CSI HK Listed Mainland Consumption (HKCSHKLC)

HKCSHKLC
🏛️ Hong Kong →
1,380.10
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 1,361.32 1,362.21 1,360.65 1,362.21 698,183.5K
09:31 1,362.39 1,364.06 1,361.68 1,364.06 25,054.0K
09:32 1,364.46 1,364.46 1,363.27 1,363.65 15,078.4K
09:33 1,363.76 1,364.17 1,362.58 1,362.58 14,032.7K
09:34 1,362.31 1,363.17 1,362.19 1,362.33 13,760.3K
09:35 1,362.22 1,363.47 1,362.22 1,362.80 13,698.3K
09:36 1,362.44 1,362.59 1,361.66 1,362.59 14,157.8K
09:37 1,362.96 1,364.44 1,362.90 1,364.27 10,522.8K
09:38 1,363.72 1,366.17 1,363.14 1,366.06 12,189.5K
09:39 1,365.63 1,368.61 1,365.43 1,368.61 11,063.4K
09:40 1,369.10 1,370.03 1,369.09 1,369.41 10,858.4K
09:41 1,369.19 1,371.65 1,368.97 1,371.48 11,788.5K
09:42 1,371.40 1,371.40 1,369.67 1,369.90 14,371.8K
09:43 1,370.01 1,371.56 1,369.59 1,371.39 8,243.1K
09:44 1,371.70 1,372.66 1,371.33 1,372.15 8,148.0K
09:45 1,371.67 1,372.30 1,370.81 1,372.30 13,505.4K
09:46 1,371.97 1,373.02 1,371.31 1,373.02 9,743.3K
09:47 1,372.20 1,372.96 1,371.94 1,372.71 6,640.5K
09:48 1,372.67 1,372.99 1,372.22 1,372.22 9,386.5K
09:49 1,372.09 1,372.41 1,371.77 1,371.98 5,961.7K
09:50 1,371.83 1,372.70 1,371.83 1,372.35 6,138.1K
09:51 1,372.50 1,372.50 1,371.76 1,371.97 9,356.9K
09:52 1,372.58 1,373.12 1,372.05 1,372.24 6,369.1K
09:53 1,372.18 1,372.18 1,370.48 1,370.48 8,695.9K
09:54 1,370.37 1,370.76 1,370.35 1,370.38 5,321.6K
09:55 1,370.59 1,371.14 1,369.84 1,369.84 6,936.8K
09:56 1,369.81 1,371.30 1,369.81 1,371.30 8,927.8K
09:57 1,371.32 1,371.52 1,370.62 1,370.65 6,527.9K
09:58 1,369.92 1,369.92 1,369.12 1,369.38 5,154.4K
09:59 1,369.91 1,370.89 1,369.91 1,370.34 9,590.4K
10:00 1,370.33 1,370.33 1,369.16 1,369.16 6,973.6K
10:01 1,369.10 1,370.69 1,369.01 1,370.67 6,587.0K
10:02 1,370.71 1,372.05 1,370.57 1,372.03 9,610.3K
10:03 1,372.09 1,372.25 1,370.96 1,371.10 4,286.1K
10:04 1,370.65 1,370.91 1,370.52 1,370.52 4,771.6K
10:05 1,370.16 1,370.41 1,369.86 1,370.02 6,559.6K
10:06 1,369.89 1,369.89 1,368.76 1,369.11 9,781.3K
10:07 1,368.73 1,370.58 1,368.73 1,370.58 6,158.0K
10:08 1,370.95 1,372.23 1,370.49 1,372.22 4,726.0K
10:09 1,372.41 1,373.80 1,372.41 1,373.80 7,017.1K
10:10 1,373.59 1,374.02 1,372.53 1,372.53 6,695.8K
10:11 1,372.66 1,373.60 1,372.38 1,373.50 5,258.3K
10:12 1,373.53 1,373.53 1,372.00 1,372.18 9,067.2K
10:13 1,371.99 1,372.13 1,370.63 1,370.63 12,455.9K
10:14 1,370.71 1,370.71 1,369.77 1,369.77 8,944.2K
10:15 1,369.72 1,369.72 1,369.15 1,369.31 5,640.5K
10:16 1,369.13 1,369.13 1,368.21 1,368.21 6,883.5K
10:17 1,368.29 1,368.30 1,367.66 1,367.66 6,670.6K
10:18 1,367.82 1,367.82 1,366.65 1,366.75 13,829.5K
10:19 1,367.01 1,367.12 1,366.57 1,366.68 5,538.9K
10:20 1,366.43 1,367.64 1,366.43 1,367.39 10,365.6K
10:21 1,366.93 1,367.03 1,365.89 1,367.03 5,272.2K
10:22 1,367.02 1,367.58 1,367.02 1,367.28 3,918.9K
10:23 1,367.62 1,367.62 1,367.30 1,367.30 5,054.7K
10:24 1,367.57 1,367.92 1,367.01 1,367.92 4,411.7K
10:25 1,368.26 1,368.94 1,368.26 1,368.86 5,595.9K
10:26 1,368.93 1,369.11 1,368.76 1,369.07 5,161.8K
10:27 1,369.18 1,370.48 1,369.17 1,370.48 4,266.6K
10:28 1,371.21 1,371.89 1,371.21 1,371.76 4,154.5K
10:29 1,371.94 1,372.07 1,371.44 1,372.07 7,265.9K
10:30 1,372.09 1,372.21 1,371.69 1,371.98 6,575.6K
10:31 1,371.99 1,372.78 1,371.99 1,372.77 6,618.3K
10:32 1,372.85 1,374.57 1,372.85 1,374.57 4,049.3K
10:33 1,374.81 1,375.18 1,374.14 1,374.14 5,728.9K
10:34 1,374.25 1,374.53 1,374.06 1,374.17 3,452.3K
