CAC 40 (FCHI)

FCHI
🏛️ Francia →
7,891.81
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 7,867.69 7,867.69 7,860.60 7,860.60 455.8K
09:01 7,860.41 7,868.38 7,860.41 7,868.38 85.7K
09:02 7,866.50 7,866.50 7,860.19 7,862.38 62.1K
09:03 7,863.37 7,864.29 7,862.68 7,862.68 55.3K
09:04 7,863.08 7,863.32 7,861.94 7,861.95 36.3K
09:05 7,861.02 7,861.02 7,858.17 7,858.17 66.4K
09:06 7,857.11 7,859.15 7,857.11 7,859.15 50.1K
09:07 7,860.82 7,860.82 7,857.78 7,858.68 44.3K
09:08 7,858.94 7,860.18 7,858.39 7,859.55 96.0K
09:09 7,858.90 7,861.39 7,858.49 7,859.62 57.7K
09:10 7,859.45 7,862.28 7,858.82 7,862.28 48.2K
09:11 7,867.06 7,874.80 7,867.06 7,874.80 75.6K
09:12 7,878.27 7,882.75 7,878.27 7,878.56 90.4K
09:13 7,878.50 7,878.50 7,876.31 7,877.03 37.0K
09:14 7,875.97 7,876.59 7,874.52 7,874.52 34.4K
09:15 7,871.82 7,871.82 7,866.02 7,866.36 60.8K
09:16 7,865.67 7,871.61 7,865.67 7,871.61 34.6K
09:17 7,873.94 7,878.25 7,873.94 7,878.25 76.2K
09:18 7,880.61 7,882.36 7,879.58 7,879.58 51.6K
09:19 7,881.13 7,882.84 7,881.04 7,882.84 35.1K
09:20 7,883.02 7,883.02 7,880.24 7,880.24 57.9K
09:21 7,881.47 7,881.47 7,880.00 7,880.00 70.4K
09:22 7,877.58 7,877.58 7,875.37 7,875.37 40.5K
09:23 7,874.38 7,876.73 7,874.01 7,876.73 68.1K
09:24 7,876.25 7,877.28 7,876.25 7,876.47 36.8K
09:25 7,874.30 7,876.81 7,873.41 7,873.41 73.1K
09:26 7,873.01 7,873.20 7,872.21 7,873.20 58.4K
09:27 7,873.47 7,875.46 7,873.47 7,875.46 55.1K
09:28 7,876.50 7,877.61 7,876.50 7,877.50 70.2K
09:29 7,878.15 7,878.95 7,876.42 7,876.42 54.1K
09:30 7,875.06 7,877.47 7,875.06 7,875.98 197.8K
09:31 7,876.84 7,879.56 7,876.84 7,879.56 67.7K
09:32 7,880.49 7,880.49 7,877.78 7,878.43 62.9K
09:33 7,878.59 7,878.59 7,877.71 7,877.76 64.5K
09:34 7,875.63 7,875.63 7,873.20 7,873.79 47.5K
09:35 7,876.72 7,880.21 7,876.72 7,879.82 51.3K
09:36 7,881.44 7,884.39 7,881.44 7,884.39 79.3K
09:37 7,884.47 7,884.80 7,883.96 7,884.52 68.7K
09:38 7,880.93 7,881.36 7,880.43 7,880.43 40.8K
09:39 7,879.20 7,879.55 7,878.05 7,879.55 41.3K
09:40 7,880.44 7,881.02 7,880.44 7,880.54 38.1K
09:41 7,880.66 7,880.87 7,879.96 7,880.87 27.9K
09:42 7,882.43 7,883.60 7,882.43 7,882.88 45.3K
09:43 7,883.11 7,883.75 7,882.30 7,883.75 70.5K
09:44 7,883.58 7,883.58 7,882.03 7,883.25 60.1K
09:45 7,883.53 7,887.27 7,883.53 7,886.72 46.7K
09:46 7,885.66 7,885.66 7,884.29 7,885.14 34.7K
09:47 7,886.98 7,886.98 7,885.04 7,885.04 40.9K
09:48 7,885.57 7,885.97 7,885.15 7,885.97 55.2K
09:49 7,885.84 7,885.84 7,884.46 7,884.80 30.3K
09:50 7,883.31 7,885.69 7,883.31 7,885.69 41.0K
09:51 7,884.49 7,884.49 7,883.55 7,883.55 35.2K
09:52 7,885.47 7,885.47 7,882.51 7,882.95 36.8K
09:53 7,882.86 7,884.54 7,882.78 7,884.54 23.8K
09:54 7,884.87 7,885.08 7,884.46 7,885.08 19.8K
09:55 7,884.69 7,884.69 7,884.11 7,884.12 24.0K
09:56 7,884.75 7,885.52 7,884.75 7,885.47 27.7K
09:57 7,885.84 7,885.84 7,883.22 7,883.22 26.5K
09:58 7,883.63 7,884.32 7,883.17 7,884.32 34.7K
09:59 7,885.10 7,885.90 7,884.69 7,884.69 34.0K
10:00 7,885.01 7,886.87 7,884.13 7,886.87 56.6K
10:01 7,888.62 7,890.69 7,888.62 7,889.52 89.5K
10:02 7,889.20 7,889.20 7,887.66 7,887.66 50.9K
