Dow Jones Internet Composite (DJINET)

DJINET
🏛️ Estados Unidos →
1,281.19
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 1,312.48 1,312.69 1,312.11 1,312.36 0.0K
09:31 1,312.31 1,312.35 1,311.18 1,311.18 0.0K
09:32 1,311.21 1,312.71 1,311.08 1,312.45 0.0K
09:33 1,312.22 1,312.57 1,311.91 1,311.91 0.0K
09:34 1,312.06 1,312.44 1,311.55 1,311.55 0.0K
09:35 1,311.45 1,311.45 1,310.23 1,310.23 0.0K
09:36 1,310.24 1,311.26 1,310.24 1,311.04 0.0K
09:37 1,310.73 1,311.06 1,310.03 1,310.03 0.0K
09:38 1,309.96 1,310.41 1,309.80 1,310.37 0.0K
09:39 1,310.33 1,310.79 1,310.22 1,310.42 0.0K
09:40 1,310.57 1,310.57 1,309.23 1,309.23 0.0K
09:41 1,309.29 1,309.29 1,307.90 1,307.90 0.0K
09:42 1,307.76 1,308.33 1,307.48 1,307.48 0.0K
09:43 1,307.44 1,307.50 1,306.66 1,307.02 0.0K
09:44 1,307.12 1,307.86 1,307.12 1,307.65 0.0K
09:45 1,307.24 1,307.28 1,306.73 1,306.81 0.0K
09:46 1,307.01 1,307.44 1,306.88 1,306.88 0.0K
09:47 1,306.80 1,306.91 1,306.18 1,306.18 0.0K
09:48 1,306.21 1,306.69 1,306.17 1,306.69 0.0K
09:49 1,307.00 1,307.14 1,306.18 1,306.22 0.0K
09:50 1,306.29 1,306.33 1,305.54 1,305.91 0.0K
09:51 1,306.14 1,306.25 1,305.24 1,305.42 0.0K
09:52 1,305.49 1,305.77 1,305.41 1,305.44 0.0K
09:53 1,305.43 1,305.68 1,305.41 1,305.41 0.0K
09:54 1,305.28 1,305.39 1,304.63 1,304.74 0.0K
09:55 1,304.56 1,304.56 1,303.54 1,303.76 0.0K
09:56 1,304.13 1,304.35 1,303.44 1,303.44 0.0K
09:57 1,303.34 1,303.34 1,302.76 1,302.76 0.0K
09:58 1,302.83 1,303.30 1,302.82 1,303.30 0.0K
09:59 1,303.46 1,303.68 1,303.37 1,303.40 0.0K
10:00 1,303.06 1,303.06 1,302.76 1,302.80 0.0K
10:01 1,302.90 1,303.98 1,302.90 1,303.64 0.0K
10:02 1,303.72 1,304.09 1,303.47 1,303.47 0.0K
10:03 1,303.48 1,303.48 1,303.21 1,303.31 0.0K
10:04 1,303.19 1,304.05 1,303.19 1,303.93 0.0K
10:05 1,303.84 1,304.43 1,303.70 1,304.38 0.0K
10:06 1,304.25 1,304.75 1,304.22 1,304.49 0.0K
10:07 1,304.42 1,304.42 1,303.72 1,303.72 0.0K
10:08 1,303.54 1,303.75 1,303.32 1,303.59 0.0K
10:09 1,303.56 1,303.74 1,303.52 1,303.59 0.0K
10:10 1,303.62 1,304.42 1,303.62 1,304.33 0.0K
10:11 1,304.22 1,304.32 1,304.14 1,304.23 0.0K
10:12 1,304.19 1,304.61 1,304.19 1,304.60 0.0K
10:13 1,304.63 1,304.75 1,304.51 1,304.51 0.0K
10:14 1,304.51 1,305.09 1,304.51 1,305.09 0.0K
10:15 1,305.04 1,305.07 1,304.34 1,304.34 0.0K
10:16 1,304.45 1,304.74 1,304.45 1,304.62 0.0K
10:17 1,304.30 1,304.35 1,304.11 1,304.14 0.0K
10:18 1,304.26 1,304.54 1,304.26 1,304.53 0.0K
10:19 1,304.26 1,304.99 1,304.13 1,304.91 0.0K
10:20 1,304.94 1,304.94 1,304.16 1,304.16 0.0K
10:21 1,304.09 1,304.35 1,304.05 1,304.10 0.0K
10:22 1,304.11 1,304.20 1,303.96 1,304.16 0.0K
10:23 1,304.28 1,304.29 1,303.93 1,303.93 0.0K
10:24 1,303.83 1,303.83 1,303.44 1,303.44 0.0K
10:25 1,303.31 1,303.31 1,302.97 1,303.05 0.0K
10:26 1,303.12 1,303.19 1,302.84 1,302.86 0.0K
10:27 1,303.09 1,303.50 1,303.01 1,303.42 0.0K
10:28 1,303.46 1,303.90 1,303.46 1,303.85 0.0K
10:29 1,303.81 1,303.81 1,303.30 1,303.30 0.0K
10:30 1,303.41 1,303.65 1,303.29 1,303.53 0.0K
10:31 1,303.61 1,303.66 1,303.35 1,303.43 0.0K
10:32 1,303.40 1,303.43 1,303.16 1,303.27 0.0K
10:33 1,303.37 1,303.55 1,303.27 1,303.47 0.0K
10:34 1,303.52 1,303.61 1,303.28 1,303.35 0.0K
10:35 1,303.39 1,303.69 1,303.22 1,303.44 0.0K
10:36 1,303.53 1,303.73 1,303.49 1,303.58 0.0K
10:37 1,303.95 1,304.63 1,303.95 1,304.63 0.0K
10:38 1,304.67 1,304.72 1,304.46 1,304.46 0.0K
10:39 1,304.35 1,304.61 1,304.33 1,304.47 0.0K
10:40 1,304.45 1,304.52 1,303.84 1,303.88 0.0K
10:41 1,304.00 1,305.17 1,304.00 1,305.17 0.0K
10:42 1,305.18 1,305.30 1,304.65 1,304.65 0.0K
