Brighthouse Financial (BHF)

BHF
🏛️ Estados Unidos →
54.58
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 53.97 53.97 53.97 53.97 7.1K
09:31 54.00 54.00 54.00 54.00 5.4K
09:32 54.00 54.00 54.00 54.00 2.4K
09:35 53.91 53.93 53.91 53.93 1.2K
09:36 54.01 54.12 54.01 54.12 3.8K
09:37 54.05 54.05 54.05 54.05 0.6K
09:38 54.05 54.05 54.05 54.05 1.4K
09:39 53.96 53.96 53.96 53.96 1.3K
09:40 54.09 54.09 54.09 54.09 0.2K
09:41 54.02 54.04 54.02 54.04 1.7K
09:42 54.04 54.04 53.98 53.98 5.4K
09:43 53.93 53.93 53.93 53.93 2.3K
09:44 54.00 54.08 54.00 54.08 3.9K
09:45 54.08 54.23 54.08 54.23 6.3K
09:46 54.23 54.23 54.23 54.23 8.2K
09:47 54.09 54.09 54.09 54.09 1.6K
09:49 54.25 54.25 54.25 54.25 1.5K
09:50 54.40 54.40 54.40 54.40 0.8K
09:52 54.40 54.40 54.40 54.40 0.1K
09:53 54.29 54.36 54.29 54.36 2.3K
09:54 54.36 54.36 54.36 54.36 0.4K
09:55 54.47 54.52 54.47 54.52 0.7K
09:56 54.37 54.44 54.37 54.44 3.4K
09:57 54.40 54.52 54.40 54.52 10.2K
09:58 54.55 54.58 54.55 54.58 2.1K
09:59 54.59 54.63 54.59 54.63 1.2K
10:00 54.76 54.76 54.55 54.55 3.9K
10:01 54.70 54.70 54.70 54.70 0.1K
10:02 54.75 54.83 54.75 54.83 1.1K
10:04 54.83 54.89 54.80 54.89 3.3K
10:05 54.85 54.85 54.80 54.84 0.6K
10:06 54.89 54.89 54.76 54.76 4.2K
10:07 54.76 54.78 54.76 54.78 1.2K
10:08 54.79 54.79 54.79 54.79 1.1K
10:09 54.81 54.90 54.81 54.90 2.4K
10:10 54.99 54.99 54.99 54.99 0.2K
10:11 55.06 55.09 55.04 55.04 1.5K
10:12 55.01 55.01 54.97 55.00 2.1K
10:13 55.00 55.00 55.00 55.00 0.5K
10:14 55.05 55.05 55.01 55.01 0.8K
10:15 55.09 55.16 55.09 55.16 0.9K
10:16 55.14 55.14 55.14 55.14 0.9K
10:17 55.11 55.11 55.11 55.11 1.8K
10:18 55.03 55.03 55.03 55.03 3.2K
10:19 55.03 55.03 55.03 55.03 3.6K
10:20 55.05 55.05 55.03 55.04 0.8K
10:21 54.98 54.98 54.92 54.98 3.7K
10:22 54.91 54.93 54.91 54.93 2.5K
10:23 54.96 55.01 54.96 55.00 2.5K
10:24 55.00 55.00 55.00 55.00 0.7K
10:25 54.96 55.01 54.94 55.01 1.3K
10:26 54.96 54.96 54.95 54.95 0.3K
10:27 54.94 55.01 54.94 55.01 0.5K
10:28 54.94 55.15 54.94 55.06 7.9K
10:29 55.06 55.11 55.05 55.10 11.4K
10:30 55.09 55.10 55.07 55.07 6.6K
10:31 55.08 55.16 55.08 55.15 157.8K
10:32 55.26 55.29 55.23 55.23 10.6K
10:33 55.17 55.17 55.05 55.08 9.6K
10:34 55.09 55.09 55.07 55.09 16.9K
10:35 55.09 55.09 55.02 55.06 3.3K
10:36 55.01 55.37 55.01 55.35 21.8K
10:37 55.36 55.36 55.36 55.36 10.2K
10:39 55.44 55.44 55.42 55.42 3.4K
10:40 55.42 55.42 55.40 55.42 3.9K
10:41 55.43 55.44 55.43 55.44 0.4K
10:42 55.57 55.57 55.35 55.43 10.2K
10:43 55.43 55.43 55.43 55.43 3.0K
10:44 55.43 55.48 55.43 55.48 0.8K
