Dow Jones US Relative Value (DJTLSV)

DJTLSV
🏛️ Estados Unidos →
3,247.29
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 3,262.42 3,263.56 3,262.00 3,262.74 0.0K
09:31 3,263.23 3,266.85 3,263.23 3,266.85 0.0K
09:32 3,267.18 3,268.46 3,267.01 3,268.07 0.0K
09:33 3,268.28 3,269.45 3,268.28 3,269.35 0.0K
09:34 3,269.35 3,271.56 3,269.16 3,271.56 0.0K
09:35 3,271.65 3,273.96 3,271.65 3,273.96 0.0K
09:36 3,274.22 3,276.96 3,274.22 3,276.96 0.0K
09:37 3,276.96 3,278.16 3,276.87 3,278.16 0.0K
09:38 3,278.56 3,280.02 3,278.56 3,278.80 0.0K
09:39 3,278.65 3,279.20 3,278.20 3,278.61 0.0K
09:40 3,278.89 3,279.99 3,278.89 3,279.99 0.0K
09:41 3,279.79 3,280.74 3,279.79 3,280.74 0.0K
09:42 3,281.06 3,282.07 3,281.06 3,281.71 0.0K
09:43 3,281.69 3,282.30 3,281.33 3,281.55 0.0K
09:44 3,281.91 3,283.44 3,281.91 3,283.44 0.0K
09:45 3,284.04 3,285.11 3,283.77 3,283.94 0.0K
09:46 3,283.84 3,286.09 3,283.84 3,286.09 0.0K
09:47 3,286.25 3,287.63 3,286.20 3,287.63 0.0K
09:48 3,287.60 3,287.66 3,286.80 3,286.80 0.0K
09:49 3,286.93 3,289.70 3,286.93 3,289.70 0.0K
09:50 3,289.69 3,289.94 3,289.29 3,289.57 0.0K
09:51 3,290.03 3,290.99 3,289.85 3,290.99 0.0K
09:52 3,291.04 3,292.58 3,291.04 3,292.58 0.0K
09:53 3,293.30 3,293.93 3,293.27 3,293.93 0.0K
09:54 3,293.95 3,294.34 3,293.80 3,294.21 0.0K
09:55 3,294.22 3,294.73 3,294.22 3,294.38 0.0K
09:56 3,294.54 3,294.54 3,293.80 3,293.80 0.0K
09:57 3,293.76 3,293.76 3,291.23 3,291.98 0.0K
09:58 3,292.11 3,293.50 3,292.06 3,293.50 0.0K
09:59 3,293.53 3,294.61 3,293.53 3,294.61 0.0K
10:00 3,294.78 3,295.34 3,293.10 3,293.10 0.0K
10:01 3,292.98 3,292.98 3,290.68 3,290.72 0.0K
10:02 3,290.91 3,290.91 3,289.40 3,289.47 0.0K
10:03 3,289.51 3,289.65 3,288.06 3,288.10 0.0K
10:04 3,287.57 3,287.63 3,286.42 3,286.42 0.0K
10:05 3,286.25 3,287.02 3,286.18 3,287.02 0.0K
10:06 3,287.32 3,288.85 3,287.32 3,288.46 0.0K
10:07 3,288.48 3,288.48 3,287.65 3,287.76 0.0K
10:08 3,287.69 3,288.74 3,287.69 3,288.74 0.0K
10:09 3,288.82 3,290.45 3,288.82 3,290.32 0.0K
10:10 3,290.15 3,292.55 3,290.15 3,292.55 0.0K
10:11 3,292.57 3,292.87 3,291.74 3,291.86 0.0K
10:12 3,291.84 3,291.93 3,290.99 3,290.99 0.0K
10:13 3,290.67 3,290.67 3,289.32 3,289.32 0.0K
10:14 3,289.39 3,289.39 3,288.69 3,288.69 0.0K
10:15 3,288.60 3,288.60 3,286.97 3,287.35 0.0K
10:16 3,287.32 3,287.55 3,287.25 3,287.38 0.0K
10:17 3,287.51 3,287.58 3,287.31 3,287.31 0.0K
10:18 3,287.39 3,287.39 3,286.39 3,286.39 0.0K
10:19 3,286.58 3,287.32 3,286.56 3,286.56 0.0K
10:20 3,286.82 3,287.06 3,286.41 3,286.88 0.0K
10:21 3,286.83 3,287.01 3,284.31 3,284.31 0.0K
10:22 3,284.43 3,284.47 3,284.07 3,284.28 0.0K
10:23 3,284.34 3,284.34 3,284.12 3,284.31 0.0K
10:24 3,284.51 3,284.94 3,284.51 3,284.89 0.0K
10:25 3,284.88 3,285.04 3,283.86 3,283.86 0.0K
10:26 3,283.70 3,283.70 3,282.45 3,282.60 0.0K
10:27 3,282.66 3,283.21 3,282.66 3,283.21 0.0K
10:28 3,283.24 3,283.31 3,282.91 3,283.00 0.0K
10:29 3,283.06 3,284.05 3,279.83 3,284.05 0.0K
10:30 3,283.97 3,284.29 3,283.71 3,283.71 0.0K
10:31 3,283.75 3,284.43 3,283.75 3,284.32 0.0K
10:32 3,284.11 3,284.67 3,284.11 3,284.62 0.0K
10:33 3,284.74 3,285.51 3,284.36 3,284.36 0.0K
10:34 3,284.27 3,284.33 3,283.76 3,283.76 0.0K
10:35 3,283.64 3,283.64 3,282.58 3,282.58 0.0K
10:36 3,282.68 3,283.85 3,282.68 3,283.85 0.0K
10:37 3,283.82 3,284.37 3,283.70 3,284.31 0.0K
10:38 3,284.34 3,284.54 3,284.05 3,284.05 0.0K
10:39 3,284.10 3,284.72 3,283.90 3,284.72 0.0K
10:40 3,284.50 3,286.00 3,284.50 3,285.67 0.0K
10:41 3,285.67 3,285.85 3,285.46 3,285.66 0.0K