10:43 1,304.78 1,304.94 1,304.52 1,304.52 0.0K
10:44 1,304.22 1,304.22 1,303.99 1,304.02 0.0K
10:45 1,304.13 1,304.18 1,304.00 1,304.00 0.0K
10:46 1,304.07 1,304.35 1,303.92 1,303.92 0.0K
10:47 1,304.23 1,304.43 1,304.11 1,304.28 0.0K
10:48 1,304.32 1,304.52 1,304.15 1,304.19 0.0K
10:49 1,304.26 1,304.55 1,304.21 1,304.55 0.0K
10:50 1,304.43 1,304.84 1,304.38 1,304.58 0.0K
10:51 1,304.67 1,305.11 1,304.67 1,304.93 0.0K
10:52 1,304.84 1,304.96 1,304.62 1,304.91 0.0K
10:53 1,305.02 1,305.13 1,304.67 1,304.79 0.0K
10:54 1,304.73 1,305.08 1,304.71 1,304.93 0.0K
10:55 1,304.99 1,305.57 1,304.99 1,305.33 0.0K
10:56 1,305.42 1,305.52 1,305.26 1,305.46 0.0K
10:57 1,305.54 1,305.54 1,305.23 1,305.37 0.0K
10:58 1,305.51 1,305.54 1,305.38 1,305.54 0.0K
10:59 1,305.66 1,305.86 1,305.61 1,305.61 0.0K
11:00 1,305.77 1,305.77 1,305.40 1,305.40 0.0K
11:01 1,305.50 1,305.70 1,305.16 1,305.16 0.0K
11:02 1,305.15 1,305.15 1,304.44 1,304.44 0.0K
11:03 1,304.40 1,304.59 1,304.28 1,304.39 0.0K
11:04 1,304.47 1,304.72 1,304.47 1,304.68 0.0K
11:05 1,304.67 1,304.71 1,304.49 1,304.66 0.0K
11:06 1,304.63 1,304.63 1,304.30 1,304.51 0.0K
11:07 1,304.54 1,304.54 1,304.32 1,304.43 0.0K
11:08 1,304.49 1,304.54 1,304.09 1,304.21 0.0K
11:09 1,304.03 1,304.75 1,304.03 1,304.73 0.0K
11:10 1,305.03 1,305.06 1,304.72 1,304.85 0.0K
11:11 1,305.01 1,305.05 1,304.75 1,305.02 0.0K
11:12 1,305.14 1,305.61 1,305.14 1,305.61 0.0K
11:13 1,305.72 1,306.08 1,305.65 1,305.99 0.0K
11:14 1,306.05 1,306.19 1,306.05 1,306.05 0.0K
11:15 1,306.11 1,306.11 1,305.60 1,305.60 0.0K
11:16 1,305.49 1,305.56 1,305.38 1,305.52 0.0K
11:17 1,305.55 1,305.75 1,305.48 1,305.70 0.0K
11:18 1,305.76 1,305.96 1,305.61 1,305.96 0.0K
11:19 1,306.01 1,306.06 1,305.85 1,305.99 0.0K
11:20 1,306.07 1,306.29 1,305.99 1,306.29 0.0K
11:21 1,306.21 1,306.42 1,306.01 1,306.39 0.0K
11:22 1,306.42 1,306.61 1,306.25 1,306.58 0.0K
11:23 1,306.64 1,306.66 1,306.33 1,306.33 0.0K
11:24 1,306.42 1,306.59 1,306.32 1,306.33 0.0K
11:25 1,306.31 1,306.31 1,305.62 1,305.62 0.0K
11:26 1,305.59 1,305.59 1,305.16 1,305.16 0.0K
11:27 1,305.15 1,305.40 1,305.02 1,305.03 0.0K
11:28 1,305.05 1,305.34 1,305.01 1,305.34 0.0K
11:29 1,305.25 1,305.44 1,305.22 1,305.40 0.0K
11:30 1,305.38 1,305.44 1,305.20 1,305.20 0.0K
11:31 1,305.30 1,305.30 1,304.83 1,304.92 0.0K
11:32 1,304.83 1,304.83 1,304.63 1,304.70 0.0K
11:33 1,304.83 1,304.97 1,304.73 1,304.75 0.0K
11:34 1,304.71 1,304.96 1,304.62 1,304.96 0.0K
11:35 1,304.94 1,304.96 1,304.85 1,304.85 0.0K
11:36 1,304.89 1,304.89 1,304.59 1,304.59 0.0K
11:37 1,304.61 1,304.67 1,304.13 1,304.16 0.0K
11:38 1,304.25 1,304.34 1,304.11 1,304.11 0.0K
11:39 1,304.28 1,304.61 1,304.28 1,304.60 0.0K
11:40 1,304.43 1,304.55 1,304.42 1,304.47 0.0K
11:41 1,304.53 1,304.53 1,304.25 1,304.25 0.0K
11:42 1,304.54 1,304.62 1,304.43 1,304.46 0.0K
11:43 1,304.51 1,305.08 1,304.51 1,305.08 0.0K
11:44 1,305.09 1,305.27 1,305.00 1,305.25 0.0K
11:45 1,305.27 1,305.33 1,305.10 1,305.21 0.0K
11:46 1,305.23 1,305.46 1,305.17 1,305.30 0.0K
11:47 1,305.30 1,305.62 1,305.30 1,305.49 0.0K
11:48 1,305.40 1,305.52 1,305.35 1,305.44 0.0K
11:49 1,305.59 1,305.68 1,305.50 1,305.65 0.0K
11:50 1,305.65 1,305.95 1,305.65 1,305.82 0.0K
11:51 1,305.77 1,306.08 1,305.77 1,306.08 0.0K
11:52 1,305.96 1,306.12 1,305.96 1,306.10 0.0K
11:53 1,306.08 1,306.08 1,305.57 1,305.57 0.0K
11:54 1,305.49 1,305.56 1,305.41 1,305.48 0.0K
11:55 1,305.48 1,305.49 1,305.37 1,305.38 0.0K
11:56 1,305.47 1,305.58 1,305.36 1,305.58 0.0K
11:57 1,305.51 1,305.64 1,305.45 1,305.45 0.0K