10:03 7,887.90 7,888.81 7,887.90 7,888.80 46.4K
10:04 7,887.94 7,888.51 7,887.94 7,888.51 28.3K
10:05 7,888.52 7,888.89 7,888.50 7,888.89 28.6K
10:06 7,887.93 7,888.06 7,886.53 7,886.53 21.6K
10:07 7,886.44 7,889.90 7,886.44 7,889.90 30.7K
10:08 7,890.76 7,894.48 7,890.76 7,894.48 36.9K
10:09 7,895.04 7,897.38 7,895.04 7,896.34 38.8K
10:10 7,894.91 7,894.91 7,893.46 7,894.10 31.6K
10:11 7,893.87 7,895.40 7,893.87 7,895.40 30.3K
10:12 7,894.22 7,894.55 7,894.22 7,894.50 33.3K
10:13 7,894.89 7,897.11 7,894.89 7,897.11 45.8K
10:14 7,897.02 7,898.43 7,897.02 7,897.40 37.3K
10:15 7,897.61 7,898.79 7,897.61 7,898.51 68.6K
10:16 7,898.34 7,901.23 7,898.34 7,901.23 61.9K
10:17 7,900.74 7,901.56 7,900.74 7,901.22 42.2K
10:18 7,901.64 7,902.26 7,901.18 7,901.18 35.9K
10:19 7,900.53 7,900.53 7,900.03 7,900.03 50.7K
10:20 7,899.77 7,901.97 7,899.77 7,901.97 32.1K
10:21 7,904.49 7,905.33 7,904.49 7,905.33 32.2K
10:22 7,905.27 7,905.84 7,905.27 7,905.84 19.6K
10:23 7,906.45 7,906.45 7,906.03 7,906.21 24.3K
10:24 7,905.57 7,905.57 7,904.78 7,904.78 27.4K
10:25 7,904.82 7,905.65 7,904.37 7,905.65 34.5K
10:26 7,905.30 7,906.45 7,905.30 7,905.62 19.0K
10:27 7,906.12 7,907.37 7,905.39 7,905.39 53.9K
10:28 7,905.52 7,905.52 7,903.56 7,904.60 23.5K
10:29 7,904.24 7,904.25 7,903.85 7,903.85 30.4K
10:30 7,903.88 7,905.98 7,903.18 7,903.18 53.8K
10:31 7,901.61 7,901.94 7,901.56 7,901.56 30.8K
10:32 7,900.29 7,900.64 7,898.73 7,898.73 30.9K
10:33 7,898.83 7,898.83 7,896.98 7,897.64 50.4K
10:34 7,899.14 7,899.14 7,896.85 7,896.85 29.9K
10:35 7,897.61 7,897.61 7,895.18 7,895.18 18.7K
10:36 7,895.46 7,895.62 7,894.83 7,895.62 18.6K
10:37 7,896.68 7,898.96 7,896.68 7,898.96 24.4K
10:38 7,899.12 7,899.12 7,898.77 7,899.06 29.9K
10:39 7,898.93 7,898.93 7,897.79 7,898.36 29.3K
10:40 7,898.83 7,899.53 7,898.83 7,899.53 21.3K
10:41 7,899.42 7,899.65 7,899.12 7,899.12 15.0K
10:42 7,899.84 7,902.13 7,899.84 7,901.81 43.6K
10:43 7,902.79 7,902.79 7,901.72 7,901.72 46.5K
10:44 7,901.93 7,901.93 7,901.44 7,901.65 22.5K
10:45 7,902.09 7,903.54 7,901.84 7,903.54 25.3K
10:46 7,903.61 7,905.87 7,903.61 7,905.87 32.9K
10:47 7,905.65 7,908.18 7,905.65 7,908.18 40.7K
10:48 7,907.75 7,908.75 7,907.75 7,908.39 49.2K
10:49 7,909.26 7,910.70 7,909.26 7,909.85 71.2K
10:50 7,909.84 7,911.10 7,909.59 7,911.10 18.1K
10:51 7,912.06 7,912.06 7,910.13 7,910.13 28.7K
10:52 7,907.18 7,907.31 7,906.14 7,906.40 43.4K
10:53 7,906.17 7,908.21 7,905.81 7,908.21 28.2K
10:54 7,907.69 7,909.07 7,907.69 7,908.99 25.0K
10:55 7,909.12 7,909.12 7,907.28 7,908.09 27.4K
10:56 7,908.90 7,908.90 7,907.39 7,907.39 26.6K
10:57 7,907.81 7,908.18 7,907.81 7,907.92 13.8K
10:58 7,907.04 7,907.65 7,906.97 7,907.65 22.3K
10:59 7,908.01 7,908.01 7,905.92 7,905.92 55.6K
11:00 7,905.53 7,906.26 7,904.72 7,904.72 45.8K
11:01 7,903.87 7,904.27 7,903.87 7,904.10 19.6K
11:02 7,904.41 7,905.06 7,902.66 7,902.66 44.3K
11:03 7,899.16 7,899.16 7,897.89 7,898.18 36.9K
11:04 7,898.34 7,898.34 7,897.95 7,898.34 25.9K
11:05 7,899.45 7,899.45 7,896.25 7,896.25 88.1K
11:06 7,896.78 7,900.12 7,896.78 7,899.47 48.5K
11:07 7,899.48 7,902.12 7,899.48 7,902.12 64.8K
11:08 7,902.70 7,903.61 7,902.70 7,903.61 63.7K
