550.60
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 577.95 | 580.90 | 540.50 | 550.60 | 0.7M |
| 2025-09-26 | 560.95 | 577.25 | 551.70 | 572.05 | 0.4M |
| 2025-09-25 | 578.00 | 578.80 | 557.30 | 559.25 | 0.2M |
| 2025-09-24 | 562.20 | 587.00 | 560.20 | 578.95 | 0.5M |
| 2025-09-23 | 565.00 | 568.75 | 547.00 | 559.45 | 0.6M |
| 2025-09-22 | 576.40 | 578.95 | 556.10 | 572.85 | 0.7M |
| 2025-09-19 | 557.00 | 583.40 | 557.00 | 573.30 | 1.1M |
| 2025-09-18 | 525.00 | 560.15 | 525.00 | 554.50 | 1.9M |
| 2025-09-17 | 506.40 | 525.95 | 505.10 | 522.85 | 0.5M |
| 2025-09-16 | 507.35 | 517.95 | 501.80 | 507.40 | 0.4M |
| 2025-09-15 | 502.00 | 507.05 | 492.15 | 503.65 | 0.3M |
| 2025-09-12 | 496.90 | 503.00 | 486.85 | 494.90 | 0.3M |
| 2025-09-11 | 489.90 | 503.70 | 488.00 | 495.55 | 0.4M |
| 2025-09-10 | 495.00 | 503.95 | 486.10 | 489.65 | 0.5M |
| 2025-09-09 | 506.00 | 509.45 | 491.20 | 495.85 | 0.4M |
| 2025-09-08 | 502.90 | 514.70 | 489.55 | 511.05 | 0.8M |
| 2025-09-05 | 504.00 | 529.45 | 493.45 | 503.00 | 4.0M |
| 2025-09-04 | 468.90 | 538.45 | 468.90 | 517.10 | 16.3M |
| 2025-09-03 | 489.60 | 493.50 | 446.45 | 459.40 | 9.5M |
| 2025-09-02 | 503.60 | 508.70 | 487.55 | 489.60 | 0.3M |
| 2025-09-01 | 503.15 | 514.80 | 485.80 | 498.75 | 0.2M |
| 2025-08-29 | 500.70 | 506.95 | 495.05 | 503.15 | 0.1M |
| 2025-08-28 | 510.00 | 510.00 | 495.00 | 496.75 | 0.1M |
| 2025-08-26 | 499.40 | 511.95 | 493.00 | 510.65 | 0.4M |
| 2025-08-25 | 505.60 | 512.40 | 498.00 | 502.05 | 0.1M |
| 2025-08-22 | 515.00 | 516.00 | 500.60 | 502.25 | 0.2M |
| 2025-08-21 | 495.00 | 516.70 | 495.00 | 514.05 | 0.3M |
| 2025-08-20 | 493.60 | 503.10 | 468.35 | 496.05 | 0.4M |
| 2025-08-19 | 482.90 | 507.00 | 482.90 | 497.15 | 0.9M |
| 2025-08-18 | 437.25 | 503.60 | 433.20 | 482.95 | 4.1M |
| 2025-08-14 | 444.30 | 449.40 | 420.00 | 424.95 | 0.2M |
| 2025-08-13 | 423.20 | 445.05 | 416.50 | 441.50 | 0.3M |
| 2025-08-12 | 423.00 | 424.80 | 415.00 | 416.95 | 0.0M |
| 2025-08-11 | 422.95 | 425.00 | 413.15 | 420.25 | 0.1M |
| 2025-08-08 | 418.70 | 422.65 | 411.85 | 419.90 | 0.1M |
| 2025-08-07 | 420.00 | 424.70 | 410.00 | 415.40 | 0.1M |
| 2025-08-06 | 418.35 | 429.30 | 418.30 | 420.65 | 0.2M |
| 2025-08-05 | 425.70 | 432.80 | 412.00 | 415.05 | 0.1M |
| 2025-08-04 | 390.00 | 430.60 | 379.00 | 421.50 | 0.7M |
| 2025-08-01 | 395.60 | 399.00 | 383.50 | 391.65 | 0.2M |
| 2025-07-31 | 389.15 | 398.00 | 380.75 | 394.70 | 0.1M |
| 2025-07-30 | 394.00 | 398.00 | 388.65 | 393.20 | 0.1M |
| 2025-07-29 | 384.85 | 392.55 | 379.55 | 388.65 | 0.1M |
| 2025-07-28 | 381.60 | 382.15 | 372.40 | 380.50 | 0.1M |
| 2025-07-25 | 396.75 | 396.75 | 382.90 | 387.25 | 0.1M |
| 2025-07-24 | 397.00 | 397.00 | 389.10 | 393.65 | 0.1M |