11:58 1,305.58 1,305.58 1,305.42 1,305.47 0.0K
11:59 1,305.59 1,305.75 1,305.55 1,305.75 0.0K
12:00 1,305.85 1,305.95 1,305.69 1,305.69 0.0K
12:01 1,305.70 1,305.82 1,305.56 1,305.82 0.0K
12:02 1,305.83 1,305.83 1,305.54 1,305.54 0.0K
12:03 1,305.52 1,305.57 1,305.23 1,305.23 0.0K
12:04 1,305.19 1,305.25 1,305.13 1,305.25 0.0K
12:05 1,305.30 1,305.30 1,305.11 1,305.11 0.0K
12:06 1,305.16 1,305.30 1,305.14 1,305.25 0.0K
12:07 1,305.21 1,305.21 1,304.68 1,304.68 0.0K
12:08 1,304.64 1,304.64 1,304.40 1,304.49 0.0K
12:09 1,304.51 1,304.57 1,304.43 1,304.46 0.0K
12:10 1,304.51 1,304.52 1,304.38 1,304.43 0.0K
12:11 1,304.57 1,304.88 1,304.57 1,304.88 0.0K
12:12 1,304.88 1,304.88 1,304.52 1,304.52 0.0K
12:13 1,304.59 1,304.63 1,304.41 1,304.63 0.0K
12:14 1,304.70 1,305.05 1,304.70 1,305.05 0.0K
12:15 1,305.10 1,305.13 1,304.92 1,304.97 0.0K
12:16 1,305.02 1,305.02 1,304.85 1,305.01 0.0K
12:17 1,305.08 1,305.42 1,305.08 1,305.42 0.0K
12:18 1,305.37 1,305.46 1,305.24 1,305.28 0.0K
12:19 1,305.30 1,305.60 1,305.30 1,305.60 0.0K
12:20 1,305.53 1,305.56 1,305.39 1,305.56 0.0K
12:21 1,305.72 1,305.81 1,305.63 1,305.81 0.0K
12:22 1,305.86 1,305.87 1,305.69 1,305.81 0.0K
12:23 1,305.80 1,305.80 1,305.67 1,305.69 0.0K
12:24 1,305.67 1,305.67 1,305.37 1,305.37 0.0K
12:25 1,305.31 1,305.31 1,305.05 1,305.15 0.0K
12:26 1,305.10 1,305.50 1,305.09 1,305.50 0.0K
12:27 1,305.55 1,305.64 1,305.37 1,305.37 0.0K
12:28 1,305.49 1,305.49 1,305.31 1,305.31 0.0K
12:29 1,305.19 1,305.19 1,304.99 1,305.09 0.0K
12:30 1,305.08 1,305.08 1,304.94 1,304.94 0.0K
12:31 1,305.00 1,305.15 1,305.00 1,305.09 0.0K
12:32 1,305.20 1,305.46 1,305.20 1,305.43 0.0K
12:33 1,305.38 1,305.65 1,305.38 1,305.53 0.0K
12:34 1,305.59 1,305.59 1,305.43 1,305.53 0.0K
12:35 1,304.78 1,305.36 1,304.78 1,305.00 0.0K
12:36 1,304.96 1,305.07 1,304.68 1,304.73 0.0K
12:37 1,304.89 1,305.17 1,304.89 1,305.16 0.0K
12:38 1,305.26 1,305.65 1,305.26 1,305.53 0.0K
12:39 1,305.51 1,305.51 1,305.15 1,305.21 0.0K
12:40 1,305.20 1,305.25 1,305.03 1,305.07 0.0K
12:41 1,305.10 1,305.31 1,305.10 1,305.24 0.0K
12:42 1,305.24 1,305.60 1,305.22 1,305.60 0.0K
12:43 1,305.62 1,305.73 1,305.44 1,305.67 0.0K
12:44 1,305.67 1,305.67 1,305.44 1,305.67 0.0K
12:45 1,305.62 1,305.62 1,305.36 1,305.38 0.0K
12:46 1,305.39 1,305.39 1,305.05 1,305.23 0.0K
12:47 1,305.28 1,305.74 1,305.25 1,305.74 0.0K
12:48 1,305.77 1,305.87 1,305.70 1,305.86 0.0K
12:49 1,305.90 1,306.16 1,305.90 1,306.16 0.0K
12:50 1,306.18 1,306.42 1,306.12 1,306.12 0.0K
12:51 1,306.04 1,306.18 1,306.04 1,306.18 0.0K
12:52 1,306.21 1,306.29 1,306.03 1,306.03 0.0K
12:53 1,306.02 1,306.22 1,306.02 1,306.12 0.0K
12:54 1,306.08 1,306.15 1,306.03 1,306.03 0.0K
12:55 1,305.85 1,305.85 1,305.30 1,305.31 0.0K
12:56 1,305.29 1,305.38 1,304.94 1,305.38 0.0K
12:57 1,305.39 1,305.53 1,305.39 1,305.53 0.0K
12:58 1,305.60 1,305.74 1,305.43 1,305.53 0.0K
12:59 1,305.48 1,305.55 1,305.46 1,305.54 0.0K
13:00 1,305.51 1,305.74 1,305.22 1,305.22 0.0K
13:01 1,305.29 1,305.49 1,305.29 1,305.49 0.0K
13:02 1,305.50 1,305.69 1,305.35 1,305.51 0.0K
13:03 1,305.46 1,305.46 1,305.13 1,305.13 0.0K
13:04 1,305.17 1,305.22 1,305.05 1,305.05 0.0K
13:05 1,305.15 1,305.75 1,305.15 1,305.60 0.0K
13:06 1,305.63 1,305.66 1,305.38 1,305.38 0.0K
13:07 1,305.38 1,305.41 1,305.28 1,305.41 0.0K
13:08 1,305.41 1,305.48 1,305.22 1,305.29 0.0K
13:09 1,305.29 1,305.73 1,305.27 1,305.69 0.0K
13:10 1,305.79 1,305.80 1,305.59 1,305.59 0.0K
13:11 1,305.62 1,305.62 1,305.23 1,305.23 0.0K
13:12 1,305.08 1,305.33 1,305.03 1,305.15 0.0K
