00 | 0.0M |
| 2025-05-27 | 452.00 | 452.00 | 452.00 | 452.00 | 0.0M |
| 2025-05-26 | 425.83 | 425.83 | 425.83 | 425.83 | 0.0M |
| 2025-05-23 | 420.00 | 420.00 | 420.00 | 425.83 | 0.0M |
| 2025-05-22 | 425.83 | 425.83 | 425.83 | 425.83 | 0.0M |
| 2025-05-21 | 425.00 | 425.00 | 425.00 | 449.00 | 0.0M |
| 2025-05-20 | 427.14 | 427.14 | 427.14 | 449.00 | 0.0M |
| 2025-05-19 | 449.00 | 451.00 | 440.55 | 449.00 | 0.0M |
| 2025-05-16 | 457.92 | 457.92 | 443.34 | 455.30 | 0.0M |
| 2025-05-15 | 444.00 | 454.74 | 444.00 | 445.50 | 0.0M |
| 2025-05-14 | 435.13 | 435.13 | 435.13 | 445.50 | 0.0M |
| 2025-05-13 | 436.00 | 436.00 | 426.92 | 436.00 | 0.0M |
| 2025-05-12 | 409.00 | 433.69 | 409.00 | 434.00 | 0.0M |
| 2025-05-09 | 397.94 | 397.94 | 391.94 | 399.00 | 0.0M |
| 2025-05-08 | 395.50 | 405.79 | 395.50 | 399.00 | 0.0M |
| 2025-05-07 | 390.00 | 390.00 | 388.00 | 387.00 | 0.0M |
| 2025-05-06 | 385.00 | 385.00 | 385.00 | 385.00 | 0.0M |
| 2025-05-05 | 386.57 | 389.98 | 386.57 | 385.00 | 0.0M |
| 2025-05-02 | 365.00 | 384.20 | 365.00 | 385.00 | 0.0M |
| 2025-04-30 | 350.00 | 354.91 | 350.00 | 361.40 | 0.0M |
| 2025-04-29 | 361.00 | 361.40 | 359.00 | 361.40 | 0.0M |
| 2025-04-28 | 375.50 | 375.50 | 368.00 | 368.18 | 0.0M |
| 2025-04-25 | 365.98 | 365.98 | 365.00 | 364.00 | 0.0M |
| 2025-04-24 | 363.60 | 367.17 | 363.60 | 367.17 | 0.0M |
| 2025-04-23 | 370.16 | 370.16 | 370.16 | 364.00 | 0.0M |
| 2025-04-22 | 345.50 | 352.50 | 345.50 | 352.50 | 0.0M |
| 2025-04-21 | 350.00 | 350.00 | 339.92 | 340.00 | 0.0M |
| 2025-04-16 | 355.01 | 355.01 | 355.01 | 355.01 | 0.0M |
| 2025-04-15 | 365.38 | 365.38 | 358.00 | 358.00 | 0.0M |
| 2025-04-14 | 356.00 | 358.00 | 356.00 | 358.00 | 0.0M |
| 2025-04-11 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2025-04-10 | 370.00 | 370.00 | 356.22 | 358.36 | 0.0M |
| 2025-04-04 | 351.99 | 351.99 | 326.20 | 337.88 | 0.0M |
| 2025-04-03 | 383.00 | 383.00 | 347.00 | 344.50 | 0.0M |
| 2025-04-02 | 398.00 | 408.00 | 398.00 | 408.00 | 0.0M |
| 2025-04-01 | 395.00 | 395.00 | 392.00 | 392.00 | 0.0M |
| 2025-03-31 | 387.20 | 400.50 | 387.20 | 399.99 | 0.0M |
| 2025-03-28 | 406.00 | 407.66 | 406.00 | 427.32 | 0.0M |
| 2025-03-27 | 427.32 | 427.32 | 420.80 | 427.32 | 0.0M |
| 2025-03-26 | 427.00 | 427.00 | 427.00 | 427.00 | 0.0M |
| 2025-03-25 | 427.04 | 430.00 | 427.04 | 427.00 | 0.0M |
| 2025-03-24 | 432.50 | 432.50 | 432.50 | 427.68 | 0.0M |
| 2025-03-21 | 434.86 | 434.86 | 425.00 | 425.00 | 0.0M |
| 2025-03-20 | 434.00 | 435.00 | 426.26 | 426.85 | 0.0M |
| 2025-03-19 | 419.00 | 425.59 | 419.00 | 424.71 | 0.0M |
| 2025-03-18 | 405.00 | 405.00 | 398.31 | 401.00 | 0.0M |
| 2025-03-14 | 392.00 | 402.69 | 392.00 | 395.02 | 0.0M |
| 2025-03-13 | 385.00 | 385.00 | 380.00 | 381.00 | 0.0M |
