454.25
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 | 456.00 | 456.50 | 453.00 | 454.25 | 0.0M |
| 2025-09-25 | 455.75 | 459.75 | 455.50 | 456.75 | 0.0M |
| 2025-09-24 | 457.00 | 459.00 | 455.50 | 456.00 | 0.0M |
| 2025-09-23 | 454.50 | 458.25 | 451.25 | 458.00 | 0.0M |
| 2025-09-22 | 457.00 | 457.75 | 451.25 | 454.50 | 0.0M |
| 2025-09-19 | 457.50 | 461.75 | 455.25 | 457.00 | 0.0M |
| 2025-09-18 | 459.75 | 461.00 | 457.00 | 457.25 | 0.0M |
| 2025-09-17 | 462.50 | 464.25 | 459.50 | 460.00 | 0.0M |
| 2025-09-16 | 457.25 | 464.00 | 457.25 | 462.75 | 0.0M |
| 2025-09-15 | 460.25 | 461.50 | 456.50 | 457.50 | 0.0M |
| 2025-09-12 | 447.25 | 457.00 | 445.00 | 457.00 | 0.0M |
| 2025-09-11 | 445.00 | 449.00 | 444.75 | 447.50 | 0.0M |
| 2025-09-10 | 447.50 | 447.75 | 444.75 | 445.00 | 0.0M |
| 2025-09-09 | 449.00 | 450.25 | 447.00 | 447.75 | 0.0M |
| 2025-09-08 | 446.50 | 450.25 | 444.25 | 449.75 | 0.0M |
| 2025-09-05 | 447.50 | 452.25 | 446.00 | 447.25 | 0.0M |
| 2025-09-04 | 445.75 | 448.50 | 442.00 | 447.50 | 0.0M |
| 2025-09-03 | 450.25 | 451.75 | 444.75 | 446.00 | 0.0M |
| 2025-09-02 | 445.50 | 451.00 | 442.75 | 450.75 | 0.0M |
| 2025-08-29 | 437.75 | 448.00 | 437.75 | 447.75 | 0.0M |
| 2025-08-28 | 433.50 | 438.75 | 431.25 | 437.75 | 0.0M |
| 2025-08-27 | 436.75 | 437.25 | 432.75 | 433.50 | 0.0M |
| 2025-08-26 | 438.75 | 441.50 | 435.75 | 436.50 | 0.0M |
| 2025-08-25 | 440.25 | 443.50 | 438.75 | 440.25 | 0.0M |
| 2025-08-22 | 439.75 | 441.25 | 437.75 | 438.75 | 0.0M |
| 2025-08-21 | 432.00 | 441.50 | 432.00 | 440.00 | 0.0M |
| 2025-08-20 | 431.25 | 434.50 | 429.50 | 432.75 | 0.0M |
| 2025-08-19 | 434.00 | 434.00 | 429.50 | 431.25 | 0.0M |
| 2025-08-18 | 432.25 | 435.50 | 429.25 | 434.75 | 0.0M |
| 2025-08-15 | 425.50 | 433.25 | 424.75 | 432.75 | 0.0M |
| 2025-08-14 | 425.50 | 426.75 | 420.75 | 424.50 | 0.0M |
| 2025-08-13 | 423.50 | 426.75 | 422.25 | 425.75 | 0.0M |
| 2025-08-12 | 434.50 | 434.75 | 420.75 | 423.25 | 0.0M |
| 2025-08-11 | 432.50 | 436.00 | 430.50 | 435.00 | 0.0M |
| 2025-08-08 | 434.25 | 437.25 | 432.00 | 433.00 | 0.0M |
| 2025-08-07 | 429.25 | 435.25 | 429.25 | 434.75 | 0.0M |
| 2025-08-06 | 431.75 | 431.75 | 425.50 | 429.75 | 0.0M |
| 2025-08-05 | 434.50 | 435.00 | 430.00 | 430.75 | 0.0M |
| 2025-08-04 | 438.25 | 440.00 | 435.00 | 435.25 | 0.0M |
| 2025-08-01 | 438.00 | 442.50 | 437.25 | 438.50 | 0.0M |
| 2025-07-31 | 439.25 | 441.25 | 436.00 | 440.75 | 0.0M |
| 2025-07-30 | 438.50 | 442.25 | 438.25 | 439.75 | 0.0M |
| 2025-07-29 | 440.50 | 442.50 | 437.00 | 439.00 | 0.0M |
| 2025-07-28 | 446.00 | 446.50 | 440.50 | 441.50 | 0.0M |
| 2025-07-25 | 448.25 | 449.50 | 445.00 | 446.75 | 0.0M |
| 2025-07-24 | 445.00 | 450.00 | 445.00 | 448.50 | 0.0M |
