459.00
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| No hay datos de K-line por minuto disponibles | |||||
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 463.00 | 464.00 | 456.00 | 459.00 | 0.0M |
| 2025-09-25 | 460.00 | 465.00 | 456.00 | 459.00 | 0.0M |
| 2025-09-24 | 470.00 | 470.00 | 455.00 | 465.00 | 0.0M |
| 2025-09-22 | 480.00 | 480.00 | 470.00 | 470.00 | 0.0M |
| 2025-09-19 | 475.00 | 483.00 | 475.00 | 481.00 | 0.0M |
| 2025-09-18 | 475.00 | 475.00 | 471.00 | 472.00 | 0.0M |
| 2025-09-17 | 480.00 | 480.00 | 471.00 | 471.00 | 0.0M |
| 2025-09-16 | 470.00 | 481.00 | 466.00 | 478.00 | 0.0M |
| 2025-09-12 | 471.00 | 471.00 | 468.00 | 470.00 | 0.0M |
| 2025-09-11 | 476.00 | 476.00 | 469.00 | 470.00 | 0.0M |
| 2025-09-10 | 475.00 | 475.00 | 468.00 | 470.00 | 0.0M |
| 2025-09-09 | 476.00 | 476.00 | 470.00 | 470.00 | 0.0M |
| 2025-09-08 | 472.00 | 479.00 | 471.00 | 472.00 | 0.0M |
| 2025-09-05 | 480.00 | 480.00 | 471.00 | 472.00 | 0.0M |
| 2025-09-04 | 472.00 | 480.00 | 468.00 | 480.00 | 0.1M |
| 2025-09-03 | 481.00 | 482.00 | 470.00 | 471.00 | 0.1M |
| 2025-09-02 | 492.00 | 493.00 | 480.00 | 480.00 | 0.1M |
| 2025-09-01 | 494.00 | 495.00 | 491.00 | 491.00 | 0.1M |
| 2025-08-29 | 497.00 | 502.00 | 492.00 | 496.00 | 0.1M |
| 2025-08-28 | 492.00 | 503.00 | 492.00 | 494.00 | 0.4M |
| 2025-08-27 | 600.00 | 611.00 | 600.00 | 602.00 | 0.1M |
| 2025-08-26 | 604.00 | 605.00 | 600.00 | 603.00 | 0.1M |
| 2025-08-25 | 614.00 | 614.00 | 606.00 | 606.00 | 0.1M |
| 2025-08-22 | 611.00 | 616.00 | 605.00 | 610.00 | 0.0M |
| 2025-08-21 | 619.00 | 622.00 | 612.00 | 612.00 | 0.0M |
| 2025-08-20 | 622.00 | 622.00 | 608.00 | 613.00 | 0.0M |
| 2025-08-19 | 604.00 | 621.00 | 602.00 | 617.00 | 0.1M |
| 2025-08-18 | 600.00 | 605.00 | 600.00 | 603.00 | 0.0M |
| 2025-08-15 | 600.00 | 601.00 | 598.00 | 599.00 | 0.0M |
| 2025-08-14 | 599.00 | 601.00 | 596.00 | 596.00 | 0.0M |
| 2025-08-13 | 600.00 | 600.00 | 596.00 | 598.00 | 0.0M |
| 2025-08-12 | 600.00 | 600.00 | 594.00 | 595.00 | 0.0M |
| 2025-08-08 | 597.00 | 598.00 | 592.00 | 593.00 | 0.0M |
| 2025-08-07 | 592.00 | 596.00 | 592.00 | 593.00 | 0.0M |
| 2025-08-06 | 592.00 | 593.00 | 587.00 | 592.00 | 0.0M |
| 2025-08-05 | 588.00 | 590.00 | 586.00 | 588.00 | 0.0M |
| 2025-08-04 | 576.00 | 586.00 | 575.00 | 586.00 | 0.0M |
| 2025-08-01 | 582.00 | 583.00 | 578.00 | 579.00 | 0.0M |
| 2025-07-31 | 585.00 | 589.00 | 582.00 | 582.00 | 0.0M |
| 2025-07-30 | 575.00 | 586.00 | 574.00 | 586.00 | 0.0M |
| 2025-07-29 | 570.00 | 576.00 | 568.00 | 573.00 | 0.0M |
| 2025-07-28 | 568.00 | 569.00 | 566.00 | 566.00 | 0.0M |
| 2025-07-25 | 567.00 | 567.00 | 561.00 | 566.00 | 0.0M |