10:35 1,374.51 1,374.59 1,373.39 1,373.88 3,758.5K
10:36 1,374.08 1,374.08 1,373.28 1,373.28 7,133.9K
10:37 1,373.06 1,373.06 1,371.85 1,372.78 7,303.9K
10:38 1,372.74 1,373.06 1,372.59 1,372.63 5,813.2K
10:39 1,372.86 1,373.07 1,372.48 1,372.48 3,891.7K
10:40 1,372.70 1,372.98 1,372.33 1,372.48 3,502.9K
10:41 1,372.09 1,372.73 1,372.09 1,372.60 6,580.1K
10:42 1,372.71 1,372.88 1,372.42 1,372.42 6,249.6K
10:43 1,372.24 1,372.24 1,371.16 1,371.45 5,350.8K
10:44 1,371.31 1,371.31 1,370.50 1,370.74 11,517.5K
10:45 1,370.58 1,371.68 1,370.58 1,371.68 5,036.4K
10:46 1,371.54 1,372.05 1,371.45 1,371.45 3,755.6K
10:47 1,371.16 1,371.65 1,371.02 1,371.65 7,183.4K
10:48 1,371.67 1,372.86 1,371.60 1,372.86 5,830.7K
10:49 1,372.88 1,373.23 1,372.73 1,372.91 3,194.4K
10:50 1,372.90 1,373.01 1,372.06 1,372.07 5,078.6K
10:51 1,372.12 1,372.86 1,372.12 1,372.72 3,471.3K
10:52 1,372.76 1,372.93 1,372.47 1,372.92 6,137.5K
10:53 1,373.01 1,373.07 1,372.79 1,372.84 3,535.6K
10:54 1,372.86 1,372.86 1,372.59 1,372.78 3,545.2K
10:55 1,372.95 1,373.52 1,372.94 1,373.07 3,580.4K
10:56 1,373.12 1,373.42 1,372.99 1,373.16 5,031.9K
10:57 1,373.09 1,373.72 1,373.09 1,373.66 3,316.3K
10:58 1,373.51 1,373.62 1,373.12 1,373.53 2,834.0K
10:59 1,373.57 1,373.69 1,373.40 1,373.52 4,825.5K
11:00 1,373.30 1,373.95 1,373.30 1,373.58 5,489.2K
11:01 1,373.70 1,374.25 1,373.66 1,374.06 3,144.5K
11:02 1,374.24 1,375.35 1,374.24 1,375.35 4,751.5K
11:03 1,375.40 1,375.48 1,374.15 1,374.15 3,153.0K
11:04 1,375.00 1,375.79 1,375.00 1,375.79 2,981.6K
11:05 1,375.95 1,376.56 1,375.65 1,376.56 3,559.1K
11:06 1,376.71 1,377.27 1,376.00 1,376.00 3,206.6K
11:07 1,375.98 1,375.98 1,374.93 1,375.13 2,879.5K
11:08 1,375.13 1,375.13 1,374.18 1,374.27 3,194.0K
11:09 1,374.35 1,374.93 1,374.32 1,374.34 3,019.2K
11:10 1,374.57 1,374.78 1,373.96 1,374.11 2,960.3K
11:11 1,374.13 1,374.13 1,373.69 1,373.82 2,681.8K
11:12 1,373.87 1,373.87 1,373.46 1,373.72 1,917.0K
11:13 1,373.62 1,373.62 1,373.15 1,373.48 4,065.3K
11:14 1,373.49 1,373.78 1,372.87 1,373.40 2,279.9K
11:15 1,373.44 1,374.01 1,373.17 1,374.01 1,781.6K
11:16 1,373.91 1,373.91 1,373.46 1,373.62 2,951.1K
11:17 1,373.73 1,373.74 1,373.29 1,373.71 3,978.5K
11:18 1,373.57 1,374.12 1,373.27 1,373.35 4,033.4K
11:19 1,373.22 1,373.46 1,372.32 1,372.32 1,882.3K
11:20 1,372.26 1,372.51 1,371.94 1,371.94 1,641.6K
11:21 1,371.99 1,371.99 1,371.33 1,371.34 2,730.0K
11:22 1,371.32 1,371.76 1,371.29 1,371.41 2,433.8K
11:23 1,371.55 1,371.75 1,371.47 1,371.56 4,057.3K
11:24 1,371.21 1,371.21 1,370.80 1,371.02 1,745.0K
11:25 1,370.92 1,370.93 1,370.26 1,370.30 1,760.6K
11:26 1,370.39 1,370.63 1,370.15 1,370.63 2,437.0K
11:27 1,370.89 1,371.63 1,370.89 1,371.63 2,255.6K
11:28 1,371.68 1,371.84 1,371.30 1,371.35 1,666.9K
11:29 1,371.35 1,371.39 1,371.12 1,371.36 1,818.8K
11:30 1,371.21 1,371.26 1,370.38 1,370.62 2,810.9K
11:31 1,370.54 1,370.65 1,370.32 1,370.54 2,057.3K
11:32 1,370.38 1,370.66 1,370.18 1,370.54 1,721.4K
11:33 1,370.61 1,370.83 1,370.50 1,370.54 1,261.7K
11:34 1,370.73 1,370.96 1,370.58 1,370.82 1,838.0K
11:35 1,370.76 1,371.11 1,370.28 1,370.28 2,799.2K
11:36 1,370.43 1,371.48 1,370.43 1,371.48 2,088.4K
11:37 1,371.34 1,371.75 1,371.32 1,371.75 2,517.0K
11:38 1,371.60 1,371.66 1,371.41 1,371.60 1,365.9K
11:39 1,371.75 1,371.95 1,371.57 1,371.93 1,414.5K
11:40 1,372.03 1,372.39 1,372.03 1,372.37 1,752.5K
11:41 1,372.25 1,372.86 1,372.25 1,372.51 1,460.4K
11:42 1,372.76 1,372.94 1,372.61 1,372.88 1,454.2K