11:09 7,903.03 7,903.03 7,902.71 7,902.71 39.9K
11:10 7,902.88 7,902.88 7,902.33 7,902.81 46.2K
11:11 7,903.36 7,905.17 7,903.36 7,904.12 97.9K
11:12 7,903.80 7,903.80 7,902.75 7,902.78 30.6K
11:13 7,902.95 7,903.76 7,902.95 7,903.76 31.7K
11:14 7,903.94 7,904.90 7,903.40 7,904.90 34.4K
11:15 7,904.55 7,904.55 7,902.91 7,902.91 30.4K
11:16 7,902.61 7,903.42 7,902.24 7,903.42 27.2K
11:17 7,904.63 7,904.78 7,904.54 7,904.78 31.3K
11:18 7,904.24 7,904.24 7,902.83 7,903.29 36.5K
11:19 7,903.21 7,903.53 7,903.21 7,903.53 17.0K
11:20 7,902.98 7,905.44 7,902.98 7,905.44 35.9K
11:21 7,905.25 7,905.25 7,903.41 7,903.41 43.8K
11:22 7,903.65 7,904.88 7,903.65 7,904.03 66.2K
11:23 7,903.79 7,904.06 7,903.40 7,903.54 40.4K
11:24 7,902.98 7,903.52 7,902.30 7,902.30 34.8K
11:25 7,901.27 7,902.23 7,901.27 7,902.23 19.3K
11:26 7,902.67 7,903.62 7,902.67 7,902.81 22.1K
11:27 7,903.36 7,903.36 7,902.66 7,903.20 13.2K
11:28 7,903.19 7,903.22 7,902.79 7,902.79 26.4K
11:29 7,902.37 7,902.37 7,901.42 7,901.42 49.4K
11:30 7,900.75 7,900.75 7,900.47 7,900.63 31.6K
11:31 7,901.08 7,901.08 7,899.17 7,899.74 29.8K
11:32 7,900.01 7,900.67 7,900.01 7,900.48 19.6K
11:33 7,901.00 7,901.03 7,900.37 7,901.03 19.4K
11:34 7,899.92 7,899.92 7,899.23 7,899.23 28.3K
11:35 7,899.27 7,899.27 7,896.79 7,896.79 26.8K
11:36 7,897.01 7,897.23 7,897.01 7,897.12 31.9K
11:37 7,897.47 7,899.26 7,897.47 7,899.26 33.0K
11:38 7,899.81 7,900.75 7,899.81 7,900.75 27.1K
11:39 7,901.54 7,902.19 7,901.04 7,902.19 38.2K
11:40 7,903.05 7,903.43 7,902.82 7,903.16 34.6K
11:41 7,903.26 7,903.57 7,902.90 7,902.90 32.4K
11:42 7,903.21 7,903.38 7,902.61 7,902.61 15.9K
11:43 7,902.60 7,902.81 7,901.29 7,902.81 57.8K
11:44 7,902.91 7,903.51 7,902.91 7,903.51 52.6K
11:45 7,903.59 7,903.59 7,903.06 7,903.06 46.2K
11:46 7,902.70 7,903.28 7,902.65 7,903.28 38.3K
11:47 7,903.78 7,903.78 7,903.05 7,903.05 19.3K
11:48 7,902.23 7,902.23 7,899.91 7,899.91 58.3K
11:49 7,899.49 7,900.99 7,899.49 7,900.99 23.5K
11:50 7,900.96 7,901.72 7,900.96 7,901.72 39.8K
11:51 7,901.07 7,901.72 7,900.30 7,900.30 16.9K
11:52 7,900.78 7,901.12 7,900.54 7,900.76 27.5K
11:53 7,899.97 7,900.85 7,899.97 7,900.36 24.9K
11:54 7,900.76 7,900.76 7,900.48 7,900.67 52.0K
11:55 7,899.15 7,899.94 7,899.15 7,899.94 46.5K
11:56 7,900.15 7,900.88 7,900.15 7,900.88 54.2K
11:57 7,901.33 7,901.42 7,900.99 7,900.99 15.1K
11:58 7,900.69 7,900.98 7,900.65 7,900.98 20.2K
11:59 7,900.93 7,901.06 7,900.57 7,901.06 36.9K
12:00 7,901.27 7,901.27 7,900.33 7,900.33 36.8K
12:01 7,900.68 7,900.88 7,900.39 7,900.74 17.5K
12:02 7,899.78 7,900.34 7,899.78 7,899.89 35.0K
12:03 7,898.74 7,900.12 7,898.74 7,899.92 74.1K
12:04 7,898.54 7,898.54 7,897.41 7,897.79 26.9K
12:05 7,897.79 7,898.88 7,897.29 7,897.29 24.3K
12:06 7,897.57 7,898.32 7,897.28 7,897.28 16.2K
12:07 7,896.81 7,896.81 7,895.07 7,895.07 41.9K
12:08 7,895.06 7,895.06 7,891.72 7,891.72 44.3K
12:09 7,890.43 7,891.02 7,890.43 7,890.79 25.1K
12:10 7,891.57 7,892.23 7,891.57 7,892.23 41.4K
12:11 7,892.15 7,892.15 7,889.46 7,889.46 35.3K
12:12 7,889.61 7,889.61 7,888.92 7,888.92 15.3K
12:13 7,888.45 7,888.46 7,887.75 7,887.75 14.3K