10:42 3,285.64 3,285.64 3,284.99 3,285.64 0.0K
10:43 3,285.66 3,287.40 3,285.66 3,287.36 0.0K
10:44 3,287.38 3,288.75 3,287.38 3,288.75 0.0K
10:45 3,288.84 3,289.00 3,288.64 3,288.92 0.0K
10:46 3,288.90 3,289.70 3,288.84 3,289.58 0.0K
10:47 3,289.41 3,289.96 3,289.41 3,289.41 0.0K
10:48 3,289.18 3,289.44 3,288.91 3,289.36 0.0K
10:49 3,289.40 3,290.64 3,289.40 3,290.64 0.0K
10:50 3,290.42 3,290.45 3,289.95 3,290.26 0.0K
10:51 3,290.31 3,290.31 3,289.69 3,290.26 0.0K
10:52 3,290.74 3,290.83 3,290.60 3,290.60 0.0K
10:53 3,290.43 3,290.45 3,289.89 3,289.91 0.0K
10:54 3,290.00 3,290.91 3,289.96 3,290.91 0.0K
10:55 3,291.02 3,291.64 3,291.02 3,291.64 0.0K
10:56 3,291.64 3,291.64 3,291.12 3,291.12 0.0K
10:57 3,291.14 3,291.30 3,290.66 3,290.66 0.0K
10:58 3,290.66 3,290.66 3,289.42 3,289.74 0.0K
10:59 3,290.00 3,290.34 3,290.00 3,290.01 0.0K
11:00 3,289.90 3,289.90 3,288.73 3,288.93 0.0K
11:01 3,288.88 3,288.91 3,288.09 3,288.50 0.0K
11:02 3,288.43 3,288.51 3,287.67 3,287.67 0.0K
11:03 3,287.66 3,287.66 3,287.22 3,287.22 0.0K
11:04 3,287.16 3,287.16 3,286.55 3,286.62 0.0K
11:05 3,286.58 3,287.80 3,286.47 3,287.78 0.0K
11:06 3,287.80 3,287.85 3,287.20 3,287.20 0.0K
11:07 3,287.06 3,287.06 3,285.89 3,285.94 0.0K
11:08 3,286.04 3,286.07 3,285.46 3,285.46 0.0K
11:09 3,285.30 3,285.30 3,284.95 3,284.95 0.0K
11:10 3,284.66 3,284.66 3,284.21 3,284.21 0.0K
11:11 3,284.30 3,285.29 3,284.30 3,285.29 0.0K
11:12 3,285.27 3,286.14 3,285.27 3,285.86 0.0K
11:13 3,285.87 3,285.87 3,285.26 3,285.53 0.0K
11:14 3,285.55 3,285.58 3,285.31 3,285.34 0.0K
11:15 3,285.52 3,285.59 3,285.11 3,285.38 0.0K
11:16 3,285.34 3,285.94 3,285.30 3,285.44 0.0K
11:17 3,285.42 3,285.84 3,285.41 3,285.84 0.0K
11:18 3,285.91 3,286.27 3,285.89 3,286.25 0.0K
11:19 3,286.15 3,286.24 3,285.40 3,285.58 0.0K
11:20 3,285.57 3,285.57 3,284.61 3,284.61 0.0K
11:21 3,284.62 3,284.62 3,284.27 3,284.46 0.0K
11:22 3,284.46 3,284.62 3,284.46 3,284.49 0.0K
11:23 3,284.42 3,284.42 3,284.08 3,284.08 0.0K
11:24 3,284.17 3,284.62 3,284.12 3,284.12 0.0K
11:25 3,284.06 3,284.15 3,283.95 3,284.03 0.0K
11:26 3,284.11 3,284.11 3,283.97 3,283.97 0.0K
11:27 3,283.87 3,283.87 3,283.38 3,283.54 0.0K
11:28 3,283.62 3,283.62 3,283.35 3,283.53 0.0K
11:29 3,283.76 3,283.95 3,283.60 3,283.69 0.0K
11:30 3,283.80 3,284.26 3,283.78 3,283.96 0.0K
11:31 3,284.08 3,284.78 3,284.08 3,284.61 0.0K
11:32 3,284.40 3,284.50 3,284.07 3,284.07 0.0K
11:33 3,284.15 3,284.63 3,284.14 3,284.20 0.0K
11:34 3,284.17 3,284.17 3,283.70 3,283.70 0.0K
11:35 3,283.65 3,283.65 3,282.11 3,282.11 0.0K
11:36 3,282.14 3,282.32 3,282.06 3,282.31 0.0K
11:37 3,282.28 3,283.50 3,282.28 3,283.42 0.0K
11:38 3,283.52 3,283.52 3,283.13 3,283.39 0.0K
11:39 3,283.43 3,283.78 3,283.32 3,283.78 0.0K
11:40 3,283.95 3,284.10 3,283.57 3,283.57 0.0K
11:41 3,283.60 3,283.60 3,282.39 3,282.39 0.0K
11:42 3,282.30 3,282.30 3,281.56 3,281.74 0.0K
11:43 3,281.66 3,281.66 3,280.95 3,280.95 0.0K
11:44 3,281.07 3,281.84 3,281.07 3,281.68 0.0K
11:45 3,281.73 3,281.73 3,281.31 3,281.31 0.0K
11:46 3,281.26 3,281.32 3,280.89 3,280.89 0.0K
11:47 3,280.76 3,280.76 3,280.48 3,280.52 0.0K
11:48 3,280.47 3,280.47 3,279.23 3,279.60 0.0K
11:49 3,279.60 3,279.60 3,279.18 3,279.49 0.0K
11:50 3,279.46 3,280.53 3,279.44 3,280.53 0.0K
11:51 3,280.67 3,280.67 3,279.87 3,279.87 0.0K
11:52 3,279.39 3,279.39 3,278.86 3,278.92 0.0K
11:53 3,278.91 3,278.91 3,278.54 3,278.64 0.0K
11:54 3,278.51 3,278.69 3,278.36 3,278.38 0.0K
11:55 3,278.31 3,279.29 3,278.23 3,279.29 0.0K
11:56 3,279.44 3,279.45 3,278.85 3,278.85 0.0K
