565.00
Última Actualización: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-25 | 547.00 | 574.00 | 547.00 | 565.00 | 0.0M |
| 2025-09-24 | 547.00 | 547.00 | 546.00 | 547.00 | 0.0M |
| 2025-09-23 | 594.00 | 594.00 | 544.20 | 545.25 | 0.0M |
| 2025-09-22 | 573.00 | 587.00 | 571.00 | 572.80 | 0.0M |
| 2025-09-19 | 578.00 | 578.00 | 567.00 | 568.50 | 0.0M |
| 2025-09-18 | 571.00 | 571.00 | 571.00 | 571.00 | 0.0M |
| 2025-09-17 | 570.00 | 573.00 | 570.00 | 572.00 | 0.0M |
| 2025-09-16 | 570.00 | 580.00 | 570.00 | 580.00 | 0.0M |
| 2025-09-15 | 575.00 | 575.00 | 567.00 | 570.00 | 0.0M |
| 2025-09-12 | 586.05 | 603.95 | 566.00 | 580.75 | 0.0M |
| 2025-09-11 | 583.00 | 601.00 | 583.00 | 593.40 | 0.0M |
| 2025-09-10 | 624.00 | 624.00 | 588.55 | 603.00 | 0.0M |
| 2025-09-09 | 610.00 | 619.50 | 610.00 | 619.50 | 0.0M |
| 2025-09-08 | 582.00 | 614.30 | 582.00 | 590.00 | 0.0M |
| 2025-09-05 | 634.00 | 634.00 | 585.00 | 585.05 | 0.0M |
| 2025-09-04 | 639.50 | 639.50 | 613.00 | 613.00 | 0.0M |
| 2025-09-03 | 590.00 | 609.05 | 590.00 | 609.05 | 0.0M |
| 2025-09-02 | 586.00 | 586.00 | 580.00 | 580.05 | 0.0M |
| 2025-09-01 | 570.00 | 589.05 | 570.00 | 587.00 | 0.0M |
| 2025-08-29 | 597.95 | 597.95 | 561.00 | 561.00 | 0.0M |
| 2025-08-26 | 570.00 | 580.00 | 560.00 | 579.95 | 0.0M |
| 2025-08-25 | 572.35 | 572.35 | 547.05 | 571.20 | 0.0M |
| 2025-08-22 | 545.10 | 545.10 | 545.10 | 545.10 | 0.0M |
| 2025-08-21 | 529.65 | 534.45 | 529.65 | 534.45 | 0.0M |
| 2025-08-20 | 518.00 | 524.00 | 518.00 | 524.00 | 0.0M |
| 2025-08-19 | 524.95 | 524.95 | 514.50 | 514.50 | 0.0M |
| 2025-08-18 | 526.95 | 526.95 | 524.95 | 524.95 | 0.0M |
| 2025-08-14 | 526.75 | 527.00 | 526.75 | 527.00 | 0.0M |
| 2025-08-13 | 516.70 | 516.70 | 516.70 | 516.70 | 0.0M |
| 2025-08-12 | 506.60 | 506.60 | 506.60 | 506.60 | 0.0M |
| 2025-08-11 | 487.00 | 496.70 | 487.00 | 496.70 | 0.0M |
| 2025-08-08 | 483.15 | 487.00 | 483.15 | 487.00 | 0.0M |
| 2025-08-07 | 492.55 | 493.00 | 492.05 | 493.00 | 0.0M |
| 2025-08-06 | 510.00 | 510.00 | 502.00 | 502.05 | 0.0M |
| 2025-08-05 | 510.00 | 518.00 | 510.00 | 512.15 | 0.0M |
| 2025-08-04 | 521.40 | 521.40 | 520.00 | 520.00 | 0.0M |
| 2025-08-01 | 522.25 | 525.00 | 521.40 | 525.00 | 0.0M |
| 2025-07-31 | 534.00 | 534.55 | 530.00 | 532.00 | 0.0M |
| 2025-07-30 | 542.05 | 542.05 | 524.10 | 524.10 | 0.0M |
| 2025-07-29 | 535.00 | 535.00 | 531.45 | 531.45 | 0.0M |