12:14 7,888.00 7,888.14 7,887.52 7,888.14 14.4K
12:15 7,888.38 7,888.38 7,887.65 7,887.65 29.1K
12:16 7,887.23 7,887.23 7,886.21 7,886.21 23.2K
12:17 7,886.21 7,887.37 7,886.04 7,887.37 41.2K
12:18 7,887.78 7,888.59 7,887.78 7,888.43 24.7K
12:19 7,888.44 7,888.56 7,887.92 7,887.92 78.3K
12:20 7,887.32 7,887.32 7,882.70 7,882.70 72.9K
12:21 7,882.95 7,883.50 7,882.84 7,882.84 32.8K
12:22 7,882.75 7,884.02 7,882.75 7,883.89 33.6K
12:23 7,884.12 7,884.66 7,884.12 7,884.56 17.8K
12:24 7,884.65 7,884.75 7,883.92 7,883.92 16.5K
12:25 7,884.11 7,884.26 7,884.11 7,884.19 8.2K
12:26 7,884.11 7,884.14 7,883.45 7,884.07 19.6K
12:27 7,884.44 7,884.44 7,882.17 7,882.17 55.3K
12:28 7,882.26 7,883.84 7,882.26 7,883.21 24.4K
12:29 7,882.29 7,882.29 7,881.81 7,881.81 17.9K
12:30 7,880.76 7,880.76 7,878.54 7,878.54 29.0K
12:31 7,877.95 7,878.54 7,877.95 7,878.26 25.2K
12:32 7,878.34 7,878.34 7,877.09 7,877.21 17.4K
12:33 7,877.19 7,877.51 7,876.90 7,877.35 12.7K
12:34 7,878.64 7,879.65 7,878.64 7,879.30 72.1K
12:35 7,879.25 7,879.65 7,878.42 7,879.65 45.2K
12:36 7,879.73 7,879.96 7,879.73 7,879.96 30.0K
12:37 7,879.76 7,879.76 7,878.38 7,878.38 20.9K
12:38 7,878.18 7,879.08 7,878.18 7,878.85 16.0K
12:39 7,879.02 7,879.11 7,878.50 7,878.50 32.0K
12:40 7,878.44 7,878.44 7,874.72 7,874.72 50.0K
12:41 7,874.52 7,876.72 7,874.52 7,876.72 20.2K
12:42 7,877.16 7,878.38 7,877.16 7,878.38 22.5K
12:43 7,879.07 7,879.41 7,878.92 7,878.92 29.3K
12:44 7,878.22 7,878.22 7,877.28 7,877.30 18.3K
12:45 7,878.43 7,878.43 7,877.27 7,877.27 15.5K
12:46 7,878.00 7,878.00 7,877.59 7,877.73 10.4K
12:47 7,877.61 7,878.36 7,877.21 7,878.36 14.6K
12:48 7,878.78 7,879.34 7,878.60 7,879.34 19.8K
12:49 7,879.33 7,879.33 7,878.83 7,879.17 20.1K
12:50 7,879.45 7,881.56 7,879.45 7,881.56 12.2K
12:51 7,882.05 7,882.49 7,881.29 7,881.29 29.5K
12:52 7,881.27 7,881.74 7,881.16 7,881.74 44.0K
12:53 7,881.64 7,882.20 7,881.64 7,882.15 18.9K
12:54 7,882.08 7,882.63 7,882.08 7,882.63 11.1K
12:55 7,882.59 7,884.01 7,882.36 7,884.01 21.7K
12:56 7,884.42 7,885.55 7,884.42 7,885.55 32.9K
12:57 7,885.80 7,886.00 7,885.80 7,886.00 17.2K
12:58 7,886.21 7,886.21 7,884.75 7,884.75 19.0K
12:59 7,885.10 7,886.19 7,885.10 7,885.90 20.0K
13:00 7,886.53 7,886.53 7,885.34 7,885.46 19.3K
13:01 7,885.53 7,885.66 7,885.53 7,885.62 9.9K
13:02 7,885.80 7,886.63 7,885.80 7,886.63 15.2K
13:03 7,886.69 7,887.06 7,886.69 7,886.87 16.4K
13:04 7,886.92 7,888.02 7,886.92 7,887.56 23.3K
13:05 7,887.52 7,887.70 7,887.52 7,887.55 11.5K
13:06 7,887.05 7,887.60 7,887.05 7,887.60 22.7K
13:07 7,887.31 7,887.31 7,886.43 7,886.43 37.2K
13:08 7,886.25 7,886.25 7,885.33 7,885.33 12.6K
13:09 7,884.44 7,885.69 7,884.44 7,885.69 15.8K
13:10 7,885.78 7,887.69 7,885.78 7,887.69 6.7K
13:11 7,888.41 7,888.41 7,887.87 7,888.19 38.6K
13:12 7,888.06 7,888.20 7,887.77 7,887.77 11.4K
13:13 7,887.78 7,889.18 7,887.78 7,889.18 15.8K
13:14 7,889.35 7,889.35 7,888.17 7,888.23 22.9K
13:15 7,888.50 7,888.63 7,887.36 7,887.36 37.5K
13:16 7,887.00 7,887.23 7,887.00 7,887.15 35.2K
13:17 7,886.97 7,887.22 7,885.06 7,885.06 34.4K
13:18 7,884.94 7,884.94 7,883.94 7,883.94 9.8K
13:19 7,883.14 7,883.14 7,882.27 7,882.58 10.1K