| 2025-03-12 | 400.36 | 400.36 | 389.00 | 393.27 | 0.0M |
| 2025-03-11 | 380.00 | 388.00 | 375.11 | 387.00 | 0.0M |
| 2025-03-10 | 385.00 | 390.00 | 380.16 | 382.51 | 0.0M |
| 2025-03-07 | 416.16 | 417.00 | 416.16 | 416.16 | 0.0M |
| 2025-03-06 | 447.50 | 447.50 | 422.50 | 425.68 | 0.0M |
| 2025-03-05 | 444.40 | 452.50 | 444.40 | 451.90 | 0.0M |
| 2025-03-04 | 453.34 | 460.50 | 450.50 | 450.50 | 0.0M |
| 2025-03-03 | 483.40 | 483.40 | 483.40 | 487.00 | 0.0M |
| 2025-02-28 | 486.00 | 486.00 | 486.00 | 479.70 | 0.0M |
| 2025-02-27 | 492.00 | 492.00 | 491.01 | 492.00 | 0.0M |
| 2025-02-26 | 502.00 | 502.00 | 480.09 | 500.50 | 0.0M |
| 2025-02-25 | 480.00 | 488.00 | 480.00 | 488.00 | 0.0M |
| 2025-02-24 | 470.04 | 484.55 | 470.04 | 486.00 | 0.0M |
| 2025-02-21 | 479.00 | 479.00 | 469.00 | 469.10 | 0.0M |
| 2025-02-20 | 485.00 | 500.74 | 482.00 | 499.18 | 0.0M |
| 2025-02-19 | 521.22 | 526.00 | 521.22 | 526.00 | 0.0M |
| 2025-02-18 | 529.00 | 529.00 | 519.44 | 523.01 | 0.0M |
| 2025-02-17 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0M |
| 2025-02-14 | 520.00 | 530.38 | 508.62 | 529.00 | 0.0M |
| 2025-02-13 | 520.30 | 528.10 | 520.30 | 528.10 | 0.0M |
| 2025-02-12 | 527.00 | 529.00 | 527.00 | 529.00 | 0.0M |
| 2025-02-11 | 528.00 | 534.92 | 525.03 | 525.15 | 0.0M |
| 2025-02-10 | 541.30 | 548.00 | 540.00 | 541.01 | 0.0M |
| 2025-02-06 | 560.00 | 562.00 | 560.00 | 561.50 | 0.0M |
| 2025-02-05 | 562.80 | 564.00 | 550.44 | 562.00 | 0.0M |
| 2025-02-04 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0M |
| 2025-01-31 | 584.06 | 584.06 | 572.80 | 572.80 | 0.0M |
| 2025-01-30 | 572.24 | 587.00 | 572.24 | 587.00 | 0.0M |
| 2025-01-29 | 573.00 | 583.74 | 557.06 | 572.00 | 0.0M |
| 2025-01-28 | 546.00 | 569.50 | 538.02 | 569.50 | 0.0M |
| 2025-01-27 | 517.01 | 530.00 | 517.01 | 528.00 | 0.0M |
| 2025-01-23 | 517.29 | 517.29 | 517.29 | 520.00 | 0.0M |
| 2025-01-22 | 523.32 | 523.32 | 523.32 | 519.89 | 0.0M |
| 2025-01-21 | 541.00 | 553.00 | 534.00 | 530.00 | 0.0M |
| 2025-01-20 | 538.50 | 538.50 | 538.50 | 538.50 | 0.0M |
| 2025-01-17 | 529.99 | 538.50 | 529.99 | 538.50 | 0.0M |
| 2025-01-16 | 514.55 | 514.55 | 514.55 | 515.99 | 0.0M |
| 2025-01-15 | 496.40 | 519.60 | 496.40 | 500.00 | 0.0M |
| 2025-01-14 | 494.45 | 501.00 | 483.99 | 499.99 | 0.0M |
| 2025-01-13 | 484.40 | 494.80 | 484.40 | 490.00 | 0.0M |
| 2025-01-10 | 492.59 | 500.00 | 480.40 | 499.99 | 0.0M |
| 2025-01-09 | 492.99 | 492.99 | 492.99 | 480.00 | 0.0M |
| 2025-01-08 | 485.00 | 492.96 | 485.00 | 492.99 | 0.0M |
| 2025-01-07 | 483.60 | 484.50 | 478.14 | 483.00 | 0.0M |
| 2025-01-06 | 484.40 | 497.50 | 484.40 | 490.43 | 0.0M |
| 2025-01-03 | 505.00 | 505.53 | 496.50 | 499.00 | 0.0M |
| 2025-01-02 | 519.00 | 519.00 | 515.00 | 515.00 | 0.0M |