Última Actualización: 2025-10-03
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 77.83 83.40 76.33 78.70 453.7K
09:32 79.01 80.01 78.05 79.84 83.4K
09:33 79.65 80.42 79.12 79.12 82.9K
09:34 79.25 79.25 78.49 78.49 118.9K
09:35 78.99 79.35 78.99 79.24 48.0K
09:36 79.24 79.24 78.71 78.71 105.9K
09:37 78.52 78.55 78.35 78.55 66.3K
09:38 78.83 79.33 78.83 79.33 39.2K
09:39 78.99 79.13 78.98 78.98 37.0K
09:40 79.03 79.24 79.03 79.24 36.4K
09:41 79.19 79.28 79.19 79.19 56.1K
09:42 79.15 79.35 79.00 79.35 54.3K
09:43 79.27 79.81 79.26 79.81 38.0K
09:44 79.76 80.26 79.76 79.98 48.4K
09:45 79.88 80.04 79.88 80.01 37.1K
09:46 80.12 80.46 80.07 80.46 50.5K
09:47 80.49 80.58 80.34 80.37 68.7K
09:48 80.16 80.67 80.08 80.67 56.7K
09:49 80.80 80.94 80.61 80.94 91.6K
09:50 80.80 80.80 80.49 80.68 69.2K
09:51 80.65 80.65 79.91 79.91 66.5K
09:52 79.75 79.75 79.17 79.17 42.7K
09:53 79.01 79.09 78.99 79.05 52.8K
09:54 79.05 79.09 79.04 79.04 62.1K
09:55 78.99 79.00 78.91 78.96 53.5K
09:56 78.95 78.95 78.90 78.90 49.9K
09:57 78.89 78.89 78.63 78.63 89.8K
09:58 78.62 78.62 78.56 78.56 33.7K
09:59 78.60 78.71 78.59 78.61 75.6K
10:00 78.65 78.65 78.56 78.57 39.7K
10:01 78.69 78.73 78.63 78.66 42.6K
10:02 78.76 79.09 78.71 79.09 31.5K
10:03 79.10 79.20 78.96 79.08 32.5K
10:04 79.11 79.17 78.90 79.14 20.0K
10:05 79.10 79.25 79.07 79.25 31.1K
10:06 79.40 79.59 79.40 79.45 28.9K
10:07 79.20 79.20 79.12 79.14 28.3K
10:08 79.14 79.24 79.11 79.24 34.8K
10:09 79.24 79.26 79.14 79.22 23.3K
10:10 79.28 79.29 79.23 79.23 24.3K
10:11 79.22 79.23 79.00 79.00 56.5K
10:12 78.92 78.96 78.84 78.96 31.3K
10:13 78.80 79.12 78.80 79.12 46.2K
10:14 79.08 79.35 79.07 79.19 25.1K
10:15 79.26 79.47 79.25 79.25 26.7K
10:16 79.34 79.41 79.09 79.40 32.3K
10:17 79.40 79.56 79.39 79.39 44.2K
10:18 79.42 79.42 79.27 79.28 122.4K
10:19 79.26 79.27 79.09 79.16 32.8K
10:20 79.01 79.01 78.66 78.75 85.1K
10:21 78.73 78.75 78.61 78.65 28.6K
10:22 78.68 78.80 78.68 78.72 13.4K
10:23 78.67 78.67 78.62 78.62 14.8K
10:24 78.68 78.87 78.62 78.87 37.5K
10:25 78.87 78.87 78.65 78.65 15.9K
10:26 78.64 78.64 78.23 78.23 53.4K
10:27 78.33 78.40 78.33 78.38 31.0K
10:28 78.38 79.10 78.37 79.10 51.9K
10:29 79.16 79.51 79.16 79.51 29.3K
10:30 79.60 79.73 79.45 79.52 60.6K
10:31 79.49 79.66 79.41 79.66 44.0K
10:32 79.65 79.69 79.61 79.61 29.2K