11:57 3,278.82 3,279.11 3,278.72 3,279.06 0.0K
11:58 3,279.09 3,279.10 3,278.94 3,279.08 0.0K
11:59 3,279.00 3,279.05 3,277.90 3,278.00 0.0K
12:00 3,278.23 3,278.36 3,277.84 3,277.86 0.0K
12:01 3,277.82 3,277.97 3,277.15 3,277.15 0.0K
12:02 3,277.18 3,277.21 3,277.01 3,277.17 0.0K
12:03 3,277.25 3,278.25 3,277.25 3,278.25 0.0K
12:04 3,278.23 3,278.52 3,278.05 3,278.52 0.0K
12:05 3,278.36 3,278.99 3,278.27 3,278.99 0.0K
12:06 3,278.96 3,278.97 3,278.41 3,278.41 0.0K
12:07 3,278.53 3,278.53 3,277.41 3,277.41 0.0K
12:08 3,277.38 3,277.38 3,276.74 3,276.93 0.0K
12:09 3,276.98 3,277.22 3,276.76 3,277.22 0.0K
12:10 3,277.17 3,277.25 3,275.93 3,275.93 0.0K
12:11 3,275.79 3,276.43 3,275.78 3,276.43 0.0K
12:12 3,276.37 3,276.37 3,275.86 3,275.86 0.0K
12:13 3,275.91 3,276.05 3,275.86 3,275.97 0.0K
12:14 3,275.95 3,276.19 3,275.75 3,276.19 0.0K
12:15 3,276.08 3,276.13 3,275.43 3,275.43 0.0K
12:16 3,275.39 3,275.39 3,274.56 3,274.60 0.0K
12:17 3,274.55 3,275.17 3,274.55 3,275.17 0.0K
12:18 3,275.16 3,275.51 3,275.02 3,275.51 0.0K
12:19 3,275.58 3,276.54 3,275.58 3,276.53 0.0K
12:20 3,276.62 3,277.09 3,276.62 3,276.77 0.0K
12:21 3,276.98 3,277.84 3,276.98 3,277.84 0.0K
12:22 3,277.76 3,277.86 3,277.58 3,277.58 0.0K
12:23 3,277.61 3,277.61 3,276.94 3,277.02 0.0K
12:24 3,277.02 3,277.26 3,277.02 3,277.21 0.0K
12:25 3,277.31 3,277.47 3,277.19 3,277.19 0.0K
12:26 3,277.05 3,277.39 3,276.80 3,277.39 0.0K
12:27 3,277.41 3,278.35 3,277.41 3,278.28 0.0K
12:28 3,278.36 3,278.46 3,277.68 3,277.68 0.0K
12:29 3,277.68 3,277.68 3,277.43 3,277.49 0.0K
12:30 3,277.44 3,277.44 3,276.86 3,276.86 0.0K
12:31 3,276.66 3,276.67 3,276.13 3,276.13 0.0K
12:32 3,276.18 3,276.18 3,275.81 3,275.82 0.0K
12:33 3,275.84 3,277.05 3,275.84 3,277.05 0.0K
12:34 3,277.23 3,277.91 3,277.23 3,277.91 0.0K
12:35 3,277.92 3,277.92 3,276.25 3,277.20 0.0K
12:36 3,276.80 3,276.80 3,274.23 3,274.50 0.0K
12:37 3,274.93 3,275.94 3,274.93 3,275.94 0.0K
12:38 3,276.18 3,278.62 3,276.18 3,278.58 0.0K
12:39 3,278.67 3,278.70 3,277.78 3,277.78 0.0K
12:40 3,277.76 3,277.76 3,276.52 3,276.52 0.0K
12:41 3,276.45 3,276.71 3,276.38 3,276.59 0.0K
12:42 3,276.78 3,277.14 3,276.78 3,277.14 0.0K
12:43 3,277.20 3,277.20 3,276.20 3,276.37 0.0K
12:44 3,276.55 3,276.55 3,275.91 3,276.12 0.0K
12:45 3,276.10 3,276.96 3,276.10 3,276.95 0.0K
12:46 3,276.97 3,277.27 3,276.81 3,277.27 0.0K
12:47 3,277.46 3,278.67 3,277.46 3,278.67 0.0K
12:48 3,278.68 3,278.74 3,278.52 3,278.61 0.0K
12:49 3,278.66 3,279.03 3,278.66 3,278.74 0.0K
12:50 3,278.77 3,278.97 3,278.62 3,278.68 0.0K
12:51 3,278.73 3,279.02 3,278.72 3,278.86 0.0K
12:52 3,278.83 3,278.96 3,278.71 3,278.74 0.0K
12:53 3,278.74 3,279.01 3,278.63 3,278.83 0.0K
12:54 3,278.86 3,279.24 3,278.84 3,279.21 0.0K
12:55 3,279.08 3,279.08 3,278.22 3,278.22 0.0K
12:56 3,278.01 3,278.01 3,277.61 3,277.80 0.0K
12:57 3,277.72 3,277.79 3,277.49 3,277.61 0.0K
12:58 3,277.72 3,278.51 3,277.34 3,277.34 0.0K
12:59 3,277.27 3,277.31 3,276.12 3,276.18 0.0K
13:00 3,276.28 3,276.94 3,276.28 3,276.81 0.0K
13:01 3,276.80 3,277.06 3,276.77 3,276.78 0.0K
13:02 3,276.74 3,276.74 3,275.07 3,275.07 0.0K
13:03 3,275.00 3,275.93 3,274.88 3,275.28 0.0K
13:04 3,275.24 3,275.24 3,274.18 3,274.18 0.0K
13:05 3,274.21 3,274.78 3,273.31 3,273.31 0.0K
13:06 3,273.23 3,273.23 3,272.82 3,272.88 0.0K
13:07 3,272.87 3,272.87 3,272.00 3,272.00 0.0K
13:08 3,271.92 3,272.71 3,271.92 3,272.71 0.0K
13:09 3,272.69 3,273.78 3,272.68 3,273.75 0.0K
13:10 3,273.71 3,273.87 3,273.61 3,273.79 0.0K
13:11 3,273.92 3,273.92 3,272.85 3,272.85 0.0K