13:13 1,305.16 1,305.28 1,305.04 1,305.21 0.0K
13:14 1,305.15 1,305.15 1,304.63 1,304.63 0.0K
13:15 1,304.56 1,304.61 1,304.42 1,304.42 0.0K
13:16 1,304.37 1,304.54 1,304.37 1,304.51 0.0K
13:17 1,304.44 1,304.51 1,304.34 1,304.42 0.0K
13:18 1,304.33 1,304.35 1,304.12 1,304.17 0.0K
13:19 1,304.20 1,304.49 1,304.16 1,304.37 0.0K
13:20 1,304.42 1,304.51 1,304.21 1,304.30 0.0K
13:21 1,304.40 1,304.42 1,303.93 1,303.96 0.0K
13:22 1,304.00 1,304.00 1,303.62 1,303.69 0.0K
13:23 1,303.72 1,303.94 1,303.72 1,303.94 0.0K
13:24 1,304.04 1,304.08 1,303.48 1,303.48 0.0K
13:25 1,303.43 1,303.47 1,302.85 1,302.85 0.0K
13:26 1,302.81 1,302.88 1,302.13 1,302.13 0.0K
13:27 1,302.24 1,302.27 1,301.80 1,301.80 0.0K
13:28 1,301.81 1,301.89 1,301.58 1,301.58 0.0K
13:29 1,301.59 1,301.64 1,301.43 1,301.43 0.0K
13:30 1,301.02 1,301.20 1,300.90 1,301.13 0.0K
13:31 1,301.08 1,301.35 1,300.73 1,300.73 0.0K
13:32 1,300.81 1,301.25 1,300.77 1,301.12 0.0K
13:33 1,301.15 1,301.54 1,301.13 1,301.31 0.0K
13:34 1,301.39 1,301.42 1,301.03 1,301.11 0.0K
13:35 1,301.11 1,301.11 1,300.12 1,300.12 0.0K
13:36 1,300.34 1,300.34 1,299.74 1,299.78 0.0K
13:37 1,299.63 1,299.82 1,298.89 1,298.91 0.0K
13:38 1,299.28 1,299.41 1,299.10 1,299.10 0.0K
13:39 1,299.13 1,299.15 1,298.43 1,298.49 0.0K
13:40 1,298.73 1,299.00 1,298.03 1,298.03 0.0K
13:41 1,297.95 1,297.97 1,296.36 1,296.36 0.0K
13:42 1,296.88 1,297.89 1,296.88 1,297.84 0.0K
13:43 1,297.80 1,297.95 1,297.25 1,297.95 0.0K
13:44 1,298.07 1,298.13 1,297.20 1,297.75 0.0K
13:45 1,298.20 1,298.20 1,297.70 1,297.78 0.0K
13:46 1,297.86 1,298.45 1,297.71 1,297.71 0.0K
13:47 1,298.03 1,299.06 1,297.95 1,298.94 0.0K
13:48 1,298.99 1,299.45 1,298.94 1,299.39 0.0K
13:49 1,299.32 1,299.57 1,299.32 1,299.36 0.0K
13:50 1,298.83 1,299.57 1,298.83 1,299.52 0.0K
13:51 1,299.52 1,299.61 1,299.13 1,299.26 0.0K
13:52 1,299.35 1,299.45 1,298.55 1,298.59 0.0K
13:53 1,298.59 1,298.69 1,298.12 1,298.30 0.0K
13:54 1,298.36 1,298.43 1,298.17 1,298.22 0.0K
13:55 1,298.24 1,298.86 1,298.24 1,298.69 0.0K
13:56 1,298.78 1,298.85 1,298.60 1,298.83 0.0K
13:57 1,298.91 1,299.74 1,298.76 1,299.68 0.0K
13:58 1,299.66 1,299.79 1,299.59 1,299.76 0.0K
13:59 1,299.79 1,299.79 1,299.61 1,299.61 0.0K
14:00 1,299.59 1,299.59 1,299.13 1,299.23 0.0K
14:01 1,299.23 1,299.30 1,298.87 1,299.19 0.0K
14:02 1,299.32 1,299.85 1,299.32 1,299.76 0.0K
14:03 1,299.62 1,299.62 1,298.86 1,298.86 0.0K
14:04 1,298.87 1,299.08 1,298.76 1,299.00 0.0K
14:05 1,298.80 1,298.80 1,298.45 1,298.49 0.0K
14:06 1,298.44 1,299.09 1,298.23 1,298.65 0.0K
14:07 1,298.66 1,298.98 1,298.58 1,298.89 0.0K
14:08 1,298.99 1,299.35 1,298.99 1,299.24 0.0K
14:09 1,299.38 1,299.52 1,299.14 1,299.14 0.0K
14:10 1,299.04 1,299.20 1,298.83 1,298.83 0.0K
14:11 1,298.99 1,299.08 1,298.33 1,298.33 0.0K
14:12 1,298.61 1,298.72 1,298.37 1,298.37 0.0K
14:13 1,298.28 1,298.59 1,298.22 1,298.23 0.0K
14:14 1,298.24 1,298.24 1,297.89 1,297.89 0.0K
14:15 1,297.90 1,297.94 1,297.67 1,297.71 0.0K
14:16 1,297.75 1,297.75 1,297.40 1,297.40 0.0K
14:17 1,297.39 1,297.45 1,296.99 1,296.99 0.0K
14:18 1,297.11 1,297.36 1,297.10 1,297.27 0.0K
14:19 1,297.26 1,297.26 1,296.79 1,296.93 0.0K
14:20 1,297.10 1,297.42 1,297.10 1,297.34 0.0K
14:21 1,297.27 1,297.27 1,297.03 1,297.25 0.0K
14:22 1,297.30 1,297.30 1,296.99 1,297.21 0.0K
14:23 1,297.30 1,297.30 1,296.77 1,296.79 0.0K
14:24 1,296.95 1,297.15 1,296.95 1,297.09 0.0K
14:25 1,297.27 1,297.74 1,297.27 1,297.61 0.0K
14:26 1,297.47 1,297.76 1,297.47 1,297.70 0.0K
14:27 1,297.60 1,297.60 1,297.25 1,297.39 0.0K