13:20 7,882.74 7,883.14 7,882.74 7,883.14 10.1K
13:21 7,882.97 7,884.68 7,882.97 7,884.68 8.7K
13:22 7,885.30 7,885.30 7,883.53 7,883.63 16.8K
13:23 7,883.49 7,884.01 7,883.49 7,883.92 4.9K
13:24 7,883.62 7,883.81 7,883.59 7,883.81 8.3K
13:25 7,883.94 7,884.18 7,882.66 7,882.66 8.5K
13:26 7,882.10 7,882.73 7,881.17 7,881.17 33.3K
13:27 7,881.01 7,881.01 7,880.37 7,880.37 32.7K
13:28 7,879.48 7,879.88 7,879.36 7,879.88 11.7K
13:29 7,879.76 7,881.71 7,879.76 7,881.71 15.4K
13:30 7,881.90 7,882.23 7,881.67 7,881.67 10.6K
13:31 7,881.64 7,881.64 7,880.88 7,881.16 27.0K
13:32 7,882.43 7,884.02 7,882.43 7,884.02 20.2K
13:33 7,884.33 7,885.79 7,884.33 7,884.93 16.7K
13:34 7,884.76 7,885.10 7,884.59 7,884.59 7.2K
13:35 7,884.76 7,884.87 7,884.65 7,884.65 9.0K
13:36 7,883.38 7,883.38 7,882.41 7,882.75 42.3K
13:37 7,882.61 7,882.61 7,881.82 7,881.82 13.5K
13:38 7,881.29 7,882.58 7,881.29 7,882.10 37.3K
13:39 7,881.58 7,882.49 7,881.58 7,882.49 9.6K
13:40 7,882.60 7,884.07 7,882.60 7,884.07 9.7K
13:41 7,884.05 7,885.62 7,884.05 7,885.62 50.8K
13:42 7,886.00 7,886.29 7,886.00 7,886.29 17.2K
13:43 7,885.89 7,887.77 7,885.89 7,887.77 30.5K
13:44 7,887.84 7,889.45 7,887.84 7,889.45 9.4K
13:45 7,889.82 7,889.89 7,889.40 7,889.40 15.8K
13:46 7,888.51 7,889.08 7,888.51 7,889.08 13.0K
13:47 7,891.02 7,892.67 7,891.02 7,892.63 55.6K
13:48 7,892.99 7,893.68 7,892.92 7,892.92 18.9K
13:49 7,893.26 7,896.76 7,893.26 7,895.68 19.0K
13:50 7,896.11 7,896.98 7,895.93 7,895.93 26.6K
13:51 7,895.48 7,895.48 7,894.45 7,894.45 9.7K
13:52 7,894.01 7,895.01 7,894.01 7,894.83 20.9K
13:53 7,895.38 7,896.71 7,895.38 7,896.60 11.6K
13:54 7,896.41 7,896.87 7,896.41 7,896.45 12.8K
13:55 7,895.96 7,897.35 7,895.96 7,897.35 26.1K
13:56 7,897.07 7,897.46 7,896.94 7,897.24 13.7K
13:57 7,897.70 7,898.19 7,897.70 7,898.19 29.4K
13:58 7,898.87 7,899.20 7,898.20 7,898.20 19.7K
13:59 7,898.74 7,898.89 7,898.13 7,898.89 25.9K
14:00 7,899.29 7,900.20 7,899.29 7,899.85 24.5K
14:01 7,899.38 7,900.75 7,899.35 7,900.75 26.2K
14:02 7,900.85 7,901.91 7,900.85 7,901.91 28.4K
14:03 7,901.90 7,901.90 7,900.32 7,900.32 16.2K
14:04 7,900.47 7,900.75 7,899.90 7,900.75 25.2K
14:05 7,899.94 7,899.94 7,898.82 7,898.82 20.7K
14:06 7,899.62 7,899.62 7,898.86 7,898.86 12.7K
14:07 7,898.87 7,900.12 7,898.87 7,899.85 36.0K
14:08 7,899.39 7,899.87 7,898.65 7,899.82 31.9K
14:09 7,899.58 7,899.72 7,899.53 7,899.72 30.2K
14:10 7,899.27 7,900.63 7,899.27 7,900.25 36.5K
14:11 7,899.91 7,899.91 7,898.91 7,898.91 20.0K
14:12 7,897.88 7,897.91 7,897.56 7,897.56 24.2K
14:13 7,898.70 7,898.95 7,898.11 7,898.11 22.8K
14:14 7,898.34 7,898.71 7,898.34 7,898.58 13.4K
14:15 7,898.72 7,900.25 7,898.72 7,899.97 23.9K
14:16 7,899.47 7,899.77 7,899.32 7,899.32 13.1K
14:17 7,900.17 7,901.90 7,900.17 7,901.90 13.1K
14:18 7,902.19 7,902.26 7,900.09 7,900.09 44.9K
14:19 7,899.52 7,899.52 7,898.95 7,898.95 26.3K
14:20 7,898.97 7,900.33 7,898.97 7,900.25 18.6K
14:21 7,900.17 7,900.17 7,899.00 7,900.03 24.1K
14:22 7,900.72 7,902.28 7,900.72 7,902.28 35.6K
14:23 7,902.40 7,902.52 7,902.25 7,902.43 14.1K
14:24 7,903.20 7,903.27 7,902.83 7,903.01 11.0K