10:33 79.64 79.95 79.56 79.95 19.4K
10:34 79.82 80.17 79.82 80.17 33.6K
10:35 80.33 80.56 80.33 80.51 37.1K
10:36 80.54 80.54 80.00 80.00 58.3K
10:37 79.96 80.07 79.90 79.98 30.4K
10:38 80.08 80.33 80.08 80.33 14.6K
10:39 80.36 80.36 80.22 80.25 28.1K
10:40 80.10 80.24 80.10 80.24 21.2K
10:41 80.27 80.83 80.27 80.83 36.6K
10:42 80.76 80.97 80.76 80.97 46.5K
10:43 80.99 81.07 80.92 81.07 30.4K
10:44 80.98 81.25 80.98 81.25 32.8K
10:45 81.41 81.68 81.31 81.68 31.2K
10:46 81.51 81.79 81.46 81.46 48.3K
10:47 81.58 81.68 81.39 81.68 48.3K
10:48 81.55 81.62 81.41 81.62 10.1K
10:49 81.81 81.81 81.56 81.56 34.9K
10:50 81.66 81.73 81.66 81.66 26.2K
10:51 81.64 81.68 81.42 81.68 35.2K
10:52 81.69 81.85 81.69 81.74 13.9K
10:53 81.72 81.89 81.56 81.89 26.7K
10:54 81.84 81.86 81.64 81.81 43.5K
10:55 81.81 82.16 81.81 82.16 25.2K
10:56 82.18 82.31 82.11 82.20 16.9K
10:57 82.30 82.35 82.27 82.27 39.4K
10:58 82.27 82.43 82.21 82.38 39.3K
10:59 82.50 82.59 81.92 81.95 39.0K
11:00 81.86 82.29 81.85 82.29 21.0K
11:01 82.29 82.44 82.28 82.44 12.1K
11:02 82.44 82.59 82.42 82.42 16.6K
11:03 82.42 82.45 82.32 82.32 15.8K
11:04 82.38 82.41 82.33 82.33 15.7K
11:05 82.33 82.44 82.01 82.01 17.2K
11:06 81.97 82.07 81.97 82.07 5.3K
11:07 82.06 82.34 82.06 82.34 14.3K
11:08 82.26 82.57 82.22 82.56 11.1K
11:09 82.49 82.71 82.41 82.71 25.4K
11:10 82.75 82.93 82.75 82.93 20.2K
11:11 82.89 83.21 82.89 83.18 22.5K
11:12 83.20 83.20 83.10 83.20 24.6K
11:13 83.10 83.10 82.52 82.64 53.2K
11:14 82.48 82.75 82.48 82.68 26.8K
11:15 82.69 82.71 82.62 82.71 3.2K
11:16 82.72 82.84 82.70 82.70 22.0K
11:17 82.70 82.89 82.70 82.84 3.0K
11:18 82.84 82.96 82.80 82.96 19.2K
11:19 82.90 82.92 82.85 82.92 10.0K
11:20 82.83 82.86 82.76 82.76 11.5K
11:21 82.76 82.90 82.74 82.82 18.7K
11:22 82.76 82.89 82.76 82.85 11.3K
11:23 82.83 82.83 82.61 82.77 10.8K
11:24 82.77 82.85 82.77 82.78 14.6K
11:25 82.78 82.84 82.74 82.80 9.8K
11:26 82.86 82.86 82.52 82.60 13.7K
11:27 82.63 82.87 82.63 82.87 10.7K
11:28 82.88 83.16 82.88 83.10 8.2K
11:29 83.19 83.19 82.98 82.98 19.2K
11:30 82.98 83.05 82.93 82.93 23.3K
11:31 82.95 82.95 82.85 82.85 8.2K
11:32 82.85 83.11 82.74 83.11 30.6K
11:33 83.20 83.20 83.00 83.00 11.3K
11:34 83.00 83.05 82.75 82.75 17.3K
11:35 82.63 82.65 82.59 82.65 10.1K
11:36 82.65 82.65 82.51 82.51 7.4K
11:37 82.57 82.69 82.50 82.69 8.8K