14:28 1,297.31 1,297.31 1,296.46 1,296.65 0.0K
14:29 1,296.70 1,296.70 1,296.49 1,296.49 0.0K
14:30 1,296.53 1,296.91 1,296.43 1,296.91 0.0K
14:31 1,297.09 1,297.35 1,297.04 1,297.35 0.0K
14:32 1,297.34 1,297.57 1,297.24 1,297.51 0.0K
14:33 1,297.62 1,297.96 1,297.62 1,297.95 0.0K
14:34 1,297.94 1,298.11 1,297.94 1,297.99 0.0K
14:35 1,297.94 1,298.07 1,297.73 1,297.73 0.0K
14:36 1,297.79 1,297.84 1,297.67 1,297.77 0.0K
14:37 1,297.75 1,297.75 1,297.02 1,297.02 0.0K
14:38 1,296.86 1,297.03 1,296.80 1,296.83 0.0K
14:39 1,296.68 1,296.68 1,295.61 1,295.61 0.0K
14:40 1,295.74 1,296.04 1,295.72 1,295.99 0.0K
14:41 1,296.02 1,296.10 1,295.80 1,295.95 0.0K
14:42 1,295.88 1,295.98 1,295.71 1,295.84 0.0K
14:43 1,295.99 1,296.20 1,295.99 1,296.20 0.0K
14:44 1,296.15 1,296.30 1,296.10 1,296.19 0.0K
14:45 1,296.22 1,296.42 1,296.22 1,296.29 0.0K
14:46 1,296.36 1,296.83 1,296.36 1,296.83 0.0K
14:47 1,296.82 1,297.05 1,296.82 1,297.05 0.0K
14:48 1,296.99 1,297.02 1,296.79 1,296.81 0.0K
14:49 1,296.81 1,296.87 1,296.54 1,296.70 0.0K
14:50 1,296.78 1,296.79 1,296.37 1,296.37 0.0K
14:51 1,296.40 1,296.40 1,296.20 1,296.24 0.0K
14:52 1,296.21 1,296.25 1,296.08 1,296.16 0.0K
14:53 1,296.05 1,296.05 1,295.75 1,296.00 0.0K
14:54 1,296.02 1,296.09 1,295.96 1,296.08 0.0K
14:55 1,296.08 1,296.14 1,295.58 1,296.14 0.0K
14:56 1,296.10 1,296.10 1,295.67 1,295.67 0.0K
14:57 1,295.78 1,295.78 1,295.27 1,295.42 0.0K
14:58 1,295.37 1,295.43 1,295.14 1,295.14 0.0K
14:59 1,295.08 1,295.08 1,294.86 1,295.01 0.0K
15:00 1,295.31 1,295.70 1,295.31 1,295.70 0.0K
15:01 1,295.72 1,295.92 1,295.71 1,295.92 0.0K
15:02 1,295.93 1,295.93 1,295.35 1,295.35 0.0K
15:03 1,295.30 1,295.62 1,295.22 1,295.62 0.0K
15:04 1,295.63 1,295.69 1,295.37 1,295.37 0.0K
15:05 1,295.33 1,295.41 1,295.03 1,295.07 0.0K
15:06 1,295.20 1,295.49 1,295.15 1,295.49 0.0K
15:07 1,295.66 1,296.15 1,295.66 1,295.92 0.0K
15:08 1,295.84 1,295.84 1,295.63 1,295.71 0.0K
15:09 1,295.65 1,295.89 1,295.60 1,295.60 0.0K
15:10 1,295.55 1,296.04 1,295.55 1,296.04 0.0K
15:11 1,296.12 1,296.16 1,296.00 1,296.12 0.0K
15:12 1,296.12 1,296.28 1,296.12 1,296.26 0.0K
15:13 1,296.23 1,296.80 1,296.23 1,296.77 0.0K
15:14 1,296.73 1,296.73 1,296.41 1,296.41 0.0K
15:15 1,296.49 1,296.61 1,296.48 1,296.52 0.0K
15:16 1,296.49 1,296.97 1,296.49 1,296.92 0.0K
15:17 1,296.92 1,297.17 1,296.88 1,297.17 0.0K
15:18 1,297.12 1,297.38 1,297.12 1,297.34 0.0K
15:19 1,297.34 1,297.44 1,296.85 1,296.85 0.0K
15:20 1,296.83 1,296.83 1,296.29 1,296.29 0.0K
15:21 1,296.21 1,296.21 1,295.67 1,295.67 0.0K
15:22 1,295.74 1,295.74 1,295.44 1,295.44 0.0K
15:23 1,295.46 1,295.60 1,295.37 1,295.52 0.0K
15:24 1,295.47 1,295.74 1,295.47 1,295.64 0.0K
15:25 1,295.65 1,295.65 1,295.41 1,295.65 0.0K
15:26 1,295.62 1,295.73 1,295.53 1,295.66 0.0K
15:27 1,295.57 1,295.57 1,295.34 1,295.44 0.0K
15:28 1,295.43 1,295.90 1,295.43 1,295.79 0.0K
15:29 1,295.79 1,295.94 1,295.79 1,295.85 0.0K
15:30 1,295.94 1,296.04 1,295.89 1,295.99 0.0K
15:31 1,296.04 1,296.19 1,295.94 1,296.19 0.0K
15:32 1,296.21 1,296.35 1,296.20 1,296.27 0.0K
15:33 1,296.26 1,296.47 1,296.26 1,296.44 0.0K
15:34 1,296.47 1,296.49 1,296.16 1,296.31 0.0K
15:35 1,296.34 1,296.38 1,296.11 1,296.38 0.0K
15:36 1,296.44 1,296.57 1,296.37 1,296.48 0.0K
15:37 1,296.55 1,296.59 1,296.43 1,296.45 0.0K
15:38 1,296.56 1,296.64 1,296.50 1,296.52 0.0K
15:39 1,296.52 1,296.62 1,296.39 1,296.58 0.0K
15:40 1,296.57 1,296.73 1,296.46 1,296.71 0.0K
15:41 1,296.65 1,296.97 1,296.65 1,296.79 0.0K
15:42 1,296.63 1,296.67 1,296.53 1,296.60 0.0K