| 2025-07-28 | 553.30 | 553.30 | 542.25 | 542.25 | 0.0M |
| 2025-07-25 | 568.00 | 568.00 | 553.30 | 553.30 | 0.0M |
| 2025-07-24 | 549.05 | 564.55 | 549.05 | 564.55 | 0.0M |
| 2025-07-23 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0M |
| 2025-07-22 | 564.75 | 564.75 | 564.75 | 564.75 | 0.0M |
| 2025-07-21 | 590.00 | 590.00 | 576.25 | 576.25 | 0.0M |
| 2025-07-18 | 590.00 | 590.00 | 588.00 | 588.00 | 0.0M |
| 2025-07-17 | 601.35 | 602.00 | 600.00 | 600.00 | 0.0M |
| 2025-07-16 | 634.50 | 636.00 | 604.05 | 611.55 | 0.1M |
| 2025-07-15 | 615.00 | 631.50 | 615.00 | 631.25 | 0.0M |
| 2025-07-14 | 631.50 | 631.50 | 599.95 | 601.45 | 0.0M |
| 2025-07-11 | 635.00 | 659.05 | 620.00 | 631.50 | 0.1M |
| 2025-07-10 | 592.00 | 631.05 | 590.00 | 627.70 | 0.0M |
| 2025-07-09 | 616.00 | 616.00 | 590.00 | 601.00 | 0.0M |
| 2025-07-08 | 598.00 | 611.85 | 583.05 | 606.95 | 0.1M |
| 2025-07-07 | 575.00 | 582.75 | 575.00 | 582.75 | 0.0M |
| 2025-07-04 | 555.00 | 557.95 | 550.00 | 555.00 | 0.0M |
| 2025-07-03 | 585.00 | 585.00 | 555.00 | 557.00 | 0.0M |
| 2025-07-02 | 560.00 | 570.15 | 559.00 | 570.15 | 0.0M |
| 2025-07-01 | 512.00 | 545.00 | 512.00 | 543.00 | 0.0M |
| 2025-06-30 | 519.00 | 529.20 | 519.00 | 528.15 | 0.0M |
| 2025-06-27 | 518.00 | 520.00 | 504.00 | 504.00 | 0.0M |
| 2025-06-26 | 514.50 | 515.00 | 514.50 | 515.00 | 0.0M |
| 2025-06-25 | 510.00 | 515.00 | 500.00 | 514.50 | 0.0M |
| 2025-06-24 | 495.00 | 505.10 | 495.00 | 504.95 | 0.0M |
| 2025-06-23 | 496.60 | 507.00 | 490.00 | 491.40 | 0.0M |
| 2025-06-20 | 491.00 | 503.50 | 491.00 | 496.60 | 0.0M |
| 2025-06-19 | 480.15 | 504.00 | 480.15 | 504.00 | 0.1M |
| 2025-06-18 | 470.50 | 490.00 | 470.50 | 480.00 | 0.0M |
| 2025-06-17 | 479.95 | 492.40 | 469.00 | 478.00 | 0.0M |
| 2025-06-16 | 474.30 | 479.00 | 459.00 | 469.00 | 0.0M |
| 2025-06-13 | 476.00 | 493.00 | 476.00 | 479.35 | 0.0M |
| 2025-06-12 | 489.00 | 489.00 | 469.30 | 476.00 | 0.0M |
| 2025-06-11 | 493.65 | 495.00 | 489.00 | 489.50 | 0.0M |
| 2025-06-10 | 482.95 | 490.00 | 482.95 | 483.95 | 0.0M |
| 2025-06-09 | 504.90 | 528.15 | 480.10 | 482.95 | 0.0M |
| 2025-06-06 | 505.00 | 510.00 | 490.00 | 504.90 | 0.0M |
| 2025-06-05 | 482.95 | 502.00 | 482.95 | 497.50 | 0.0M |
| 2025-06-04 | 473.90 | 490.00 | 457.00 | 483.25 | 0.0M |
| 2025-06-03 | 458.80 | 477.50 | 450.00 | 474.00 | 0.0M |
| 2025-06-02 | 463.95 | 464.00 | 436.20 | 457.65 | 0.0M |
| 2025-05-30 | 460.00 | 476.70 | 431.30 | 456.00 | 0.0M |
| 2025-05-29 | 445.00 | 455.00 | 432.50 | 454.00 | 0.0M |
| 2025-05-28 | 465.00 | 465.00 | 434.70 | 439.15 | 0.0M |
| 2025-05-27 | 440.00 | 449.75 | 433.00 | 447.35 | 0.0M |
| 2025-05-26 | 408.00 | 428.40 | 405.00 | 428.35 | 0.0M |
| 2025-05-23 | 406.00 | 408.50 | 395.30 | 408.00 | 0.0M |
| 2025-05-22 | 386.00 | 408.50 | 380.00 | 406.55 | 0.0M |
| 2025-05-21 | 400.00 | 400.00 | 390.00 | 390.00 | 0.0M |
| 2025-05-20 | 404.95 | 406.30 | 395.60 | 400.00 | 0.0M |
| 2025-05-19 | 399.80 | 405.50 | 390.55 | 404.25 | 0.0M |
| 2025-05-16 | 388.00 | 396.00 | 378.00 | 388.00 | 0.0M |
| 2025-05-15 | 382.00 | 382.00 | 376.00 | 377.50 | 0.0M |
| 2025-05-14 | 400.00 | 409.00 | 388.75 | 389.40 | 0.0M |
| 2025-05-13 | 418.85 | 418.85 | 405.05 | 409.20 | 0.0M |
| 2025-05-12 | 390.00 | 399.65 | 390.00 | 399.65 | 0.0M |
| 2025-05-09 | 357.45 | 386.80 | 357.45 | 380.65 | 0.0M |
| 2025-05-08 | 387.00 | 390.00 | 376.25 | 376.25 | 0.0M |
| 2025-05-07 | 405.00 | 405.00 | 391.40 | 396.05 | 0.0M |
| 2025-05-06 | 428.00 | 442.00 | 407.00 | 412.00 | 0.0M |
| 2025-05-05 | 395.00 | 422.95 | 395.00 | 422.95 | 0.0M |
| 2025-05-02 | 378.00 | 404.00 | 378.00 | 402.85 | 0.0M |
| 2025-04-30 | 427.00 | 427.00 | 377.85 | 385.55 | 0.1M |
| 2025-04-29 | 410.00 | 427.00 | 395.95 | 419.80 | 0.2M |
| 2025-04-28 | 339.00 | 394.65 | 339.00 | 394.65 | 0.1M |
| 2025-04-25 | 330.00 | 333.00 | 311.00 | 328.90 | 0.1M |
| 2025-04-24 | 330.00 | 347.00 | 323.25 | 337.00 | 0.0M |
| 2025-04-23 | 300.90 | 337.45 | 290.05 | 324.30 | 0.1M |
| 2025-04-22 | 267.15 | 288.90 | 267.00 | 285.65 | 0.1M |
| 2025-04-21 | 258.00 | 258.00 | 253.00 | 257.50 | 0.0M |
| 2025-04-17 | 254.95 | 259.00 | 253.95 | 258.10 | 0.0M |
| 2025-04-16 | 258.00 | 258.00 | 249.95 | 250.90 | 0.0M |
| 2025-04-15 | 253.55 | 257.00 | 250.05 | 257.00 | 0.0M |
| 2025-04-11 | 254.20 | 255.50 | 245.05 | 253.20 | 0.0M |
| 2025-04-09 | 250.00 | 252.00 | 248.00 | 248.00 | 0.0M |
| 2025-04-08 | 244.05 | 255.00 | 244.05 | 247.40 | 0.0M |
| 2025-04-07 | 251.00 | 256.00 | 230.00 | 252.80 | 0.0M |
| 2025-04-04 | 254.60 | 262.95 | 253.25 | 257.55 | 0.0M |
| 2025-04-03 | 261.00 | 266.00 | 257.05 | 258.05 | 0.0M |
| 2025-04-02 | 260.95 | 262.00 | 254.05 | 260.05 | 0.0M |
| 2025-04-01 | 255.10 | 259.80 | 253.00 | 256.95 | 0.0M |
