478.00
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 | 497.50 | 497.50 | 473.00 | 478.00 | 0.2M |
| 2025-09-25 | 460.00 | 477.00 | 460.00 | 474.00 | 0.1M |
| 2025-09-24 | 485.00 | 485.00 | 470.00 | 473.50 | 0.2M |
| 2025-09-23 | 468.00 | 482.50 | 467.50 | 476.00 | 0.2M |
| 2025-09-22 | 476.50 | 481.50 | 470.00 | 471.00 | 0.2M |
| 2025-09-19 | 515.00 | 515.00 | 468.00 | 475.50 | 2.0M |
| 2025-09-18 | 484.00 | 498.00 | 484.00 | 493.00 | 0.2M |
| 2025-09-17 | 475.00 | 483.50 | 473.50 | 483.50 | 0.1M |
| 2025-09-16 | 484.50 | 491.50 | 474.50 | 474.50 | 0.2M |
| 2025-09-15 | 507.00 | 511.00 | 484.00 | 484.50 | 0.3M |
| 2025-09-12 | 500.00 | 509.00 | 498.50 | 509.00 | 0.8M |
| 2025-09-11 | 495.50 | 513.00 | 494.50 | 505.00 | 0.7M |
| 2025-09-10 | 500.00 | 505.00 | 493.50 | 495.00 | 0.5M |
| 2025-09-09 | 495.50 | 502.00 | 492.50 | 496.50 | 0.1M |
| 2025-09-08 | 502.00 | 508.00 | 493.00 | 495.50 | 0.3M |
| 2025-09-05 | 500.00 | 503.00 | 497.50 | 500.00 | 0.3M |
| 2025-09-04 | 493.00 | 499.00 | 490.00 | 499.00 | 0.1M |
| 2025-09-03 | 496.50 | 496.50 | 484.50 | 492.00 | 0.4M |
| 2025-09-02 | 494.00 | 499.00 | 482.00 | 485.00 | 0.3M |
| 2025-09-01 | 489.00 | 503.00 | 489.00 | 503.00 | 0.2M |
| 2025-08-29 | 493.50 | 493.50 | 484.00 | 489.00 | 0.2M |
| 2025-08-28 | 470.50 | 494.50 | 470.00 | 492.50 | 0.1M |
| 2025-08-27 | 487.00 | 492.50 | 484.00 | 488.50 | 0.2M |
| 2025-08-26 | 493.50 | 494.00 | 483.00 | 488.50 | 0.6M |
| 2025-08-22 | 486.50 | 497.50 | 483.50 | 495.50 | 0.1M |
| 2025-08-21 | 485.50 | 492.50 | 484.50 | 487.50 | 0.1M |
| 2025-08-20 | 491.50 | 493.00 | 482.00 | 487.50 | 0.1M |
| 2025-08-19 | 486.00 | 494.00 | 484.00 | 494.00 | 0.2M |
| 2025-08-18 | 472.00 | 485.00 | 470.50 | 485.00 | 0.2M |
| 2025-08-15 | 477.50 | 478.50 | 471.50 | 474.50 | 0.2M |
| 2025-08-14 | 478.50 | 479.50 | 472.00 | 474.50 | 0.1M |
| 2025-08-13 | 478.50 | 480.50 | 473.50 | 479.00 | 0.1M |
| 2025-08-12 | 466.00 | 479.00 | 466.00 | 478.50 | 0.2M |
| 2025-08-11 | 483.50 | 486.00 | 471.50 | 473.00 | 0.5M |
| 2025-08-08 | 485.50 | 494.50 | 478.50 | 482.50 | 0.2M |
| 2025-08-07 | 485.50 | 494.50 | 484.50 | 493.50 | 0.2M |
| 2025-08-06 | 488.00 | 490.00 | 485.00 | 485.50 | 0.3M |
| 2025-08-05 | 488.00 | 494.50 | 487.50 | 487.50 | 0.3M |
| 2025-08-04 | 476.50 | 486.50 | 473.00 | 486.00 | 0.2M |
| 2025-08-01 | 480.50 | 480.50 | 469.50 | 475.50 | 0.2M |
| 2025-07-31 | 467.50 | 484.50 | 467.00 | 480.00 | 0.3M |
| 2025-07-30 | 466.50 | 472.50 | 464.00 | 470.00 | 0.6M |
| 2025-07-29 | 483.50 | 484.00 | 470.00 | 473.00 | 0.3M |
| 2025-07-28 | 488.50 | 494.00 | 469.00 | 481.00 | 0.9M |
| 2025-07-25 | 498.00 | 501.00 | 488.50 | 491.50 | 0.2M |
| 2025-07-24 | 515.00 | 515.00 | 497.50 | 500.00 | 0.3M |