15:43 1,296.65 1,296.79 1,296.60 1,296.79 0.0K
15:44 1,296.92 1,297.01 1,296.88 1,296.93 0.0K
15:45 1,296.98 1,297.09 1,296.90 1,297.08 0.0K
15:46 1,297.01 1,297.27 1,296.90 1,296.90 0.0K
15:47 1,296.76 1,296.77 1,295.97 1,296.03 0.0K
15:48 1,296.04 1,296.20 1,296.04 1,296.17 0.0K
15:49 1,296.25 1,296.25 1,295.79 1,295.79 0.0K
15:50 1,296.33 1,296.33 1,295.83 1,295.88 0.0K
15:51 1,295.85 1,296.32 1,295.85 1,296.17 0.0K
15:52 1,296.24 1,296.55 1,295.83 1,295.93 0.0K
15:53 1,295.97 1,296.91 1,295.97 1,296.70 0.0K
15:54 1,296.59 1,297.14 1,296.59 1,297.11 0.0K
15:55 1,297.20 1,297.58 1,297.17 1,297.55 0.0K
15:56 1,297.61 1,297.95 1,297.52 1,297.57 0.0K
15:57 1,297.52 1,297.52 1,296.92 1,297.08 0.0K
15:58 1,297.11 1,297.17 1,297.03 1,297.08 0.0K
15:59 1,297.16 1,297.16 1,296.82 1,296.83 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 1,297.36 1,297.39 1,273.14 1,281.19 0.0M
2025-09-29 1,298.91 1,305.97 1,294.84 1,297.71 0.0M
2025-09-26 1,285.93 1,291.24 1,279.80 1,289.12 0.0M
2025-09-25 1,281.05 1,290.44 1,271.70 1,285.08 0.0M
2025-09-24 1,302.88 1,303.30 1,284.26 1,291.25 0.0M
2025-09-23 1,313.08 1,313.08 1,294.86 1,296.52 0.0M
2025-09-22 1,310.19 1,314.86 1,306.71 1,311.83 0.0M
2025-09-20 1,316.11 1,317.74 1,309.01 1,316.48 0.0M
2025-09-19 1,316.11 1,317.74 1,309.01 1,316.48 0.0M
2025-09-18 1,307.49 1,312.70 1,306.11 1,308.94 0.0M
2025-09-17 1,300.34 1,303.51 1,285.61 1,300.52 0.0M
2025-09-16 1,301.11 1,301.16 1,292.47 1,295.33 0.0M
2025-09-15 1,287.72 1,302.59 1,285.33 1,299.44 0.0M
2025-09-12 1,292.39 1,292.40 1,279.80 1,280.76 0.0M
2025-09-11 1,300.28 1,302.46 1,295.21 1,297.42 0.0M
2025-09-10 1,306.31 1,307.19 1,292.77 1,295.08 0.0M
2025-09-09 1,293.30 1,305.25 1,291.45 1,304.51 0.0M
2025-09-08 1,291.41 1,295.30 1,289.61 1,290.39 0.0M
2025-09-06 1,289.39 1,284.96 1,284.96 1,284.96 0.0M
2025-09-05 1,289.39 1,294.07 1,275.23 1,284.96 0.0M
2025-09-04 1,270.77 1,283.51 1,264.59 1,283.04 0.0M
2025-09-03 1,263.59 1,271.35 1,259.99 1,271.33 0.0M
2025-09-02 1,243.49 1,254.63 1,234.85 1,253.85 0.0M
2025-08-29 1,270.78 1,274.21 1,259.07 1,265.50 0.0M
2025-08-28 1,255.67 1,278.50 1,255.36 1,274.70 0.0M
2025-08-27 1,251.06 1,256.93 1,249.17 1,254.18 0.0M
2025-08-26 1,247.39 1,251.25 1,244.32 1,249.25 0.0M
2025-08-25 1,248.41 1,254.20 1,246.41 1,247.98 0.0M
2025-08-22 1,229.25 1,248.96 1,225.84 1,247.96 0.0M
2025-08-21 1,224.62 1,228.01 1,218.01 1,225.79 0.0M
2025-08-20 1,230.26 1,231.26 1,210.43 1,228.85 0.0M
2025-08-19 1,248.28 1,249.14 1,231.11 1,234.61 0.0M
2025-08-18 1,243.14 1,252.79 1,239.71 1,251.48 0.0M
2025-08-15 1,239.72 1,250.68 1,237.91 1,246.65 0.0M
2025-08-14 1,238.24 1,247.23 1,237.28 1,241.65 0.0M
2025-08-13 1,247.93 1,249.00 1,238.47 1,244.07 0.0M
2025-08-12 1,233.50 1,244.70 1,228.24 1,243.25 0.0M
2025-08-11 1,237.48 1,241.73 1,227.04 1,229.21 0.0M
2025-08-08 1,244.88 1,247.28 1,234.48 1,239.75 0.0M
2025-08-07 1,264.03 1,268.87 1,231.05 1,243.81 0.0M
2025-08-06 1,234.92 1,253.89 1,233.78 1,253.89 0.0M
2025-08-05 1,236.90 1,240.59 1,220.47 1,221.13 0.0M
2025-08-04 1,220.86 1,234.27 1,220.86 1,234.01 0.0M
2025-08-01 1,225.16 1,225.93 1,206.56 1,211.66 0.0M
2025-07-31 1,269.74 1,270.32 1,250.38 1,252.51 0.0M
2025-07-30 1,237.31 1,244.92 1,233.12 1,239.05 0.0M
2025-07-29 1,248.62 1,250.04 1,233.65 1,236.17 0.0M
2025-07-28 1,249.50 1,252.08 1,242.94 1,247.61 0.0M
2025-07-25 1,241.79 1,250.55 1,240.84 1,246.45 0.0M
2025-07-24 1,242.68 1,245.37 1,236.41 1,239.42 0.0M
2025-07-23 1,234.42 1,236.91 1,229.38 1,235.84 0.0M
2025-07-22 1,238.33 1,238.33 1,223.35 1,231.80 0.0M