14:25 7,903.07 7,903.36 7,902.88 7,903.36 51.7K
14:26 7,903.21 7,903.51 7,902.73 7,902.73 33.7K
14:27 7,903.00 7,903.00 7,901.77 7,902.56 31.7K
14:28 7,902.70 7,902.78 7,902.11 7,902.76 11.7K
14:29 7,902.94 7,903.69 7,902.79 7,902.79 46.9K
14:30 7,902.64 7,903.68 7,902.64 7,903.68 39.8K
14:31 7,904.08 7,904.11 7,903.55 7,904.10 16.9K
14:32 7,903.15 7,903.15 7,901.50 7,901.59 43.6K
14:33 7,901.29 7,901.36 7,901.07 7,901.07 36.1K
14:34 7,901.29 7,905.07 7,901.29 7,905.07 43.4K
14:35 7,904.94 7,906.15 7,904.94 7,906.15 53.5K
14:36 7,906.43 7,906.43 7,904.34 7,904.78 39.9K
14:37 7,904.84 7,904.87 7,904.51 7,904.51 31.8K
14:38 7,904.16 7,905.14 7,903.95 7,903.95 23.5K
14:39 7,903.17 7,904.53 7,903.17 7,904.53 12.8K
14:40 7,903.82 7,903.98 7,903.53 7,903.53 11.9K
14:41 7,904.11 7,904.79 7,904.11 7,904.79 52.4K
14:42 7,905.00 7,905.72 7,905.00 7,905.16 62.3K
14:43 7,904.22 7,907.25 7,904.22 7,907.25 64.6K
14:44 7,907.49 7,907.49 7,906.19 7,906.19 23.3K
14:45 7,906.41 7,907.19 7,906.17 7,907.19 31.1K
14:46 7,907.09 7,907.09 7,905.68 7,906.19 27.8K
14:47 7,905.18 7,905.68 7,905.18 7,905.68 12.1K
14:48 7,905.63 7,905.63 7,904.97 7,905.47 24.4K
14:49 7,905.16 7,906.28 7,905.16 7,906.28 60.5K
14:50 7,907.76 7,908.02 7,907.54 7,907.68 20.7K
14:51 7,907.70 7,908.09 7,907.08 7,908.09 22.6K
14:52 7,908.18 7,908.42 7,907.75 7,907.75 23.2K
14:53 7,908.50 7,909.62 7,908.50 7,909.40 40.9K
14:54 7,910.56 7,910.58 7,910.18 7,910.58 24.4K
14:55 7,910.75 7,910.75 7,909.71 7,909.71 42.1K
14:56 7,909.28 7,910.84 7,909.28 7,910.32 55.2K
14:57 7,909.72 7,909.72 7,909.23 7,909.23 29.1K
14:58 7,908.63 7,909.38 7,908.63 7,909.38 53.1K
14:59 7,909.82 7,910.60 7,909.82 7,910.60 23.4K
15:00 7,910.70 7,910.70 7,909.36 7,909.36 27.7K
15:01 7,908.82 7,910.59 7,908.82 7,909.54 35.9K
15:02 7,908.81 7,909.22 7,908.36 7,908.36 28.2K
15:03 7,909.36 7,909.36 7,907.35 7,907.85 50.2K
15:04 7,907.88 7,907.99 7,907.16 7,907.16 32.0K
15:05 7,906.85 7,907.29 7,906.70 7,907.29 31.0K
15:06 7,907.06 7,907.08 7,904.36 7,904.36 27.1K
15:07 7,904.12 7,905.02 7,904.12 7,904.67 19.6K
15:08 7,904.85 7,904.85 7,904.24 7,904.24 29.1K
15:09 7,904.65 7,906.45 7,904.65 7,906.45 43.7K
15:10 7,906.97 7,908.44 7,906.70 7,908.44 42.0K
15:11 7,907.97 7,907.97 7,906.78 7,906.78 32.0K
15:12 7,906.56 7,906.56 7,905.24 7,905.42 27.1K
15:13 7,905.52 7,906.76 7,905.07 7,905.07 18.7K
15:14 7,904.71 7,904.71 7,902.37 7,902.37 79.6K
15:15 7,902.91 7,904.03 7,902.91 7,904.03 33.0K
15:16 7,905.52 7,905.52 7,904.59 7,904.60 28.1K
15:17 7,904.33 7,904.33 7,901.97 7,901.97 52.0K
15:18 7,902.26 7,902.56 7,902.14 7,902.14 68.3K
15:19 7,901.54 7,902.73 7,901.54 7,902.32 32.4K
15:20 7,900.84 7,901.23 7,900.65 7,900.65 25.9K
15:21 7,900.82 7,903.50 7,900.82 7,902.51 57.3K
15:22 7,902.20 7,902.41 7,901.55 7,902.41 39.0K
15:23 7,903.95 7,905.04 7,903.95 7,905.04 33.7K
15:24 7,905.88 7,906.96 7,905.88 7,906.15 64.6K
15:25 7,905.92 7,905.92 7,905.60 7,905.68 29.6K
15:26 7,905.70 7,905.70 7,902.63 7,902.63 28.0K
15:27 7,902.71 7,903.15 7,902.36 7,903.15 42.6K
15:28 7,903.16 7,904.28 7,903.16 7,903.93 38.9K
15:29 7,904.11 7,904.11 7,901.59 7,901.59 26.9K
15:30 7,901.50 7,901.50 7,900.99 7,901.00 152.2K