| 2025-03-28 | 258.45 | 258.45 | 254.50 | 255.10 | 0.0M |
| 2025-03-27 | 257.90 | 257.90 | 254.00 | 254.00 | 0.0M |
| 2025-03-26 | 261.65 | 261.65 | 256.00 | 257.90 | 0.0M |
| 2025-03-25 | 264.95 | 264.95 | 252.00 | 253.00 | 0.0M |
| 2025-03-24 | 263.90 | 266.00 | 262.00 | 262.80 | 0.0M |
| 2025-03-21 | 257.95 | 265.95 | 257.00 | 263.90 | 0.0M |
| 2025-03-20 | 255.00 | 256.85 | 254.30 | 255.40 | 0.0M |
| 2025-03-19 | 253.60 | 257.50 | 253.55 | 254.85 | 0.0M |
| 2025-03-18 | 259.45 | 260.00 | 254.25 | 254.90 | 0.0M |
| 2025-03-17 | 260.00 | 260.10 | 254.20 | 259.45 | 0.0M |
| 2025-03-13 | 262.25 | 266.00 | 255.25 | 259.50 | 0.0M |
| 2025-03-12 | 268.00 | 268.00 | 260.15 | 266.00 | 0.0M |
| 2025-03-11 | 265.00 | 266.00 | 258.20 | 266.00 | 0.0M |
| 2025-03-10 | 279.60 | 279.60 | 267.00 | 270.10 | 0.0M |
| 2025-03-07 | 272.70 | 279.50 | 270.25 | 276.00 | 0.0M |
| 2025-03-06 | 280.50 | 280.95 | 274.00 | 275.10 | 0.0M |
| 2025-03-05 | 283.10 | 286.95 | 274.90 | 281.20 | 0.0M |
| 2025-03-04 | 272.70 | 294.20 | 267.35 | 283.00 | 0.0M |
| 2025-03-03 | 296.00 | 300.00 | 275.05 | 281.45 | 0.0M |
| 2025-02-28 | 310.65 | 310.65 | 290.10 | 292.00 | 0.0M |
| 2025-02-27 | 310.00 | 335.00 | 310.00 | 310.60 | 0.1M |
| 2025-02-25 | 282.30 | 307.50 | 282.30 | 303.25 | 0.1M |
| 2025-02-24 | 280.00 | 289.90 | 275.00 | 287.95 | 0.0M |
| 2025-02-21 | 287.50 | 294.30 | 280.00 | 284.95 | 0.0M |
| 2025-02-20 | 285.00 | 295.00 | 285.00 | 287.50 | 0.0M |
| 2025-02-19 | 299.00 | 299.00 | 285.00 | 285.65 | 0.0M |
| 2025-02-18 | 303.00 | 305.00 | 270.00 | 287.05 | 0.1M |
| 2025-02-17 | 262.10 | 290.00 | 254.00 | 286.00 | 0.1M |
| 2025-02-14 | 279.00 | 284.00 | 254.15 | 261.70 | 0.1M |
| 2025-02-13 | 262.60 | 284.00 | 262.25 | 274.80 | 0.1M |
| 2025-02-12 | 295.00 | 315.00 | 251.00 | 254.70 | 0.5M |
| 2025-02-11 | 305.50 | 305.50 | 305.50 | 305.50 | 0.0M |
| 2025-02-10 | 355.35 | 355.35 | 321.55 | 321.55 | 0.1M |
| 2025-02-07 | 338.45 | 338.45 | 338.45 | 338.45 | 0.0M |
| 2025-02-06 | 322.35 | 322.35 | 322.35 | 322.35 | 0.0M |
| 2025-02-05 | 306.00 | 307.00 | 298.25 | 307.00 | 0.0M |
| 2025-02-04 | 292.40 | 292.40 | 292.00 | 292.40 | 0.1M |
| 2025-02-03 | 265.25 | 278.50 | 265.00 | 278.50 | 0.0M |
| 2025-02-01 | 256.00 | 265.25 | 254.00 | 265.25 | 0.1M |
| 2025-01-31 | 252.05 | 258.90 | 251.50 | 252.65 | 0.1M |
| 2025-01-30 | 256.00 | 268.80 | 252.00 | 254.15 | 0.5M |