10:45 55.51 55.53 55.44 55.53 15.8K
10:46 55.53 55.54 55.53 55.54 2.2K
10:47 55.54 55.54 55.51 55.51 9.6K
10:48 55.52 55.52 55.47 55.52 91.0K
10:49 55.52 55.89 55.52 55.82 26.7K
10:50 55.78 55.81 55.74 55.81 9.8K
10:51 55.73 55.73 55.68 55.71 3.2K
10:52 55.64 55.64 55.64 55.64 1.5K
10:53 55.63 55.63 55.62 55.62 0.4K
10:54 55.55 55.62 55.35 55.35 10.5K
10:55 55.35 55.42 55.35 55.42 0.2K
10:56 55.40 55.44 55.39 55.39 0.0K
10:58 55.36 55.36 55.36 55.36 0.0K
10:59 55.41 55.41 55.41 55.41 0.0K
11:01 55.41 55.41 55.41 55.41 0.0K
11:02 55.45 55.45 55.41 55.41 0.0K
11:03 55.41 55.41 55.41 55.41 0.0K
11:04 55.44 55.44 55.33 55.33 0.0K
11:05 55.28 55.29 55.25 55.29 0.0K
11:06 55.27 55.27 55.27 55.27 0.0K
11:07 55.27 55.27 55.24 55.24 0.0K
11:08 55.31 55.33 55.31 55.33 0.0K
11:09 55.30 55.30 55.30 55.30 0.0K
11:10 55.30 55.30 55.30 55.30 0.0K
11:12 55.32 55.33 55.32 55.33 0.0K
11:13 55.36 55.36 55.36 55.36 0.0K
11:14 55.37 55.37 55.35 55.35 0.0K
11:15 55.37 55.40 55.33 55.33 0.0K
11:16 55.37 55.37 55.37 55.37 0.0K
11:17 55.37 55.37 55.36 55.36 0.0K
11:18 55.35 55.35 55.35 55.35 0.0K
11:19 55.38 55.39 55.36 55.39 0.0K
11:20 55.36 55.36 55.36 55.36 0.0K
11:21 55.38 55.38 55.36 55.36 0.0K
11:22 55.31 55.31 55.28 55.28 0.0K
11:23 55.28 55.28 55.19 55.23 0.0K
11:24 55.20 55.20 55.20 55.20 0.0K
11:25 55.21 55.21 55.20 55.20 0.0K
11:26 55.16 55.16 55.14 55.14 0.0K
11:27 55.13 55.16 55.10 55.16 0.0K
11:28 55.15 55.15 55.15 55.15 0.0K
11:29 55.15 55.15 55.15 55.15 0.0K
11:30 55.14 55.14 55.14 55.14 0.0K
11:31 55.14 55.18 55.14 55.17 0.0K
11:32 55.16 55.16 55.16 55.16 0.0K
11:33 55.17 55.22 55.17 55.22 0.0K
11:34 55.22 55.31 55.22 55.31 0.0K
11:35 55.27 55.53 55.27 55.53 0.0K
11:36 55.60 55.71 55.60 55.65 0.0K
11:37 55.65 55.68 55.58 55.66 0.0K
11:38 55.66 55.67 55.66 55.66 0.0K
11:39 55.66 55.66 55.66 55.66 0.0K
11:40 55.71 55.71 55.71 55.71 0.0K
11:42 55.67 55.67 55.67 55.67 0.0K
11:43 55.75 55.84 55.75 55.84 0.0K
11:44 55.79 55.79 55.79 55.79 0.0K
11:45 55.82 55.83 55.76 55.76 0.0K
11:46 55.76 55.76 55.76 55.76 0.3K
11:47 55.79 55.79 55.76 55.76 1.8K
11:48 55.79 55.79 55.79 55.79 0.5K
11:49 55.77 55.77 55.72 55.72 3.6K
11:50 55.79 55.79 55.79 55.79 2.6K
11:51 55.74 55.78 55.74 55.78 0.4K
11:52 55.74 55.79 55.73 55.77 5.0K
11:53 55.68 55.68 55.68 55.68 2.3K
11:54 55.64 55.70 55.64 55.70 0.8K
11:55 55.70 55.70 55.70 55.70 0.4K
11:56 55.70 55.70 55.70 55.70 0.3K
11:57 55.63 55.63 55.56 55.56 1.6K
11:58 55.56 55.56 55.50 55.50 4.2K
11:59 55.49 55.49 55.44 55.44 2.5K
12:00 55.37 55.41 55.37 55.41 3.0K