| 2025-07-24 | 567.00 | 567.00 | 560.00 | 562.00 | 0.0M |
| 2025-07-23 | 566.00 | 570.00 | 561.00 | 567.00 | 0.0M |
| 2025-07-22 | 569.00 | 569.00 | 560.00 | 564.00 | 0.0M |
| 2025-07-18 | 563.00 | 568.00 | 560.00 | 560.00 | 0.0M |
| 2025-07-17 | 565.00 | 566.00 | 553.00 | 560.00 | 0.0M |
| 2025-07-16 | 580.00 | 580.00 | 558.00 | 559.00 | 0.0M |
| 2025-07-15 | 578.00 | 578.00 | 565.00 | 571.00 | 0.0M |
| 2025-07-14 | 560.00 | 585.00 | 559.00 | 578.00 | 0.1M |
| 2025-07-11 | 551.00 | 563.00 | 550.00 | 558.00 | 0.1M |
| 2025-07-10 | 545.00 | 549.00 | 542.00 | 546.00 | 0.0M |
| 2025-07-09 | 543.00 | 545.00 | 542.00 | 545.00 | 0.0M |
| 2025-07-08 | 542.00 | 548.00 | 542.00 | 542.00 | 0.0M |
| 2025-07-07 | 540.00 | 545.00 | 540.00 | 545.00 | 0.0M |
| 2025-07-04 | 542.00 | 542.00 | 538.00 | 540.00 | 0.0M |
| 2025-07-03 | 548.00 | 548.00 | 541.00 | 542.00 | 0.0M |
| 2025-07-02 | 538.00 | 548.00 | 535.00 | 548.00 | 0.0M |
| 2025-07-01 | 530.00 | 545.00 | 527.00 | 542.00 | 0.0M |
| 2025-06-30 | 527.00 | 530.00 | 524.00 | 529.00 | 0.0M |
| 2025-06-27 | 511.00 | 520.00 | 507.00 | 520.00 | 0.0M |
| 2025-06-26 | 511.00 | 511.00 | 506.00 | 511.00 | 0.0M |
| 2025-06-25 | 503.00 | 506.00 | 502.00 | 505.00 | 0.0M |
| 2025-06-24 | 500.00 | 506.00 | 500.00 | 506.00 | 0.0M |
| 2025-06-23 | 504.00 | 505.00 | 481.00 | 499.00 | 0.0M |
| 2025-06-20 | 509.00 | 510.00 | 504.00 | 504.00 | 0.0M |
| 2025-06-19 | 507.00 | 509.00 | 504.00 | 505.00 | 0.0M |
| 2025-06-18 | 508.00 | 509.00 | 504.00 | 504.00 | 0.0M |
| 2025-06-17 | 509.00 | 509.00 | 502.00 | 508.00 | 0.0M |
| 2025-06-16 | 512.00 | 513.00 | 505.00 | 505.00 | 0.0M |
| 2025-06-13 | 517.00 | 520.00 | 505.00 | 507.00 | 0.0M |
| 2025-06-12 | 509.00 | 510.00 | 505.00 | 508.00 | 0.0M |
| 2025-06-11 | 505.00 | 510.00 | 505.00 | 510.00 | 0.0M |
| 2025-06-10 | 500.00 | 507.00 | 498.00 | 498.00 | 0.0M |
| 2025-06-09 | 507.00 | 507.00 | 501.00 | 502.00 | 0.0M |
| 2025-06-06 | 495.00 | 496.00 | 492.00 | 493.00 | 0.0M |
| 2025-06-05 | 494.00 | 497.00 | 492.00 | 495.00 | 0.0M |
| 2025-06-04 | 492.00 | 495.00 | 488.00 | 494.00 | 0.0M |
| 2025-06-03 | 484.00 | 490.00 | 482.00 | 489.00 | 0.0M |
| 2025-06-02 | 480.00 | 480.00 | 478.00 | 480.00 | 0.0M |
| 2025-05-30 | 475.00 | 480.00 | 473.00 | 480.00 | 0.0M |
| 2025-05-29 | 473.00 | 474.00 | 471.00 | 473.00 | 0.0M |
| 2025-05-28 | 466.00 | 472.00 | 464.00 | 470.00 | 0.0M |
| 2025-05-27 | 460.00 | 467.00 | 460.00 | 466.00 | 0.0M |
| 2025-05-26 | 462.00 | 469.00 | 460.00 | 462.00 | 0.0M |
| 2025-05-23 | 460.00 | 465.00 | 460.00 | 464.00 | 0.0M |
| 2025-05-22 | 456.00 | 465.00 | 456.00 | 460.00 | 0.0M |