15:31 7,900.03 7,905.23 7,900.03 7,905.23 147.0K
15:32 7,905.99 7,907.00 7,905.99 7,906.22 82.1K
15:33 7,906.59 7,906.59 7,904.75 7,906.27 117.9K
15:34 7,906.10 7,906.10 7,903.38 7,904.89 67.4K
15:35 7,904.82 7,906.95 7,904.82 7,906.83 58.5K
15:36 7,906.38 7,909.16 7,906.38 7,909.16 60.1K
15:37 7,908.98 7,909.58 7,908.76 7,909.58 42.2K
15:38 7,912.01 7,913.24 7,912.01 7,913.24 71.4K
15:39 7,913.29 7,913.42 7,910.38 7,910.38 43.3K
15:40 7,910.45 7,912.22 7,910.08 7,912.22 83.2K
15:41 7,912.25 7,912.99 7,912.25 7,912.99 41.4K
15:42 7,913.49 7,915.20 7,913.32 7,913.75 200.3K
15:43 7,914.55 7,914.96 7,912.26 7,912.26 54.2K
15:44 7,912.02 7,912.75 7,911.93 7,911.93 57.3K
15:45 7,910.95 7,914.76 7,910.95 7,914.76 73.3K
15:46 7,914.62 7,916.35 7,914.62 7,916.21 97.6K
15:47 7,915.21 7,915.21 7,913.73 7,914.47 63.0K
15:48 7,914.51 7,915.33 7,912.51 7,912.67 67.4K
15:49 7,912.36 7,914.94 7,912.36 7,914.94 41.8K
15:50 7,914.45 7,914.58 7,913.61 7,913.61 53.8K
15:51 7,914.54 7,916.41 7,914.54 7,916.16 33.3K
15:52 7,917.23 7,918.62 7,917.23 7,918.14 73.1K
15:53 7,917.56 7,917.56 7,914.10 7,914.10 66.7K
15:54 7,914.43 7,916.45 7,913.86 7,916.45 48.5K
15:55 7,916.59 7,917.31 7,916.59 7,916.69 75.3K
15:56 7,914.86 7,916.19 7,914.86 7,916.18 104.3K
15:57 7,917.09 7,917.38 7,917.09 7,917.34 45.3K
15:58 7,919.07 7,919.07 7,918.18 7,918.18 69.1K
15:59 7,918.20 7,919.01 7,917.44 7,917.44 77.3K
16:00 7,919.06 7,919.06 7,915.91 7,915.91 93.2K
16:01 7,915.94 7,915.94 7,914.46 7,914.68 94.1K
16:02 7,913.79 7,913.79 7,910.15 7,910.15 83.9K
16:03 7,910.09 7,910.49 7,909.47 7,909.54 46.3K
16:04 7,908.91 7,909.14 7,908.35 7,909.14 68.6K
16:05 7,908.38 7,910.18 7,907.39 7,909.49 73.9K
16:06 7,910.05 7,911.36 7,908.77 7,908.77 75.6K
16:07 7,909.19 7,909.19 7,908.23 7,908.58 43.8K
16:08 7,908.26 7,908.26 7,907.80 7,908.11 47.0K
16:09 7,908.12 7,909.33 7,908.12 7,909.33 36.1K
16:10 7,910.34 7,910.34 7,908.04 7,908.04 55.2K
16:11 7,909.82 7,912.03 7,909.82 7,911.64 79.9K
16:12 7,911.70 7,912.55 7,911.70 7,912.27 47.9K
16:13 7,911.51 7,912.51 7,911.51 7,912.51 36.5K
16:14 7,912.02 7,912.03 7,911.31 7,911.59 67.5K
16:15 7,911.77 7,911.77 7,910.01 7,910.75 69.8K
16:16 7,911.04 7,912.99 7,911.04 7,911.67 69.8K
16:17 7,912.41 7,913.68 7,912.41 7,913.35 47.4K
16:18 7,913.57 7,914.22 7,913.45 7,913.45 49.1K
16:19 7,913.16 7,914.02 7,913.16 7,913.97 54.6K
16:20 7,913.62 7,915.53 7,913.21 7,915.53 95.1K
16:21 7,915.27 7,915.51 7,911.07 7,911.07 49.9K
16:22 7,910.80 7,913.62 7,910.80 7,913.62 61.3K
16:23 7,913.34 7,913.34 7,911.95 7,912.01 36.3K
16:24 7,912.26 7,914.38 7,912.26 7,913.84 47.9K
16:25 7,914.01 7,914.53 7,913.98 7,913.98 65.5K
16:26 7,913.91 7,915.65 7,913.91 7,914.95 51.0K
16:27 7,914.87 7,914.87 7,912.91 7,912.91 39.6K
16:28 7,912.12 7,913.41 7,912.12 7,913.41 44.7K
16:29 7,912.83 7,912.83 7,912.13 7,912.78 188.9K
16:30 7,914.02 7,914.02 7,913.94 7,913.94 60.0K
16:31 7,912.48 7,912.48 7,911.69 7,911.73 76.7K
16:32 7,911.12 7,911.28 7,909.76 7,909.76 62.3K
16:33 7,910.63 7,911.99 7,910.63 7,911.39 49.6K
16:34 7,910.78 7,911.01 7,909.97 7,909.97 68.7K
16:35 7,909.78 7,911.52 7,909.78 7,911.49 63.0K
