599.57
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 | 586.92 | 600.00 | 585.00 | 599.57 | 0.0M |
| 2025-09-25 | 560.00 | 600.00 | 550.47 | 590.00 | 0.0M |
| 2025-09-24 | 561.00 | 561.05 | 556.01 | 561.05 | 0.0M |
| 2025-09-23 | 547.50 | 551.00 | 541.50 | 548.00 | 0.0M |
| 2025-09-22 | 550.09 | 554.00 | 541.00 | 546.99 | 0.0M |
| 2025-09-19 | 549.90 | 555.00 | 540.00 | 550.09 | 0.0M |
| 2025-09-18 | 546.35 | 550.00 | 541.99 | 549.99 | 0.0M |
| 2025-09-17 | 550.00 | 554.02 | 541.50 | 547.66 | 0.0M |
| 2025-09-15 | 541.50 | 543.98 | 537.00 | 540.68 | 0.0M |
| 2025-09-12 | 536.00 | 543.00 | 536.00 | 540.00 | 0.0M |
| 2025-09-11 | 533.40 | 535.05 | 530.07 | 531.50 | 0.0M |
| 2025-09-10 | 530.00 | 533.90 | 530.00 | 531.94 | 0.0M |
| 2025-09-09 | 535.15 | 535.24 | 529.00 | 529.80 | 0.0M |
| 2025-09-08 | 530.00 | 560.00 | 530.00 | 530.47 | 0.0M |
| 2025-09-05 | 541.00 | 541.00 | 527.59 | 530.00 | 0.0M |
| 2025-09-04 | 547.99 | 547.99 | 540.52 | 540.52 | 0.0M |
| 2025-09-03 | 554.01 | 554.01 | 540.02 | 543.95 | 0.0M |
| 2025-09-02 | 544.95 | 544.95 | 543.00 | 543.20 | 0.1M |
| 2025-09-01 | 546.71 | 555.00 | 541.79 | 544.95 | 0.0M |
| 2025-08-29 | 547.00 | 547.00 | 540.00 | 541.84 | 0.0M |
| 2025-08-28 | 530.50 | 546.99 | 530.50 | 537.27 | 0.0M |
| 2025-08-27 | 535.30 | 546.00 | 535.30 | 544.69 | 0.0M |
| 2025-08-26 | 547.60 | 547.60 | 534.15 | 546.23 | 0.0M |
| 2025-08-25 | 530.86 | 542.69 | 530.00 | 536.87 | 0.0M |
| 2025-08-22 | 536.00 | 536.00 | 529.75 | 536.00 | 0.0M |
| 2025-08-21 | 532.23 | 535.49 | 530.00 | 532.00 | 0.0M |
| 2025-08-20 | 531.00 | 531.00 | 529.00 | 530.00 | 0.0M |
| 2025-08-19 | 535.99 | 535.99 | 529.50 | 530.00 | 0.0M |
| 2025-08-18 | 536.00 | 540.00 | 533.00 | 535.97 | 0.0M |
| 2025-08-15 | 543.99 | 543.99 | 538.00 | 539.50 | 0.0M |
| 2025-08-14 | 540.40 | 545.96 | 530.00 | 540.94 | 0.0M |
| 2025-08-13 | 550.00 | 550.00 | 530.00 | 539.99 | 0.0M |
| 2025-08-12 | 558.64 | 558.64 | 542.95 | 550.00 | 0.0M |
| 2025-08-11 | 559.99 | 559.99 | 550.00 | 550.00 | 0.0M |
| 2025-08-08 | 552.00 | 554.00 | 548.00 | 550.68 | 0.0M |
| 2025-08-07 | 550.00 | 556.00 | 548.01 | 550.00 | 0.0M |
| 2025-08-06 | 548.01 | 551.80 | 548.01 | 550.00 | 0.0M |
| 2025-08-05 | 549.00 | 556.99 | 549.00 | 550.00 | 0.0M |
| 2025-08-04 | 553.57 | 556.98 | 547.02 | 547.09 | 0.0M |
| 2025-08-01 | 542.92 | 551.00 | 542.00 | 546.48 | 0.0M |
| 2025-07-31 | 554.14 | 554.14 | 550.00 | 552.89 | 0.0M |
| 2025-07-30 | 554.05 | 556.44 | 543.50 | 551.69 | 0.0M |
| 2025-07-29 | 554.00 | 556.95 | 542.92 | 551.50 | 0.0M |
| 2025-07-28 | 552.00 | 555.98 | 552.00 | 552.88 | 0.0M |
| 2025-07-25 | 558.36 | 566.36 | 551.55 | 552.00 | 0.0M |
| 2025-07-24 | 568.00 | 568.00 | 551.50 | 553.56 | 0.0M |