11:43 1,373.12 1,373.84 1,372.97 1,373.66 2,213.2K
11:44 1,373.81 1,374.06 1,373.78 1,374.01 1,081.0K
11:45 1,374.05 1,374.56 1,374.05 1,374.24 1,054.7K
11:46 1,374.19 1,374.21 1,373.84 1,373.90 2,402.7K
11:47 1,373.93 1,373.95 1,373.68 1,373.81 892.4K
11:48 1,373.78 1,373.83 1,373.48 1,373.57 1,113.3K
11:49 1,373.68 1,373.74 1,373.37 1,373.37 1,034.5K
11:50 1,373.57 1,373.57 1,373.08 1,373.26 1,191.3K
11:51 1,373.53 1,373.53 1,373.16 1,373.29 1,365.6K
11:52 1,373.08 1,373.32 1,373.03 1,373.03 1,870.6K
11:53 1,373.13 1,373.15 1,372.94 1,373.07 1,248.2K
11:54 1,373.04 1,373.09 1,372.81 1,373.04 1,038.8K
11:55 1,373.32 1,373.38 1,373.10 1,373.18 897.5K
11:56 1,373.22 1,373.35 1,373.00 1,373.35 1,111.6K
11:57 1,373.47 1,373.58 1,373.34 1,373.58 1,989.1K
11:58 1,373.51 1,373.58 1,373.30 1,373.37 1,385.0K
11:59 1,373.48 1,373.81 1,373.32 1,373.61 1,587.6K
12:00 1,373.57 1,373.57 1,373.57 1,373.57 22.0K
13:00 1,373.60 1,373.60 1,370.80 1,370.93 11,646.7K
13:01 1,371.08 1,371.37 1,370.86 1,371.19 3,254.3K
13:02 1,371.23 1,371.49 1,371.06 1,371.16 4,079.2K
13:03 1,371.35 1,371.96 1,371.35 1,371.71 2,959.9K
13:04 1,371.73 1,371.73 1,371.02 1,371.02 3,086.5K
13:05 1,371.03 1,371.03 1,369.91 1,369.91 3,273.1K
13:06 1,369.78 1,369.86 1,369.11 1,369.66 4,548.4K
13:07 1,370.26 1,370.44 1,369.62 1,369.77 3,130.8K
13:08 1,369.71 1,369.83 1,369.31 1,369.41 1,733.3K
13:09 1,369.30 1,369.30 1,368.93 1,368.93 2,846.8K
13:10 1,368.84 1,369.57 1,368.82 1,369.57 5,558.5K
13:11 1,369.70 1,369.94 1,369.19 1,369.19 2,373.4K
13:12 1,369.58 1,370.70 1,369.58 1,370.54 2,758.7K
13:13 1,370.85 1,371.31 1,370.85 1,371.17 2,301.1K
13:14 1,371.14 1,371.68 1,370.91 1,371.68 2,932.1K
13:15 1,372.12 1,372.28 1,371.68 1,372.28 4,014.8K
13:16 1,372.23 1,372.32 1,372.04 1,372.10 2,339.9K
13:17 1,372.05 1,372.72 1,371.89 1,372.72 2,912.8K
13:18 1,372.96 1,373.50 1,372.96 1,373.27 2,407.7K
13:19 1,373.20 1,373.37 1,372.08 1,372.35 2,861.2K
13:20 1,372.26 1,372.38 1,372.10 1,372.34 2,376.8K
13:21 1,372.65 1,372.83 1,372.49 1,372.83 3,733.5K
13:22 1,372.59 1,372.61 1,372.11 1,372.20 3,260.0K
13:23 1,372.20 1,373.05 1,371.76 1,373.05 1,983.0K
13:24 1,373.17 1,373.17 1,372.56 1,372.93 2,991.2K
13:25 1,372.57 1,372.93 1,372.06 1,372.93 2,524.5K
13:26 1,373.15 1,373.29 1,372.18 1,372.18 2,570.8K
13:27 1,372.19 1,372.59 1,372.19 1,372.59 2,152.5K
13:28 1,372.57 1,372.97 1,372.31 1,372.40 4,540.0K
13:29 1,372.04 1,372.49 1,371.95 1,372.49 2,152.4K
13:30 1,372.41 1,372.53 1,372.04 1,372.15 2,089.3K
13:31 1,372.14 1,372.51 1,372.11 1,372.39 2,136.0K
13:32 1,371.97 1,372.02 1,371.55 1,371.76 2,267.1K
13:33 1,372.18 1,372.33 1,371.91 1,371.95 2,149.5K
13:34 1,371.86 1,372.98 1,371.86 1,372.67 2,228.9K
13:35 1,372.74 1,372.94 1,372.26 1,372.35 2,845.2K
13:36 1,372.36 1,372.36 1,372.02 1,372.09 3,375.1K
13:37 1,371.80 1,373.07 1,371.76 1,373.07 3,569.3K
13:38 1,373.15 1,373.28 1,372.71 1,372.76 3,395.5K
13:39 1,372.62 1,373.28 1,372.47 1,373.13 1,520.0K
13:40 1,372.84 1,373.91 1,372.84 1,373.82 2,790.8K
13:41 1,373.76 1,374.38 1,373.76 1,374.38 4,354.7K
13:42 1,374.32 1,374.79 1,374.16 1,374.76 3,944.0K
13:43 1,374.79 1,374.90 1,374.10 1,374.10 2,189.4K
13:44 1,374.14 1,374.14 1,373.37 1,373.37 2,806.4K
13:45 1,373.02 1,373.02 1,371.99 1,372.46 3,830.3K
13:46 1,372.21 1,372.59 1,372.18 1,372.59 2,861.6K
13:47 1,372.30 1,373.71 1,372.30 1,373.71 2,800.8K
13:48 1,373.60 1,373.74 1,373.24 1,373.45 1,697.6K
13:49 1,373.52 1,374.29 1,373.40 1,374.21 2,855.2K
13:50 1,374.13 1,374.31 1,373.97 1,374.15 3,625.9K