13:12 3,272.82 3,273.67 3,272.77 3,273.67 0.0K
13:13 3,273.82 3,273.96 3,273.82 3,273.83 0.0K
13:14 3,273.84 3,273.84 3,273.50 3,273.52 0.0K
13:15 3,273.58 3,273.58 3,272.81 3,273.40 0.0K
13:16 3,273.34 3,273.34 3,272.69 3,272.69 0.0K
13:17 3,272.61 3,272.97 3,272.61 3,272.88 0.0K
13:18 3,272.80 3,272.89 3,272.26 3,272.26 0.0K
13:19 3,272.22 3,272.35 3,272.15 3,272.31 0.0K
13:20 3,272.30 3,272.30 3,270.80 3,270.80 0.0K
13:21 3,270.76 3,271.39 3,270.76 3,271.38 0.0K
13:22 3,271.77 3,272.52 3,271.77 3,272.52 0.0K
13:23 3,272.71 3,272.87 3,272.49 3,272.69 0.0K
13:24 3,272.79 3,272.96 3,271.99 3,272.39 0.0K
13:25 3,272.58 3,272.58 3,272.24 3,272.33 0.0K
13:26 3,272.03 3,272.03 3,271.09 3,271.09 0.0K
13:27 3,270.99 3,270.99 3,268.36 3,268.36 0.0K
13:28 3,268.26 3,268.26 3,268.00 3,268.02 0.0K
13:29 3,267.82 3,267.90 3,267.39 3,267.39 0.0K
13:30 3,266.99 3,267.18 3,266.91 3,267.09 0.0K
13:31 3,267.08 3,267.08 3,266.05 3,266.05 0.0K
13:32 3,265.98 3,267.04 3,265.86 3,266.70 0.0K
13:33 3,266.68 3,267.06 3,266.51 3,266.96 0.0K
13:34 3,266.87 3,266.87 3,265.30 3,265.30 0.0K
13:35 3,265.25 3,265.30 3,264.27 3,264.27 0.0K
13:36 3,264.36 3,264.36 3,262.84 3,263.70 0.0K
13:37 3,263.39 3,263.78 3,263.03 3,263.11 0.0K
13:38 3,263.42 3,264.56 3,263.42 3,263.95 0.0K
13:39 3,263.82 3,263.84 3,262.46 3,262.46 0.0K
13:40 3,262.31 3,262.70 3,261.22 3,261.22 0.0K
13:41 3,261.16 3,261.16 3,259.37 3,259.37 0.0K
13:42 3,260.05 3,261.90 3,260.05 3,261.34 0.0K
13:43 3,261.33 3,261.33 3,260.58 3,261.33 0.0K
13:44 3,261.52 3,261.52 3,259.74 3,259.86 0.0K
13:45 3,259.92 3,260.17 3,257.79 3,258.45 0.0K
13:46 3,258.33 3,258.78 3,257.17 3,257.17 0.0K
13:47 3,257.50 3,259.20 3,257.50 3,259.03 0.0K
13:48 3,259.03 3,260.20 3,258.86 3,260.20 0.0K
13:49 3,260.11 3,260.54 3,260.11 3,260.14 0.0K
13:50 3,259.53 3,259.53 3,259.19 3,259.50 0.0K
13:51 3,259.50 3,259.70 3,258.45 3,258.69 0.0K
13:52 3,258.82 3,258.90 3,257.62 3,257.62 0.0K
13:53 3,257.53 3,257.98 3,257.46 3,257.62 0.0K
13:54 3,257.71 3,257.71 3,257.37 3,257.71 0.0K
13:55 3,257.74 3,258.80 3,257.58 3,258.03 0.0K
13:56 3,258.03 3,258.03 3,256.64 3,256.68 0.0K
13:57 3,256.73 3,256.98 3,256.44 3,256.98 0.0K
13:58 3,256.98 3,258.00 3,256.98 3,258.00 0.0K
13:59 3,257.98 3,257.98 3,256.99 3,256.99 0.0K
14:00 3,256.90 3,256.90 3,255.43 3,255.43 0.0K
14:01 3,255.22 3,255.63 3,254.41 3,255.63 0.0K
14:02 3,255.85 3,257.92 3,255.85 3,257.90 0.0K
14:03 3,257.77 3,257.77 3,255.60 3,255.60 0.0K
14:04 3,255.56 3,255.56 3,254.38 3,254.41 0.0K
14:05 3,254.35 3,254.48 3,253.64 3,253.73 0.0K
14:06 3,253.79 3,255.29 3,253.71 3,254.68 0.0K
14:07 3,254.68 3,254.95 3,254.35 3,254.95 0.0K
14:08 3,254.95 3,255.18 3,254.70 3,254.70 0.0K
14:09 3,254.65 3,254.65 3,254.38 3,254.41 0.0K
14:10 3,254.26 3,255.30 3,254.25 3,254.87 0.0K
14:11 3,254.73 3,255.09 3,254.66 3,254.75 0.0K
14:12 3,254.79 3,255.97 3,254.79 3,255.76 0.0K
14:13 3,255.66 3,255.66 3,255.19 3,255.19 0.0K
14:14 3,255.17 3,255.43 3,254.86 3,254.86 0.0K
14:15 3,254.86 3,255.03 3,254.33 3,254.33 0.0K
14:16 3,254.19 3,254.36 3,253.23 3,253.23 0.0K
14:17 3,253.09 3,253.18 3,252.27 3,252.27 0.0K
14:18 3,252.53 3,252.73 3,252.53 3,252.73 0.0K
14:19 3,252.67 3,252.78 3,252.05 3,252.05 0.0K
14:20 3,252.16 3,252.87 3,252.16 3,252.46 0.0K
14:21 3,252.41 3,252.41 3,251.06 3,251.06 0.0K
14:22 3,250.99 3,251.39 3,250.92 3,251.39 0.0K
14:23 3,251.67 3,252.30 3,251.67 3,252.17 0.0K
14:24 3,252.15 3,252.77 3,252.15 3,252.37 0.0K
14:25 3,252.49 3,254.61 3,252.49 3,254.61 0.0K
14:26 3,254.71 3,254.95 3,254.58 3,254.95 0.0K