16:36 7,910.47 7,910.47 7,909.45 7,909.56 29.1K
16:37 7,909.42 7,909.84 7,909.42 7,909.84 40.7K
16:38 7,910.08 7,911.59 7,910.08 7,911.59 47.3K
16:39 7,911.51 7,911.84 7,911.27 7,911.84 49.3K
16:40 7,911.49 7,914.48 7,911.49 7,914.48 83.2K
16:41 7,914.50 7,915.04 7,914.20 7,915.04 86.2K
16:42 7,914.44 7,914.73 7,913.77 7,913.77 58.3K
16:43 7,914.52 7,916.25 7,914.35 7,916.25 67.0K
16:44 7,915.57 7,915.57 7,914.71 7,915.03 64.2K
16:45 7,914.89 7,915.05 7,914.40 7,914.40 55.6K
16:46 7,914.31 7,914.88 7,913.57 7,914.88 52.8K
16:47 7,914.80 7,915.02 7,914.09 7,915.02 114.2K
16:48 7,915.37 7,916.47 7,915.37 7,916.47 62.7K
16:49 7,916.60 7,917.13 7,916.60 7,916.93 55.9K
16:50 7,916.75 7,917.71 7,916.75 7,917.71 52.9K
16:51 7,915.46 7,915.46 7,914.90 7,915.10 55.9K
16:52 7,913.16 7,913.16 7,912.31 7,912.90 57.5K
16:53 7,911.85 7,912.53 7,911.85 7,912.53 54.7K
16:54 7,911.02 7,912.10 7,911.02 7,912.10 130.0K
16:55 7,912.10 7,913.00 7,912.10 7,913.00 106.8K
16:56 7,912.76 7,913.22 7,911.75 7,911.75 91.0K
16:57 7,911.80 7,911.80 7,911.44 7,911.44 50.9K
16:58 7,911.67 7,911.67 7,910.05 7,910.05 73.6K
16:59 7,910.74 7,913.33 7,910.74 7,912.02 76.0K
17:00 7,910.34 7,910.34 7,907.70 7,908.26 100.1K
17:01 7,907.95 7,907.98 7,907.51 7,907.51 113.9K
17:02 7,907.76 7,908.23 7,905.17 7,905.17 53.2K
17:03 7,904.87 7,904.87 7,900.87 7,900.87 82.0K
17:04 7,900.14 7,900.74 7,899.88 7,899.88 83.5K
17:05 7,901.42 7,904.06 7,901.42 7,904.06 79.3K
17:06 7,904.66 7,904.66 7,903.98 7,903.99 37.8K
17:07 7,903.54 7,903.54 7,901.37 7,901.37 96.2K
17:08 7,899.74 7,899.74 7,897.40 7,897.40 53.2K
17:09 7,896.57 7,896.57 7,895.34 7,895.34 46.4K
17:10 7,894.79 7,894.79 7,893.09 7,893.09 88.1K
17:11 7,892.73 7,893.92 7,892.73 7,893.92 79.6K
17:12 7,894.52 7,895.26 7,894.24 7,894.24 75.9K
17:13 7,894.63 7,894.63 7,893.44 7,893.90 79.4K
17:14 7,894.36 7,894.36 7,892.64 7,893.21 104.0K
17:15 7,893.35 7,894.02 7,893.19 7,893.19 77.6K
17:16 7,893.44 7,893.90 7,893.43 7,893.43 68.7K
17:17 7,892.92 7,893.09 7,892.62 7,893.09 85.7K
17:18 7,893.53 7,893.53 7,892.02 7,892.49 112.8K
17:19 7,892.20 7,892.20 7,889.31 7,889.31 116.2K
17:20 7,890.05 7,891.17 7,890.05 7,891.17 157.7K
17:21 7,891.49 7,891.49 7,889.97 7,890.83 118.8K
17:22 7,891.75 7,892.59 7,891.49 7,892.59 118.0K
17:23 7,893.34 7,894.71 7,893.34 7,894.71 105.2K
17:24 7,894.37 7,895.48 7,894.37 7,895.48 65.3K
17:25 7,895.87 7,895.87 7,893.46 7,893.46 172.9K
17:26 7,892.51 7,892.51 7,891.12 7,891.12 93.9K
17:27 7,890.80 7,890.80 7,888.11 7,888.11 121.0K
17:28 7,887.67 7,888.35 7,887.67 7,888.06 95.9K
17:29 7,888.48 7,889.59 7,888.48 7,889.59 158.4K
17:30 7,890.36 7,890.36 7,890.36 7,890.36 43.6K
17:31 7,890.36 7,890.36 7,890.36 7,890.36 0.0K
17:32 7,890.36 7,890.36 7,890.36 7,890.36 0.0K
17:33 7,890.36 7,890.36 7,890.36 7,890.36 0.0K
17:34 7,890.36 7,890.36 7,890.36 7,890.36 0.0K
17:35 7,890.36 7,890.36 7,872.02 7,872.02 25,826.9K
17:36 7,872.02 7,872.02 7,872.02 7,872.02 22.8K
17:37 7,872.02 7,872.02 7,872.02 7,872.02 3.8K
17:38 7,872.02 7,872.02 7,872.02 7,872.02 5.0K
17:39 7,872.02 7,872.02 7,872.02 7,872.02 16.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles