560.75
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 | 565.50 | 567.75 | 559.50 | 560.75 | 0.0M |
| 2025-09-25 | 562.25 | 567.25 | 559.50 | 566.75 | 0.0M |
| 2025-09-24 | 561.25 | 564.25 | 560.00 | 560.50 | 0.0M |
| 2025-09-23 | 551.75 | 561.50 | 549.25 | 561.50 | 0.0M |
| 2025-09-22 | 562.75 | 562.75 | 549.75 | 552.25 | 0.0M |
| 2025-09-19 | 564.00 | 565.75 | 559.75 | 562.50 | 0.0M |
| 2025-09-18 | 567.00 | 571.25 | 562.75 | 563.75 | 0.0M |
| 2025-09-17 | 572.50 | 574.25 | 565.75 | 567.25 | 0.0M |
| 2025-09-16 | 563.75 | 572.75 | 563.25 | 572.50 | 0.0M |
| 2025-09-15 | 560.25 | 567.00 | 559.00 | 563.75 | 0.0M |
| 2025-09-12 | 548.75 | 552.50 | 543.75 | 552.25 | 0.0M |
| 2025-09-11 | 544.00 | 549.75 | 540.50 | 549.25 | 0.0M |
| 2025-09-10 | 547.75 | 550.75 | 543.25 | 543.50 | 0.0M |
| 2025-09-09 | 552.75 | 553.50 | 548.25 | 549.00 | 0.0M |
| 2025-09-08 | 546.25 | 552.75 | 544.00 | 552.25 | 0.0M |
| 2025-09-05 | 547.75 | 550.75 | 545.50 | 546.50 | 0.0M |
| 2025-09-04 | 548.75 | 549.00 | 542.00 | 546.75 | 0.0M |
| 2025-09-03 | 555.75 | 556.50 | 548.25 | 548.50 | 0.0M |
| 2025-09-02 | 559.50 | 559.50 | 550.75 | 555.00 | 0.0M |
| 2025-08-29 | 557.00 | 563.00 | 555.50 | 562.50 | 0.0M |
| 2025-08-28 | 553.75 | 557.75 | 549.50 | 557.00 | 0.0M |
| 2025-08-27 | 560.00 | 561.25 | 553.00 | 553.75 | 0.0M |
| 2025-08-26 | 558.50 | 562.75 | 556.25 | 560.50 | 0.0M |
| 2025-08-25 | 555.75 | 562.75 | 555.00 | 558.00 | 0.0M |
| 2025-08-22 | 558.00 | 560.00 | 555.00 | 556.00 | 0.0M |
| 2025-08-21 | 558.50 | 563.25 | 554.25 | 557.75 | 0.0M |
| 2025-08-20 | 552.50 | 560.75 | 548.50 | 558.25 | 0.0M |
| 2025-08-19 | 555.25 | 555.50 | 551.25 | 552.50 | 0.0M |
| 2025-08-18 | 557.75 | 560.25 | 552.25 | 556.50 | 0.0M |
| 2025-08-15 | 555.25 | 558.00 | 552.75 | 557.00 | 0.0M |
| 2025-08-14 | 559.00 | 560.25 | 552.50 | 554.00 | 0.0M |
| 2025-08-13 | 556.00 | 561.75 | 555.00 | 559.00 | 0.0M |
| 2025-08-12 | 566.25 | 567.00 | 555.50 | 557.75 | 0.0M |
| 2025-08-11 | 567.25 | 574.25 | 566.00 | 567.50 | 0.0M |
| 2025-08-08 | 572.00 | 574.25 | 566.50 | 567.25 | 0.0M |
| 2025-08-07 | 562.00 | 572.00 | 562.00 | 571.50 | 0.0M |
| 2025-08-06 | 559.75 | 562.25 | 557.00 | 561.75 | 0.0M |
| 2025-08-05 | 566.50 | 568.25 | 559.25 | 560.25 | 0.0M |
| 2025-08-04 | 568.25 | 573.75 | 564.75 | 568.25 | 0.0M |
| 2025-08-01 | 573.00 | 575.00 | 567.00 | 568.00 | 0.0M |
| 2025-07-31 | 575.00 | 576.50 | 567.25 | 572.50 | 0.0M |
| 2025-07-30 | 578.50 | 581.00 | 574.75 | 575.00 | 0.0M |
| 2025-07-29 | 587.75 | 589.00 | 576.50 | 579.75 | 0.0M |
| 2025-07-28 | 587.50 | 589.50 | 582.75 | 588.75 | 0.0M |
| 2025-07-25 | 592.25 | 592.25 | 584.00 | 588.25 | 0.0M |
| 2025-07-24 | 590.50 | 595.25 | 585.50 | 590.75 | 0.0M |