14:27 3,254.95 3,255.31 3,254.70 3,255.23 0.0K
14:28 3,255.17 3,255.17 3,254.68 3,254.88 0.0K
14:29 3,254.92 3,254.94 3,254.25 3,254.25 0.0K
14:30 3,254.23 3,254.59 3,254.12 3,254.59 0.0K
14:31 3,254.80 3,256.26 3,254.80 3,256.26 0.0K
14:32 3,256.34 3,256.86 3,256.14 3,256.81 0.0K
14:33 3,257.00 3,257.51 3,257.00 3,257.32 0.0K
14:34 3,257.38 3,257.89 3,257.34 3,257.83 0.0K
14:35 3,257.79 3,257.88 3,257.73 3,257.82 0.0K
14:36 3,257.83 3,258.54 3,257.83 3,258.54 0.0K
14:37 3,258.54 3,258.54 3,256.91 3,256.91 0.0K
14:38 3,256.79 3,257.84 3,256.77 3,257.84 0.0K
14:39 3,257.90 3,257.90 3,256.62 3,256.62 0.0K
14:40 3,256.57 3,256.57 3,256.19 3,256.19 0.0K
14:41 3,256.24 3,256.28 3,255.61 3,255.70 0.0K
14:42 3,255.76 3,256.54 3,255.76 3,256.44 0.0K
14:43 3,256.51 3,256.60 3,256.10 3,256.15 0.0K
14:44 3,256.14 3,256.19 3,255.79 3,255.86 0.0K
14:45 3,255.98 3,256.73 3,255.98 3,256.73 0.0K
14:46 3,257.00 3,258.23 3,257.00 3,258.23 0.0K
14:47 3,258.19 3,258.87 3,258.19 3,258.87 0.0K
14:48 3,258.95 3,258.95 3,258.06 3,258.06 0.0K
14:49 3,258.02 3,258.02 3,256.44 3,256.44 0.0K
14:50 3,256.38 3,256.48 3,255.90 3,255.95 0.0K
14:51 3,255.88 3,255.89 3,255.42 3,255.42 0.0K
14:52 3,255.49 3,255.49 3,254.96 3,254.96 0.0K
14:53 3,254.93 3,254.93 3,253.71 3,253.85 0.0K
14:54 3,253.86 3,254.96 3,253.86 3,254.45 0.0K
14:55 3,254.32 3,254.57 3,254.27 3,254.29 0.0K
14:56 3,254.27 3,254.27 3,253.07 3,253.07 0.0K
14:57 3,253.17 3,253.17 3,251.48 3,251.50 0.0K
14:58 3,251.52 3,252.98 3,251.52 3,252.98 0.0K
14:59 3,252.92 3,253.04 3,252.86 3,253.04 0.0K
15:00 3,253.04 3,255.98 3,253.04 3,255.98 0.0K
15:01 3,256.25 3,257.28 3,256.25 3,257.23 0.0K
15:02 3,257.28 3,257.28 3,254.54 3,254.54 0.0K
15:03 3,254.50 3,254.50 3,253.58 3,253.70 0.0K
15:04 3,253.80 3,253.99 3,253.29 3,253.29 0.0K
15:05 3,253.42 3,254.40 3,253.42 3,254.40 0.0K
15:06 3,254.38 3,254.48 3,253.90 3,254.48 0.0K
15:07 3,254.48 3,254.63 3,254.27 3,254.27 0.0K
15:08 3,254.28 3,254.28 3,252.52 3,252.52 0.0K
15:09 3,252.40 3,252.40 3,252.21 3,252.35 0.0K
15:10 3,252.48 3,252.56 3,252.10 3,252.51 0.0K
15:11 3,252.59 3,252.62 3,252.19 3,252.51 0.0K
15:12 3,252.44 3,252.79 3,252.27 3,252.79 0.0K
15:13 3,252.87 3,253.08 3,252.74 3,253.08 0.0K
15:14 3,253.08 3,253.08 3,252.48 3,252.48 0.0K
15:15 3,252.32 3,252.46 3,252.12 3,252.13 0.0K
15:16 3,252.13 3,253.04 3,252.10 3,253.04 0.0K
15:17 3,253.36 3,254.34 3,253.36 3,254.34 0.0K
15:18 3,254.29 3,254.37 3,254.08 3,254.26 0.0K
15:19 3,254.28 3,254.45 3,254.25 3,254.43 0.0K
15:20 3,254.37 3,254.37 3,252.45 3,252.71 0.0K
15:21 3,252.48 3,252.48 3,250.95 3,250.95 0.0K
15:22 3,250.91 3,251.95 3,250.75 3,251.95 0.0K
15:23 3,252.07 3,252.80 3,252.07 3,252.77 0.0K
15:24 3,252.73 3,253.00 3,252.66 3,252.66 0.0K
15:25 3,252.76 3,252.83 3,251.60 3,251.91 0.0K
15:26 3,252.33 3,252.93 3,252.24 3,252.24 0.0K
15:27 3,252.14 3,252.14 3,251.46 3,251.48 0.0K
15:28 3,251.67 3,252.41 3,251.54 3,252.40 0.0K
15:29 3,252.37 3,252.52 3,252.21 3,252.52 0.0K
15:30 3,252.59 3,252.59 3,251.86 3,252.14 0.0K
15:31 3,252.06 3,252.06 3,251.71 3,251.81 0.0K
15:32 3,251.89 3,252.95 3,251.83 3,252.95 0.0K
15:33 3,253.36 3,254.81 3,253.36 3,254.81 0.0K
15:34 3,254.79 3,255.03 3,254.55 3,255.03 0.0K
15:35 3,255.24 3,255.26 3,254.35 3,254.38 0.0K
15:36 3,254.51 3,254.76 3,254.45 3,254.76 0.0K
15:37 3,254.92 3,255.12 3,254.08 3,254.08 0.0K
15:38 3,253.99 3,253.99 3,253.12 3,253.12 0.0K
15:39 3,253.16 3,258.13 3,253.09 3,258.13 0.0K
15:40 3,257.98 3,257.98 3,255.33 3,255.42 0.0K
15:41 3,255.54 3,257.03 3,255.54 3,255.66 0.0K
