Air Products (APD)

APD
🏛️ Estados Unidos →
272.72
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 266.84 266.84 266.84 266.83 9.9K
09:31 266.70 266.70 266.70 266.70 0.7K
09:32 265.85 265.85 265.85 265.85 0.1K
09:33 266.86 266.86 266.67 266.67 0.7K
09:34 266.67 266.67 266.01 266.01 2.1K
09:35 266.22 266.22 266.04 266.04 2.1K
09:36 266.12 266.12 266.12 266.12 0.2K
09:37 265.96 265.96 265.41 265.74 1.4K
09:38 265.74 265.74 265.74 265.74 1.3K
09:39 265.71 265.71 265.71 265.71 0.7K
09:40 265.74 265.79 265.69 265.78 2.8K
09:41 265.79 266.20 265.75 266.20 2.2K
09:42 266.33 266.33 266.23 266.23 0.6K
09:43 266.37 266.52 266.37 266.52 3.8K
09:45 266.52 266.52 266.45 266.45 2.5K
09:46 266.52 266.74 266.52 266.74 1.5K
09:47 266.87 267.12 266.87 267.12 2.5K
09:49 267.14 267.20 267.14 267.20 0.8K
09:50 267.15 267.15 267.15 267.15 0.3K
09:51 267.28 267.34 267.19 267.33 14.3K
09:52 268.00 268.00 267.91 267.91 1.4K
09:53 267.30 267.64 267.30 267.64 0.7K
09:54 267.64 267.99 267.64 267.99 0.6K
09:55 267.92 268.08 267.92 268.08 1.6K
09:56 268.02 268.02 267.81 267.81 10.3K
09:57 267.80 267.80 267.76 267.76 0.6K
09:58 267.88 267.88 267.88 267.88 1.0K
09:59 267.79 267.79 267.79 267.79 1.0K
10:00 268.31 268.31 268.31 268.31 1.8K
10:01 268.16 268.16 267.82 267.82 24.3K
10:02 267.91 267.91 267.68 267.68 2.7K
10:03 267.30 267.30 266.85 266.85 3.9K
10:04 267.03 267.03 266.59 266.80 8.8K
10:05 266.63 266.63 266.12 266.37 2.9K
10:06 266.35 266.52 266.35 266.52 2.5K
10:07 266.35 266.35 265.93 266.07 2.6K
10:08 265.91 265.92 265.82 265.92 4.9K
10:09 265.77 265.77 265.77 265.77 0.5K
10:10 265.59 265.60 265.43 265.54 2.0K
10:11 265.49 265.67 265.39 265.42 6.4K
10:12 265.62 265.70 265.43 265.59 2.2K
10:14 265.33 265.44 265.23 265.26 5.2K
10:15 265.23 265.23 265.23 265.23 2.1K
10:17 265.33 265.33 265.10 265.10 3.7K
10:18 265.49 265.64 265.33 265.52 7.1K
10:19 265.76 265.87 265.52 265.52 4.7K
10:20 265.25 265.49 265.25 265.49 4.5K
10:21 265.49 265.80 265.35 265.80 5.1K
10:22 265.97 266.07 265.69 265.83 4.8K
10:23 265.83 265.83 265.83 265.83 3.1K
10:24 265.84 265.84 265.62 265.62 0.8K
10:25 266.06 266.06 265.99 265.98 3.0K
10:26 266.08 266.08 266.08 266.08 0.4K
10:27 265.93 266.04 265.93 266.04 2.0K
10:28 266.20 266.20 266.20 266.20 0.2K
10:29 265.96 266.00 265.96 266.00 1.0K
10:30 265.97 266.10 265.97 266.10 1.5K
10:31 266.14 266.14 265.71 265.71 1.3K
10:32 265.70 265.70 265.70 265.70 0.2K
10:33 265.79 265.91 265.67 265.67 3.6K
10:35 266.14 266.14 265.84 265.84 1.7K
10:38 265.82 266.06 265.82 265.82 3.2K
10:40 266.06 266.06 266.06 266.06 0.6K