| 2025-05-21 | 472.00 | 472.00 | 456.00 | 456.00 | 0.0M |
| 2025-05-20 | 480.00 | 480.00 | 470.00 | 472.00 | 0.0M |
| 2025-05-19 | 476.00 | 480.00 | 474.00 | 476.00 | 0.0M |
| 2025-05-16 | 477.00 | 478.00 | 473.00 | 473.00 | 0.0M |
| 2025-05-15 | 479.00 | 479.00 | 472.00 | 473.00 | 0.0M |
| 2025-05-14 | 476.00 | 480.00 | 475.00 | 476.00 | 0.0M |
| 2025-05-13 | 473.00 | 476.00 | 472.00 | 475.00 | 0.0M |
| 2025-05-12 | 476.00 | 479.00 | 471.00 | 474.00 | 0.0M |
| 2025-05-09 | 478.00 | 478.00 | 474.00 | 477.00 | 0.0M |
| 2025-05-08 | 483.00 | 483.00 | 472.00 | 474.00 | 0.0M |
| 2025-05-07 | 475.00 | 478.00 | 467.00 | 477.00 | 0.0M |
| 2025-05-02 | 463.00 | 463.00 | 461.00 | 463.00 | 0.0M |
| 2025-05-01 | 461.00 | 462.00 | 459.00 | 460.00 | 0.0M |
| 2025-04-30 | 461.00 | 461.00 | 460.00 | 461.00 | 0.0M |
| 2025-04-28 | 460.00 | 461.00 | 455.00 | 461.00 | 0.0M |
| 2025-04-25 | 460.00 | 463.00 | 458.00 | 460.00 | 0.0M |
| 2025-04-24 | 463.00 | 463.00 | 457.00 | 460.00 | 0.0M |
| 2025-04-23 | 456.00 | 462.00 | 456.00 | 460.00 | 0.0M |
| 2025-04-22 | 450.00 | 460.00 | 450.00 | 456.00 | 0.0M |
| 2025-04-21 | 459.00 | 464.00 | 446.00 | 455.00 | 0.1M |
| 2025-04-18 | 456.00 | 459.00 | 455.00 | 458.00 | 0.0M |
| 2025-04-17 | 450.00 | 456.00 | 450.00 | 456.00 | 0.0M |
| 2025-04-16 | 452.00 | 459.00 | 448.00 | 450.00 | 0.0M |
| 2025-04-15 | 442.00 | 459.00 | 442.00 | 454.00 | 0.1M |
| 2025-04-14 | 462.00 | 475.00 | 444.00 | 449.00 | 0.5M |
| 2025-04-11 | 430.00 | 430.00 | 430.00 | 430.00 | 0.1M |
| 2025-04-10 | 357.00 | 357.00 | 342.00 | 350.00 | 0.0M |
| 2025-04-09 | 325.00 | 328.00 | 320.00 | 327.00 | 0.0M |
| 2025-04-08 | 305.00 | 338.00 | 305.00 | 329.00 | 0.0M |
| 2025-04-07 | 322.00 | 322.00 | 281.00 | 281.00 | 0.0M |
| 2025-04-04 | 339.00 | 346.00 | 331.00 | 332.00 | 0.0M |
| 2025-04-03 | 349.00 | 354.00 | 346.00 | 350.00 | 0.0M |
| 2025-04-02 | 356.00 | 362.00 | 350.00 | 351.00 | 0.0M |
| 2025-04-01 | 358.00 | 361.00 | 356.00 | 358.00 | 0.0M |
| 2025-03-31 | 359.00 | 365.00 | 356.00 | 356.00 | 0.0M |
| 2025-03-28 | 367.00 | 370.00 | 363.00 | 363.00 | 0.0M |
| 2025-03-27 | 363.00 | 364.00 | 361.00 | 363.00 | 0.0M |
| 2025-03-26 | 362.00 | 363.00 | 360.00 | 363.00 | 0.0M |
| 2025-03-25 | 361.00 | 362.00 | 358.00 | 362.00 | 0.0M |
| 2025-03-24 | 360.00 | 361.00 | 357.00 | 358.00 | 0.0M |
| 2025-03-21 | 364.00 | 366.00 | 361.00 | 361.00 | 0.0M |
| 2025-03-19 | 367.00 | 368.00 | 363.00 | 364.00 | 0.0M |
| 2025-03-18 | 366.00 | 367.00 | 365.00 | 367.00 | 0.0M |
| 2025-03-17 | 367.00 | 369.00 | 362.00 | 366.00 | 0.0M |
| 2025-03-14 | 369.00 | 369.00 | 367.00 | 367.00 | 0.0M |
| 2025-03-13 | 368.00 | 368.00 | 365.00 | 367.00 | 0.0M |
| 2025-03-12 | 368.00 | 368.00 | 363.00 | 365.00 | 0.0M |
| 2025-03-11 | 370.00 | 371.00 | 362.00 | 367.00 | 0.0M |
| 2025-03-10 | 371.00 | 372.00 | 370.00 | 371.00 | 0.0M |
| 2025-03-07 | 374.00 | 374.00 | 371.00 | 372.00 | 0.0M |
| 2025-03-06 | 372.00 | 373.00 | 372.00 | 373.00 | 0.0M |
| 2025-03-05 | 372.00 | 374.00 | 370.00 | 373.00 | 0.0M |
| 2025-03-04 | 373.00 | 375.00 | 373.00 | 374.00 | 0.0M |
| 2025-03-03 | 376.00 | 385.00 | 373.00 | 375.00 | 0.0M |
| 2025-02-28 | 373.00 | 378.00 | 371.00 | 378.00 | 0.0M |
| 2025-02-27 | 377.00 | 377.00 | 373.00 | 373.00 | 0.0M |
| 2025-02-26 | 380.00 | 380.00 | 374.00 | 377.00 | 0.0M |
| 2025-02-25 | 383.00 | 385.00 | 380.00 | 380.00 | 0.0M |
| 2025-02-21 | 384.00 | 384.00 | 382.00 | 383.00 | 0.0M |
| 2025-02-20 | 388.00 | 388.00 | 382.00 | 383.00 | 0.0M |
| 2025-02-19 | 382.00 | 388.00 | 382.00 | 386.00 | 0.0M |
| 2025-02-18 | 382.00 | 390.00 | 382.00 | 384.00 | 0.0M |
| 2025-02-17 | 380.00 | 385.00 | 375.00 | 383.00 | 0.0M |
| 2025-02-14 | 381.00 | 382.00 | 374.00 | 374.00 | 0.0M |
| 2025-02-13 | 378.00 | 381.00 | 375.00 | 381.00 | 0.0M |
| 2025-02-12 | 371.00 | 377.00 | 371.00 | 376.00 | 0.0M |
| 2025-02-10 | 367.00 | 370.00 | 367.00 | 369.00 | 0.0M |
| 2025-02-07 | 363.00 | 368.00 | 363.00 | 367.00 | 0.0M |
| 2025-02-06 | 360.00 | 363.00 | 360.00 | 363.00 | 0.0M |
| 2025-02-05 | 360.00 | 365.00 | 360.00 | 363.00 | 0.0M |
| 2025-02-04 | 365.00 | 365.00 | 361.00 | 361.00 | 0.0M |
| 2025-02-03 | 364.00 | 365.00 | 362.00 | 365.00 | 0.0M |
| 2025-01-31 | 363.00 | 365.00 | 362.00 | 362.00 | 0.0M |
| 2025-01-30 | 362.00 | 364.00 | 361.00 | 364.00 | 0.0M |
| 2025-01-29 | 363.00 | 363.00 | 359.00 | 362.00 | 0.0M |
| 2025-01-28 | 364.00 | 364.00 | 358.00 | 362.00 | 0.0M |
| 2025-01-27 | 357.00 | 362.00 | 357.00 | 362.00 | 0.0M |
| 2025-01-24 | 356.00 | 362.00 | 356.00 | 357.00 | 0.0M |
| 2025-01-23 | 361.00 | 361.00 | 356.00 | 356.00 | 0.0M |
| 2025-01-22 | 362.00 | 363.00 | 358.00 | 361.00 | 0.0M |
| 2025-01-21 | 353.00 | 360.00 | 352.00 | 360.00 | 0.0M |
| 2025-01-20 | 352.00 | 354.00 | 352.00 | 352.00 | 0.0M |
| 2025-01-17 | 352.00 | 353.00 | 351.00 | 352.00 | 0.0M |
| 2025-01-16 | 356.00 | 358.00 | 351.00 | 355.00 | 0.0M |
| 2025-01-15 | 360.00 | 360.00 | 356.00 | 356.00 | 0.0M |
| 2025-01-14 | 361.00 | 366.00 | 359.00 | 361.00 | 0.0M |
| 2025-01-10 | 362.00 | 366.00 | 360.00 | 365.00 | 0.0M |
| 2025-01-09 | 365.00 | 366.00 | 360.00 | 364.00 | 0.0M |
| 2025-01-08 | 362.00 | 365.00 | 359.00 | 365.00 | 0.0M |
| 2025-01-07 | 362.00 | 362.00 | 358.00 | 362.00 | 0.0M |
| 2025-01-06 | 360.00 | 360.00 | 355.00 | 358.00 | 0.0M |