| 2025-07-23 | 563.95 | 569.30 | 560.94 | 562.21 | 0.0M |
| 2025-07-22 | 570.00 | 572.00 | 541.00 | 549.95 | 0.0M |
| 2025-07-21 | 571.14 | 577.39 | 567.00 | 570.68 | 0.1M |
| 2025-07-18 | 575.00 | 575.00 | 567.25 | 567.25 | 0.1M |
| 2025-07-17 | 573.00 | 573.00 | 569.00 | 569.00 | 0.0M |
| 2025-07-16 | 590.00 | 590.00 | 561.10 | 572.00 | 0.0M |
| 2025-07-15 | 564.00 | 602.00 | 558.60 | 600.70 | 0.0M |
| 2025-07-14 | 568.00 | 573.97 | 560.00 | 567.00 | 0.0M |
| 2025-07-11 | 565.00 | 575.00 | 565.00 | 570.00 | 0.0M |
| 2025-07-10 | 575.00 | 575.00 | 565.00 | 570.00 | 0.0M |
| 2025-07-09 | 570.00 | 570.00 | 560.00 | 570.00 | 0.0M |
| 2025-07-08 | 569.12 | 580.01 | 560.02 | 570.00 | 0.0M |
| 2025-07-07 | 551.00 | 561.00 | 549.00 | 561.00 | 0.0M |
| 2025-07-04 | 550.00 | 550.00 | 549.99 | 550.00 | 0.0M |
| 2025-07-03 | 542.95 | 555.00 | 540.05 | 551.00 | 0.0M |
| 2025-07-02 | 540.46 | 550.00 | 540.46 | 542.95 | 0.0M |
| 2025-07-01 | 552.00 | 555.00 | 546.00 | 549.03 | 0.0M |
| 2025-06-30 | 556.00 | 570.00 | 540.00 | 551.83 | 0.0M |
| 2025-06-27 | 539.00 | 570.00 | 539.00 | 555.24 | 0.0M |
| 2025-06-26 | 530.00 | 541.00 | 530.00 | 541.00 | 0.0M |
| 2025-06-25 | 536.00 | 537.00 | 522.00 | 532.00 | 0.0M |
| 2025-06-24 | 539.90 | 547.00 | 535.30 | 537.82 | 0.0M |
| 2025-06-23 | 540.00 | 540.00 | 535.00 | 539.90 | 0.0M |
| 2025-06-20 | 580.00 | 580.00 | 530.00 | 540.41 | 0.0M |
| 2025-06-19 | 575.00 | 575.01 | 575.00 | 575.01 | 0.0M |
| 2025-06-18 | 569.99 | 577.00 | 559.00 | 575.00 | 0.0M |
| 2025-06-17 | 572.54 | 575.00 | 545.00 | 547.96 | 0.0M |
| 2025-06-16 | 600.00 | 600.00 | 551.00 | 572.54 | 0.0M |
| 2025-06-13 | 602.60 | 610.00 | 595.00 | 600.09 | 0.0M |
| 2025-06-12 | 630.00 | 630.00 | 602.00 | 602.60 | 0.0M |
| 2025-06-11 | 625.00 | 628.50 | 616.50 | 620.74 | 0.0M |
| 2025-06-10 | 595.05 | 625.00 | 595.00 | 625.00 | 0.0M |
| 2025-06-09 | 598.00 | 599.00 | 580.00 | 587.01 | 0.0M |
| 2025-06-06 | 599.00 | 600.00 | 588.20 | 588.20 | 0.0M |
| 2025-06-05 | 579.84 | 590.00 | 579.84 | 588.45 | 0.0M |
| 2025-06-04 | 572.55 | 579.98 | 572.55 | 572.55 | 0.0M |
| 2025-06-03 | 580.00 | 588.41 | 564.00 | 588.41 | 0.0M |
| 2025-06-02 | 575.00 | 598.89 | 575.00 | 588.41 | 0.0M |
| 2025-05-30 | 558.38 | 576.00 | 551.00 | 566.98 | 0.0M |
| 2025-05-29 | 540.01 | 560.00 | 531.50 | 560.00 | 0.0M |
| 2025-05-28 | 527.00 | 530.00 | 525.00 | 529.50 | 0.0M |
| 2025-05-27 | 525.00 | 530.00 | 520.00 | 525.00 | 0.0M |
| 2025-05-26 | 510.00 | 525.00 | 507.00 | 525.00 | 0.0M |
| 2025-05-23 | 520.00 | 525.00 | 512.99 | 514.49 | 0.0M |
| 2025-05-21 | 513.00 | 520.00 | 513.00 | 513.00 | 0.0M |
| 2025-05-20 | 513.00 | 517.00 | 513.00 | 513.00 | 0.0M |
| 2025-05-19 | 515.00 | 515.20 | 505.00 | 513.77 | 0.0M |
| 2025-05-16 | 510.00 | 515.21 | 507.00 | 515.18 | 0.0M |
| 2025-05-15 | 502.65 | 510.00 | 500.05 | 506.93 | 0.0M |
| 2025-05-14 | 501.20 | 510.00 | 498.99 | 499.44 | 0.0M |
| 2025-05-13 | 495.00 | 500.00 | 488.20 | 491.38 | 0.0M |
| 2025-05-12 | 496.99 | 504.00 | 489.00 | 496.00 | 0.0M |
| 2025-05-09 | 495.00 | 495.00 | 488.00 | 488.01 | 0.0M |
| 2025-05-08 | 490.01 | 500.00 | 487.00 | 488.00 | 0.0M |
| 2025-05-07 | 485.00 | 499.99 | 482.00 | 489.00 | 0.0M |
| 2025-05-06 | 495.79 | 505.00 | 485.00 | 490.00 | 0.0M |
| 2025-05-05 | 500.00 | 500.00 | 488.00 | 490.11 | 0.0M |
| 2025-05-02 | 500.00 | 500.50 | 495.00 | 497.86 | 0.0M |
| 2025-04-30 | 508.00 | 508.00 | 495.00 | 500.79 | 0.0M |
| 2025-04-29 | 510.00 | 510.00 | 500.00 | 508.00 | 0.0M |
| 2025-04-28 | 509.00 | 511.00 | 505.00 | 508.43 | 0.0M |
| 2025-04-25 | 526.49 | 526.49 | 510.00 | 510.57 | 0.0M |
| 2025-04-24 | 526.70 | 528.00 | 525.00 | 527.00 | 0.0M |
| 2025-04-23 | 525.00 | 528.00 | 525.00 | 527.00 | 0.0M |
| 2025-04-22 | 526.00 | 527.05 | 522.00 | 527.05 | 0.0M |
| 2025-04-21 | 530.00 | 530.00 | 523.01 | 524.01 | 0.0M |
| 2025-04-16 | 525.00 | 526.50 | 523.00 | 523.00 | 0.0M |
| 2025-04-15 | 529.00 | 530.00 | 520.00 | 525.00 | 0.0M |
| 2025-04-14 | 535.00 | 535.00 | 529.99 | 530.00 | 0.0M |
| 2025-04-11 | 529.00 | 530.00 | 529.00 | 530.00 | 0.0M |
| 2025-04-10 | 515.00 | 530.00 | 515.00 | 529.00 | 0.0M |
| 2025-04-09 | 520.00 | 521.00 | 520.00 | 521.00 | 0.0M |
| 2025-04-08 | 515.00 | 530.00 | 515.00 | 519.99 | 0.0M |
| 2025-04-07 | 500.00 | 512.02 | 500.00 | 512.00 | 0.0M |
| 2025-04-04 | 531.00 | 534.00 | 510.99 | 512.56 | 0.0M |
| 2025-04-03 | 526.00 | 542.00 | 526.00 | 536.00 | 0.0M |
| 2025-04-02 | 534.50 | 540.00 | 530.00 | 530.00 | 0.0M |
| 2025-04-01 | 524.50 | 535.00 | 505.00 | 529.30 | 0.0M |
| 2025-03-31 | 496.00 | 524.99 | 475.00 | 518.01 | 0.0M |
| 2025-03-28 | 518.00 | 518.00 | 495.00 | 499.00 | 0.0M |
| 2025-03-27 | 533.50 | 533.50 | 518.00 | 518.00 | 0.0M |
| 2025-03-26 | 538.00 | 541.00 | 535.00 | 535.50 | 0.0M |
| 2025-03-25 | 547.52 | 553.00 | 540.00 | 543.80 | 0.0M |
| 2025-03-24 | 554.87 | 563.00 | 554.87 | 556.90 | 0.0M |
| 2025-03-21 | 551.00 | 575.00 | 551.00 | 566.20 | 0.0M |
| 2025-03-20 | 555.00 | 566.00 | 550.02 | 554.00 | 0.0M |
| 2025-03-19 | 576.57 | 578.00 | 563.06 | 563.07 | 0.0M |
| 2025-03-18 | 530.45 | 575.00 | 530.45 | 568.65 | 0.0M |
| 2025-03-14 | 520.00 | 520.05 | 518.00 | 520.05 | 0.0M |
| 2025-03-13 | 511.00 | 520.05 | 510.00 | 520.00 | 0.0M |
| 2025-03-12 | 495.00 | 520.00 | 494.50 | 510.00 | 0.0M |
| 2025-03-11 | 517.00 | 517.00 | 490.00 | 495.62 | 0.0M |
| 2025-03-10 | 540.00 | 540.00 | 521.00 | 521.00 | 0.0M |
| 2025-03-07 | 540.00 | 540.00 | 530.00 | 538.00 | 0.0M |
| 2025-03-06 | 555.00 | 559.00 | 540.00 | 540.00 | 0.0M |
| 2025-03-05 | 555.00 | 560.00 | 554.00 | 554.00 | 0.0M |
| 2025-03-04 | 554.00 | 558.00 | 551.00 | 555.00 | 0.0M |
| 2025-03-03 | 560.00 | 560.00 | 554.00 | 559.99 | 0.0M |
| 2025-02-28 | 560.00 | 560.00 | 550.00 | 559.99 | 0.0M |
| 2025-02-27 | 567.78 | 567.99 | 555.00 | 559.49 | 0.0M |
| 2025-02-26 | 553.70 | 580.00 | 553.70 | 567.78 | 0.1M |
| 2025-02-25 | 570.00 | 570.00 | 563.00 | 564.99 | 0.0M |
| 2025-02-24 | 565.00 | 572.98 | 561.00 | 571.00 | 0.0M |
| 2025-02-21 | 570.56 | 572.98 | 562.00 | 565.00 | 0.0M |
| 2025-02-20 | 570.00 | 570.50 | 568.00 | 570.50 | 0.0M |
| 2025-02-19 | 563.00 | 563.00 | 552.03 | 554.83 | 0.0M |
| 2025-02-18 | 576.00 | 576.00 | 568.00 | 570.00 | 0.0M |
| 2025-02-17 | 579.36 | 580.00 | 573.00 | 573.99 | 0.0M |
| 2025-02-14 | 571.00 | 571.01 | 568.00 | 568.00 | 0.0M |
| 2025-02-13 | 572.00 | 572.00 | 561.38 | 565.08 | 0.0M |
| 2025-02-12 | 575.00 | 575.00 | 560.10 | 566.04 | 0.1M |
| 2025-02-11 | 560.96 | 573.32 | 560.96 | 572.22 | 0.0M |
| 2025-02-10 | 588.53 | 588.53 | 571.00 | 571.12 | 0.0M |
| 2025-02-07 | 573.99 | 573.99 | 521.00 | 563.11 | 0.0M |
| 2025-02-06 | 577.00 | 580.66 | 560.00 | 565.37 | 0.0M |
| 2025-02-05 | 580.10 | 580.10 | 565.00 | 571.07 | 0.0M |
| 2025-02-04 | 577.87 | 580.00 | 569.01 | 569.01 | 0.0M |
| 2025-01-31 | 567.98 | 578.94 | 566.00 | 566.54 | 0.0M |
| 2025-01-30 | 579.74 | 588.71 | 556.08 | 556.85 | 0.0M |
| 2025-01-29 | 596.00 | 596.00 | 566.00 | 568.38 | 0.1M |
| 2025-01-28 | 590.00 | 600.00 | 585.00 | 589.80 | 0.0M |
| 2025-01-27 | 585.00 | 593.99 | 583.50 | 590.28 | 0.0M |
| 2025-01-24 | 584.90 | 600.00 | 573.01 | 585.00 | 0.0M |
| 2025-01-23 | 569.50 | 587.00 | 550.00 | 570.58 | 0.1M |
| 2025-01-22 | 585.51 | 590.04 | 565.00 | 569.50 | 0.0M |
| 2025-01-21 | 616.97 | 616.97 | 575.00 | 575.17 | 0.0M |
| 2025-01-20 | 550.00 | 599.00 | 550.00 | 595.41 | 0.0M |
| 2025-01-17 | 600.00 | 600.00 | 534.74 | 549.35 | 0.0M |
| 2025-01-16 | 589.99 | 589.99 | 585.00 | 585.01 | 0.0M |
| 2025-01-15 | 600.00 | 600.00 | 585.00 | 589.31 | 0.0M |
| 2025-01-14 | 585.53 | 590.00 | 585.00 | 589.53 | 0.0M |
| 2025-01-13 | 588.00 | 590.00 | 585.00 | 585.40 | 0.0M |
| 2025-01-10 | 601.80 | 620.00 | 590.00 | 600.00 | 0.0M |
| 2025-01-09 | 592.00 | 606.37 | 590.00 | 590.00 | 0.0M |
| 2025-01-08 | 625.00 | 627.00 | 585.00 | 591.58 | 0.0M |
| 2025-01-07 | 620.50 | 642.99 | 608.39 | 627.00 | 0.0M |
| 2025-01-06 | 631.00 | 633.00 | 624.80 | 633.00 | 0.0M |
| 2025-01-03 | 656.66 | 673.25 | 631.00 | 635.73 | 0.0M |
| 2025-01-02 | 685.77 | 685.77 | 637.44 | 643.79 | 0.0M |