10:41 266.06 266.06 266.06 266.06 0.5K
10:42 266.06 266.35 266.06 266.31 4.7K
10:43 266.17 266.24 266.17 266.24 1.1K
10:44 266.24 266.24 266.24 266.24 1.3K
10:45 266.24 266.56 266.24 266.45 3.3K
10:46 266.27 266.28 266.27 266.28 1.2K
10:49 266.64 266.71 266.64 266.71 1.0K
10:50 266.40 266.73 266.40 266.73 1.5K
10:51 266.71 266.88 266.71 266.88 1.4K
10:52 266.80 266.88 266.80 266.88 0.8K
10:53 266.73 266.90 266.61 266.61 2.1K
10:54 266.60 266.60 266.44 266.55 6.1K
10:55 266.62 266.80 266.62 266.80 0.8K
10:56 266.88 266.88 266.88 266.88 0.5K
10:57 267.16 267.16 267.16 267.16 0.4K
10:58 267.35 267.35 267.35 267.35 0.8K
11:00 267.06 267.21 267.06 267.21 1.4K
11:01 266.97 266.97 266.97 266.97 4.3K
11:02 267.08 267.08 267.08 267.08 1.3K
11:03 266.80 266.80 266.80 266.80 1.0K
11:04 266.80 266.80 266.66 266.66 2.8K
11:07 266.82 267.01 266.82 267.01 1.9K
11:09 266.92 266.92 266.71 266.71 2.2K
11:11 266.90 266.90 266.78 266.78 0.7K
11:12 266.84 266.84 266.64 266.64 1.0K
11:13 266.77 266.82 266.77 266.82 0.9K
11:14 266.89 266.89 266.80 266.80 1.7K
11:15 266.74 266.74 266.74 266.74 1.9K
11:17 266.95 266.95 266.95 266.95 0.6K
11:18 266.96 266.96 266.96 266.96 1.3K
11:20 266.83 266.83 266.83 266.83 1.5K
11:23 266.95 266.95 266.95 266.95 0.7K
11:24 266.96 266.96 266.96 266.96 0.4K
11:25 267.04 267.12 267.04 267.08 1.7K
11:26 267.15 267.40 267.15 267.40 2.0K
11:27 267.12 267.12 267.12 267.12 2.2K
11:28 267.12 267.12 267.12 267.12 1.2K
11:29 267.43 267.43 267.43 267.43 0.7K
11:30 267.45 267.58 267.45 267.58 4.4K
11:31 267.57 267.57 267.41 267.41 2.2K
11:33 267.57 267.57 267.29 267.29 3.8K
11:34 267.42 267.42 267.42 267.42 0.8K
11:35 267.30 267.30 267.30 267.30 0.2K
11:36 267.45 267.45 267.45 267.45 0.4K
11:37 267.23 267.25 267.23 267.23 2.9K
11:38 267.23 267.23 267.23 267.23 0.4K
11:39 267.45 267.49 267.45 267.49 1.0K
11:40 267.34 267.49 267.34 267.39 4.1K
11:41 267.37 267.64 267.35 267.54 4.3K
11:42 267.49 267.52 267.43 267.52 1.6K
11:43 267.48 267.65 267.47 267.51 1.1K
11:44 267.65 267.65 267.46 267.51 1.8K
11:45 267.51 267.51 267.48 267.48 2.5K
11:46 267.45 267.51 267.45 267.51 1.4K
11:47 267.48 267.49 267.45 267.49 0.9K
11:48 267.51 267.51 267.51 267.51 1.8K
11:49 267.58 267.58 267.55 267.55 1.3K
11:50 267.66 267.66 267.39 267.39 2.1K
11:51 267.45 267.48 267.45 267.48 2.2K
11:52 267.48 267.48 267.48 267.48 0.2K
11:53 267.33 267.58 267.33 267.58 3.5K
11:54 267.39 267.39 267.39 267.39 1.2K
11:55 267.64 267.83 267.64 267.75 2.9K
11:56 267.75 267.81 267.75 267.81 1.0K
11:57 267.75 267.75 267.75 267.75 3.3K