2025-07-21 1,229.77 1,241.06 1,229.77 1,236.87 0.0M
2025-07-18 1,226.68 1,228.50 1,218.16 1,228.50 0.0M
2025-07-17 1,216.43 1,226.79 1,215.85 1,225.17 0.0M
2025-07-16 1,218.66 1,218.98 1,205.33 1,215.18 0.0M
2025-07-15 1,222.49 1,224.10 1,214.71 1,214.94 0.0M
2025-07-14 1,209.39 1,224.52 1,209.17 1,221.40 0.0M
2025-07-11 1,215.92 1,216.82 1,207.93 1,208.84 0.0M
2025-07-10 1,231.70 1,232.27 1,211.39 1,217.07 0.0M
2025-07-09 1,228.35 1,234.51 1,224.98 1,232.86 0.0M
2025-07-08 1,233.46 1,233.46 1,217.92 1,223.12 0.0M
2025-07-07 1,229.32 1,233.48 1,224.72 1,231.40 0.0M
2025-07-03 1,224.24 1,234.46 1,224.24 1,232.15 0.0M
2025-07-02 1,212.33 1,217.42 1,208.69 1,216.82 0.0M
2025-07-01 1,228.59 1,230.87 1,207.93 1,216.73 0.0M
2025-06-30 1,232.79 1,235.46 1,227.22 1,232.03 0.0M
2025-06-27 1,212.75 1,224.80 1,208.70 1,224.48 0.0M
2025-06-26 1,197.68 1,211.01 1,190.76 1,210.08 0.0M
2025-06-25 1,199.62 1,202.79 1,188.78 1,190.46 0.0M
2025-06-24 1,186.57 1,197.67 1,184.68 1,194.73 0.0M
2025-06-23 1,161.37 1,174.25 1,150.78 1,173.78 0.0M
2025-06-20 1,177.57 1,181.59 1,158.54 1,161.08 0.0M
2025-06-18 1,175.10 1,180.08 1,169.70 1,170.29 0.0M
2025-06-17 1,176.64 1,183.28 1,171.58 1,173.48 0.0M
2025-06-16 1,171.43 1,181.58 1,171.43 1,181.58 0.0M
2025-06-13 1,165.00 1,176.20 1,159.91 1,162.70 0.0M
2025-06-12 1,180.28 1,188.41 1,178.12 1,180.84 0.0M
2025-06-11 1,188.39 1,191.89 1,179.37 1,183.70 0.0M
2025-06-10 1,194.20 1,196.23 1,178.99 1,188.25 0.0M
2025-06-09 1,195.48 1,197.15 1,188.28 1,192.05 0.0M
2025-06-06 1,190.16 1,195.80 1,186.54 1,193.68 0.0M
2025-06-05 1,178.54 1,190.10 1,174.82 1,179.15 0.0M
2025-06-04 1,165.89 1,176.88 1,164.97 1,174.82 0.0M
2025-06-03 1,158.96 1,166.78 1,152.74 1,163.59 0.0M
2025-06-02 1,142.84 1,158.84 1,136.22 1,158.54 0.0M
2025-05-31 1,141.97 1,149.57 1,149.57 1,149.57 0.0M
2025-05-30 1,141.97 1,151.19 1,128.44 1,149.57 0.0M
2025-05-29 1,154.67 1,154.67 1,134.49 1,142.28 0.0M
2025-05-28 1,152.53 1,158.61 1,147.04 1,148.59 0.0M
2025-05-27 1,144.07 1,154.31 1,140.00 1,152.39 0.0M
2025-05-23 1,127.13 1,139.58 1,127.13 1,131.83 0.0M
2025-05-22 1,144.88 1,156.36 1,141.69 1,148.79 0.0M
2025-05-21 1,141.39 1,158.97 1,136.80 1,140.58 0.0M
2025-05-20 1,152.87 1,152.96 1,143.99 1,151.38 0.0M
2025-05-19 1,144.01 1,159.71 1,143.16 1,158.43 0.0M
2025-05-17 1,154.80 1,159.40 1,159.40 1,159.40 0.0M
2025-05-16 1,154.80 1,160.30 1,151.10 1,159.40 0.0M
2025-05-15 1,148.93 1,158.01 1,144.04 1,151.62 0.0M
2025-05-14 1,150.62 1,158.10 1,147.68 1,154.71 0.0M
2025-05-13 1,131.77 1,153.57 1,131.01 1,147.59 0.0M
2025-05-12 1,125.47 1,128.96 1,113.84 1,128.66 0.0M
2025-05-09 1,097.06 1,098.09 1,079.59 1,085.59 0.0M
2025-05-08 1,091.02 1,101.42 1,084.07 1,092.07 0.0M
2025-05-07 1,081.14 1,088.09 1,067.45 1,079.13 0.0M
2025-05-06 1,074.38 1,091.00 1,074.36 1,081.50 0.0M
2025-05-05 1,081.04 1,097.05 1,080.29 1,090.00 0.0M
2025-05-02 1,082.64 1,098.44 1,080.50 1,093.40 0.0M
2025-05-01 1,079.95 1,085.40 1,070.10 1,074.63 0.0M
2025-04-30 1,035.27 1,059.88 1,027.66 1,058.43 0.0M
2025-04-29 1,044.66 1,059.67 1,043.03 1,057.79 0.0M
2025-04-28 1,051.43 1,055.39 1,036.28 1,047.98 0.0M
2025-04-25 1,041.74 1,049.39 1,037.17 1,048.15 0.0M
2025-04-24 1,004.92 1,037.27 1,004.71 1,035.44 0.0M
2025-04-23 1,006.15 1,021.38 995.92 1,000.33 0.0M
2025-04-22 954.31 980.20 954.03 973.40 0.0M
2025-04-21 958.49 962.75 933.77 943.32 0.0M
2025-04-17 976.78 978.76 962.94 969.25 0.0M
2025-04-16 976.37 991.10 959.93 972.13 0.0M
2025-04-15 988.88 1,000.20 985.95 990.27 0.0M
2025-04-14 1,004.11 1,007.06 979.07 986.34 0.0M