12:01 55.37 55.41 55.37 55.41 0.6K
12:02 55.33 55.33 55.33 55.33 0.9K
12:03 55.34 55.34 55.34 55.34 0.6K
12:04 55.34 55.34 55.30 55.30 2.5K
12:07 55.26 55.27 55.26 55.27 0.8K
12:08 55.25 55.25 55.23 55.23 1.6K
12:10 55.25 55.25 55.14 55.14 2.3K
12:11 55.11 55.11 55.11 55.11 0.2K
12:12 55.11 55.13 55.11 55.10 1.1K
12:13 55.10 55.10 55.10 55.10 0.3K
12:14 55.06 55.06 54.99 54.99 3.2K
12:15 54.98 54.98 54.98 54.98 1.3K
12:16 54.99 54.99 54.99 54.99 0.6K
12:17 55.04 55.04 55.04 55.04 0.6K
12:18 55.07 55.08 55.07 55.08 0.9K
12:19 55.03 55.03 55.00 55.00 1.1K
12:20 55.02 55.02 54.99 54.99 0.7K
12:21 54.98 55.01 54.98 55.00 2.4K
12:22 54.99 54.99 54.94 54.94 1.8K
12:23 54.89 54.92 54.89 54.89 1.0K
12:24 54.84 54.84 54.84 54.84 0.5K
12:25 54.93 54.93 54.93 54.93 2.2K
12:26 54.89 54.90 54.88 54.88 1.0K
12:27 54.88 54.88 54.88 54.88 0.4K
12:28 54.88 54.88 54.87 54.87 0.8K
12:29 54.84 54.84 54.84 54.84 0.8K
12:30 54.88 54.88 54.81 54.83 4.7K
12:31 54.84 54.97 54.84 54.96 6.0K
12:32 54.94 54.94 54.94 54.94 1.3K
12:34 54.98 54.98 54.98 54.98 0.8K
12:36 54.95 55.01 54.95 55.01 30.2K
12:37 55.07 55.07 55.07 55.07 0.3K
12:38 55.09 55.09 55.09 55.09 0.5K
12:39 55.07 55.17 55.07 55.17 3.0K
12:40 55.06 55.10 55.06 55.10 6.4K
12:43 55.09 55.09 54.99 55.01 14.6K
12:44 55.00 55.01 54.95 54.96 12.1K
12:45 54.93 54.93 54.89 54.92 10.6K
12:46 54.90 54.90 54.90 54.90 0.5K
12:47 54.89 54.91 54.87 54.91 12.6K
12:48 54.87 54.87 54.87 54.87 3.5K
12:49 54.82 54.85 54.77 54.77 17.0K
12:50 54.75 54.77 54.73 54.76 1.0K
12:51 54.72 54.84 54.72 54.84 6.6K
12:53 54.75 54.75 54.75 54.75 1.7K
12:54 54.80 54.80 54.79 54.80 3.5K
12:55 54.80 54.80 54.76 54.80 4.1K
12:56 54.81 54.81 54.81 54.81 0.5K
12:57 54.80 54.80 54.77 54.77 1.6K
12:58 54.75 54.76 54.75 54.76 7.6K
12:59 54.76 54.77 54.76 54.77 1.1K
13:00 54.74 54.77 54.74 54.77 8.6K
13:01 54.75 54.80 54.75 54.80 2.1K
13:02 54.81 54.85 54.81 54.85 3.4K
13:04 54.85 54.85 54.85 54.85 0.4K
13:05 54.81 54.81 54.81 54.81 0.3K
13:06 54.82 54.85 54.82 54.85 1.1K
13:08 54.83 54.83 54.82 54.82 0.6K
13:09 54.82 54.82 54.74 54.74 15.2K
13:10 54.69 54.70 54.68 54.69 4.9K
13:11 54.69 54.72 54.67 54.71 9.6K
13:12 54.71 54.74 54.69 54.74 1.4K
13:13 54.79 54.85 54.79 54.85 1.9K
13:14 54.85 54.92 54.85 54.92 1.9K
13:17 54.89 54.92 54.89 54.92 1.8K
13:18 54.95 54.95 54.95 54.95 0.6K
13:20 54.90 54.90 54.74 54.74 18.2K
13:21 54.74 54.74 54.70 54.70 2.3K
13:22 54.66 54.66 54.62 54.62 2.3K
13:23 54.67 54.70 54.67 54.70 9.7K
13:24 54.70 54.70 54.69 54.69 1.6K
13:25 54.73 54.80 54.73 54.80 2.1K
13:26 54.77 54.77 54.77 54.77 0.6K
13:27 54.77 54.77 54.77 54.77 0.3K
13:28 54.80 54.81 54.80 54.81 10.0K
13:29 54.82 54.90 54.82 54.90 4.3K
13:30 54.90 54.90 54.84 54.84 1.8K
13:31 54.86 54.86 54.86 54.86 0.2K
13:32 54.89 54.89 54.89 54.89 1.3K
13:33 54.91 54.91 54.89 54.89 0.7K
13:34 54.90 54.90 54.90 54.90 1.8K
13:36 54.88 54.88 54.88 54.88 0.7K
13:37 54.93 54.95 54.92 54.95 1.7K
13:38 54.97 55.02 54.97 55.02 2.4K
13:40 55.04 55.04 55.04 55.04 1.0K
13:41 55.03 55.03 55.03 55.03 0.5K
13:42 55.03 55.04 54.98 54.98 4.2K
13:43 54.93 54.93 54.92 54.92 2.0K
13:44 54.89 54.91 54.89 54.91 15.4K
13:45 54.89 54.89 54.89 54.89 1.9K
13:46 54.90 54.90 54.90 54.90 0.2K
13:47 54.90 54.90 54.85 54.85 12.2K
13:48 54.86 54.86 54.86 54.86 1.5K
13:49 54.85 54.86 54.84 54.84 6.2K
13:50 54.80 54.82 54.80 54.80 2.1K
13:51 54.82 54.86 54.78 54.86 10.3K
13:52 54.81 54.81 54.81 54.81 2.3K
13:53 54.84 54.84 54.82 54.82 0.6K
13:54 54.79 54.81 54.76 54.76 8.7K
13:55 54.75 54.75 54.75 54.75 0.4K
13:56 54.69 54.69 54.67 54.67 0.8K
13:57 54.67 54.67 54.65 54.65 0.8K
13:58 54.61 54.66 54.61 54.66 5.9K
13:59 54.66 54.69 54.66 54.67 2.7K
14:00 54.70 54.70 54.70 54.70 2.8K
14:01 54.69 54.69 54.64 54.65 8.6K
14:02 54.64 54.71 54.64 54.71 3.8K
14:03 54.69 54.72 54.68 54.68 0.9K
14:04 54.68 54.68 54.62 54.67 11.4K
14:05 54.61 54.72 54.61 54.72 12.3K
14:06 54.73 54.77 54.72 54.73 14.2K
14:07 54.72 54.72 54.64 54.66 7.5K
14:08 54.70 54.70 54.70 54.70 0.4K
14:09 54.68 54.68 54.58 54.61 20.4K
14:10 54.61 54.61 54.61 54.61 0.8K
14:11 54.67 54.71 54.67 54.71 2.3K
14:12 54.72 54.75 54.72 54.75 0.8K
14:13 54.72 54.76 54.72 54.76 0.7K
14:14 54.76 54.76 54.73 54.74 1.2K
14:15 54.79 54.79 54.79 54.79 2.0K
14:17 54.88 54.88 54.88 54.88 1.0K
14:18 54.86 54.86 54.80 54.80 17.8K
14:19 54.80 54.80 54.80 54.80 0.5K
14:20 54.79 54.79 54.79 54.79 7.1K
14:21 54.78 54.81 54.78 54.81 1.5K
14:22 54.78 54.78 54.78 54.78 0.1K
14:23 54.76 54.76 54.72 54.72 7.2K
14:24 54.72 54.72 54.72 54.72 4.2K
14:25 54.72 54.72 54.72 54.72 0.3K
14:26 54.74 54.77 54.73 54.73 4.0K
14:27 54.73 54.73 54.72 54.72 1.5K
14:28 54.75 54.75 54.72 54.72 1.3K
14:29 54.72 54.72 54.72 54.72 1.1K
14:30 54.72 54.72 54.72 54.72 1.0K
14:32 54.72 54.72 54.72 54.72 1.0K
14:34 54.69 54.71 54.69 54.71 2.5K
14:35 54.68 54.68 54.65 54.68 1.5K
14:36 54.65 54.74 54.65 54.74 8.1K
14:37 54.78 54.84 54.77 54.84 2.4K
14:38 54.82 54.83 54.82 54.83 1.5K
14:39 54.83 54.83 54.83 54.83 0.6K
14:40 54.83 54.91 54.83 54.91 2.5K
14:41 54.92 54.97 54.92 54.97 0.9K
14:42 54.94 54.95 54.94 54.94 10.1K
14:43 54.94 54.95 54.94 54.95 3.0K
14:44 54.96 54.97 54.95 54.97 2.1K
14:45 55.04 55.04 54.99 54.99 2.3K
14:46 54.99 54.99 54.96 54.96 3.6K
14:47 54.91 54.91 54.91 54.91 1.5K
14:48 54.93 54.93 54.93 54.93 0.6K
14:49 54.94 54.94 54.94 54.94 0.4K
14:50 54.94 54.95 54.94 54.95 2.5K
14:51 55.00 55.03 55.00 55.03 2.4K
14:53 55.02 55.02 55.02 55.02 0.3K
14:54 55.01 55.01 54.95 54.95 15.2K
14:56 55.02 55.04 55.02 55.04 1.9K
14:57 55.04 55.06 55.04 55.06 0.9K
14:58 55.06 55.17 55.06 55.17 6.3K
14:59 55.16 55.17 55.16 55.17 0.5K
15:00 55.16 55.16 55.13 55.13 2.9K
15:01 55.13 55.13 55.08 55.08 4.3K
15:02 55.09 55.09 55.09 55.09 0.6K
15:03 55.06 55.06 55.06 55.06 0.8K
15:04 55.04 55.04 55.03 55.03 2.4K
15:05 55.03 55.11 55.03 55.11 3.8K
15:06 55.14 55.28 55.14 55.28 3.9K
15:07 55.26 55.33 55.26 55.33 5.1K
15:08 55.30 55.30 55.25 55.25 2.8K
15:09 55.24 55.24 55.20 55.20 1.7K
15:10 55.20 55.20 55.15 55.15 2.0K
15:11 55.14 55.24 55.14 55.24 3.2K
15:12 55.26 55.28 55.26 55.28 1.1K
15:13 55.31 55.33 55.28 55.30 2.5K
15:14 55.28 55.28 55.26 55.26 2.3K
15:15 55.26 55.26 55.17 55.17 3.8K
15:16 55.20 55.23 55.20 55.23 1.9K
15:17 55.23 55.23 55.23 55.23 0.7K
15:18 55.23 55.23 55.23 55.23 0.3K
15:19 55.22 55.22 55.20 55.21 2.2K
15:20 55.23 55.23 55.23 55.23 0.2K
15:21 55.23 55.23 55.16 55.16 4.6K
15:22 55.15 55.15 55.14 55.14 2.1K
15:23 55.15 55.16 55.14 55.14 2.7K
15:24 55.13 55.13 55.11 55.12 2.9K
15:25 55.12 55.16 55.12 55.16 2.3K
15:26 55.14 55.16 55.14 55.16 2.0K
15:27 55.16 55.16 55.11 55.11 4.3K
15:28 55.08 55.08 55.07 55.07 2.5K
15:29 55.03 55.10 55.03 55.10 3.2K
15:30 55.09 55.14 55.09 55.14 2.0K
15:31 55.17 55.21 55.17 55.18 4.4K
15:32 55.15 55.15 55.13 55.13 3.9K
15:33 55.11 55.13 55.10 55.10 0.9K
15:34 55.08 55.08 55.05 55.05 2.4K
15:35 55.06 55.06 54.96 54.96 3.6K
15:36 54.99 55.01 54.99 55.01 2.7K
15:37 54.97 54.97 54.95 54.95 3.6K
15:38 55.03 55.03 55.01 55.03 6.7K
15:39 55.03 55.03 55.03 55.03 1.5K
15:40 55.08 55.08 55.05 55.05 5.9K
15:41 55.06 55.08 55.04 55.05 4.3K
15:42 55.02 55.02 55.02 55.02 2.4K
15:43 55.01 55.02 55.01 55.02 1.5K
15:44 55.03 55.06 55.03 55.06 5.4K
15:45 55.02 55.02 54.99 54.99 4.3K
15:46 54.94 54.94 54.87 54.91 4.0K
15:47 54.89 55.00 54.89 55.00 5.4K
15:48 54.97 54.97 54.96 54.96 2.5K
15:49 54.95 54.99 54.95 54.99 3.5K
15:50 55.03 55.08 55.03 55.03 7.3K
15:51 55.00 55.03 55.00 55.03 6.2K
15:52 55.03 55.04 55.02 55.04 2.5K
15:53 55.03 55.09 55.03 55.06 6.6K
15:54 55.07 55.22 55.07 55.17 24.9K
15:55 55.17 55.17 55.04 55.08 15.2K
15:56 55.08 55.08 55.01 55.01 11.7K
15:57 55.01 55.03 55.00 55.00 12.7K
15:58 55.01 55.01 54.88 54.88 24.2K
15:59 54.89 54.99 54.89 54.94 388.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 55.50 56.00 54.34 54.58 1.1M
2025-09-26 54.96 56.15 54.96 55.74 1.2M
2025-09-25 53.97 55.93 53.90 54.95 1.8M
2025-09-24 54.00 54.78 53.88 54.21 1.3M
2025-09-23 55.06 55.69 53.47 53.52 1.4M
2025-09-22 56.56 57.70 54.51 55.17 4.2M
2025-09-19 45.36 60.74 44.73 57.59 10.4M
2025-09-18 45.96 46.54 44.93 45.26 1.1M
2025-09-17 46.90 47.23 45.62 45.95 0.6M
2025-09-16 47.03 47.34 46.37 46.82 0.7M
2025-09-15 48.82 49.04 47.18 47.21 0.9M
2025-09-12 48.55 49.58 48.55 48.99 0.5M
2025-09-11 48.63 49.38 48.13 48.88 1.0M
2025-09-10 48.23 49.28 46.63 48.75 2.0M
2025-09-09 48.58 49.61 47.44 48.81 2.3M
2025-09-08 43.30 43.69 42.07 43.38 1.1M
2025-09-05 44.25 44.80 43.25 43.36 0.6M
2025-09-04 45.07 45.07 44.10 44.23 1.2M
2025-09-03 45.69 45.85 44.30 44.69 1.2M
2025-09-02 46.60 46.82 45.75 46.16 0.5M
2025-08-29 46.78 47.60 46.49 47.26 0.5M
2025-08-28 46.84 46.99 46.37 46.72 0.5M
2025-08-27 46.64 47.44 46.54 46.89 0.4M
2025-08-26 46.63 47.04 46.49 46.89 0.5M
2025-08-25 46.75 47.10 46.37 46.79 0.6M
2025-08-22 46.69 47.91 46.65 47.09 0.4M
2025-08-21 46.58 46.74 46.10 46.42 0.4M
2025-08-20 46.07 46.93 45.95 46.69 0.7M
2025-08-19 45.59 46.76 45.44 46.13 0.6M
2025-08-18 45.40 45.75 45.00 45.59 0.6M
2025-08-15 47.00 47.00 45.33 45.68 0.6M
2025-08-14 46.52 46.85 45.97 46.68 0.5M
2025-08-13 46.25 47.01 46.25 47.00 0.7M
2025-08-12 45.46 46.41 45.42 46.14 0.5M
2025-08-11 44.97 45.51 44.76 45.19 0.6M
2025-08-08 43.88 45.63 43.16 44.52 1.3M
2025-08-07 47.42 47.89 45.77 46.07 1.0M
2025-08-06 47.03 48.34 46.70 47.48 0.7M
2025-08-05 47.38 47.47 46.62 46.79 0.6M
2025-08-04 46.50 47.58 46.02 46.96 0.7M
2025-08-01 47.00 47.38 45.10 46.18 1.0M
2025-07-31 47.08 48.52 46.69 47.85 0.6M
2025-07-30 48.21 48.21 46.50 47.15 0.9M
2025-07-29 48.69 49.28 48.18 48.27 0.6M
2025-07-28 50.17 50.17 48.69 48.69 0.5M
2025-07-25 49.73 50.57 49.36 50.21 1.7M
2025-07-24 49.81 50.34 48.55 49.57 1.6M
2025-07-23 50.78 51.07 50.39 50.51 0.6M
2025-07-22 49.67 50.70 49.62 50.47 0.8M
2025-07-21 50.85 51.17 49.63 49.76 0.6M
2025-07-18 51.22 51.27 49.99 50.84 0.7M
2025-07-17 49.76 51.26 49.70 51.09 0.8M
2025-07-16 52.06 52.71 50.14 50.27 2.3M
2025-07-15 49.00 49.20 47.19 47.32 1.0M
2025-07-14 48.67 49.48 48.67 49.13 0.7M
2025-07-11 51.50 51.63 47.95 48.79 1.6M
2025-07-10 52.08 52.59 51.74 52.13 0.6M
2025-07-09 52.84 52.84 51.79 52.01 0.6M
2025-07-08 51.11 52.86 50.88 52.11 0.8M
2025-07-07 53.02 53.37 50.61 50.70 0.8M
2025-07-03 53.90 54.72 52.81 53.34 0.8M
2025-07-02 53.94 54.18 52.27 53.78 1.1M
2025-07-01 53.73 54.75 53.39 53.78 0.8M
2025-06-30 54.43 54.90 53.47 53.77 0.8M
2025-06-27 53.84 54.83 53.76 54.44 1.0M
2025-06-26 53.10 53.99 52.61 53.84 0.9M
2025-06-25 53.66 53.66 51.35 52.91 1.4M
2025-06-24 59.75 62.73 53.38 53.85 3.3M
2025-06-23 58.67 59.13 57.30 58.89 0.6M
2025-06-20 59.56 60.10 58.53 58.86 1.2M
2025-06-18 57.96 59.36 57.96 58.87 0.7M
2025-06-17 57.72 58.61 57.51 58.04 0.6M
2025-06-16 57.75 58.92 57.75 58.48 0.4M
2025-06-13 56.92 57.94 56.63 57.04 0.4M
2025-06-12 56.33 58.24 55.78 58.15 0.4M
2025-06-11 57.62 58.55 56.85 56.98 0.5M
2025-06-10 58.82 58.97 57.34 57.67 0.5M
2025-06-09 59.66 59.66 58.48 58.89 0.5M
2025-06-06 59.41 59.85 58.69 59.31 0.4M
2025-06-05 58.02 58.45 57.31 58.08 0.5M
2025-06-04 59.20 59.53 57.96 58.08 0.5M
2025-06-03 59.12 59.97 58.00 59.12 0.5M
2025-06-02 59.51 60.11 57.74 59.13 0.8M
2025-05-30 58.95 60.10 58.79 59.81 1.2M
2025-05-29 59.66 59.66 58.18 59.10 0.7M
2025-05-28 60.75 60.94 58.78 58.95 0.6M
2025-05-27 58.85 60.88 58.08 60.79 0.7M
2025-05-23 57.28 58.83 57.22 57.91 0.8M
2025-05-22 58.36 59.21 57.95 58.77 0.7M
2025-05-21 61.21 61.21 58.14 58.33 0.8M
2025-05-20 61.19 61.99 60.81 61.15 0.5M
2025-05-19 60.31 61.21 59.02 61.15 0.6M
2025-05-16 59.51 61.45 59.46 60.99 0.9M
2025-05-15 59.01 59.80 58.99 59.70 0.7M
2025-05-14 59.66 60.18 58.90 59.35 0.9M
2025-05-13 59.51 60.50 59.51 59.78 1.0M
2025-05-12 61.35 62.58 59.38 59.43 0.8M
2025-05-09 56.13 60.10 56.13 58.74 1.3M
2025-05-08 58.63 58.90 57.38 57.89 1.0M
2025-05-07 57.81 58.77 57.50 58.41 1.2M
2025-05-06 57.19 58.37 57.00 57.39 1.2M
2025-05-05 58.00 58.95 57.50 57.60 0.7M
2025-05-02 59.52 60.23 58.79 58.89 0.8M
2025-05-01 58.41 59.56 57.99 58.30 0.7M
2025-04-30 55.83 58.55 55.16 58.22 1.4M
2025-04-29 54.17 58.95 53.35 56.64 3.9M
2025-04-28 54.66 55.34 53.98 54.41 0.5M
2025-04-25 53.72 54.84 53.14 54.67 0.6M
2025-04-24 52.25 54.46 51.33 53.86 0.6M
2025-04-23 53.83 54.80 51.50 52.23 1.4M
2025-04-22 49.94 51.86 48.60 51.82 0.8M
2025-04-21 50.06 51.05 48.23 48.79 0.6M
2025-04-17 49.92 51.27 49.75 50.65 0.5M
2025-04-16 50.09 51.22 49.26 49.72 0.5M
2025-04-15 50.85 52.08 50.47 50.66 0.7M
2025-04-14 49.02 50.90 48.57 50.50 0.9M
2025-04-11 47.16 47.92 45.39 47.82 1.0M
2025-04-10 51.56 52.21 46.70 47.29 1.0M
2025-04-09 46.38 54.10 44.29 53.88 2.4M
2025-04-08 50.00 51.22 46.68 47.33 1.4M
2025-04-07 47.38 50.73 45.68 47.83 1.2M
2025-04-04 51.26 52.19 48.31 49.06 1.7M
2025-04-03 56.45 57.21 54.79 54.99 2.2M
2025-04-02 57.35 60.14 57.35 59.78 0.8M
2025-04-01 57.93 58.63 57.01 58.17 0.7M
2025-03-31 56.37 58.56 56.37 57.99 0.9M
2025-03-28 58.68 59.27 56.81 57.55 0.4M
2025-03-27 58.60 59.15 57.41 58.97 0.4M
2025-03-26 59.57 60.98 58.59 59.09 0.4M
2025-03-25 59.25 60.28 58.82 59.20 0.6M
2025-03-24 59.07 59.99 58.64 59.34 0.6M
2025-03-21 57.15 58.61 57.15 57.98 0.9M
2025-03-20 57.45 58.80 57.45 57.98 0.3M
2025-03-19 57.58 58.98 57.26 58.08 0.6M
2025-03-18 57.20 58.74 56.98 57.12 0.8M
2025-03-17 55.27 57.07 55.27 56.95 0.5M
2025-03-14 54.22 55.70 53.50 55.60 0.3M
2025-03-13 54.49 54.94 53.13 53.30 0.6M
2025-03-12 54.28 54.84 52.85 54.25 0.8M
2025-03-11 50.68 53.64 50.32 53.34 1.1M
2025-03-10 53.45 54.43 49.82 50.48 0.9M
2025-03-07 54.64 55.60 53.25 54.21 0.8M
2025-03-06 55.67 56.07 54.20 54.91 0.8M
2025-03-05 54.94 57.00 54.36 56.35 1.4M
2025-03-04 57.12 57.13 53.77 54.96 1.2M
2025-03-03 59.33 60.50 57.82 58.08 0.8M
2025-02-28 59.28 59.72 58.02 59.31 1.4M
2025-02-27 58.98 59.61 58.57 58.70 0.9M
2025-02-26 59.12 60.25 58.00 58.30 0.6M
2025-02-25 59.55 60.05 58.35 59.09 0.6M
2025-02-24 60.23 60.50 58.84 59.44 1.0M
2025-02-21 62.25 62.65 59.25 59.45 0.6M
2025-02-20 62.58 62.89 61.19 61.87 0.6M
2025-02-19 63.54 64.12 62.42 62.97 0.8M
2025-02-18 62.25 63.28 61.64 62.81 1.2M
2025-02-14 58.83 62.57 58.83 62.14 1.3M
2025-02-13 58.43 59.20 57.80 58.74 0.8M
2025-02-12 58.95 59.59 57.24 58.49 1.4M
2025-02-11 59.03 59.37 58.48 58.49 0.8M
2025-02-10 60.09 60.41 58.90 58.98 0.6M
2025-02-07 59.69 60.30 59.04 59.96 0.6M
2025-02-06 60.26 60.26 58.45 59.39 0.9M
2025-02-05 60.16 60.43 59.38 59.50 0.9M
2025-02-04 59.88 60.91 59.50 59.96 0.9M
2025-02-03 59.20 61.26 58.95 59.98 1.1M
2025-01-31 61.00 63.41 60.78 61.71 1.4M
2025-01-30 62.40 62.95 61.03 61.26 1.1M
2025-01-29 61.03 63.33 60.30 62.00 2.3M
2025-01-28 50.92 64.00 50.92 58.33 3.1M
2025-01-27 50.69 51.30 50.61 51.09 0.3M
2025-01-24 50.53 51.07 49.40 50.68 0.3M
2025-01-23 50.07 51.03 49.78 50.82 0.4M
2025-01-22 51.30 51.46 50.15 50.15 0.2M
2025-01-21 50.70 51.61 50.65 51.49 0.4M
2025-01-17 50.57 50.84 50.30 50.56 0.3M
2025-01-16 49.39 50.25 49.31 50.11 0.3M
2025-01-15 49.10 49.80 48.56 49.55 0.3M
2025-01-14 46.59 47.83 45.99 47.78 0.4M
2025-01-13 45.42 46.57 45.42 46.44 0.3M
2025-01-10 46.88 46.90 45.62 45.74 0.3M
2025-01-08 47.93 47.93 46.95 47.75 0.2M
2025-01-07 48.07 48.93 47.68 48.24 0.3M
2025-01-06 48.11 49.25 47.98 48.04 0.3M
2025-01-03 48.32 48.54 47.84 48.09 0.3M
2025-01-02 48.26 48.74 47.75 47.99 0.2M