11:58 267.75 267.79 267.72 267.72 3.3K
11:59 267.72 267.72 267.69 267.69 3.3K
12:00 267.67 267.67 267.67 267.67 1.6K
12:01 267.68 267.68 267.68 267.68 2.0K
12:02 267.80 267.80 267.80 267.80 1.6K
12:03 267.73 267.73 267.65 267.65 2.1K
12:04 267.75 267.75 267.75 267.75 3.9K
12:05 267.91 267.91 267.91 267.91 1.1K
12:07 268.06 268.06 268.06 268.06 1.7K
12:10 268.26 268.26 268.00 268.00 1.9K
12:11 268.20 268.20 268.20 268.20 1.4K
12:13 268.25 268.25 268.25 268.25 0.7K
12:14 268.43 268.43 268.42 268.42 0.8K
12:15 268.40 268.57 268.40 268.43 1.4K
12:16 268.43 268.43 268.30 268.30 1.0K
12:17 268.44 268.58 268.30 268.58 4.0K
12:18 268.44 268.44 268.44 268.44 0.8K
12:19 268.40 268.57 268.40 268.57 1.4K
12:20 268.58 268.58 268.58 268.58 1.9K
12:21 268.73 268.76 268.70 268.76 0.5K
12:22 268.74 268.74 268.69 268.69 2.1K
12:23 268.67 268.67 268.60 268.60 0.9K
12:24 268.66 268.66 268.66 268.65 1.1K
12:25 268.79 268.79 268.79 268.79 0.2K
12:26 268.83 268.83 268.77 268.83 1.1K
12:27 268.88 268.88 268.81 268.81 0.6K
12:28 268.79 268.79 268.79 268.79 2.3K
12:29 268.88 268.88 268.88 268.88 2.5K
12:31 268.85 268.85 268.85 268.85 1.7K
12:32 268.85 268.87 268.85 268.87 3.3K
12:33 268.76 268.76 268.49 268.49 7.4K
12:36 268.49 268.49 268.49 268.49 2.8K
12:40 268.67 268.67 268.48 268.48 2.1K
12:41 268.53 268.62 268.53 268.62 4.2K
12:44 268.41 268.62 268.41 268.62 2.7K
12:45 268.67 268.67 268.67 268.67 0.6K
12:46 268.45 268.89 268.45 268.67 1.0K
12:48 268.54 268.54 268.54 268.54 1.2K
12:49 268.66 268.66 268.66 268.66 1.0K
12:51 268.60 268.61 268.40 268.40 2.5K
12:52 268.58 268.58 268.50 268.50 1.8K
12:54 268.49 268.49 268.49 268.49 1.2K
12:57 268.49 268.53 268.49 268.53 2.3K
12:58 268.81 268.81 268.81 268.81 1.4K
13:01 268.73 268.81 268.73 268.81 0.8K
13:02 268.89 268.89 268.89 268.89 0.5K
13:03 268.89 268.89 268.71 268.71 7.0K
13:05 268.64 268.78 268.64 268.78 2.2K
13:06 268.78 268.78 268.78 268.78 1.6K
13:08 268.57 268.57 268.57 268.57 1.9K
13:11 268.79 268.79 268.67 268.67 2.2K
13:12 268.71 268.84 268.71 268.84 3.1K
13:16 268.90 268.90 268.90 268.90 1.2K
13:18 268.90 268.90 268.90 268.90 1.8K
13:19 268.93 268.93 268.93 268.93 0.3K
13:20 268.79 268.79 268.79 268.79 1.8K
13:22 268.82 269.01 268.82 269.01 2.8K
13:26 268.86 268.86 268.86 268.86 0.7K
13:27 268.92 268.92 268.71 268.71 1.9K
13:28 268.69 268.69 268.69 268.69 0.6K
13:30 268.55 268.55 268.53 268.53 3.9K
13:34 268.35 268.35 268.35 268.35 2.4K
13:37 268.27 268.27 268.27 268.27 2.6K
13:39 268.35 268.42 268.35 268.42 2.1K
13:40 268.56 268.56 268.56 268.56 1.3K