15:42 3,255.70 3,257.16 3,255.62 3,257.15 0.0K
15:43 3,257.12 3,257.12 3,256.20 3,256.42 0.0K
15:44 3,256.32 3,256.32 3,255.55 3,255.58 0.0K
15:45 3,255.61 3,257.09 3,255.61 3,257.09 0.0K
15:46 3,257.21 3,257.21 3,255.60 3,255.60 0.0K
15:47 3,255.34 3,255.34 3,253.74 3,253.84 0.0K
15:48 3,253.81 3,254.77 3,253.81 3,254.77 0.0K
15:49 3,254.99 3,256.36 3,254.97 3,256.30 0.0K
15:50 3,255.88 3,256.30 3,255.14 3,255.90 0.0K
15:51 3,256.49 3,257.76 3,256.48 3,257.62 0.0K
15:52 3,258.30 3,260.57 3,258.30 3,260.38 0.0K
15:53 3,260.08 3,261.19 3,259.71 3,260.69 0.0K
15:54 3,260.26 3,260.83 3,260.02 3,260.21 0.0K
15:55 3,256.94 3,256.94 3,255.12 3,256.03 0.0K
15:56 3,255.96 3,256.12 3,254.76 3,255.20 0.0K
15:57 3,255.27 3,255.91 3,253.81 3,253.84 0.0K
15:58 3,254.07 3,254.25 3,253.19 3,253.19 0.0K
15:59 3,253.58 3,254.25 3,253.07 3,253.91 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 3,221.22 3,248.20 3,217.79 3,247.29 0.0M
2025-09-25 3,229.91 3,230.10 3,199.03 3,213.09 0.0M
2025-09-24 3,256.26 3,270.38 3,246.80 3,251.40 0.0M
2025-09-23 3,262.42 3,295.34 3,250.75 3,253.91 0.0M
2025-09-22 3,249.89 3,258.66 3,237.98 3,256.36 0.0M
2025-09-20 3,289.06 3,289.06 3,252.38 3,256.45 0.0M
2025-09-19 3,289.06 3,289.06 3,252.38 3,256.44 0.0M
2025-09-18 3,267.01 3,292.64 3,260.80 3,285.95 0.0M
2025-09-17 3,252.96 3,310.17 3,228.92 3,246.92 0.0M
2025-09-16 3,258.53 3,264.69 3,233.77 3,249.71 0.0M
2025-09-15 3,279.26 3,282.27 3,249.69 3,253.09 0.0M
2025-09-12 3,301.31 3,303.61 3,270.45 3,271.52 0.0M
2025-09-11 3,264.36 3,309.07 3,262.84 3,307.62 0.0M
2025-09-10 3,255.42 3,272.35 3,237.50 3,253.45 0.0M
2025-09-09 3,275.08 3,280.00 3,255.54 3,259.25 0.0M
2025-09-08 3,285.42 3,285.42 3,247.10 3,277.47 0.0M
2025-09-05 3,280.01 3,316.85 3,267.43 3,289.72 0.0M
2025-09-04 3,243.28 3,270.84 3,230.99 3,270.59 0.0M
2025-09-03 3,237.59 3,263.62 3,221.19 3,239.92 0.0M
2025-09-02 3,230.09 3,246.71 3,216.84 3,245.27 0.0M
2025-08-29 3,257.44 3,274.90 3,249.50 3,260.45 0.0M
2025-08-28 3,273.82 3,274.25 3,239.50 3,259.62 0.0M
2025-08-27 3,233.73 3,270.39 3,233.73 3,265.04 0.0M
2025-08-26 3,241.83 3,255.41 3,239.20 3,242.87 0.0M
2025-08-25 3,254.58 3,256.91 3,243.68 3,246.09 0.0M
2025-08-22 3,171.46 3,267.91 3,171.46 3,263.05 0.0M
2025-08-21 3,145.57 3,163.38 3,135.64 3,155.62 0.0M
2025-08-20 3,177.93 3,186.59 3,155.60 3,164.72 0.0M
2025-08-19 3,172.38 3,207.81 3,170.20 3,181.32 0.0M
2025-08-18 3,157.55 3,171.98 3,153.66 3,163.71 0.0M
2025-08-15 3,182.98 3,183.38 3,157.12 3,159.34 0.0M
2025-08-14 3,157.38 3,176.74 3,145.38 3,174.22 0.0M
2025-08-13 3,129.16 3,194.46 3,126.16 3,192.84 0.0M
2025-08-12 3,062.50 3,121.85 3,060.25 3,121.46 0.0M
2025-08-11 3,068.61 3,086.31 3,042.00 3,045.38 0.0M
2025-08-08 3,053.17 3,070.08 3,044.33 3,059.96 0.0M
2025-08-07 3,064.36 3,076.38 3,029.18 3,042.44 0.0M
2025-08-06 3,056.12 3,056.26 3,035.37 3,036.77 0.0M
2025-08-05 3,058.75 3,062.08 3,023.30 3,055.78 0.0M
2025-08-04 3,023.35 3,048.39 3,022.52 3,044.42 0.0M
2025-08-01 3,035.81 3,035.81 2,976.36 3,010.69 0.0M
2025-07-31 3,081.34 3,099.58 3,056.04 3,061.68 0.0M
2025-07-30 3,135.91 3,138.80 3,081.65 3,098.50 0.0M
2025-07-29 3,156.11 3,156.90 3,129.62 3,137.63 0.0M
2025-07-28 3,163.99 3,166.71 3,143.38 3,149.82 0.0M
2025-07-25 3,150.01 3,163.70 3,125.22 3,162.51 0.0M
2025-07-24 3,167.53 3,173.68 3,142.74 3,143.50 0.0M
2025-07-23 3,166.45 3,187.08 3,159.66 3,184.40 0.0M
2025-07-22 3,099.64 3,150.86 3,099.64 3,146.36 0.0M
2025-07-21 3,112.25 3,122.92 3,088.67 3,089.49 0.0M
2025-07-18 3,117.77 3,118.96 3,085.81 3,097.04 0.0M
2025-07-17 3,074.38 3,109.75 3,074.38 3,104.25 0.0M
2025-07-16 3,079.07 3,085.01 3,036.81 3,076.48 0.0M
2025-07-15 3,139.26 3,142.35 3,069.01 3,069.51 0.0M
2025-07-14 3,126.45 3,134.26 3,107.32 3,129.49 0.0M
2025-07-11 3,140.50 3,146.57 3,124.94 3,134.30 0.0M
2025-07-10 3,143.11 3,182.87 3,135.34 3,164.64 0.0M
2025-07-09 3,142.37 3,147.58 3,113.58 3,138.83 0.0M
2025-07-08 3,103.48 3,149.72 3,103.33 3,127.66 0.0M
2025-07-07 3,124.69 3,145.81 3,082.67 3,096.73 0.0M
2025-07-03 3,141.75 3,156.42 3,139.66 3,144.93 0.0M
2025-07-02 3,105.69 3,136.73 3,091.99 3,134.92 0.0M
2025-07-01 3,027.08 3,131.91 3,026.31 3,103.55 0.0M
2025-06-30 3,034.20 3,038.30 3,023.39 3,034.96 0.0M
2025-06-27 3,033.50 3,047.49 3,008.10 3,029.39 0.0M
2025-06-26 3,005.35 3,029.62 3,005.35 3,027.54 0.0M
2025-06-25 3,012.71 3,012.71 2,986.33 2,990.38 0.0M
2025-06-24 3,001.10 3,026.12 2,997.90 3,016.18 0.0M
2025-06-23 2,957.44 2,984.85 2,933.93 2,982.95 0.0M
2025-06-20 2,977.20 2,981.69 2,954.74 2,964.45 0.0M
2025-06-18 2,955.31 2,983.78 2,952.97 2,960.61 0.0M
2025-06-17 2,977.34 2,991.09 2,952.94 2,954.93 0.0M
2025-06-16 2,981.79 3,006.37 2,974.26 2,995.64 0.0M
2025-06-13 2,971.66 2,991.75 2,949.77 2,959.26 0.0M
2025-06-12 2,981.17 3,001.94 2,970.64 3,001.78 0.0M
2025-06-11 3,029.32 3,030.17 2,992.70 3,000.16 0.0M
2025-06-10 2,994.00 3,025.40 2,986.10 3,016.66 0.0M
2025-06-09 2,979.84 3,001.28 2,973.61 2,982.79 0.0M
2025-06-06 2,959.24 2,970.23 2,954.41 2,965.69 0.0M
2025-06-05 2,943.59 2,950.22 2,919.67 2,929.81 0.0M
2025-06-04 2,954.92 2,960.59 2,937.84 2,937.87 0.0M
2025-06-03 2,903.48 2,953.11 2,887.91 2,949.14 0.0M
2025-06-02 2,910.53 2,913.39 2,874.47 2,906.32 0.0M
2025-05-30 2,919.25 2,930.28 2,899.15 2,918.69 0.0M
2025-05-29 2,939.55 2,940.55 2,909.76 2,937.12 0.0M
2025-05-28 2,957.67 2,959.54 2,920.38 2,923.70 0.0M
2025-05-27 2,927.78 2,957.44 2,912.32 2,956.92 0.0M
2025-05-23 2,863.99 2,901.68 2,863.99 2,893.86 0.0M
2025-05-22 2,903.67 2,919.66 2,884.16 2,903.39 0.0M
2025-05-21 2,965.56 2,967.33 2,911.61 2,912.49 0.0M
2025-05-20 2,991.29 3,007.76 2,982.22 2,990.54 0.0M
2025-05-19 2,974.24 2,997.46 2,971.63 2,994.84 0.0M
2025-05-17 2,981.67 3,006.90 3,006.90 3,006.90 0.0M
2025-05-16 2,981.67 3,008.18 2,973.72 3,006.90 0.0M
2025-05-15 2,957.21 2,981.22 2,947.97 2,980.69 0.0M
2025-05-14 2,985.91 2,986.38 2,964.84 2,968.68 0.0M
2025-05-13 2,987.61 3,006.10 2,982.46 2,993.26 0.0M
2025-05-12 2,968.27 3,003.75 2,962.59 2,981.65 0.0M
2025-05-09 2,889.33 2,897.15 2,878.11 2,885.68 0.0M
2025-05-08 2,848.04 2,903.97 2,848.04 2,878.90 0.0M
2025-05-07 2,820.21 2,839.79 2,807.41 2,826.47 0.0M
2025-05-06 2,806.86 2,833.38 2,799.00 2,812.25 0.0M
2025-05-05 2,818.70 2,841.24 2,810.79 2,820.30 0.0M
2025-05-02 2,813.50 2,839.97 2,807.55 2,835.10 0.0M
2025-05-01 2,787.73 2,811.65 2,768.88 2,779.49 0.0M
2025-04-30 2,762.17 2,788.13 2,724.42 2,783.17 0.0M
2025-04-29 2,769.93 2,802.59 2,762.09 2,792.18 0.0M
2025-04-28 2,775.02 2,799.10 2,757.23 2,782.72 0.0M
2025-04-25 2,767.32 2,776.82 2,750.29 2,770.39 0.0M
2025-04-24 2,734.43 2,782.81 2,722.29 2,779.35 0.0M
2025-04-23 2,756.97 2,802.21 2,719.51 2,728.53 0.0M
2025-04-22 2,664.11 2,706.05 2,661.18 2,702.07 0.0M
2025-04-21 2,664.30 2,664.30 2,610.73 2,633.97 0.0M
2025-04-17 2,661.61 2,698.29 2,659.07 2,683.34 0.0M
2025-04-16 2,679.71 2,701.79 2,637.99 2,661.73 0.0M
2025-04-15 2,693.76 2,717.29 2,678.59 2,684.18 0.0M
2025-04-14 2,701.65 2,708.81 2,657.76 2,696.00 0.0M
2025-04-11 2,622.89 2,668.00 2,578.36 2,660.72 0.0M