| 2025-07-23 | 598.00 | 600.00 | 590.50 | 590.50 | 0.0M |
| 2025-07-22 | 590.75 | 600.75 | 587.75 | 598.00 | 0.0M |
| 2025-07-21 | 595.75 | 598.75 | 591.75 | 592.75 | 0.0M |
| 2025-07-18 | 583.75 | 598.50 | 583.75 | 596.00 | 0.0M |
| 2025-07-17 | 592.25 | 592.50 | 582.25 | 583.50 | 0.0M |
| 2025-07-16 | 586.50 | 592.50 | 584.00 | 591.00 | 0.0M |
| 2025-07-15 | 590.75 | 594.50 | 585.50 | 588.25 | 0.0M |
| 2025-07-14 | 581.50 | 590.50 | 578.25 | 580.50 | 0.0M |
| 2025-07-11 | 593.25 | 596.25 | 583.25 | 583.75 | 0.0M |
| 2025-07-10 | 582.75 | 594.00 | 579.50 | 593.25 | 0.0M |
| 2025-07-09 | 585.50 | 590.00 | 580.75 | 585.25 | 0.0M |
| 2025-07-08 | 588.00 | 588.75 | 582.25 | 586.75 | 0.0M |
| 2025-07-07 | 592.75 | 592.75 | 582.50 | 588.50 | 0.0M |
| 2025-07-03 | 599.50 | 606.00 | 596.25 | 596.75 | 0.0M |
| 2025-07-02 | 588.00 | 602.50 | 583.00 | 601.25 | 0.0M |
| 2025-07-01 | 577.75 | 588.25 | 576.75 | 586.75 | 0.0M |
| 2025-06-30 | 582.50 | 586.00 | 576.00 | 579.25 | 0.0M |
| 2025-06-27 | 579.75 | 586.50 | 579.25 | 582.25 | 0.0M |
| 2025-06-26 | 588.00 | 590.75 | 579.25 | 579.50 | 0.0M |
| 2025-06-25 | 595.00 | 596.50 | 585.50 | 587.25 | 0.0M |
| 2025-06-24 | 612.25 | 612.25 | 594.75 | 595.75 | 0.0M |
| 2025-06-23 | 626.50 | 627.00 | 609.75 | 612.50 | 0.0M |
| 2025-06-20 | 629.25 | 635.00 | 623.00 | 625.50 | 0.0M |
| 2025-06-18 | 605.50 | 631.25 | 604.25 | 631.00 | 0.0M |
| 2025-06-17 | 593.25 | 607.50 | 593.00 | 606.00 | 0.0M |
| 2025-06-16 | 598.50 | 602.75 | 588.25 | 593.00 | 0.0M |
| 2025-06-13 | 582.25 | 599.75 | 579.25 | 599.25 | 0.0M |
| 2025-06-12 | 590.00 | 593.00 | 582.25 | 582.75 | 0.0M |
| 2025-06-11 | 587.75 | 593.50 | 587.25 | 590.00 | 0.0M |
| 2025-06-10 | 597.00 | 598.00 | 587.00 | 589.50 | 0.0M |
| 2025-06-09 | 608.50 | 612.25 | 596.50 | 599.00 | 0.0M |
| 2025-06-06 | 601.25 | 609.75 | 594.50 | 608.25 | 0.0M |
| 2025-06-05 | 599.25 | 604.00 | 596.75 | 600.50 | 0.0M |
| 2025-06-04 | 591.00 | 601.50 | 590.25 | 598.25 | 0.0M |
| 2025-06-03 | 594.75 | 600.75 | 589.00 | 592.50 | 0.0M |
| 2025-06-02 | 591.50 | 604.25 | 590.75 | 594.50 | 0.0M |
| 2025-05-30 | 593.75 | 596.50 | 589.00 | 591.00 | 0.0M |
| 2025-05-29 | 590.75 | 593.50 | 586.00 | 592.25 | 0.0M |
| 2025-05-28 | 591.00 | 595.00 | 586.50 | 589.50 | 0.0M |
| 2025-05-27 | 601.50 | 601.75 | 587.75 | 588.75 | 0.0M |
| 2025-05-23 | 603.00 | 606.00 | 597.25 | 600.75 | 0.0M |
| 2025-05-22 | 604.50 | 608.25 | 597.25 | 603.00 | 0.0M |
| 2025-05-21 | 599.00 | 610.50 | 599.00 | 604.50 | 0.0M |
| 2025-05-20 | 585.25 | 600.00 | 584.00 | 599.00 | 0.0M |
| 2025-05-19 | 580.00 | 589.25 | 579.75 | 584.00 | 0.0M |
| 2025-05-16 | 587.75 | 588.25 | 578.50 | 580.25 | 0.0M |