| 2025-07-23 | 500.00 | 513.00 | 500.00 | 511.00 | 0.3M |
| 2025-07-22 | 510.00 | 515.00 | 506.00 | 506.00 | 0.3M |
| 2025-07-21 | 513.00 | 515.00 | 505.00 | 514.00 | 0.3M |
| 2025-07-18 | 520.00 | 528.00 | 513.00 | 515.00 | 0.5M |
| 2025-07-17 | 515.00 | 532.00 | 515.00 | 528.00 | 0.5M |
| 2025-07-16 | 486.50 | 519.00 | 485.00 | 517.00 | 1.0M |
| 2025-07-15 | 488.50 | 497.50 | 487.00 | 487.00 | 0.4M |
| 2025-07-14 | 493.50 | 504.00 | 488.50 | 495.00 | 1.0M |
| 2025-07-11 | 503.00 | 504.00 | 491.00 | 493.50 | 0.2M |
| 2025-07-10 | 505.00 | 507.00 | 499.00 | 506.00 | 0.1M |
| 2025-07-09 | 491.50 | 502.00 | 491.50 | 498.00 | 0.2M |
| 2025-07-08 | 508.00 | 508.00 | 486.50 | 496.50 | 0.3M |
| 2025-07-07 | 480.00 | 494.50 | 480.00 | 487.00 | 0.4M |
| 2025-07-04 | 508.00 | 508.00 | 485.00 | 485.00 | 0.3M |
| 2025-07-03 | 483.00 | 496.00 | 483.00 | 493.50 | 0.2M |
| 2025-07-02 | 501.00 | 502.00 | 488.50 | 490.00 | 0.5M |
| 2025-07-01 | 506.00 | 512.00 | 501.00 | 502.00 | 0.2M |
| 2025-06-30 | 512.00 | 514.00 | 506.00 | 512.00 | 0.4M |
| 2025-06-27 | 514.00 | 516.00 | 508.00 | 511.00 | 0.1M |
| 2025-06-26 | 528.00 | 528.00 | 507.00 | 511.00 | 0.4M |
| 2025-06-25 | 515.00 | 517.00 | 502.00 | 506.00 | 0.4M |
| 2025-06-24 | 512.00 | 519.00 | 512.00 | 515.00 | 0.5M |
| 2025-06-23 | 495.00 | 520.00 | 495.00 | 511.00 | 0.7M |
| 2025-06-20 | 509.00 | 522.00 | 509.00 | 521.00 | 0.4M |
| 2025-06-19 | 508.00 | 513.00 | 507.00 | 510.00 | 0.3M |
| 2025-06-18 | 528.00 | 528.00 | 502.00 | 510.00 | 0.2M |
| 2025-06-17 | 502.00 | 508.00 | 500.00 | 505.00 | 0.1M |
| 2025-06-16 | 492.50 | 506.00 | 492.50 | 505.00 | 0.2M |
| 2025-06-13 | 535.00 | 535.00 | 495.50 | 498.00 | 0.2M |
| 2025-06-12 | 515.00 | 520.00 | 509.00 | 510.00 | 0.3M |
| 2025-06-11 | 500.00 | 519.00 | 500.00 | 515.00 | 0.4M |
| 2025-06-10 | 516.00 | 519.00 | 509.00 | 509.00 | 0.4M |
| 2025-06-09 | 505.00 | 516.00 | 505.00 | 515.00 | 0.3M |
| 2025-06-06 | 510.00 | 518.00 | 510.00 | 515.00 | 0.4M |
| 2025-06-05 | 522.00 | 531.00 | 515.00 | 515.00 | 0.6M |
| 2025-06-04 | 500.00 | 524.00 | 500.00 | 524.00 | 0.3M |
| 2025-06-03 | 520.00 | 530.00 | 516.00 | 521.00 | 0.8M |
| 2025-06-02 | 516.00 | 526.00 | 512.00 | 519.00 | 0.8M |
| 2025-05-30 | 515.00 | 531.00 | 515.00 | 521.00 | 0.7M |
| 2025-05-29 | 538.00 | 540.00 | 522.00 | 522.00 | 1.1M |
| 2025-05-28 | 499.00 | 537.00 | 496.50 | 528.00 | 1.1M |
| 2025-05-27 | 510.00 | 527.00 | 488.00 | 495.50 | 0.6M |
| 2025-05-23 | 524.00 | 524.00 | 491.00 | 496.00 | 1.4M |
| 2025-05-22 | 598.00 | 598.00 | 522.00 | 524.00 | 3.2M |
| 2025-05-21 | 628.00 | 654.00 | 628.00 | 651.00 | 0.2M |
| 2025-05-20 | 628.00 | 633.00 | 620.00 | 633.00 | 0.4M |
| 2025-05-19 | 621.00 | 625.00 | 610.00 | 622.00 | 0.2M |