11:38 82.68 82.70 82.66 82.66 14.4K
11:39 82.66 82.68 82.51 82.51 21.3K
11:40 82.51 82.59 82.51 82.59 31.4K
11:41 82.60 82.60 82.28 82.28 26.1K
11:42 82.28 82.28 82.04 82.04 7.1K
11:43 82.04 82.08 81.95 81.95 9.4K
11:44 81.88 82.03 81.70 81.70 62.9K
11:45 81.70 81.70 81.51 81.51 7.3K
11:46 81.51 81.57 81.50 81.57 5.5K
11:47 81.62 81.62 81.36 81.36 7.4K
11:48 81.54 81.54 81.40 81.40 4.8K
11:49 81.61 81.81 81.61 81.81 9.9K
11:50 81.87 81.96 81.87 81.96 13.8K
11:51 81.94 82.00 81.94 81.94 11.7K
11:52 81.94 82.01 81.92 82.01 20.6K
11:53 82.01 82.04 81.97 82.01 50.5K
11:54 82.01 82.01 81.90 81.90 6.7K
11:55 81.90 81.95 81.90 81.95 5.8K
11:56 81.95 81.95 81.57 81.61 25.0K
11:57 81.61 81.61 81.40 81.53 6.0K
11:58 81.44 81.50 81.35 81.50 7.6K
11:59 81.39 81.39 81.17 81.19 9.3K
12:00 81.19 81.30 81.16 81.19 1.9K
12:01 81.19 81.20 81.15 81.18 24.5K
12:02 81.09 81.11 81.01 81.01 8.3K
12:03 81.07 81.07 81.02 81.02 3.3K
12:04 80.98 81.05 80.98 81.05 4.3K
12:05 80.91 80.96 80.66 80.66 46.9K
12:06 80.76 80.76 80.58 80.60 9.8K
12:07 80.66 80.91 80.66 80.81 17.0K
12:08 80.73 80.81 80.73 80.81 7.0K
12:09 80.81 80.87 80.74 80.87 5.3K
12:10 80.85 80.93 80.77 80.93 6.8K
12:11 81.16 81.22 80.95 81.07 8.9K
12:12 81.14 81.21 81.14 81.21 2.8K
12:13 81.37 81.47 81.32 81.32 8.3K
12:14 81.46 81.55 81.43 81.48 14.6K
12:15 81.48 81.54 81.48 81.54 9.4K
12:16 81.49 81.49 81.44 81.44 5.1K
12:17 81.44 81.44 81.36 81.36 14.6K
12:18 81.36 81.36 81.13 81.18 9.0K
12:19 81.12 81.12 80.85 80.85 4.8K
12:20 80.72 80.91 80.72 80.76 6.9K
12:21 80.76 80.76 80.68 80.68 6.7K
12:22 80.88 80.88 80.69 80.69 6.9K
12:23 80.69 80.72 80.63 80.63 1.7K
12:24 80.47 80.47 80.47 80.47 2.9K
12:25 80.45 80.45 80.35 80.35 1.9K
12:26 80.40 80.40 80.25 80.25 5.6K
12:27 80.26 80.26 80.25 80.25 2.8K
12:28 80.25 80.43 80.25 80.33 15.7K
12:29 80.43 80.43 80.28 80.28 9.6K
12:30 80.28 80.28 80.11 80.11 19.6K
12:31 80.17 80.21 80.12 80.18 19.3K
12:32 80.10 80.23 80.10 80.17 141.9K
12:33 80.01 80.06 79.98 79.98 23.9K
12:34 79.96 80.03 79.88 80.03 27.6K
12:35 79.96 80.15 79.96 80.15 7.4K
12:36 80.15 80.20 80.14 80.14 12.7K
12:37 80.16 80.17 80.06 80.09 15.9K
12:38 80.13 80.19 80.12 80.12 5.7K
12:39 80.12 80.12 80.03 80.05 16.5K
12:40 80.05 80.13 80.05 80.09 13.5K
12:41 80.09 80.16 80.09 80.09 5.4K
12:42 80.06 80.14 80.00 80.14 27.6K
12:43 80.15 80.24 80.14 80.21 9.0K
12:44 80.21 80.28 80.21 80.28 12.9K
12:45 80.24 80.24 80.05 80.13 9.7K
12:46 80.20 80.20 80.07 80.07 4.8K
12:47 80.08 80.08 79.95 79.95 5.0K
12:48 80.08 80.14 80.07 80.07 8.7K
12:49 80.08 80.29 80.08 80.29 6.8K
12:50 80.29 80.29 80.11 80.16 3.7K
12:51 80.12 80.16 79.98 80.02 8.4K
12:52 80.02 80.10 79.98 79.98 10.7K
12:53 79.98 80.01 79.94 80.01 3.0K
12:54 79.93 79.93 79.75 79.75 12.9K
12:55 79.71 79.74 79.71 79.74 5.2K
12:56 79.67 79.79 79.67 79.74 9.1K
12:57 79.74 79.91 79.74 79.91 12.4K
12:58 79.90 79.91 79.90 79.91 3.1K
12:59 79.91 80.00 79.91 79.92 12.5K
13:00 79.95 80.15 79.95 80.15 6.4K
13:01 80.10 80.19 80.09 80.18 6.2K
13:02 80.30 80.30 80.25 80.25 8.6K
13:03 80.25 80.37 80.23 80.24 5.2K
13:04 80.26 80.31 80.20 80.25 5.5K
13:05 80.25 80.26 80.21 80.21 1.5K
13:06 80.22 80.44 80.22 80.40 10.2K
13:07 80.36 80.41 80.36 80.41 3.2K
13:08 80.41 80.47 80.40 80.47 3.3K
13:09 80.44 80.48 80.44 80.48 9.1K
13:10 80.54 80.68 80.54 80.62 7.2K
13:11 80.62 80.62 80.44 80.44 4.1K
13:12 80.44 80.45 80.41 80.45 3.0K
13:13 80.45 80.45 80.45 80.45 2.0K
13:14 80.45 80.59 80.45 80.54 3.8K
13:15 80.48 80.48 80.27 80.29 5.8K
13:16 80.29 80.29 80.19 80.27 2.0K
13:17 80.26 80.26 80.19 80.19 4.5K
13:18 80.15 80.16 80.13 80.13 2.0K
13:19 80.14 80.15 80.09 80.15 6.4K
13:20 80.15 80.38 80.15 80.29 10.6K
13:21 80.36 80.62 80.36 80.52 23.3K
13:22 80.49 80.51 80.49 80.50 4.1K
13:23 80.50 80.69 80.50 80.69 5.8K
13:24 80.81 80.92 80.81 80.82 9.2K
13:25 80.85 80.95 80.83 80.95 10.8K
13:26 80.97 81.05 80.92 80.92 8.7K
13:27 80.92 80.95 80.75 80.75 5.6K
13:28 80.75 80.82 80.75 80.82 3.3K
13:29 80.78 80.88 80.77 80.81 7.5K
13:30 80.82 80.82 80.77 80.77 2.7K
13:31 80.77 80.77 80.69 80.75 8.5K
13:32 80.74 80.85 80.74 80.85 6.2K
13:33 80.81 80.93 80.81 80.87 5.2K
13:34 80.89 80.96 80.89 80.96 1.8K
13:35 80.96 80.96 80.63 80.63 7.3K
13:36 80.53 80.63 80.53 80.63 3.0K
13:37 80.63 80.63 80.63 80.63 1.1K
13:38 80.65 80.77 80.65 80.71 6.2K
13:39 80.74 80.99 80.74 80.98 25.6K
13:40 80.98 80.98 80.77 80.81 7.9K
13:41 80.81 80.81 80.77 80.79 4.4K
13:42 80.70 80.86 80.70 80.86 6.7K
13:43 80.86 80.86 80.79 80.79 7.9K
13:44 80.76 81.00 80.76 80.81 12.0K
13:45 80.89 80.95 80.89 80.94 3.1K
13:46 80.94 80.94 80.73 80.73 4.7K
13:47 80.74 80.80 80.71 80.80 3.5K
13:48 80.60 80.60 80.46 80.46 22.9K
13:49 80.46 80.46 80.34 80.36 4.5K
13:50 80.36 80.38 80.32 80.38 3.2K
13:51 80.39 80.50 80.34 80.49 8.3K
13:52 80.49 80.64 80.49 80.64 4.7K
13:53 80.40 80.47 80.40 80.47 6.8K
13:54 80.42 80.53 80.42 80.50 4.7K
13:55 80.50 80.50 80.42 80.45 7.4K
13:56 80.45 80.62 80.45 80.50 9.0K
13:57 80.53 80.59 80.53 80.54 8.7K
13:58 80.41 80.45 80.41 80.44 5.3K
13:59 80.44 80.44 80.27 80.27 4.6K
14:00 80.12 80.34 80.12 80.34 10.9K
14:01 80.34 80.54 80.34 80.54 8.3K
14:02 80.47 80.47 80.34 80.34 6.6K
14:03 80.34 80.41 80.26 80.26 8.1K
14:04 80.26 80.30 80.26 80.30 4.4K
14:05 80.30 80.33 80.28 80.28 11.6K
14:06 80.28 80.33 80.21 80.33 5.2K
14:07 80.33 80.39 80.28 80.39 13.4K
14:08 80.42 80.42 80.38 80.38 5.9K
14:09 80.38 80.39 80.38 80.39 2.9K
14:10 80.34 80.39 80.33 80.39 3.3K
14:11 80.39 80.50 80.39 80.50 20.0K
14:12 80.57 80.57 80.50 80.50 5.8K
14:13 80.52 80.52 80.41 80.41 5.1K
14:14 80.32 80.37 80.32 80.37 3.8K
14:15 80.42 80.61 80.42 80.61 7.8K
14:16 80.57 80.60 80.56 80.60 4.1K
14:17 80.68 80.68 80.57 80.57 9.9K
14:18 80.71 80.77 80.71 80.76 6.2K
14:19 80.62 80.97 80.62 80.97 7.3K
14:20 80.98 81.20 80.98 81.18 8.6K
14:21 81.13 81.27 81.11 81.19 18.1K
14:22 81.07 81.14 80.99 81.14 8.7K
14:23 81.14 81.14 81.04 81.10 3.3K
14:24 81.12 81.13 81.04 81.04 4.1K
14:25 81.04 81.15 80.94 80.94 11.2K
14:26 80.94 80.97 80.91 80.97 1.6K
14:27 80.95 80.95 80.91 80.91 6.6K
14:28 80.94 80.94 80.90 80.90 7.8K
14:29 80.90 81.06 80.90 81.06 5.9K
14:30 81.03 81.06 81.03 81.06 5.3K
14:31 81.10 81.10 81.05 81.05 7.4K
14:32 81.01 81.07 81.00 81.07 6.9K
14:33 81.08 81.11 81.05 81.05 8.5K
14:34 81.05 81.05 80.94 80.94 6.2K
14:35 80.91 80.91 80.79 80.83 11.8K
14:36 80.90 80.99 80.90 80.95 8.0K
14:37 80.92 80.98 80.92 80.95 16.4K
14:38 81.05 81.08 81.05 81.08 9.7K
14:39 81.08 81.16 81.04 81.16 10.4K
14:40 81.16 81.19 81.12 81.18 7.8K
14:41 81.22 81.22 81.09 81.09 14.2K
14:42 81.00 81.02 80.91 80.91 4.6K
14:43 81.00 81.23 81.00 81.13 7.8K
14:44 81.13 81.15 81.03 81.11 9.6K
14:45 81.11 81.11 81.03 81.10 4.3K
14:46 81.06 81.09 81.02 81.02 5.5K
14:47 80.96 81.00 80.96 80.97 6.1K
14:48 80.95 80.97 80.95 80.97 4.4K
14:49 80.96 81.05 80.95 81.05 9.3K
14:50 81.06 81.06 80.92 80.99 9.6K
14:51 80.99 81.10 80.99 81.10 5.2K
14:52 81.10 81.14 81.10 81.10 9.4K
14:53 81.08 81.08 80.96 81.00 4.9K
14:54 81.00 81.00 81.00 81.00 1.8K
14:55 81.00 81.11 81.00 81.11 6.8K
14:56 81.00 81.17 81.00 81.15 7.8K