13:51 1,374.00 1,374.04 1,373.61 1,373.61 2,998.0K
13:52 1,373.50 1,373.50 1,372.77 1,372.77 2,664.9K
13:53 1,372.79 1,372.79 1,372.07 1,372.47 2,427.5K
13:54 1,372.30 1,372.38 1,372.05 1,372.05 1,454.0K
13:55 1,372.30 1,372.48 1,371.90 1,371.90 1,682.4K
13:56 1,371.83 1,372.06 1,371.45 1,371.50 2,604.8K
13:57 1,371.63 1,371.63 1,371.35 1,371.36 2,405.1K
13:58 1,370.99 1,370.99 1,370.50 1,370.84 5,023.5K
13:59 1,370.87 1,370.87 1,370.23 1,370.51 2,212.8K
14:00 1,370.55 1,370.59 1,370.23 1,370.43 3,308.1K
14:01 1,370.27 1,371.17 1,370.27 1,371.08 2,800.2K
14:02 1,371.07 1,371.31 1,370.80 1,370.84 2,599.0K
14:03 1,370.83 1,370.99 1,370.44 1,370.46 2,445.8K
14:04 1,370.53 1,370.93 1,370.44 1,370.72 2,553.3K
14:05 1,370.72 1,370.93 1,370.56 1,370.56 3,541.7K
14:06 1,370.48 1,370.48 1,370.13 1,370.13 3,787.6K
14:07 1,369.94 1,370.00 1,369.20 1,369.20 5,971.7K
14:08 1,369.58 1,370.21 1,369.58 1,369.99 3,594.5K
14:09 1,370.04 1,370.31 1,369.79 1,369.79 1,923.9K
14:10 1,369.90 1,369.92 1,369.49 1,369.49 4,745.8K
14:11 1,369.30 1,369.43 1,369.07 1,369.21 2,578.6K
14:12 1,369.34 1,369.76 1,369.23 1,369.49 4,169.2K
14:13 1,369.89 1,369.89 1,369.52 1,369.66 1,897.1K
14:14 1,369.81 1,369.81 1,369.46 1,369.46 4,473.5K
14:15 1,369.51 1,370.16 1,369.51 1,369.62 1,889.9K
14:16 1,370.07 1,370.50 1,370.07 1,370.50 3,524.3K
14:17 1,370.63 1,370.77 1,370.32 1,370.50 1,679.5K
14:18 1,370.89 1,370.93 1,370.59 1,370.72 2,543.3K
14:19 1,370.44 1,370.68 1,370.39 1,370.66 1,834.1K
14:20 1,370.41 1,370.95 1,370.41 1,370.86 3,063.2K
14:21 1,371.41 1,372.17 1,371.41 1,371.67 2,857.3K
14:22 1,371.48 1,371.48 1,370.67 1,370.72 3,331.5K
14:23 1,370.75 1,371.03 1,370.63 1,370.74 2,277.6K
14:24 1,370.94 1,370.99 1,370.59 1,370.73 2,314.3K
14:25 1,370.87 1,370.87 1,369.76 1,369.76 3,204.5K
14:26 1,369.79 1,370.27 1,369.62 1,370.26 2,850.0K
14:27 1,370.32 1,370.34 1,369.43 1,369.55 2,630.4K
14:28 1,369.51 1,369.56 1,369.02 1,369.18 6,007.2K
14:29 1,369.22 1,369.74 1,369.22 1,369.74 2,196.8K
14:30 1,369.55 1,370.45 1,369.47 1,370.45 5,741.8K
14:31 1,370.57 1,370.73 1,370.12 1,370.12 6,886.9K
14:32 1,369.96 1,369.96 1,369.24 1,369.53 4,503.1K
14:33 1,369.36 1,369.62 1,368.61 1,368.61 3,094.9K
14:34 1,368.40 1,368.59 1,368.31 1,368.34 3,286.7K
14:35 1,368.10 1,368.48 1,367.66 1,367.87 2,870.5K
14:36 1,367.76 1,368.00 1,367.60 1,367.91 4,265.6K
14:37 1,368.33 1,368.83 1,368.33 1,368.65 3,158.9K
14:38 1,368.71 1,369.03 1,368.71 1,368.89 2,171.2K
14:39 1,368.72 1,368.88 1,368.35 1,368.44 2,893.5K
14:40 1,368.48 1,368.94 1,368.34 1,368.34 2,819.1K
14:41 1,368.63 1,368.83 1,367.68 1,367.68 6,443.7K
14:42 1,367.93 1,368.57 1,367.85 1,368.51 2,622.1K
14:43 1,368.45 1,368.90 1,368.45 1,368.90 2,807.1K
14:44 1,368.94 1,369.22 1,368.89 1,369.13 7,349.4K
14:45 1,369.26 1,369.46 1,369.06 1,369.28 2,994.6K
14:46 1,369.09 1,369.10 1,368.64 1,368.64 3,839.3K
14:47 1,368.50 1,368.57 1,368.06 1,368.47 3,342.8K
14:48 1,368.30 1,368.49 1,368.23 1,368.23 2,551.2K
14:49 1,368.15 1,368.15 1,367.78 1,368.07 4,854.4K
14:50 1,368.11 1,368.32 1,367.63 1,367.72 9,228.2K
14:51 1,367.62 1,367.69 1,367.21 1,367.40 4,094.4K
14:52 1,367.23 1,367.49 1,367.05 1,367.28 3,176.7K
14:53 1,367.23 1,367.23 1,366.64 1,366.86 3,420.9K
14:54 1,366.73 1,366.85 1,366.65 1,366.83 2,145.0K
14:55 1,366.66 1,366.69 1,366.17 1,366.31 2,909.3K
14:56 1,366.26 1,366.45 1,365.94 1,366.04 7,109.4K
14:57 1,366.01 1,366.51 1,366.01 1,366.37 2,568.6K
14:58 1,366.16 1,366.45 1,366.16 1,366.45 2,274.9K