2025-04-11 972.89 988.32 961.85 985.45 0.0M
2025-04-10 994.79 996.63 948.63 974.84 0.0M
2025-04-09 911.93 1,020.26 908.49 1,015.89 0.0M
2025-04-08 960.08 969.66 903.87 915.89 0.0M
2025-04-07 880.51 963.45 874.69 925.42 0.0M
2025-04-04 939.29 945.92 911.92 916.02 0.0M
2025-04-03 990.93 993.05 966.60 969.82 0.0M
2025-04-02 1,011.21 1,046.96 1,010.79 1,036.94 0.0M
2025-04-01 1,012.41 1,026.83 1,003.69 1,025.81 0.0M
2025-03-31 1,003.20 1,017.66 986.37 1,015.66 0.0M
2025-03-28 1,050.72 1,051.95 1,017.73 1,021.48 0.0M
2025-03-27 1,060.05 1,068.69 1,050.14 1,056.43 0.0M
2025-03-26 1,087.85 1,088.57 1,061.42 1,065.96 0.0M
2025-03-25 1,086.61 1,095.72 1,085.79 1,090.69 0.0M
2025-03-24 1,073.56 1,082.88 1,069.27 1,081.57 0.0M
2025-03-21 1,036.09 1,055.18 1,031.68 1,054.19 0.0M
2025-03-20 1,041.16 1,063.19 1,040.29 1,046.27 0.0M
2025-03-19 1,036.39 1,059.54 1,031.55 1,049.96 0.0M
2025-03-18 1,043.29 1,044.87 1,020.53 1,032.35 0.0M
2025-03-17 1,042.72 1,059.56 1,041.79 1,051.65 0.0M
2025-03-14 1,026.54 1,042.02 1,026.00 1,041.02 0.0M
2025-03-13 1,038.58 1,039.40 1,007.81 1,012.41 0.0M
2025-03-12 1,051.51 1,056.24 1,028.87 1,043.99 0.0M
2025-03-11 1,022.61 1,044.19 1,018.43 1,029.00 0.0M
2025-03-10 1,047.27 1,047.27 1,012.28 1,024.56 0.0M
2025-03-07 1,066.64 1,077.79 1,034.93 1,068.91 0.0M
2025-03-06 1,097.99 1,108.47 1,068.19 1,071.68 0.0M
2025-03-05 1,100.80 1,120.00 1,094.14 1,118.20 0.0M
2025-03-04 1,091.48 1,115.47 1,071.35 1,099.95 0.0M
2025-03-03 1,133.73 1,139.53 1,097.36 1,104.65 0.0M
2025-02-28 1,110.54 1,127.99 1,102.16 1,127.40 0.0M
2025-02-27 1,145.85 1,148.20 1,109.63 1,110.39 0.0M
2025-02-26 1,133.57 1,149.08 1,131.34 1,134.84 0.0M
2025-02-25 1,132.59 1,132.59 1,105.83 1,123.12 0.0M
2025-02-24 1,152.68 1,154.03 1,127.34 1,136.54 0.0M
2025-02-21 1,186.80 1,186.80 1,148.98 1,150.82 0.0M
2025-02-20 1,195.49 1,195.77 1,176.14 1,184.81 0.0M
2025-02-19 1,209.69 1,209.69 1,193.94 1,203.14 0.0M
2025-02-18 1,222.86 1,223.56 1,207.13 1,216.46 0.0M
2025-02-14 1,218.34 1,221.91 1,211.78 1,220.78 0.0M
2025-02-13 1,205.10 1,215.63 1,200.28 1,215.10 0.0M
2025-02-12 1,188.43 1,204.84 1,186.72 1,204.00 0.0M
2025-02-11 1,200.84 1,205.13 1,192.99 1,200.53 0.0M
2025-02-10 1,208.99 1,214.20 1,204.61 1,210.61 0.0M
2025-02-07 1,208.53 1,217.31 1,197.83 1,199.07 0.0M
2025-02-06 1,202.82 1,209.86 1,198.05 1,205.69 0.0M
2025-02-05 1,197.62 1,208.40 1,193.66 1,208.34 0.0M
2025-02-04 1,199.99 1,209.35 1,198.97 1,208.27 0.0M
2025-02-03 1,180.62 1,205.56 1,179.50 1,198.82 0.0M
2025-01-31 1,208.67 1,217.36 1,199.19 1,202.33 0.0M
2025-01-30 1,197.91 1,207.82 1,187.31 1,195.34 0.0M
2025-01-29 1,193.04 1,195.30 1,183.37 1,188.93 0.0M
2025-01-28 1,172.63 1,195.67 1,164.03 1,192.28 0.0M
2025-01-27 1,149.05 1,178.47 1,148.92 1,166.59 0.0M
2025-01-24 1,185.82 1,187.13 1,177.55 1,182.21 0.0M
2025-01-23 1,168.36 1,181.68 1,163.77 1,181.68 0.0M
2025-01-22 1,172.16 1,177.72 1,168.97 1,170.83 0.0M
2025-01-21 1,151.32 1,157.24 1,141.16 1,150.55 0.0M
2025-01-17 1,146.22 1,146.65 1,134.39 1,141.12 0.0M
2025-01-16 1,131.40 1,138.64 1,126.45 1,127.50 0.0M
2025-01-15 1,128.09 1,134.74 1,123.45 1,128.88 0.0M
2025-01-14 1,113.52 1,119.96 1,101.83 1,108.03 0.0M
2025-01-13 1,098.89 1,106.86 1,093.68 1,106.05 0.0M
2025-01-10 1,119.97 1,121.28 1,101.86 1,110.41 0.0M
2025-01-08 1,123.47 1,132.57 1,117.79 1,127.72 0.0M
2025-01-07 1,145.50 1,145.62 1,118.74 1,123.83 0.0M
2025-01-06 1,137.52 1,144.43 1,134.11 1,141.33 0.0M
2025-01-03 1,123.10 1,128.67 1,115.50 1,126.65 0.0M
2025-01-02 1,122.27 1,131.49 1,105.35 1,115.25 0.0M