2025-04-10 2,687.05 2,687.05 2,557.87 2,622.55 0.0M
2025-04-09 2,497.62 2,762.99 2,487.84 2,748.79 0.0M
2025-04-08 2,668.94 2,672.87 2,491.36 2,525.66 0.0M
2025-04-07 2,549.75 2,701.88 2,494.95 2,592.13 0.0M
2025-04-04 2,690.94 2,690.94 2,583.84 2,624.14 0.0M
2025-04-03 2,866.72 2,868.58 2,764.06 2,764.97 0.0M
2025-04-02 2,896.68 2,964.02 2,895.05 2,958.59 0.0M
2025-04-01 2,916.74 2,934.86 2,885.07 2,922.54 0.0M
2025-03-31 2,882.59 2,934.93 2,866.28 2,919.18 0.0M
2025-03-28 2,963.24 2,965.15 2,901.60 2,912.77 0.0M
2025-03-27 2,968.33 2,982.41 2,947.93 2,966.74 0.0M
2025-03-26 2,984.54 2,999.13 2,962.64 2,977.19 0.0M
2025-03-25 2,994.23 3,000.16 2,967.59 2,978.92 0.0M
2025-03-24 2,962.17 2,992.25 2,961.92 2,989.08 0.0M
2025-03-21 2,928.75 2,943.19 2,909.24 2,932.81 0.0M
2025-03-20 2,955.95 2,982.62 2,953.61 2,957.67 0.0M
2025-03-19 2,952.02 2,990.08 2,946.20 2,975.07 0.0M
2025-03-18 2,952.57 2,955.93 2,935.53 2,949.32 0.0M
2025-03-17 2,913.48 2,968.71 2,913.48 2,956.66 0.0M
2025-03-14 2,872.28 2,911.78 2,869.34 2,909.97 0.0M
2025-03-13 2,878.44 2,901.68 2,834.46 2,848.08 0.0M
2025-03-12 2,910.68 2,916.42 2,860.38 2,878.11 0.0M
2025-03-11 2,937.86 2,939.32 2,874.89 2,898.01 0.0M
2025-03-10 2,963.86 2,989.80 2,919.58 2,938.25 0.0M
2025-03-07 2,941.98 2,995.08 2,936.24 2,988.86 0.0M
2025-03-06 2,940.45 2,963.86 2,923.91 2,947.99 0.0M
2025-03-05 2,928.48 2,968.59 2,911.35 2,962.86 0.0M
2025-03-04 2,946.13 2,968.00 2,903.87 2,921.79 0.0M
2025-03-03 3,047.24 3,058.07 2,955.87 2,972.82 0.0M
2025-02-28 3,007.41 3,034.81 2,996.45 3,034.48 0.0M
2025-02-27 3,040.61 3,059.54 3,010.37 3,011.36 0.0M
2025-02-26 3,051.71 3,067.45 3,031.93 3,039.33 0.0M
2025-02-25 3,044.21 3,057.20 3,025.05 3,041.34 0.0M
2025-02-24 3,049.16 3,056.56 3,022.99 3,040.66 0.0M
2025-02-21 3,101.94 3,102.58 3,030.52 3,037.36 0.0M
2025-02-20 3,103.29 3,108.99 3,075.99 3,096.53 0.0M
2025-02-19 3,091.03 3,114.59 3,087.82 3,107.98 0.0M
2025-02-18 3,089.44 3,116.47 3,083.22 3,115.49 0.0M
2025-02-14 3,088.96 3,107.35 3,082.32 3,086.96 0.0M
2025-02-13 3,054.51 3,082.38 3,051.46 3,080.24 0.0M
2025-02-12 3,032.71 3,049.75 3,026.07 3,044.19 0.0M
2025-02-11 3,046.04 3,065.64 3,046.04 3,061.11 0.0M
2025-02-10 3,074.33 3,074.58 3,054.38 3,061.36 0.0M
2025-02-07 3,088.00 3,089.59 3,055.97 3,060.84 0.0M
2025-02-06 3,105.81 3,108.50 3,069.41 3,084.17 0.0M
2025-02-05 3,091.15 3,099.19 3,069.59 3,095.80 0.0M
2025-02-04 3,059.82 3,088.11 3,058.73 3,082.49 0.0M
2025-02-03 3,052.74 3,086.90 3,024.70 3,063.10 0.0M
2025-01-31 3,139.14 3,153.44 3,105.12 3,112.44 0.0M
2025-01-30 3,140.47 3,158.44 3,124.00 3,144.94 0.0M
2025-01-29 3,130.27 3,142.29 3,107.86 3,120.74 0.0M
2025-01-28 3,136.43 3,138.93 3,113.54 3,123.40 0.0M
2025-01-27 3,120.44 3,144.93 3,120.44 3,140.28 0.0M
2025-01-24 3,124.16 3,136.96 3,118.10 3,125.72 0.0M
2025-01-23 3,103.16 3,123.77 3,097.07 3,121.19 0.0M
2025-01-22 3,123.00 3,125.33 3,105.21 3,106.25 0.0M
2025-01-21 3,104.08 3,128.91 3,104.08 3,127.13 0.0M
2025-01-17 3,092.24 3,098.04 3,083.25 3,087.54 0.0M
2025-01-16 3,053.54 3,077.82 3,043.83 3,073.02 0.0M
2025-01-15 3,072.97 3,078.34 3,047.77 3,055.83 0.0M
2025-01-14 3,000.52 3,023.82 2,993.10 3,019.94 0.0M
2025-01-13 2,947.52 2,985.12 2,942.11 2,984.60 0.0M
2025-01-10 2,970.52 2,979.00 2,950.28 2,958.76 0.0M
2025-01-08 2,983.46 2,991.22 2,957.08 2,990.47 0.0M
2025-01-07 3,019.12 3,032.96 2,988.63 3,002.15 0.0M
2025-01-06 3,016.50 3,045.82 3,002.17 3,005.41 0.0M
2025-01-03 2,980.18 3,000.58 2,957.58 2,997.72 0.0M
2025-01-02 2,997.62 3,011.48 2,963.39 2,973.13 0.0M