| 2025-05-15 | 579.50 | 587.25 | 578.00 | 587.00 | 0.0M |
| 2025-05-14 | 555.25 | 561.75 | 548.50 | 560.75 | 0.0M |
| 2025-05-13 | 551.25 | 556.25 | 543.75 | 554.00 | 0.0M |
| 2025-05-12 | 561.50 | 563.50 | 550.75 | 551.75 | 0.0M |
| 2025-05-09 | 568.75 | 569.25 | 557.25 | 558.25 | 0.0M |
| 2025-05-08 | 570.50 | 575.25 | 562.25 | 566.00 | 0.0M |
| 2025-05-07 | 573.00 | 580.50 | 570.00 | 571.25 | 0.0M |
| 2025-05-06 | 569.00 | 574.25 | 565.25 | 572.25 | 0.0M |
| 2025-05-05 | 580.50 | 582.75 | 567.50 | 568.00 | 0.0M |
| 2025-05-02 | 569.50 | 582.00 | 568.00 | 578.75 | 0.0M |
| 2025-05-01 | 570.00 | 574.50 | 566.75 | 568.25 | 0.0M |
| 2025-04-30 | 565.25 | 576.25 | 561.50 | 568.25 | 0.0M |
| 2025-04-29 | 571.50 | 575.25 | 562.50 | 564.00 | 0.0M |
| 2025-04-28 | 580.50 | 581.50 | 566.25 | 569.75 | 0.0M |
| 2025-04-25 | 582.50 | 586.25 | 579.50 | 582.25 | 0.0M |
| 2025-04-24 | 581.25 | 582.00 | 576.00 | 581.50 | 0.0M |
| 2025-04-23 | 586.00 | 587.75 | 579.75 | 580.25 | 0.0M |
| 2025-04-22 | 590.50 | 592.00 | 583.25 | 586.00 | 0.0M |
| 2025-04-21 | 598.25 | 602.75 | 589.25 | 590.25 | 0.0M |
| 2025-04-17 | 597.00 | 604.00 | 596.25 | 598.00 | 0.0M |
| 2025-04-16 | 592.75 | 599.50 | 587.75 | 596.00 | 0.0M |
| 2025-04-15 | 599.50 | 602.25 | 592.25 | 592.75 | 0.0M |
| 2025-04-14 | 605.25 | 605.50 | 595.00 | 599.25 | 0.0M |
| 2025-04-11 | 590.25 | 606.25 | 588.75 | 605.75 | 0.0M |
| 2025-04-10 | 594.25 | 597.25 | 586.75 | 590.50 | 0.0M |
| 2025-04-09 | 592.25 | 595.50 | 586.75 | 591.75 | 0.0M |
| 2025-04-08 | 588.00 | 594.75 | 585.00 | 590.75 | 0.0M |
| 2025-04-07 | 581.75 | 596.00 | 577.00 | 586.25 | 0.0M |
| 2025-04-04 | 589.25 | 591.75 | 573.25 | 580.75 | 0.0M |
| 2025-04-03 | 579.75 | 594.00 | 578.00 | 589.00 | 0.0M |
| 2025-04-02 | 595.25 | 595.75 | 586.50 | 591.25 | 0.0M |
| 2025-04-01 | 590.50 | 595.25 | 586.50 | 592.75 | 0.0M |
| 2025-03-31 | 584.50 | 592.00 | 578.75 | 589.25 | 0.0M |
| 2025-03-28 | 589.50 | 589.75 | 574.50 | 583.50 | 0.0M |
| 2025-03-27 | 592.00 | 593.00 | 584.00 | 588.75 | 0.0M |
| 2025-03-26 | 601.00 | 602.00 | 591.25 | 591.25 | 0.0M |
| 2025-03-25 | 603.50 | 605.50 | 597.25 | 599.50 | 0.0M |
| 2025-03-24 | 617.50 | 617.75 | 601.00 | 604.75 | 0.0M |
| 2025-03-21 | 613.00 | 618.25 | 609.50 | 613.50 | 0.0M |
| 2025-03-20 | 621.50 | 624.00 | 610.00 | 613.00 | 0.0M |
| 2025-03-19 | 619.00 | 624.00 | 615.00 | 620.00 | 0.0M |
| 2025-03-18 | 625.50 | 629.25 | 620.25 | 621.75 | 0.0M |
| 2025-03-17 | 612.75 | 630.75 | 612.75 | 624.00 | 0.0M |
| 2025-03-14 | 594.00 | 597.75 | 588.75 | 589.75 | 0.0M |
| 2025-03-13 | 587.75 | 597.50 | 587.50 | 594.75 | 0.0M |
| 2025-03-12 | 589.00 | 592.75 | 579.25 | 586.25 | 0.0M |
| 2025-03-11 | 593.00 | 593.50 | 587.00 | 588.50 | 0.0M |