| 2025-05-16 | 623.00 | 630.00 | 623.00 | 628.00 | 0.2M |
| 2025-05-15 | 625.00 | 625.00 | 617.00 | 625.00 | 0.2M |
| 2025-05-14 | 624.00 | 625.00 | 618.00 | 624.00 | 0.1M |
| 2025-05-13 | 630.00 | 630.00 | 622.00 | 624.00 | 0.2M |
| 2025-05-12 | 622.00 | 634.00 | 620.00 | 621.00 | 0.3M |
| 2025-05-09 | 635.00 | 635.00 | 614.00 | 620.00 | 0.2M |
| 2025-05-08 | 621.00 | 625.00 | 609.00 | 617.00 | 0.5M |
| 2025-05-07 | 611.00 | 623.00 | 596.00 | 621.00 | 0.6M |
| 2025-05-06 | 591.00 | 609.00 | 591.00 | 602.00 | 0.4M |
| 2025-05-02 | 568.00 | 610.00 | 568.00 | 606.00 | 0.4M |
| 2025-05-01 | 570.00 | 601.00 | 570.00 | 597.00 | 0.1M |
| 2025-04-30 | 610.00 | 610.00 | 588.00 | 595.00 | 0.1M |
| 2025-04-29 | 595.00 | 606.00 | 594.00 | 594.00 | 0.2M |
| 2025-04-28 | 580.00 | 595.00 | 567.00 | 591.00 | 0.2M |
| 2025-04-25 | 589.00 | 590.00 | 578.00 | 581.00 | 0.1M |
| 2025-04-24 | 571.00 | 582.00 | 566.00 | 581.00 | 0.1M |
| 2025-04-23 | 564.00 | 585.00 | 562.00 | 571.00 | 0.2M |
| 2025-04-22 | 576.00 | 576.00 | 557.00 | 557.00 | 0.2M |
| 2025-04-17 | 577.00 | 580.00 | 567.00 | 574.00 | 0.1M |
| 2025-04-16 | 584.00 | 587.00 | 574.00 | 583.00 | 0.1M |
| 2025-04-15 | 574.00 | 586.00 | 569.00 | 583.00 | 0.2M |
| 2025-04-14 | 536.00 | 572.00 | 536.00 | 572.00 | 0.1M |
| 2025-04-11 | 550.00 | 567.00 | 547.00 | 553.00 | 0.1M |
| 2025-04-10 | 571.00 | 576.00 | 553.00 | 565.00 | 0.2M |
| 2025-04-09 | 547.00 | 550.00 | 535.00 | 544.00 | 0.2M |
| 2025-04-08 | 550.00 | 561.00 | 532.00 | 557.00 | 0.2M |
| 2025-04-07 | 534.00 | 550.00 | 505.00 | 530.00 | 0.3M |
| 2025-04-04 | 575.00 | 575.00 | 542.00 | 551.00 | 0.2M |
| 2025-04-03 | 583.00 | 591.00 | 579.00 | 583.00 | 0.1M |
| 2025-04-02 | 570.00 | 593.00 | 570.00 | 588.00 | 0.1M |
| 2025-04-01 | 589.00 | 594.00 | 585.00 | 593.00 | 0.0M |
| 2025-03-31 | 590.00 | 594.00 | 582.00 | 588.00 | 0.1M |
| 2025-03-28 | 600.00 | 606.00 | 598.00 | 600.00 | 0.1M |
| 2025-03-27 | 602.00 | 604.00 | 596.00 | 600.00 | 0.1M |
| 2025-03-26 | 610.00 | 620.00 | 602.00 | 602.00 | 0.2M |
| 2025-03-25 | 590.00 | 618.00 | 590.00 | 618.00 | 0.2M |
| 2025-03-24 | 590.00 | 604.00 | 590.00 | 598.00 | 0.2M |
| 2025-03-21 | 590.00 | 606.00 | 590.00 | 598.00 | 0.4M |
| 2025-03-20 | 624.00 | 644.00 | 596.00 | 600.00 | 1.0M |
| 2025-03-19 | 550.00 | 584.00 | 550.00 | 580.00 | 0.2M |
| 2025-03-18 | 596.00 | 596.00 | 572.00 | 576.00 | 0.1M |
| 2025-03-17 | 550.00 | 588.00 | 550.00 | 584.00 | 0.1M |
| 2025-03-14 | 578.00 | 582.00 | 566.00 | 580.00 | 0.1M |
| 2025-03-13 | 566.00 | 570.00 | 562.00 | 566.00 | 0.2M |
| 2025-03-12 | 578.00 | 578.00 | 560.00 | 572.00 | 0.1M |
| 2025-03-11 | 562.00 | 570.00 | 560.00 | 564.00 | 0.1M |
| 2025-03-10 | 556.00 | 578.00 | 556.00 | 568.00 | 0.2M |
| 2025-03-07 | 566.00 | 576.00 | 564.00 | 576.00 | 0.1M |
| 2025-03-06 | 588.00 | 588.00 | 560.00 | 568.00 | 0.2M |
| 2025-03-05 | 584.00 | 596.00 | 578.00 | 582.00 | 0.1M |
| 2025-03-04 | 614.00 | 614.00 | 584.00 | 586.00 | 0.3M |
| 2025-03-03 | 626.00 | 626.00 | 602.00 | 612.00 | 0.1M |
| 2025-02-28 | 616.00 | 616.00 | 600.00 | 610.00 | 0.3M |
| 2025-02-27 | 646.00 | 646.00 | 610.00 | 618.00 | 0.2M |
| 2025-02-26 | 642.00 | 646.00 | 632.00 | 632.00 | 0.2M |
| 2025-02-25 | 642.00 | 648.00 | 638.00 | 640.00 | 0.2M |
| 2025-02-24 | 652.00 | 654.00 | 640.00 | 644.00 | 0.3M |
| 2025-02-21 | 640.00 | 658.00 | 640.00 | 650.00 | 0.5M |
| 2025-02-20 | 662.00 | 664.00 | 644.00 | 652.00 | 0.5M |
| 2025-02-19 | 654.00 | 664.00 | 654.00 | 664.00 | 0.1M |
| 2025-02-18 | 662.00 | 674.00 | 660.00 | 660.00 | 0.2M |
| 2025-02-17 | 658.00 | 662.00 | 652.00 | 660.00 | 0.3M |
| 2025-02-14 | 656.00 | 662.00 | 656.00 | 658.00 | 0.2M |
| 2025-02-13 | 640.00 | 658.00 | 640.00 | 656.00 | 0.3M |
| 2025-02-12 | 640.00 | 658.00 | 640.00 | 658.00 | 0.2M |
| 2025-02-11 | 664.00 | 664.00 | 644.00 | 654.00 | 0.1M |
| 2025-02-10 | 670.00 | 670.00 | 646.00 | 646.00 | 0.1M |
| 2025-02-07 | 630.00 | 660.00 | 630.00 | 654.00 | 0.3M |
| 2025-02-06 | 670.00 | 670.00 | 656.00 | 656.00 | 0.2M |
| 2025-02-05 | 650.00 | 658.00 | 650.00 | 658.00 | 0.2M |
| 2025-02-04 | 630.00 | 662.00 | 630.00 | 656.00 | 0.2M |
| 2025-02-03 | 638.00 | 660.00 | 638.00 | 660.00 | 0.1M |
| 2025-01-31 | 680.00 | 680.00 | 648.00 | 666.00 | 0.1M |
| 2025-01-30 | 636.00 | 660.00 | 636.00 | 654.00 | 0.1M |
| 2025-01-29 | 650.00 | 654.00 | 638.00 | 640.00 | 0.2M |
| 2025-01-28 | 646.00 | 656.00 | 646.00 | 654.00 | 0.8M |
| 2025-01-27 | 650.00 | 668.00 | 644.00 | 646.00 | 0.4M |
| 2025-01-24 | 664.00 | 688.00 | 648.00 | 672.00 | 0.7M |
| 2025-01-23 | 658.00 | 658.00 | 648.00 | 654.00 | 0.1M |
| 2025-01-22 | 660.00 | 660.00 | 644.00 | 650.00 | 0.2M |
| 2025-01-21 | 648.00 | 650.00 | 636.00 | 646.00 | 0.2M |
| 2025-01-20 | 648.00 | 648.00 | 632.00 | 638.00 | 0.1M |
| 2025-01-17 | 624.00 | 640.00 | 624.00 | 640.00 | 0.2M |
| 2025-01-16 | 632.00 | 640.00 | 626.00 | 640.00 | 0.1M |
| 2025-01-15 | 618.00 | 640.00 | 608.00 | 634.00 | 0.2M |
| 2025-01-14 | 594.00 | 612.00 | 594.00 | 608.00 | 0.1M |
| 2025-01-13 | 630.00 | 630.00 | 596.00 | 602.00 | 0.2M |
| 2025-01-10 | 656.00 | 656.00 | 610.00 | 620.00 | 0.4M |
| 2025-01-09 | 644.00 | 650.00 | 624.00 | 642.00 | 0.2M |
| 2025-01-08 | 660.00 | 660.00 | 610.00 | 632.00 | 0.7M |
| 2025-01-07 | 662.00 | 668.00 | 652.00 | 656.00 | 0.3M |
| 2025-01-06 | 674.00 | 676.00 | 658.00 | 664.00 | 0.6M |
| 2025-01-03 | 666.00 | 680.00 | 666.00 | 672.00 | 0.3M |
| 2025-01-02 | 672.00 | 676.00 | 670.00 | 672.00 | 0.1M |