13:42 268.72 268.72 268.49 268.49 7.1K
13:43 268.63 268.65 268.63 268.65 1.3K
13:44 268.55 268.56 268.55 268.56 1.0K
13:45 268.65 268.65 268.65 268.65 0.5K
13:47 268.65 268.65 268.65 268.65 4.2K
13:50 268.55 268.55 268.55 268.55 0.8K
13:52 268.70 268.70 268.70 268.70 1.0K
13:53 268.70 268.72 268.70 268.72 0.9K
13:54 268.72 268.72 268.72 268.72 0.5K
13:55 268.59 268.59 268.53 268.53 1.5K
13:56 268.58 268.65 268.58 268.65 2.9K
13:57 268.74 268.74 268.70 268.70 2.3K
13:59 268.66 268.66 268.66 268.66 1.2K
14:01 268.56 268.56 268.56 268.56 0.3K
14:02 268.71 268.71 268.71 268.71 1.3K
14:03 268.61 268.61 268.61 268.61 0.6K
14:04 268.61 268.61 268.49 268.49 2.8K
14:06 268.56 268.56 268.51 268.54 1.3K
14:07 268.66 268.66 268.66 268.66 1.6K
14:08 268.63 268.63 268.63 268.63 2.3K
14:12 269.07 269.07 269.07 269.07 0.2K
14:13 268.86 268.86 268.86 268.86 1.6K
14:15 269.07 269.07 269.07 269.07 0.4K
14:16 268.99 269.16 268.99 269.06 1.9K
14:17 268.99 269.02 268.99 269.02 1.3K
14:18 269.02 269.02 269.02 269.02 0.9K
14:19 268.83 268.83 268.79 268.79 1.7K
14:20 268.89 268.89 268.89 268.89 0.7K
14:21 269.04 269.04 269.04 269.04 0.6K
14:22 268.84 268.84 268.84 268.84 6.5K
14:23 268.75 268.75 268.75 268.75 2.7K
14:24 268.79 268.79 268.79 268.79 0.4K
14:25 268.75 268.93 268.75 268.93 3.4K
14:26 268.95 268.95 268.95 268.95 0.6K
14:27 268.91 268.91 268.80 268.80 2.3K
14:29 268.89 269.21 268.89 269.01 1.7K
14:30 269.01 269.01 269.01 269.01 0.2K
14:31 268.92 268.92 268.92 268.92 2.5K
14:33 268.81 268.90 268.81 268.90 1.4K
14:34 268.84 268.93 268.76 268.93 4.0K
14:35 269.02 269.02 268.92 268.92 0.6K
14:36 268.90 269.04 268.78 269.04 1.3K
14:37 268.81 268.96 268.80 268.80 1.6K
14:39 268.93 268.97 268.93 268.97 0.6K
14:40 269.00 269.04 268.93 269.04 2.4K
14:41 269.07 269.07 268.98 268.98 1.6K
14:42 269.11 269.11 268.92 269.02 0.6K
14:43 268.85 269.06 268.85 269.06 1.0K
14:44 268.89 268.89 268.89 268.89 1.7K
14:45 268.76 268.83 268.76 268.83 1.7K
14:46 268.80 268.80 268.80 268.80 2.4K
14:48 268.67 268.67 268.67 268.67 1.4K
14:50 268.42 268.42 268.42 268.42 11.8K
14:51 268.47 268.55 268.37 268.37 5.1K
14:52 268.23 268.23 268.23 268.23 0.7K
14:54 268.38 268.38 268.38 268.38 1.5K
14:56 268.51 268.59 268.51 268.59 2.0K
14:57 268.56 268.56 268.47 268.47 2.3K
14:59 268.24 268.40 268.24 268.40 2.5K
15:01 268.35 268.35 268.35 268.35 0.4K
15:02 268.44 268.44 268.36 268.36 1.5K
15:04 268.58 268.76 268.58 268.76 3.6K
15:05 269.06 269.06 269.06 269.06 0.6K
15:06 268.84 269.02 268.78 269.02 5.2K
15:07 268.71 268.81 268.71 268.81 1.0K
15:08 268.70 268.70 268.46 268.46 6.6K
15:09 268.52 268.55 268.36 268.36 1.9K
15:10 268.29 268.29 268.29 268.29 1.2K
15:11 268.29 268.30 268.07 268.07 8.9K
15:12 268.04 268.04 268.04 268.04 0.8K
15:13 267.93 268.14 267.93 268.14 1.8K
15:15 267.98 268.02 267.98 268.02 3.4K
15:16 268.01 268.01 268.01 268.01 2.2K
15:18 268.14 268.28 268.14 268.23 1.2K
15:19 268.30 268.30 268.09 268.16 3.7K
15:20 268.00 268.06 268.00 268.06 1.5K
15:21 268.04 268.06 268.04 268.06 1.5K
15:22 268.03 268.03 268.03 268.03 0.6K
15:23 267.94 267.96 267.91 267.96 4.5K
15:24 267.95 267.95 267.95 267.95 0.9K
15:25 267.80 267.86 267.80 267.86 4.4K
15:26 267.68 267.77 267.68 267.72 4.3K
15:27 267.80 267.80 267.62 267.62 2.1K
15:28 267.61 267.63 267.61 267.63 2.4K
15:29 267.60 267.60 267.36 267.39 9.5K
15:30 267.41 267.41 267.26 267.31 7.0K
15:31 267.37 267.37 267.28 267.28 3.6K
15:32 267.14 267.20 267.14 267.20 2.5K
15:33 267.18 267.18 267.18 267.18 0.6K
15:34 267.24 267.32 267.22 267.32 5.0K
15:35 267.32 267.32 267.25 267.25 2.2K
15:36 267.24 267.29 267.19 267.27 4.6K
15:37 267.33 267.33 267.22 267.21 2.1K
15:38 267.26 267.35 267.26 267.35 2.4K
15:39 267.61 267.61 267.49 267.52 2.4K
15:40 267.63 267.80 267.61 267.69 3.5K
15:41 267.74 267.83 267.74 267.80 4.6K
15:42 267.80 267.92 267.57 267.60 8.8K
15:43 267.68 267.68 267.68 267.68 1.4K
15:44 267.55 267.55 267.42 267.42 6.6K
15:45 267.52 267.52 267.35 267.35 5.0K
15:46 267.28 267.33 267.27 267.27 3.4K
15:47 267.26 267.26 267.25 267.25 4.0K
15:48 267.27 267.27 267.18 267.22 5.0K
15:49 267.17 267.21 267.06 267.21 8.2K
15:50 267.83 267.83 267.37 267.56 13.1K
15:51 267.69 267.69 267.33 267.33 16.5K
15:52 267.40 267.40 267.25 267.35 8.8K
15:53 267.38 267.38 267.21 267.35 7.3K
15:54 267.37 267.45 267.25 267.45 12.8K
15:55 267.25 267.34 266.88 266.91 25.7K
15:56 267.01 267.01 266.57 266.57 14.7K
15:57 266.70 266.87 266.68 266.73 20.8K
15:58 266.66 266.83 266.51 266.76 40.9K
15:59 266.62 266.78 266.36 266.78 297.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 269.94 272.88 268.61 272.72 1.6M
2025-09-29 267.76 273.52 266.42 270.48 1.9M
2025-09-26 267.12 269.21 265.10 266.78 1.2M
2025-09-25 271.26 271.71 265.32 265.78 2.0M
2025-09-24 278.10 278.10 271.30 272.28 1.3M
2025-09-23 288.06 288.56 274.71 276.58 1.9M
2025-09-22 287.91 290.96 286.30 287.49 0.8M
2025-09-19 293.00 293.07 288.67 290.15 1.4M
2025-09-18 290.28 293.06 288.01 292.45 0.7M
2025-09-17 286.48 294.71 284.37 290.63 1.0M
2025-09-16 288.43 290.36 282.64 284.95 0.7M
2025-09-15 294.06 296.69 289.43 289.52 1.0M
2025-09-12 295.70 298.31 292.75 292.82 1.0M
2025-09-11 288.00 294.89 286.77 294.52 0.7M
2025-09-10 285.53 288.31 283.73 287.50 0.8M
2025-09-09 288.30 289.01 285.37 287.14 0.4M
2025-09-08 289.37 289.37 286.16 288.91 0.7M
2025-09-05 290.96 292.69 287.97 289.86 0.5M
2025-09-04 291.66 291.99 286.22 289.97 0.6M
2025-09-03 291.23 292.60 290.43 291.28 0.6M
2025-09-02 292.13 293.46 290.96 292.19 0.9M
2025-08-29 295.51 296.39 293.17 294.11 0.5M
2025-08-28 295.42 297.30 293.25 295.02 0.5M
2025-08-27 293.06 295.62 293.06 294.59 0.5M
2025-08-26 293.74 294.60 292.84 293.97 0.7M
2025-08-25 298.81 300.00 293.55 294.17 0.4M
2025-08-22 295.00 301.11 294.57 299.30 0.8M
2025-08-21 290.96 293.67 290.26 293.52 0.8M
2025-08-20 290.57 294.39 289.27 292.37 0.5M
2025-08-19 288.58 291.73 288.17 290.22 1.0M
2025-08-18 288.10 290.38 287.11 288.14 0.6M
2025-08-15 293.19 293.29 289.98 290.46 1.0M
2025-08-14 291.92 292.41 288.36 292.17 1.2M
2025-08-13 289.84 294.25 288.76 294.21 0.9M
2025-08-12 285.34 289.60 284.15 289.27 1.1M
2025-08-11 288.87 290.02 280.76 283.95 1.1M
2025-08-08 288.84 290.29 287.38 288.74 1.4M
2025-08-07 292.00 293.14 287.77 288.56 0.7M
2025-08-06 293.17 293.28 288.96 289.05 0.6M
2025-08-05 289.00 293.02 289.00 292.48 0.8M
2025-08-04 282.28 287.64 282.28 287.48 0.9M
2025-08-01 285.17 285.17 278.41 281.75 1.1M
2025-07-31 292.54 296.51 285.99 287.88 1.5M
2025-07-30 294.78 294.78 288.32 290.13 1.5M
2025-07-29 296.05 296.49 293.46 295.19 0.7M
2025-07-28 297.83 297.87 294.69 295.56 0.7M
2025-07-25 297.48 299.53 294.55 299.24 0.7M
2025-07-24 297.30 298.46 295.21 297.22 0.7M
2025-07-23 299.54 300.52 297.03 297.89 0.7M
2025-07-22 294.03 298.25 293.83 298.13 0.7M
2025-07-21 296.09 297.03 293.60 293.72 0.7M
2025-07-18 292.92 296.07 291.50 295.31 2.1M
2025-07-17 288.27 294.00 288.27 293.58 1.3M
2025-07-16 286.64 289.88 284.89 288.99 1.0M
2025-07-15 292.04 292.04 284.25 286.65 0.8M
2025-07-14 290.38 292.10 288.90 290.80 0.6M
2025-07-11 291.61 292.42 288.76 291.97 1.0M
2025-07-10 294.62 297.38 293.60 294.10 1.0M
2025-07-09 292.82 295.55 290.47 294.24 1.0M
2025-07-08 290.34 292.96 287.88 292.35 1.0M
2025-07-07 290.38 291.30 287.55 289.02 1.0M
2025-07-03 288.46 292.67 288.46 291.84 0.7M
2025-07-02 286.04 290.51 285.06 290.30 1.1M
2025-07-01 278.44 287.23 276.49 285.47 1.3M
2025-06-30 281.13 283.32 278.10 282.06 1.3M
2025-06-27 282.15 284.75 281.42 282.35 2.4M
2025-06-26 282.75 283.34 280.96 283.00 1.5M
2025-06-25 281.00 282.70 280.22 282.00 1.6M
2025-06-24 274.43 281.02 273.13 281.00 1.6M
2025-06-23 270.00 273.37 266.54 273.18 1.1M
2025-06-20 276.05 276.25 270.47 270.50 2.1M
2025-06-18 277.35 279.22 275.20 275.38 0.7M
2025-06-17 279.68 280.39 277.01 277.05 1.2M
2025-06-16 283.07 284.00 278.76 280.43 0.9M
2025-06-13 283.90 285.03 279.27 280.37 0.9M
2025-06-12 280.79 284.10 279.14 283.28 0.7M
2025-06-11 281.67 283.72 279.70 282.21 1.1M
2025-06-10 280.26 282.22 278.29 281.88 1.3M
2025-06-09 279.40 281.76 277.72 279.92 1.1M
2025-06-06 279.26 281.52 277.67 279.78 1.1M
2025-06-05 280.84 283.12 275.92 276.22 1.2M
2025-06-04 283.70 284.90 279.74 280.21 1.4M
2025-06-03 278.17 283.63 276.54 283.29 1.4M
2025-06-02 278.64 279.00 275.55 278.70 1.3M
2025-05-30 274.62 279.45 271.11 278.91 2.9M
2025-05-29 272.31 273.67 268.53 273.17 1.3M
2025-05-28 275.00 276.63 271.43 271.76 1.5M
2025-05-27 271.62 274.82 271.49 274.56 0.8M
2025-05-23 267.04 270.85 266.84 269.84 0.5M
2025-05-22 268.79 270.06 265.57 269.24 1.0M
2025-05-21 273.90 274.89 269.41 269.67 0.6M
2025-05-20 276.72 277.68 274.90 275.67 1.1M
2025-05-19 276.19 278.64 276.13 277.33 0.7M
2025-05-16 274.17 278.97 272.39 278.93 0.9M
2025-05-15 271.00 275.46 270.39 274.42 1.3M
2025-05-14 272.42 272.67 268.14 271.48 0.9M
2025-05-13 276.20 277.06 273.28 273.64 0.9M
2025-05-12 278.23 281.76 273.85 276.21 1.4M
2025-05-09 270.31 272.48 269.36 271.13 0.9M
2025-05-08 266.54 271.96 264.51 269.64 1.1M
2025-05-07 267.64 268.99 262.99 264.61 1.4M
2025-05-06 272.17 274.83 266.66 267.62 1.2M
2025-05-05 274.16 276.84 271.90 272.21 1.0M
2025-05-02 272.50 281.62 272.26 277.62 1.4M
2025-05-01 258.62 277.10 254.01 272.16 3.7M
2025-04-30 267.72 272.08 264.76 271.09 2.6M
2025-04-29 270.16 273.08 268.50 270.93 1.1M
2025-04-28 267.66 270.06 265.11 269.45 0.9M
2025-04-25 266.65 268.60 264.74 267.11 0.7M
2025-04-24 265.90 269.33 263.11 268.85 0.8M
2025-04-23 269.70 273.59 262.92 264.74 1.0M
2025-04-22 259.90 267.39 259.08 265.36 1.5M
2025-04-21 261.39 262.90 254.04 257.58 1.1M
2025-04-17 263.42 265.74 262.36 262.90 2.2M
2025-04-16 265.91 268.14 259.00 261.32 1.6M
2025-04-15 267.02 271.00 265.24 265.30 1.3M
2025-04-14 272.07 274.51 269.22 272.58 0.8M
2025-04-11 263.71 271.21 260.33 269.01 1.0M
2025-04-10 267.77 268.66 257.06 262.04 1.9M
2025-04-09 247.13 270.97 244.63 270.20 2.3M
2025-04-08 266.76 266.76 243.69 248.61 1.7M
2025-04-07 259.05 267.14 249.11 259.10 2.1M
2025-04-04 278.67 279.23 262.69 263.47 1.8M
2025-04-03 289.25 291.46 282.17 283.20 1.1M
2025-04-02 291.40 295.37 290.35 294.96 0.8M
2025-04-01 290.86 294.58 289.09 293.45 0.7M
2025-03-31 290.69 296.39 288.59 294.92 1.2M
2025-03-28 296.07 297.00 292.09 292.27 0.6M