| 2025-07-23 | 445.75 | 448.00 | 443.75 | 445.25 | 0.0M |
| 2025-07-22 | 450.75 | 452.25 | 444.75 | 446.50 | 0.0M |
| 2025-07-21 | 452.75 | 454.75 | 447.75 | 450.25 | 0.0M |
| 2025-07-18 | 450.00 | 457.25 | 448.75 | 455.00 | 0.0M |
| 2025-07-17 | 450.00 | 452.50 | 447.25 | 448.50 | 0.0M |
| 2025-07-16 | 446.25 | 452.25 | 446.00 | 451.00 | 0.0M |
| 2025-07-15 | 444.25 | 450.75 | 440.25 | 446.75 | 0.0M |
| 2025-07-14 | 427.25 | 435.25 | 424.50 | 434.75 | 0.0M |
| 2025-07-11 | 433.25 | 434.75 | 428.50 | 429.00 | 0.0M |
| 2025-07-10 | 432.00 | 434.25 | 429.75 | 433.75 | 0.0M |
| 2025-07-09 | 430.75 | 433.25 | 428.50 | 432.25 | 0.0M |
| 2025-07-08 | 437.25 | 437.25 | 430.00 | 430.75 | 0.1M |
| 2025-07-07 | 445.00 | 445.50 | 436.50 | 437.25 | 0.0M |
| 2025-07-03 | 448.00 | 457.25 | 448.00 | 452.75 | 0.0M |
| 2025-07-02 | 438.00 | 449.25 | 433.50 | 448.75 | 0.0M |
| 2025-07-01 | 440.25 | 440.75 | 432.25 | 438.00 | 0.0M |
| 2025-06-30 | 441.75 | 444.50 | 437.75 | 441.00 | 0.0M |
| 2025-06-27 | 436.75 | 443.25 | 436.75 | 442.25 | 0.0M |
| 2025-06-26 | 438.25 | 441.75 | 435.25 | 436.50 | 0.0M |
| 2025-06-25 | 444.50 | 445.75 | 436.75 | 438.25 | 0.0M |
| 2025-06-24 | 450.25 | 450.25 | 444.00 | 444.50 | 0.0M |
| 2025-06-23 | 459.00 | 460.00 | 449.00 | 449.25 | 0.0M |
| 2025-06-20 | 459.00 | 462.00 | 456.50 | 456.75 | 0.0M |
| 2025-06-18 | 453.75 | 460.25 | 453.75 | 459.25 | 0.0M |
| 2025-06-17 | 450.75 | 455.50 | 450.75 | 453.75 | 0.0M |
| 2025-06-16 | 457.00 | 459.25 | 449.50 | 450.25 | 0.0M |
| 2025-06-13 | 455.00 | 459.00 | 453.50 | 457.75 | 0.0M |
| 2025-06-12 | 453.75 | 458.50 | 453.25 | 455.75 | 0.0M |
| 2025-06-11 | 455.75 | 459.00 | 454.25 | 455.25 | 0.0M |
| 2025-06-10 | 454.50 | 455.50 | 450.00 | 455.50 | 0.0M |
| 2025-06-09 | 463.75 | 465.00 | 453.50 | 453.75 | 0.0M |
| 2025-06-06 | 462.50 | 465.50 | 460.25 | 464.25 | 0.0M |
| 2025-06-05 | 459.25 | 464.50 | 458.75 | 464.00 | 0.0M |
| 2025-06-04 | 454.50 | 460.25 | 454.00 | 459.25 | 0.0M |
| 2025-06-03 | 451.25 | 456.00 | 450.25 | 454.25 | 0.0M |
| 2025-06-02 | 453.50 | 457.75 | 451.25 | 451.75 | 0.0M |
| 2025-05-30 | 456.00 | 457.50 | 453.50 | 454.00 | 0.0M |
| 2025-05-29 | 459.00 | 459.75 | 454.00 | 456.25 | 0.0M |
| 2025-05-28 | 461.50 | 464.25 | 457.50 | 458.25 | 0.0M |
| 2025-05-27 | 465.00 | 465.50 | 459.75 | 461.25 | 0.0M |
| 2025-05-23 | 467.00 | 469.00 | 463.00 | 465.75 | 0.0M |
| 2025-05-22 | 468.75 | 471.00 | 466.75 | 468.00 | 0.0M |
| 2025-05-21 | 462.25 | 470.25 | 462.25 | 470.00 | 0.0M |
| 2025-05-20 | 455.25 | 463.50 | 454.25 | 463.00 | 0.0M |
| 2025-05-19 | 449.75 | 458.50 | 449.75 | 456.50 | 0.0M |
| 2025-05-16 | 454.75 | 456.25 | 449.50 | 450.50 | 0.0M |