| 2025-03-10 | 585.00 | 595.25 | 583.25 | 593.50 | 0.0M |
| 2025-03-07 | 584.00 | 585.50 | 575.25 | 581.50 | 0.0M |
| 2025-03-06 | 580.50 | 590.25 | 574.75 | 584.00 | 0.0M |
| 2025-03-05 | 572.75 | 580.50 | 568.00 | 578.00 | 0.0M |
| 2025-03-04 | 577.00 | 579.75 | 562.25 | 567.75 | 0.0M |
| 2025-03-03 | 588.00 | 592.25 | 575.00 | 577.00 | 0.0M |
| 2025-02-28 | 592.00 | 599.50 | 583.75 | 584.50 | 0.0M |
| 2025-02-27 | 608.25 | 608.75 | 590.00 | 592.00 | 0.0M |
| 2025-02-26 | 618.25 | 622.00 | 607.00 | 608.50 | 0.0M |
| 2025-02-25 | 623.00 | 625.25 | 611.00 | 617.50 | 0.0M |
| 2025-02-24 | 631.00 | 631.25 | 618.25 | 623.25 | 0.0M |
| 2025-02-21 | 628.25 | 635.50 | 627.75 | 631.75 | 0.0M |
| 2025-02-20 | 634.50 | 637.00 | 627.00 | 628.75 | 0.0M |
| 2025-02-19 | 642.25 | 646.50 | 631.50 | 634.25 | 0.0M |
| 2025-02-18 | 633.25 | 646.50 | 631.00 | 643.75 | 0.0M |
| 2025-02-14 | 616.00 | 640.75 | 616.00 | 638.50 | 0.0M |
| 2025-02-13 | 612.00 | 618.75 | 609.50 | 617.00 | 0.0M |
| 2025-02-12 | 614.50 | 620.25 | 610.25 | 612.25 | 0.0M |
| 2025-02-11 | 617.25 | 624.50 | 614.00 | 615.25 | 0.0M |
| 2025-02-10 | 618.25 | 622.75 | 613.75 | 617.75 | 0.0M |
| 2025-02-07 | 623.25 | 627.00 | 616.75 | 619.25 | 0.0M |
| 2025-02-06 | 610.75 | 624.00 | 605.75 | 623.25 | 0.0M |
| 2025-02-05 | 612.00 | 618.75 | 607.75 | 610.50 | 0.0M |
| 2025-02-04 | 601.75 | 613.50 | 596.00 | 612.25 | 0.0M |
| 2025-02-03 | 594.00 | 608.75 | 589.75 | 604.00 | 0.0M |
| 2025-01-31 | 604.75 | 606.75 | 590.25 | 598.00 | 0.0M |
| 2025-01-30 | 600.75 | 607.25 | 598.25 | 604.25 | 0.0M |
| 2025-01-29 | 584.50 | 603.00 | 584.50 | 601.50 | 0.0M |
| 2025-01-28 | 576.25 | 586.75 | 574.00 | 584.25 | 0.0M |
| 2025-01-27 | 582.00 | 582.50 | 573.00 | 576.00 | 0.0M |
| 2025-01-24 | 589.00 | 590.00 | 581.75 | 584.00 | 0.0M |
| 2025-01-23 | 592.00 | 596.00 | 586.25 | 591.75 | 0.0M |
| 2025-01-22 | 595.00 | 602.25 | 589.50 | 592.00 | 0.0M |
| 2025-01-21 | 577.00 | 596.25 | 577.00 | 595.25 | 0.0M |
| 2025-01-17 | 573.25 | 576.75 | 569.50 | 574.25 | 0.0M |
| 2025-01-16 | 582.75 | 583.00 | 572.50 | 573.25 | 0.0M |
| 2025-01-15 | 582.00 | 586.50 | 578.75 | 582.00 | 0.0M |
| 2025-01-14 | 586.00 | 586.75 | 579.50 | 582.25 | 0.0M |
| 2025-01-13 | 567.75 | 581.75 | 566.75 | 581.00 | 0.0M |
| 2025-01-10 | 568.00 | 575.00 | 560.75 | 568.50 | 0.0M |
| 2025-01-09 | 571.00 | 573.50 | 564.00 | 568.25 | 0.0M |
| 2025-01-08 | 577.50 | 579.00 | 569.75 | 570.75 | 0.0M |
| 2025-01-07 | 575.25 | 578.25 | 569.75 | 577.00 | 0.0M |
| 2025-01-06 | 565.00 | 577.00 | 564.75 | 574.75 | 0.0M |
| 2025-01-03 | 577.00 | 577.75 | 562.00 | 563.25 | 0.0M |
| 2025-01-02 | 581.00 | 581.25 | 574.75 | 577.25 | 0.0M |