2025-03-27 294.95 297.41 292.30 295.12 0.6M
2025-03-26 293.40 295.99 292.25 295.26 0.8M
2025-03-25 294.58 294.58 291.07 293.16 0.8M
2025-03-24 293.81 294.94 291.72 293.45 1.0M
2025-03-21 290.76 291.68 287.35 291.65 2.9M
2025-03-20 292.29 294.45 290.26 292.92 0.9M
2025-03-19 291.82 295.07 290.64 294.00 1.0M
2025-03-18 296.40 296.40 289.39 291.82 1.4M
2025-03-17 291.75 297.03 289.96 295.62 1.2M
2025-03-14 293.90 294.63 290.10 291.92 1.1M
2025-03-13 294.65 296.34 291.73 292.85 1.1M
2025-03-12 298.59 299.10 292.67 294.65 0.9M
2025-03-11 303.64 304.63 296.89 298.08 1.1M
2025-03-10 312.94 316.39 301.43 303.71 1.6M
2025-03-07 309.97 318.66 309.81 316.41 1.4M
2025-03-06 310.53 312.65 307.99 310.96 1.4M
2025-03-05 307.06 314.92 305.57 311.58 2.3M
2025-03-04 311.25 312.34 304.67 305.35 1.6M
2025-03-03 319.07 321.47 309.43 310.65 1.2M
2025-02-28 313.27 316.74 311.25 316.15 1.4M
2025-02-27 312.71 315.90 311.33 312.41 1.0M
2025-02-26 317.30 317.38 313.04 313.85 1.0M
2025-02-25 309.75 318.25 309.75 317.36 1.3M
2025-02-24 308.87 311.32 305.69 309.39 0.9M
2025-02-21 314.05 314.76 306.48 309.89 1.4M
2025-02-20 316.17 317.70 313.47 314.28 1.1M
2025-02-19 314.82 317.22 313.41 317.05 1.0M
2025-02-18 316.00 317.35 311.68 317.00 1.3M
2025-02-14 316.40 318.41 315.07 316.12 1.2M
2025-02-13 312.26 316.12 310.25 315.16 0.9M
2025-02-12 306.51 311.42 306.51 310.35 1.4M
2025-02-11 309.39 311.75 307.55 309.49 1.3M
2025-02-10 310.70 311.29 303.92 310.55 2.8M
2025-02-07 319.90 320.06 307.52 310.44 2.9M
2025-02-06 329.93 336.64 317.97 328.13 2.7M
2025-02-05 333.90 336.07 330.48 333.15 2.1M
2025-02-04 337.30 341.14 335.13 335.67 2.0M
2025-02-03 330.88 339.10 329.19 338.07 1.8M
2025-01-31 336.41 338.00 333.33 335.26 2.4M
2025-01-30 326.67 335.23 325.63 335.10 1.4M
2025-01-29 327.35 327.85 324.16 327.31 1.7M
2025-01-28 328.71 328.71 324.74 327.00 1.7M
2025-01-27 325.69 328.04 320.44 326.62 2.1M
2025-01-24 326.09 329.94 325.42 329.26 2.1M
2025-01-23 319.54 324.20 314.29 324.00 2.3M
2025-01-22 320.66 320.66 314.56 316.99 1.6M
2025-01-21 318.92 321.01 318.25 319.76 2.0M
2025-01-17 314.50 318.09 311.33 317.80 2.3M
2025-01-16 309.21 312.20 306.30 312.06 1.2M
2025-01-15 308.46 311.32 300.20 306.90 2.2M
2025-01-14 306.30 309.23 304.41 307.96 1.9M
2025-01-13 293.75 302.03 292.93 301.74 2.3M
2025-01-10 293.72 295.22 290.00 293.08 2.4M
2025-01-08 286.29 287.27 284.23 285.25 1.0M
2025-01-07 285.85 292.38 285.09 286.33 1.3M
2025-01-06 284.32 285.25 281.97 283.24 1.5M
2025-01-03 283.77 287.45 282.52 283.91 1.6M
2025-01-02 286.56 290.21 282.86 283.29 0.9M