| 2025-07-23 | 395.00 | 395.00 | 386.80 | 393.55 | 0.1M |
| 2025-07-22 | 385.30 | 393.00 | 383.20 | 390.25 | 0.1M |
| 2025-07-21 | 386.20 | 388.50 | 376.65 | 385.00 | 0.1M |
| 2025-07-18 | 375.00 | 386.00 | 374.70 | 384.95 | 0.2M |
| 2025-07-17 | 372.15 | 377.60 | 370.85 | 375.10 | 0.1M |
| 2025-07-16 | 369.30 | 375.85 | 367.25 | 370.55 | 0.2M |
| 2025-07-15 | 361.00 | 374.75 | 355.35 | 365.65 | 0.5M |
| 2025-07-14 | 357.95 | 363.70 | 357.95 | 359.60 | 0.3M |
| 2025-07-11 | 358.55 | 360.45 | 351.60 | 356.20 | 0.2M |
| 2025-07-10 | 357.75 | 372.55 | 355.80 | 358.00 | 0.5M |
| 2025-07-09 | 357.05 | 362.50 | 354.55 | 357.75 | 0.1M |
| 2025-07-08 | 358.65 | 362.70 | 354.45 | 359.05 | 0.1M |
| 2025-07-07 | 364.80 | 368.05 | 357.35 | 358.65 | 0.1M |
| 2025-07-04 | 363.75 | 368.30 | 359.10 | 361.20 | 0.4M |
| 2025-07-03 | 362.00 | 368.55 | 359.85 | 362.00 | 0.1M |
| 2025-07-02 | 367.90 | 374.05 | 360.15 | 361.90 | 0.1M |
| 2025-07-01 | 371.10 | 376.60 | 362.55 | 367.70 | 0.2M |
| 2025-06-30 | 403.15 | 403.15 | 370.40 | 372.50 | 0.6M |
| 2025-06-27 | 395.20 | 399.70 | 389.00 | 397.20 | 0.2M |
| 2025-06-26 | 397.15 | 400.00 | 387.00 | 389.35 | 0.1M |
| 2025-06-25 | 392.00 | 401.05 | 373.65 | 391.30 | 0.5M |
| 2025-06-24 | 376.00 | 397.00 | 370.50 | 392.80 | 0.4M |
| 2025-06-23 | 355.60 | 378.00 | 351.00 | 375.10 | 0.4M |
| 2025-06-20 | 337.00 | 365.95 | 337.00 | 355.60 | 0.7M |
| 2025-06-19 | 347.00 | 350.85 | 327.60 | 338.00 | 0.7M |
| 2025-06-18 | 358.65 | 360.40 | 345.00 | 346.75 | 0.7M |
| 2025-06-17 | 378.60 | 380.95 | 356.10 | 358.65 | 0.3M |
| 2025-06-16 | 382.50 | 385.95 | 376.10 | 378.60 | 0.1M |
| 2025-06-13 | 385.00 | 385.20 | 379.55 | 381.10 | 0.1M |
| 2025-06-12 | 397.35 | 402.00 | 383.50 | 385.70 | 0.2M |
| 2025-06-11 | 400.45 | 401.25 | 394.60 | 395.40 | 0.1M |
| 2025-06-10 | 407.00 | 410.00 | 392.65 | 396.85 | 0.1M |
| 2025-06-09 | 385.35 | 404.90 | 385.35 | 402.70 | 0.4M |
| 2025-06-06 | 392.10 | 399.10 | 369.70 | 385.35 | 0.2M |
| 2025-06-05 | 398.30 | 405.00 | 392.00 | 394.05 | 0.1M |
| 2025-06-04 | 406.10 | 408.50 | 396.45 | 398.30 | 0.2M |
| 2025-06-03 | 401.00 | 410.00 | 397.55 | 403.05 | 0.1M |
| 2025-06-02 | 409.00 | 409.75 | 402.55 | 404.95 | 0.1M |
| 2025-05-30 | 411.00 | 415.90 | 405.00 | 408.25 | 0.1M |
| 2025-05-29 | 409.20 | 416.10 | 407.95 | 410.40 | 0.1M |
| 2025-05-28 | 414.95 | 420.45 | 406.90 | 409.20 | 0.1M |
| 2025-05-27 | 417.00 | 420.60 | 414.05 | 415.20 | 0.1M |
| 2025-05-26 | 425.20 | 429.75 | 419.50 | 421.15 | 0.0M |
| 2025-05-23 | 425.05 | 431.85 | 414.75 | 421.60 | 0.2M |
| 2025-05-22 | 425.60 | 429.80 | 424.65 | 427.30 | 0.0M |
| 2025-05-21 | 432.10 | 432.10 | 410.80 | 429.90 | 0.2M |
| 2025-05-20 | 431.30 | 438.75 | 424.80 | 429.95 | 0.1M |
| 2025-05-19 | 426.45 | 432.85 | 422.00 | 427.15 | 0.1M |
| 2025-05-16 | 426.95 | 433.00 | 423.00 | 424.35 | 0.1M |
| 2025-05-15 | 432.55 | 437.55 | 421.05 | 424.50 | 0.1M |
| 2025-05-14 | 421.05 | 434.50 | 421.05 | 432.50 | 0.1M |
| 2025-05-13 | 418.80 | 426.00 | 415.00 | 421.00 | 0.2M |
| 2025-05-12 | 429.90 | 439.00 | 413.60 | 418.00 | 0.1M |
| 2025-05-09 | 405.00 | 425.00 | 394.15 | 412.30 | 0.2M |
| 2025-05-08 | 417.80 | 427.50 | 410.30 | 412.35 | 0.1M |
| 2025-05-07 | 407.10 | 422.00 | 404.65 | 416.75 | 0.1M |
| 2025-05-06 | 430.00 | 430.00 | 402.75 | 411.20 | 0.1M |
| 2025-05-05 | 407.85 | 425.20 | 403.30 | 423.70 | 0.1M |
| 2025-05-02 | 405.25 | 430.00 | 400.60 | 405.85 | 0.1M |
| 2025-04-30 | 420.60 | 420.60 | 407.00 | 409.00 | 0.0M |
| 2025-04-29 | 425.70 | 429.10 | 411.65 | 415.30 | 0.1M |
| 2025-04-28 | 420.75 | 429.90 | 418.00 | 424.90 | 0.1M |
| 2025-04-25 | 433.95 | 440.05 | 411.55 | 419.00 | 0.1M |
| 2025-04-24 | 444.10 | 449.00 | 430.05 | 433.85 | 0.1M |
| 2025-04-23 | 456.00 | 460.40 | 441.00 | 444.60 | 0.0M |
| 2025-04-22 | 443.55 | 457.45 | 438.50 | 454.10 | 0.0M |
| 2025-04-21 | 444.90 | 446.10 | 435.95 | 443.60 | 0.0M |
| 2025-04-17 | 449.50 | 449.50 | 435.55 | 438.65 | 0.0M |
| 2025-04-16 | 448.40 | 448.65 | 440.30 | 445.65 | 0.0M |
| 2025-04-15 | 429.90 | 445.80 | 429.85 | 443.95 | 0.0M |
| 2025-04-11 | 439.00 | 439.05 | 421.00 | 427.85 | 0.0M |
| 2025-04-09 | 412.70 | 421.95 | 411.90 | 416.70 | 0.0M |
| 2025-04-08 | 411.05 | 426.90 | 411.05 | 419.90 | 0.0M |
| 2025-04-07 | 391.95 | 426.95 | 391.00 | 409.70 | 0.1M |
| 2025-04-04 | 453.15 | 455.85 | 428.50 | 432.65 | 0.1M |
| 2025-04-03 | 445.00 | 459.70 | 445.00 | 452.35 | 0.0M |
| 2025-04-02 | 448.90 | 458.40 | 438.70 | 450.75 | 0.6M |
| 2025-04-01 | 448.00 | 448.65 | 440.00 | 443.60 | 0.0M |
| 2025-03-28 | 454.00 | 460.00 | 439.65 | 445.75 | 0.1M |
| 2025-03-27 | 434.95 | 465.70 | 433.00 | 460.35 | 0.3M |
| 2025-03-26 | 432.35 | 438.80 | 432.20 | 435.55 | 0.0M |
| 2025-03-25 | 445.00 | 445.00 | 428.15 | 438.65 | 0.1M |
| 2025-03-24 | 438.75 | 440.15 | 423.00 | 429.65 | 0.1M |
| 2025-03-21 | 436.25 | 444.00 | 430.15 | 437.10 | 0.1M |
| 2025-03-20 | 446.55 | 458.00 | 414.55 | 436.25 | 0.4M |
| 2025-03-19 | 438.65 | 443.00 | 432.55 | 439.95 | 0.0M |
| 2025-03-18 | 426.75 | 440.00 | 424.35 | 436.45 | 0.0M |
| 2025-03-17 | 427.00 | 429.65 | 421.10 | 424.60 | 0.0M |
| 2025-03-13 | 429.25 | 429.30 | 420.00 | 424.85 | 0.0M |
| 2025-03-12 | 420.00 | 430.95 | 420.00 | 425.50 | 0.0M |
| 2025-03-11 | 427.95 | 437.40 | 419.70 | 424.40 | 0.0M |
| 2025-03-10 | 457.00 | 470.00 | 426.00 | 429.20 | 0.1M |
| 2025-03-07 | 454.55 | 468.10 | 446.95 | 457.95 | 0.1M |
| 2025-03-06 | 465.00 | 475.40 | 450.55 | 455.85 | 0.0M |
| 2025-03-05 | 443.90 | 466.90 | 440.05 | 461.15 | 0.7M |
| 2025-03-04 | 421.40 | 453.00 | 412.30 | 448.05 | 0.1M |
| 2025-03-03 | 434.40 | 437.30 | 400.60 | 427.80 | 0.1M |
| 2025-02-28 | 407.30 | 445.00 | 399.05 | 434.40 | 0.4M |
| 2025-02-27 | 416.95 | 420.80 | 406.50 | 413.50 | 0.1M |
| 2025-02-25 | 405.10 | 418.00 | 405.10 | 414.90 | 0.0M |
| 2025-02-24 | 405.20 | 416.25 | 403.45 | 413.20 | 0.0M |
| 2025-02-21 | 419.30 | 419.30 | 409.45 | 411.35 | 0.0M |
| 2025-02-20 | 399.00 | 414.95 | 399.00 | 413.15 | 0.1M |
| 2025-02-19 | 389.90 | 400.95 | 380.95 | 399.00 | 0.1M |
| 2025-02-18 | 390.35 | 392.90 | 377.30 | 389.05 | 0.1M |
| 2025-02-17 | 406.05 | 406.05 | 368.00 | 384.60 | 0.5M |
| 2025-02-14 | 426.95 | 426.95 | 385.60 | 404.00 | 0.2M |
| 2025-02-13 | 414.35 | 425.70 | 408.10 | 415.50 | 0.1M |
| 2025-02-12 | 418.00 | 426.40 | 391.55 | 414.60 | 0.2M |
| 2025-02-11 | 456.40 | 459.90 | 405.15 | 416.10 | 0.2M |
| 2025-02-10 | 470.10 | 474.00 | 445.00 | 454.15 | 0.5M |
| 2025-02-07 | 472.10 | 484.85 | 457.85 | 476.60 | 0.3M |
| 2025-02-06 | 488.00 | 488.00 | 472.20 | 479.75 | 0.1M |
| 2025-02-05 | 475.00 | 488.90 | 471.00 | 482.95 | 0.1M |
| 2025-02-04 | 465.00 | 491.00 | 465.00 | 486.30 | 0.1M |
| 2025-02-03 | 462.35 | 487.95 | 458.05 | 469.70 | 0.5M |
| 2025-02-01 | 425.00 | 467.50 | 416.35 | 462.35 | 0.2M |
| 2025-01-31 | 414.00 | 429.80 | 402.15 | 422.20 | 0.7M |
| 2025-01-30 | 488.75 | 491.25 | 426.35 | 438.20 | 1.0M |
| 2025-01-29 | 478.80 | 492.05 | 468.40 | 489.25 | 0.1M |
| 2025-01-28 | 467.00 | 481.00 | 431.60 | 476.85 | 0.2M |
| 2025-01-27 | 471.25 | 474.80 | 457.15 | 464.95 | 0.2M |
| 2025-01-24 | 486.30 | 486.30 | 468.10 | 478.80 | 0.0M |
| 2025-01-23 | 478.00 | 481.25 | 466.00 | 480.05 | 0.2M |
| 2025-01-22 | 513.00 | 522.00 | 472.55 | 480.05 | 0.7M |
| 2025-01-21 | 499.00 | 512.10 | 496.85 | 507.20 | 0.1M |
| 2025-01-20 | 504.50 | 508.00 | 496.05 | 504.00 | 0.0M |
| 2025-01-17 | 500.35 | 510.60 | 492.55 | 504.50 | 0.0M |
| 2025-01-16 | 494.25 | 514.00 | 493.10 | 500.35 | 0.0M |
| 2025-01-15 | 500.00 | 502.50 | 486.65 | 494.25 | 0.1M |
| 2025-01-14 | 489.90 | 507.00 | 470.05 | 500.35 | 0.1M |
| 2025-01-13 | 499.75 | 502.00 | 467.55 | 482.75 | 0.1M |
| 2025-01-10 | 504.65 | 506.95 | 487.80 | 494.90 | 0.2M |
| 2025-01-09 | 514.20 | 514.20 | 496.15 | 500.25 | 0.1M |
| 2025-01-08 | 500.10 | 517.45 | 493.00 | 514.25 | 0.3M |
| 2025-01-07 | 458.55 | 504.95 | 458.55 | 500.30 | 0.2M |
| 2025-01-06 | 515.00 | 516.00 | 492.05 | 501.00 | 0.2M |
| 2025-01-03 | 512.15 | 515.95 | 508.00 | 512.05 | 0.1M |
| 2025-01-02 | 513.25 | 520.20 | 503.10 | 512.15 | 0.1M |
| 2025-01-01 | 513.25 | 525.00 | 508.00 | 518.40 | 0.0M |