| 2025-05-15 | 454.25 | 456.75 | 451.25 | 453.50 | 0.0M |
| 2025-05-14 | 441.75 | 443.00 | 437.50 | 440.50 | 0.1M |
| 2025-05-13 | 445.25 | 446.50 | 439.25 | 441.00 | 0.1M |
| 2025-05-12 | 444.25 | 449.75 | 441.25 | 445.50 | 0.1M |
| 2025-05-09 | 440.00 | 444.00 | 439.75 | 442.00 | 0.1M |
| 2025-05-08 | 441.50 | 441.75 | 435.75 | 438.75 | 0.1M |
| 2025-05-07 | 442.00 | 447.25 | 440.25 | 440.75 | 0.1M |
| 2025-05-06 | 443.75 | 444.50 | 440.50 | 441.25 | 0.1M |
| 2025-05-05 | 449.75 | 450.25 | 442.25 | 443.00 | 0.1M |
| 2025-05-02 | 447.25 | 453.50 | 447.25 | 450.25 | 0.1M |
| 2025-05-01 | 446.25 | 449.75 | 444.50 | 447.25 | 0.1M |
| 2025-04-30 | 445.00 | 448.00 | 442.25 | 446.25 | 0.1M |
| 2025-04-29 | 449.50 | 451.00 | 443.25 | 444.50 | 0.1M |
| 2025-04-28 | 454.25 | 455.00 | 446.75 | 450.25 | 0.1M |
| 2025-04-25 | 455.50 | 457.75 | 454.25 | 455.75 | 0.1M |
| 2025-04-24 | 454.50 | 456.75 | 453.50 | 456.50 | 0.1M |
| 2025-04-23 | 458.25 | 459.75 | 452.50 | 454.50 | 0.1M |
| 2025-04-22 | 464.00 | 464.50 | 456.75 | 458.00 | 0.1M |
| 2025-04-21 | 466.50 | 468.00 | 463.75 | 464.50 | 0.0M |
| 2025-04-17 | 466.00 | 468.50 | 465.25 | 466.00 | 0.1M |
| 2025-04-16 | 463.75 | 469.50 | 461.50 | 466.75 | 0.1M |
| 2025-04-15 | 462.00 | 466.25 | 461.50 | 464.25 | 0.1M |
| 2025-04-14 | 462.00 | 466.75 | 461.00 | 462.00 | 0.1M |
| 2025-04-11 | 453.00 | 464.75 | 451.50 | 463.50 | 0.1M |
| 2025-04-10 | 450.50 | 457.00 | 449.50 | 454.25 | 0.1M |
| 2025-04-09 | 445.00 | 452.00 | 444.00 | 450.75 | 0.1M |
| 2025-04-08 | 445.75 | 450.00 | 445.25 | 445.75 | 0.1M |
| 2025-04-07 | 442.75 | 450.50 | 442.00 | 446.00 | 0.1M |
| 2025-04-04 | 447.50 | 448.75 | 439.75 | 446.75 | 0.1M |
| 2025-04-03 | 445.00 | 448.75 | 441.50 | 447.50 | 0.1M |
| 2025-04-02 | 448.25 | 449.25 | 444.50 | 448.75 | 0.0M |
| 2025-04-01 | 442.00 | 449.25 | 440.75 | 449.50 | 0.1M |
| 2025-03-31 | 442.00 | 445.00 | 436.50 | 442.00 | 0.1M |
| 2025-03-28 | 444.00 | 444.00 | 437.75 | 442.50 | 0.1M |
| 2025-03-27 | 444.75 | 445.25 | 440.75 | 443.75 | 0.1M |
| 2025-03-26 | 449.00 | 449.50 | 444.00 | 444.50 | 0.1M |
| 2025-03-25 | 450.75 | 451.50 | 447.25 | 449.00 | 0.0M |
| 2025-03-24 | 451.50 | 453.00 | 447.50 | 451.50 | 0.0M |
| 2025-03-21 | 452.25 | 453.75 | 449.50 | 451.00 | 0.0M |
| 2025-03-20 | 451.50 | 454.25 | 451.50 | 453.00 | 0.1M |
| 2025-03-19 | 453.75 | 455.00 | 451.25 | 451.50 | 0.1M |
| 2025-03-18 | 454.75 | 457.00 | 452.00 | 454.25 | 0.1M |
| 2025-03-17 | 451.25 | 455.00 | 451.25 | 454.00 | 0.1M |
| 2025-03-14 | 445.50 | 445.50 | 442.25 | 444.50 | 0.1M |
| 2025-03-13 | 442.75 | 448.50 | 442.00 | 446.50 | 0.0M |
| 2025-03-12 | 449.50 | 450.75 | 439.00 | 442.50 | 0.1M |
| 2025-03-11 | 451.00 | 454.25 | 448.75 | 449.75 | 0.0M |
| 2025-03-10 | 450.50 | 453.50 | 447.50 | 451.25 | 0.0M |
| 2025-03-07 | 446.00 | 450.75 | 442.75 | 450.25 | 0.1M |
| 2025-03-06 | 442.00 | 451.25 | 437.25 | 445.75 | 0.1M |
| 2025-03-05 | 442.25 | 446.00 | 437.00 | 441.00 | 0.1M |
| 2025-03-04 | 445.00 | 448.75 | 435.00 | 441.00 | 0.1M |
| 2025-03-03 | 450.25 | 452.00 | 443.25 | 445.00 | 0.1M |
| 2025-02-28 | 459.50 | 460.25 | 449.75 | 450.25 | 0.1M |
| 2025-02-27 | 466.75 | 468.50 | 458.50 | 459.75 | 0.1M |
| 2025-02-26 | 470.25 | 473.25 | 466.50 | 467.25 | 0.0M |
| 2025-02-25 | 472.25 | 473.25 | 465.25 | 471.00 | 0.0M |
| 2025-02-24 | 477.00 | 477.75 | 470.50 | 472.50 | 0.0M |
| 2025-02-21 | 480.25 | 482.50 | 477.00 | 477.50 | 0.0M |
| 2025-02-20 | 477.75 | 482.75 | 477.50 | 482.50 | 0.0M |
| 2025-02-19 | 479.25 | 482.75 | 477.75 | 479.00 | 0.0M |
| 2025-02-18 | 474.25 | 481.75 | 473.50 | 480.50 | 0.0M |
| 2025-02-14 | 474.00 | 477.50 | 474.00 | 475.25 | 0.0M |
| 2025-02-13 | 473.00 | 474.75 | 470.25 | 474.75 | 0.0M |
| 2025-02-12 | 471.00 | 474.50 | 468.75 | 473.75 | 0.0M |
| 2025-02-11 | 472.00 | 477.00 | 470.25 | 471.00 | 0.0M |
| 2025-02-10 | 465.00 | 472.75 | 462.75 | 472.75 | 0.0M |
| 2025-02-07 | 472.00 | 473.00 | 465.50 | 467.00 | 0.0M |
| 2025-02-06 | 470.00 | 472.50 | 465.50 | 472.00 | 0.0M |
| 2025-02-05 | 469.00 | 472.25 | 467.50 | 470.50 | 0.0M |
| 2025-02-04 | 465.00 | 470.75 | 463.75 | 469.75 | 0.0M |
| 2025-02-03 | 457.00 | 467.50 | 454.75 | 466.25 | 0.0M |
| 2025-01-31 | 465.25 | 465.50 | 458.75 | 460.25 | 0.0M |
| 2025-01-30 | 469.00 | 469.25 | 465.25 | 466.25 | 0.0M |
| 2025-01-29 | 462.00 | 470.25 | 462.00 | 470.00 | 0.0M |
| 2025-01-28 | 459.50 | 466.00 | 458.25 | 462.75 | 0.0M |
| 2025-01-27 | 462.75 | 463.00 | 455.75 | 460.50 | 0.0M |
| 2025-01-24 | 466.00 | 467.25 | 463.00 | 464.25 | 0.0M |
| 2025-01-23 | 461.00 | 468.25 | 458.50 | 467.00 | 0.0M |
| 2025-01-22 | 461.75 | 463.75 | 458.00 | 461.00 | 0.0M |
| 2025-01-21 | 458.00 | 462.25 | 457.00 | 462.25 | 0.0M |
| 2025-01-17 | 454.25 | 459.50 | 453.75 | 458.75 | 0.0M |
| 2025-01-16 | 459.00 | 459.25 | 452.00 | 455.00 | 0.0M |
| 2025-01-15 | 456.50 | 459.75 | 456.00 | 459.25 | 0.0M |
| 2025-01-14 | 455.50 | 460.00 | 454.50 | 457.75 | 0.0M |
| 2025-01-13 | 448.00 | 457.25 | 447.00 | 456.75 | 0.1M |
| 2025-01-10 | 444.00 | 451.50 | 443.25 | 448.75 | 0.1M |
| 2025-01-09 | 441.25 | 445.00 | 440.75 | 444.50 | 0.0M |
| 2025-01-08 | 443.50 | 445.00 | 441.25 | 442.50 | 0.0M |
| 2025-01-07 | 442.50 | 444.25 | 439.00 | 443.75 | 0.0M |
| 2025-01-06 | 439.00 | 445.00 | 439.00 | 443.25 | 0.0M |
| 2025-01-03 | 445.00 | 445.50 | 436.75 | 438.25 | 0.0M |
| 2025-01-02 | 441.50 | 445.75 | 441.00 | 445.25 | 0.0M |