14:59 1,366.44 1,366.44 1,365.99 1,365.99 2,814.1K
15:00 1,365.76 1,365.76 1,364.07 1,364.66 8,465.9K
15:01 1,364.48 1,365.26 1,362.60 1,363.96 12,210.9K
15:02 1,364.36 1,364.36 1,363.03 1,363.03 4,060.3K
15:03 1,362.96 1,363.17 1,361.82 1,361.84 3,852.0K
15:04 1,361.67 1,361.69 1,360.45 1,360.45 7,760.9K
15:05 1,360.17 1,360.39 1,359.67 1,360.37 5,152.2K
15:06 1,360.25 1,360.32 1,358.69 1,358.69 5,258.0K
15:07 1,359.10 1,359.11 1,358.52 1,358.94 6,205.6K
15:08 1,358.99 1,361.50 1,358.99 1,361.50 4,373.3K
15:09 1,361.58 1,362.21 1,361.55 1,362.06 5,848.2K
15:10 1,361.79 1,361.79 1,359.69 1,359.69 4,735.4K
15:11 1,359.55 1,359.81 1,358.49 1,358.49 5,638.5K
15:12 1,357.97 1,358.54 1,357.97 1,358.32 5,104.1K
15:13 1,358.15 1,358.59 1,358.15 1,358.50 3,671.4K
15:14 1,358.57 1,358.57 1,357.41 1,357.41 4,017.4K
15:15 1,357.21 1,357.21 1,354.25 1,354.25 10,341.5K
15:16 1,354.11 1,354.39 1,353.86 1,354.28 8,911.5K
15:17 1,354.28 1,354.28 1,353.24 1,353.31 7,547.3K
15:18 1,353.18 1,354.59 1,353.14 1,354.59 10,284.2K
15:19 1,354.56 1,354.94 1,354.49 1,354.73 9,085.2K
15:20 1,354.69 1,355.18 1,354.33 1,354.33 5,160.8K
15:21 1,353.83 1,353.83 1,352.49 1,352.49 8,680.1K
15:22 1,352.62 1,352.67 1,351.09 1,351.12 8,826.2K
15:23 1,351.58 1,351.83 1,351.31 1,351.50 7,547.6K
15:24 1,351.66 1,352.63 1,351.48 1,352.63 5,926.5K
15:25 1,352.63 1,354.71 1,352.63 1,354.71 5,543.9K
15:26 1,354.72 1,355.14 1,354.72 1,355.09 4,170.2K
15:27 1,355.33 1,356.39 1,355.22 1,356.39 4,629.5K
15:28 1,356.32 1,356.51 1,356.09 1,356.51 4,581.0K
15:29 1,356.71 1,357.13 1,356.69 1,356.69 6,287.9K
15:30 1,356.82 1,356.82 1,355.58 1,355.74 4,293.4K
15:31 1,356.01 1,356.01 1,355.47 1,355.47 3,146.5K
15:32 1,355.69 1,356.73 1,355.57 1,356.53 4,175.1K
15:33 1,356.71 1,357.42 1,356.71 1,357.09 3,911.1K
15:34 1,357.41 1,357.58 1,357.37 1,357.42 4,161.5K
15:35 1,357.68 1,357.69 1,357.18 1,357.21 4,087.4K
15:36 1,356.92 1,356.92 1,355.82 1,355.89 4,279.9K
15:37 1,355.85 1,355.85 1,355.17 1,355.50 3,887.9K
15:38 1,355.58 1,356.25 1,355.58 1,355.63 4,389.9K
15:39 1,355.57 1,355.57 1,354.80 1,354.97 4,081.5K
15:40 1,355.05 1,355.05 1,354.28 1,354.34 6,416.8K
15:41 1,354.27 1,354.45 1,354.13 1,354.33 5,314.3K
15:42 1,354.39 1,354.42 1,354.14 1,354.19 4,803.9K
15:43 1,354.18 1,354.47 1,354.00 1,354.13 3,845.4K
15:44 1,353.64 1,354.30 1,353.64 1,354.10 4,446.3K
15:45 1,354.47 1,355.33 1,354.47 1,355.29 6,460.4K
15:46 1,355.18 1,355.38 1,354.78 1,355.13 5,215.4K
15:47 1,355.05 1,355.07 1,354.10 1,354.27 5,717.3K
15:48 1,353.95 1,354.76 1,353.83 1,354.76 5,645.0K
15:49 1,354.82 1,355.63 1,354.70 1,355.63 5,223.3K
15:50 1,355.49 1,355.98 1,355.32 1,355.39 6,323.5K
15:51 1,355.46 1,356.03 1,355.46 1,355.93 7,090.8K
15:52 1,355.95 1,356.41 1,355.94 1,356.05 5,868.3K
15:53 1,356.05 1,356.17 1,355.58 1,355.69 4,988.2K
15:54 1,355.78 1,355.83 1,355.30 1,355.30 5,653.2K
15:55 1,355.43 1,355.43 1,354.67 1,354.70 6,869.8K
15:56 1,354.53 1,354.68 1,354.24 1,354.45 5,925.8K
15:57 1,354.19 1,354.99 1,354.19 1,354.84 5,929.9K
15:58 1,354.93 1,355.07 1,354.58 1,354.67 5,984.7K
15:59 1,354.61 1,355.66 1,354.59 1,355.66 63,036.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 1,363.75 1,384.26 1,363.75 1,380.10 1,154.2M
2025-09-26 1,364.36 1,377.36 1,350.80 1,355.66 2,288.7M
2025-09-25 1,369.77 1,387.62 1,366.53 1,376.15 1,339.0M
2025-09-24 1,344.81 1,373.39 1,341.38 1,371.51 1,404.8M
2025-09-23 1,374.12 1,374.12 1,338.02 1,349.31 1,360.5M
2025-09-22 1,390.18 1,390.18 1,365.15 1,372.25 1,350.4M
2025-09-19 1,386.99 1,402.46 1,378.67 1,394.70 1,859.1M
2025-09-18 1,394.08 1,411.22 1,362.33 1,379.86 2,226.8M
2025-09-17 1,368.62 1,397.98 1,365.93 1,395.65 1,952.1M
2025-09-16 1,347.84 1,359.94 1,341.28 1,355.16 1,365.1M
2025-09-15 1,332.35 1,352.61 1,329.29 1,343.59 1,455.2M
2025-09-12 1,348.66 1,352.32 1,333.90 1,336.42 1,413.5M
2025-09-11 1,326.84 1,334.08 1,317.20 1,325.29 1,465.6M
2025-09-10 1,342.66 1,350.01 1,334.58 1,335.09 1,239.4M
2025-09-09 1,328.54 1,343.59 1,322.30 1,332.65 1,410.2M
2025-09-08 1,314.74 1,324.12 1,308.92 1,321.49 1,688.7M
2025-09-05 1,298.81 1,318.82 1,296.13 1,315.02 1,951.7M
2025-09-04 1,321.39 1,321.62 1,289.82 1,294.53 1,749.4M
2025-09-03 1,332.75 1,337.16 1,308.26 1,313.04 1,279.6M
2025-09-02 1,330.88 1,335.61 1,312.68 1,318.96 1,457.4M
2025-09-01 1,324.64 1,331.33 1,316.09 1,328.73 2,061.3M
2025-08-29 1,307.10 1,326.61 1,304.17 1,311.99 1,860.1M
2025-08-28 1,308.27 1,309.30 1,277.85 1,292.70 2,583.5M
2025-08-27 1,350.48 1,354.97 1,316.62 1,322.32 1,988.1M
2025-08-26 1,340.77 1,356.97 1,333.62 1,342.90 2,036.2M
2025-08-25 1,335.02 1,352.78 1,333.03 1,348.10 2,383.0M
2025-08-22 1,303.93 1,317.63 1,299.77 1,317.50 1,554.7M
2025-08-21 1,301.98 1,303.51 1,286.41 1,293.68 1,262.7M
2025-08-20 1,284.49 1,304.45 1,277.81 1,301.44 1,442.1M
2025-08-19 1,288.05 1,295.31 1,276.21 1,290.33 1,750.7M
2025-08-18 1,275.50 1,302.75 1,275.50 1,285.78 1,434.6M
2025-08-15 1,267.14 1,270.39 1,255.44 1,270.09 1,346.2M
2025-08-14 1,292.69 1,296.40 1,274.97 1,280.62 1,443.4M
2025-08-13 1,265.35 1,285.61 1,262.06 1,284.89 1,208.0M
2025-08-12 1,253.93 1,259.38 1,249.01 1,255.79 1,153.7M
2025-08-11 1,261.48 1,264.44 1,253.32 1,257.84 905.8M
2025-08-08 1,261.40 1,266.28 1,255.83 1,257.61 879.4M
2025-08-07 1,257.69 1,270.53 1,256.75 1,265.05 935.6M
2025-08-06 1,246.02 1,257.64 1,241.49 1,251.77 1,210.9M
2025-08-05 1,242.84 1,250.96 1,238.86 1,249.66 1,104.2M
2025-08-04 1,228.83 1,245.41 1,222.06 1,244.96 953.5M
2025-08-01 1,240.77 1,247.61 1,233.06 1,234.68 1,114.9M
2025-07-31 1,265.08 1,265.08 1,238.80 1,241.73 1,516.0M
2025-07-30 1,284.98 1,294.31 1,270.42 1,275.38 1,443.2M
2025-07-29 1,294.69 1,306.70 1,283.43 1,306.70 1,288.7M
2025-07-28 1,309.57 1,311.34 1,295.55 1,299.54 1,101.7M
2025-07-25 1,317.50 1,317.50 1,299.95 1,303.12 1,145.9M
2025-07-24 1,317.01 1,329.77 1,316.12 1,320.90 1,500.1M
2025-07-23 1,316.80 1,322.19 1,304.29 1,318.20 1,401.2M
2025-07-22 1,298.54 1,303.00 1,285.99 1,303.00 1,437.4M
2025-07-21 1,302.68 1,305.69 1,288.00 1,295.62 1,307.8M
2025-07-18 1,283.18 1,289.11 1,273.64 1,285.57 1,311.6M
2025-07-17 1,260.67 1,274.36 1,257.88 1,269.01 1,680.5M
2025-07-16 1,271.96 1,285.01 1,257.56 1,258.53 1,317.3M
2025-07-15 1,238.69 1,263.92 1,233.96 1,263.23 1,421.4M
2025-07-14 1,225.49 1,239.64 1,222.58 1,237.03 1,197.4M
2025-07-11 1,224.58 1,249.09 1,224.58 1,228.37 1,508.8M
2025-07-10 1,225.59 1,230.72 1,220.89 1,227.20 1,448.5M
2025-07-09 1,240.11 1,241.21 1,226.34 1,228.75 1,561.4M
2025-07-08 1,227.75 1,243.43 1,222.83 1,242.22 1,160.0M
2025-07-07 1,218.52 1,228.97 1,207.56 1,227.53 1,098.6M
2025-07-04 1,223.42 1,234.24 1,208.74 1,222.50 1,327.7M
2025-07-03 1,240.82 1,242.02 1,222.66 1,229.83 1,153.7M
2025-07-02 1,253.33 1,254.26 1,232.57 1,238.24 1,659.5M
2025-07-01 1,245.28 1,250.31 1,236.85 1,238.15 1,202.9M
2025-06-30 1,245.28 1,250.31 1,236.85 1,238.15 1,202.9M
2025-06-27 1,248.31 1,258.16 1,239.24 1,246.35 1,338.1M
2025-06-26 1,253.70 1,262.85 1,247.18 1,252.33 3,079.1M
2025-06-25 1,263.86 1,272.12 1,257.60 1,262.84 1,040.6M
2025-06-24 1,238.46 1,256.99 1,238.46 1,250.64 1,110.4M
2025-06-23 1,202.97 1,226.81 1,193.57 1,224.70 897.7M
2025-06-20 1,206.93 1,216.27 1,203.71 1,216.27 1,517.6M
2025-06-19 1,241.95 1,241.95 1,206.15 1,209.61 1,015.9M
2025-06-18 1,261.12 1,264.01 1,243.38 1,248.14 879.5M
2025-06-17 1,277.02 1,282.98 1,259.75 1,266.81 1,050.8M
2025-06-16 1,262.11 1,278.62 1,254.44 1,274.01 900.8M
2025-06-13 1,278.81 1,284.30 1,255.15 1,268.09 1,198.8M
2025-06-12 1,307.82 1,308.10 1,288.14 1,290.14 1,067.9M
2025-06-11 1,312.78 1,325.53 1,305.54 1,320.68 1,055.2M
2025-06-10 1,312.35 1,316.44 1,295.57 1,309.67 990.8M
2025-06-09 1,296.99 1,310.96 1,292.62 1,308.43 965.3M
2025-06-06 1,303.12 1,303.85 1,280.86 1,286.07 913.8M
2025-06-05 1,304.55 1,305.43 1,289.95 1,301.23 962.7M
2025-06-04 1,278.10 1,295.57 1,275.82 1,291.89 981.5M
2025-06-03 1,265.51 1,282.53 1,265.51 1,280.99 1,026.9M
2025-06-02 1,257.08 1,263.26 1,233.14 1,262.26 490.5M
2025-05-30 1,288.58 1,289.62 1,265.34 1,272.55 1,328.7M
2025-05-29 1,272.83 1,309.12 1,270.70 1,303.11 1,024.9M
2025-05-28 1,285.22 1,288.23 1,271.25 1,275.69 911.1M
2025-05-27 1,269.87 1,288.76 1,263.03 1,286.38 1,002.7M
2025-05-26 1,311.96 1,312.46 1,277.22 1,280.47 1,177.0M
2025-05-23 1,319.13 1,337.40 1,313.46 1,320.00 1,067.6M
2025-05-22 1,332.41 1,338.01 1,313.78 1,318.67 988.9M
2025-05-21 1,323.06 1,340.97 1,319.48 1,335.01 861.1M
2025-05-20 1,305.16 1,324.12 1,299.56 1,318.41 840.9M
2025-05-19 1,298.07 1,311.31 1,286.66 1,304.59 839.9M
2025-05-16 1,302.17 1,313.81 1,297.66 1,311.62 801.0M
2025-05-15 1,329.29 1,342.95 1,316.60 1,323.18 808.5M
2025-05-14 1,317.08 1,333.34 1,311.99 1,333.34 874.0M
2025-05-13 1,327.81 1,327.81 1,295.95 1,299.15 949.3M
2025-05-12 1,295.87 1,339.26 1,286.16 1,329.19 1,253.4M
2025-05-09 1,274.52 1,277.23 1,259.10 1,273.19 917.2M
2025-05-08 1,254.69 1,280.38 1,252.92 1,266.42 819.0M
2025-05-07 1,289.97 1,295.37 1,257.52 1,258.37 872.9M
2025-05-06 1,260.99 1,268.64 1,247.08 1,263.28 934.4M
2025-05-05 1,234.61 1,261.73 1,226.51 1,259.28 517.9M
2025-05-02 1,234.61 1,261.73 1,226.51 1,259.28 517.9M
2025-05-01 1,233.43 1,236.07 1,217.95 1,233.20 910.8M
2025-04-30 1,233.43 1,236.07 1,217.95 1,233.20 910.8M
2025-04-29 1,232.29 1,245.20 1,219.84 1,230.76 913.0M
2025-04-28 1,230.70 1,230.70 1,211.18 1,223.78 1,057.7M
2025-04-25 1,229.51 1,243.49 1,218.01 1,223.45 994.5M
2025-04-24 1,237.32 1,240.70 1,209.69 1,219.98 906.4M
2025-04-23 1,243.86 1,246.64 1,221.89 1,237.53 1,117.0M
2025-04-22 1,187.46 1,202.73 1,171.94 1,200.36 1,215.6M
2025-04-21 1,178.41 1,204.30 1,173.57 1,201.47 1,018.5M
2025-04-18 1,178.41 1,204.30 1,173.57 1,201.47 0.0M
2025-04-17 1,178.41 1,204.30 1,173.57 1,201.47 1,018.5M
2025-04-16 1,214.67 1,215.76 1,169.50 1,183.90 1,119.0M
2025-04-15 1,243.13 1,243.13 1,217.19 1,229.61 1,029.1M
2025-04-14 1,223.23 1,234.37 1,205.01 1,226.62 1,162.8M
2025-04-11 1,172.54 1,209.08 1,165.90 1,193.47 1,447.8M
2025-04-10 1,185.95 1,214.64 1,166.15 1,178.75 1,920.5M
2025-04-09 1,087.39 1,164.44 1,062.21 1,152.30 2,187.4M
2025-04-08 1,120.09 1,148.36 1,098.64 1,131.08 2,234.1M
2025-04-07 1,147.39 1,177.30 1,081.49 1,088.06 3,319.6M
2025-04-04 1,279.82 1,303.24 1,275.87 1,289.63 1,158.9M
2025-04-03 1,279.82 1,303.24 1,275.87 1,289.63 1,158.9M
2025-04-02 1,314.87 1,329.71 1,300.90 1,320.61 971.9M
2025-04-01 1,314.67 1,332.41 1,309.05 1,315.96 1,086.2M
2025-03-31 1,315.29 1,322.19 1,294.90 1,306.35 1,297.9M
2025-03-28 1,348.51 1,353.91 1,318.22 1,331.55 1,032.8M
2025-03-27 1,329.36 1,361.65 1,316.34 1,340.16 1,092.7M
2025-03-26 1,307.91 1,328.57 1,307.82 1,324.95 1,116.1M
2025-03-25 1,333.98 1,340.41 1,298.43 1,303.03 1,124.7M
2025-03-24 1,338.76 1,355.44 1,319.01 1,350.14 1,171.3M
2025-03-21 1,368.35 1,375.73 1,324.47 1,331.76 1,575.7M
2025-03-20 1,414.28 1,414.28 1,371.92 1,378.20 1,302.3M
2025-03-19 1,409.61 1,417.58 1,395.11 1,410.60 1,158.7M
2025-03-18 1,411.27 1,417.59 1,387.75 1,417.59 1,537.9M
2025-03-17 1,380.83 1,390.57 1,360.72 1,368.38 1,726.4M
2025-03-14 1,328.88 1,362.89 1,312.68 1,359.46 1,757.1M
2025-03-13 1,330.38 1,333.38 1,292.05 1,311.05 1,178.5M
2025-03-12 1,352.07 1,360.11 1,307.16 1,326.41 1,481.3M
2025-03-11 1,288.47 1,340.92 1,285.72 1,335.21 1,377.1M
2025-03-10 1,346.17 1,354.33 1,305.48 1,317.91 1,340.7M
2025-03-07 1,339.71 1,387.73 1,327.31 1,353.35 1,994.4M
2025-03-06 1,328.36 1,353.58 1,322.17 1,350.39 1,794.1M
2025-03-05 1,270.25 1,298.37 1,260.23 1,295.53 1,250.1M
2025-03-04 1,243.99 1,266.58 1,231.57 1,258.39 1,564.9M
2025-03-03 1,283.40 1,306.32 1,265.70 1,275.76 1,615.1M
2025-02-28 1,327.27 1,327.59 1,261.98 1,271.21 2,471.7M
2025-02-27 1,340.45 1,362.75 1,318.47 1,339.07 2,502.6M
2025-02-26 1,281.77 1,341.44 1,281.77 1,328.86 1,829.9M
2025-02-25 1,259.60 1,294.44 1,254.27 1,273.45 1,630.3M
2025-02-24 1,302.06 1,322.59 1,280.82 1,301.64 1,399.3M
2025-02-21 1,284.21 1,299.77 1,264.81 1,298.53 1,594.3M
2025-02-20 1,263.56 1,271.20 1,239.63 1,249.03 1,368.9M
2025-02-19 1,266.33 1,281.03 1,253.74 1,275.28 1,275.5M
2025-02-18 1,268.97 1,293.80 1,260.49 1,280.10 1,350.7M
2025-02-17 1,284.43 1,299.97 1,242.48 1,261.66 1,654.1M
2025-02-14 1,235.46 1,282.17 1,235.46 1,282.17 1,282.7M
2025-02-13 1,229.18 1,269.04 1,212.21 1,219.51 1,560.3M
2025-02-12 1,214.57 1,227.56 1,204.08 1,226.28 1,436.7M
2025-02-11 1,240.06 1,240.06 1,201.26 1,202.02 1,247.3M
2025-02-10 1,216.06 1,233.22 1,209.24 1,231.88 1,346.6M
2025-02-07 1,187.57 1,218.33 1,184.86 1,210.94 1,348.5M
2025-02-06 1,160.50 1,187.64 1,151.74 1,187.64 811.5M
2025-02-05 1,187.29 1,187.29 1,148.17 1,159.92 960.5M
2025-02-04 1,155.70 1,191.35 1,153.58 1,188.55 641.9M
2025-02-03 1,130.68 1,136.50 1,102.18 1,136.22 565.1M
2025-01-31 1,146.78 1,146.78 1,130.98 1,141.12 168.0M
2025-01-30 1,146.78 1,146.78 1,130.98 1,141.12 0.0M
2025-01-29 1,146.78 1,146.78 1,130.98 1,141.12 0.0M
2025-01-28 1,146.78 1,146.78 1,130.98 1,141.12 168.0M
2025-01-27 1,136.99 1,150.80 1,135.89 1,139.96 585.2M
2025-01-24 1,112.92 1,133.05 1,110.19 1,126.79 604.7M
2025-01-23 1,124.15 1,132.80 1,101.29 1,105.60 617.4M
2025-01-22 1,136.35 1,136.35 1,115.55 1,118.72 727.1M
2025-01-21 1,152.18 1,159.99 1,134.15 1,154.32 702.3M
2025-01-20 1,119.52 1,148.30 1,119.48 1,136.40 739.4M
2025-01-17 1,087.80 1,102.83 1,083.13 1,099.52 554.7M
2025-01-16 1,081.65 1,098.00 1,076.39 1,089.99 725.4M
2025-01-15 1,073.28 1,078.74 1,067.46 1,073.77 655.0M
2025-01-14 1,047.96 1,087.11 1,047.96 1,078.61 869.3M
2025-01-13 1,054.39 1,054.39 1,036.39 1,048.08 646.3M
2025-01-10 1,085.02 1,085.19 1,056.81 1,061.50 795.1M
2025-01-09 1,084.26 1,089.96 1,076.81 1,079.41 665.2M
2025-01-08 1,094.98 1,095.37 1,072.36 1,084.43 838.2M
2025-01-07 1,091.08 1,101.84 1,078.36 1,092.27 832.3M
2025-01-06 1,112.53 1,112.53 1,091.02 1,095.24 819.1M
2025-01-03 1,105.42 1,115.34 1,093.17 1,102.87 910.4M
2025-01-02 1,115.78 1,116.24 1,095.47 1,100.34 824.8M
2025-01-01 1,118.49 1,132.44 1,116.42 1,124.70 547.9M