14:57 81.14 81.14 81.10 81.11 4.6K
14:58 81.11 81.11 80.94 81.02 7.7K
14:59 81.02 81.11 81.02 81.04 3.8K
15:00 81.04 81.10 81.04 81.05 1.3K
15:01 80.98 81.01 80.98 81.01 7.8K
15:02 80.95 80.95 80.79 80.83 11.9K
15:03 80.88 81.08 80.88 81.02 12.1K
15:04 81.02 81.12 81.02 81.12 5.6K
15:05 81.01 81.10 81.01 81.09 5.2K
15:06 81.09 81.09 81.06 81.06 7.0K
15:07 81.12 81.13 81.10 81.12 9.8K
15:08 81.12 81.22 81.12 81.22 5.8K
15:09 81.22 81.22 81.18 81.18 7.1K
15:10 81.18 81.19 81.13 81.13 5.0K
15:11 81.05 81.08 80.90 80.90 6.8K
15:12 80.90 80.96 80.90 80.94 6.8K
15:13 80.89 80.98 80.89 80.96 8.6K
15:14 80.96 81.01 80.92 81.00 13.7K
15:15 80.99 80.99 80.85 80.89 13.0K
15:16 80.89 80.89 80.86 80.87 6.0K
15:17 80.84 80.96 80.83 80.96 8.0K
15:18 80.91 80.91 80.90 80.90 6.6K
15:19 80.95 81.01 80.93 80.94 10.7K
15:20 81.01 81.01 80.66 80.74 9.0K
15:21 80.66 80.66 80.51 80.55 10.6K
15:22 80.64 80.71 80.64 80.68 11.0K
15:23 80.76 80.90 80.76 80.81 9.4K
15:24 80.74 80.74 80.71 80.71 10.1K
15:25 80.74 80.74 80.60 80.70 13.2K
15:26 80.73 80.89 80.73 80.85 11.1K
15:27 80.90 80.93 80.86 80.87 10.4K
15:28 80.96 80.97 80.88 80.88 10.2K
15:29 80.88 81.12 80.88 81.12 15.7K
15:30 81.13 81.13 80.90 80.96 14.0K
15:31 80.92 80.92 80.80 80.80 14.4K
15:32 80.83 80.83 80.65 80.65 5.8K
15:33 80.65 80.75 80.64 80.75 11.7K
15:34 80.82 80.83 80.69 80.72 10.5K
15:35 80.72 80.72 80.65 80.68 5.4K
15:36 80.73 80.84 80.71 80.84 19.1K
15:37 80.80 80.84 80.80 80.81 18.6K
15:38 80.81 81.04 80.81 80.98 14.8K
15:39 81.03 81.05 80.86 80.96 21.8K
15:40 80.96 80.96 80.92 80.92 16.6K
15:41 80.89 81.00 80.89 81.00 13.4K
15:42 80.98 81.06 80.97 81.06 25.8K
15:43 80.92 80.92 80.75 80.75 21.1K
15:44 80.79 80.79 80.56 80.64 24.2K
15:45 80.62 80.62 80.46 80.55 19.3K
15:46 80.59 80.63 80.50 80.50 25.3K
15:47 80.54 80.60 80.40 80.60 23.6K
15:48 80.72 80.83 80.67 80.74 28.8K
15:49 80.72 80.72 80.61 80.64 15.5K
15:50 80.73 80.73 80.59 80.59 40.5K
15:51 80.55 80.63 80.55 80.60 31.0K
15:52 80.65 80.73 80.63 80.63 32.5K
15:53 80.63 80.68 80.50 80.57 42.5K
15:54 80.51 80.58 80.46 80.58 26.0K
15:55 80.51 80.57 80.44 80.57 29.8K
15:56 80.70 80.82 80.64 80.76 50.5K
15:57 80.87 81.20 80.87 81.20 79.1K
15:58 81.19 81.25 81.18 81.21 88.6K
15:59 81.17 81.28 81.12 81.14 91.3K
16:00 81.13 81.13 80.00 80.87 835.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles