515.00
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 | 510.00 | 519.95 | 499.00 | 515.00 | 0.0M |
| 2025-09-25 | 524.50 | 524.50 | 524.50 | 524.50 | 0.0M |
| 2025-09-24 | 529.85 | 529.85 | 507.60 | 512.80 | 0.0M |
| 2025-09-23 | 530.10 | 547.90 | 524.40 | 529.85 | 0.0M |
| 2025-09-22 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0M |
| 2025-09-19 | 538.95 | 555.00 | 535.55 | 546.50 | 0.0M |
| 2025-09-18 | 534.95 | 539.00 | 516.20 | 538.95 | 0.0M |
| 2025-09-17 | 548.00 | 548.00 | 523.00 | 535.00 | 0.0M |
| 2025-09-16 | 510.00 | 536.00 | 510.00 | 536.00 | 0.0M |
| 2025-09-15 | 518.00 | 550.00 | 518.00 | 524.65 | 0.0M |
| 2025-09-12 | 562.00 | 562.00 | 541.00 | 543.80 | 0.0M |
| 2025-09-11 | 540.00 | 562.00 | 535.15 | 556.30 | 0.0M |
| 2025-09-10 | 555.00 | 555.00 | 536.00 | 552.20 | 0.0M |
| 2025-09-09 | 553.00 | 554.90 | 528.20 | 531.90 | 0.0M |
| 2025-09-08 | 555.00 | 555.00 | 530.00 | 553.30 | 0.0M |
| 2025-09-05 | 539.35 | 555.55 | 514.15 | 555.00 | 0.0M |
| 2025-09-04 | 511.25 | 543.00 | 511.25 | 540.80 | 0.0M |
| 2025-09-03 | 530.00 | 530.00 | 510.20 | 523.00 | 0.0M |
| 2025-09-02 | 501.00 | 539.05 | 499.05 | 531.30 | 0.0M |
| 2025-09-01 | 526.90 | 527.60 | 507.15 | 513.40 | 0.0M |
| 2025-08-29 | 512.00 | 534.00 | 500.00 | 507.15 | 0.0M |
| 2025-08-28 | 494.95 | 509.00 | 475.30 | 509.00 | 0.0M |
| 2025-08-26 | 515.00 | 515.00 | 485.00 | 494.95 | 0.0M |
| 2025-08-25 | 500.00 | 530.00 | 485.20 | 506.50 | 0.0M |
| 2025-08-22 | 510.00 | 510.00 | 505.15 | 507.60 | 0.0M |
| 2025-08-21 | 500.20 | 531.70 | 500.20 | 531.70 | 0.0M |
| 2025-08-20 | 520.00 | 530.20 | 515.95 | 520.95 | 0.0M |
| 2025-08-19 | 544.95 | 544.95 | 520.00 | 543.10 | 0.0M |
| 2025-08-18 | 521.15 | 541.00 | 520.60 | 523.85 | 0.0M |
| 2025-08-14 | 535.00 | 552.00 | 535.00 | 548.00 | 0.0M |
| 2025-08-13 | 526.35 | 540.00 | 512.00 | 534.00 | 0.0M |
| 2025-08-12 | 505.00 | 529.00 | 487.85 | 529.00 | 0.0M |
| 2025-08-11 | 544.40 | 544.40 | 505.00 | 513.50 | 0.0M |
| 2025-08-08 | 569.00 | 569.00 | 458.00 | 522.75 | 0.0M |
| 2025-08-07 | 500.00 | 513.00 | 485.00 | 488.00 | 0.0M |
| 2025-08-06 | 524.90 | 524.90 | 480.35 | 483.85 | 0.0M |
| 2025-08-05 | 482.60 | 589.00 | 480.00 | 493.05 | 0.0M |
| 2025-08-04 | 518.00 | 518.00 | 488.00 | 493.00 | 0.0M |
| 2025-08-01 | 544.85 | 544.85 | 490.00 | 504.60 | 0.0M |
| 2025-07-31 | 523.00 | 531.15 | 505.00 | 508.55 | 0.0M |
| 2025-07-30 | 538.00 | 539.15 | 523.00 | 529.10 | 0.0M |
| 2025-07-29 | 540.00 | 545.55 | 528.10 | 531.50 | 0.0M |
| 2025-07-28 | 560.00 | 560.00 | 530.00 | 536.80 | 0.0M |
| 2025-07-25 | 564.90 | 564.90 | 526.20 | 540.50 | 0.0M |
| 2025-07-24 | 571.00 | 584.90 | 564.00 | 565.60 | 0.0M |
| 2025-07-23 | 578.00 | 590.00 | 569.55 | 571.75 | 0.0M |
| 2025-07-22 | 590.00 | 610.00 | 550.00 | 583.45 | 0.0M |
| 2025-07-21 | 604.90 | 639.95 | 584.00 | 594.95 | 0.0M |
| 2025-07-18 | 603.95 | 605.00 | 595.10 | 599.90 | 0.0M |
| 2025-07-17 | 596.05 | 602.00 | 583.25 | 599.80 | 0.0M |
| 2025-07-16 | 592.00 | 614.50 | 575.50 | 595.80 | 0.0M |
| 2025-07-15 | 587.05 | 618.00 | 570.10 | 602.15 | 0.0M |
| 2025-07-14 | 619.95 | 634.00 | 600.20 | 605.35 | 0.0M |
| 2025-07-11 | 609.95 | 648.00 | 570.00 | 610.15 | 0.0M |
| 2025-07-10 | 572.10 | 647.45 | 549.00 | 610.30 | 0.0M |
| 2025-07-09 | 568.00 | 589.00 | 550.00 | 572.10 | 0.0M |
| 2025-07-08 | 544.15 | 572.80 | 540.55 | 548.85 | 0.0M |
| 2025-07-07 | 572.00 | 587.95 | 540.40 | 544.25 | 0.0M |
| 2025-07-04 | 587.85 | 587.85 | 562.00 | 574.35 | 0.0M |
| 2025-07-03 | 577.00 | 599.00 | 540.00 | 550.45 | 0.0M |
| 2025-07-02 | 612.35 | 617.00 | 570.05 | 577.60 | 0.0M |
| 2025-07-01 | 590.70 | 644.70 | 575.00 | 608.30 | 0.0M |
| 2025-06-30 | 520.00 | 610.00 | 502.25 | 562.65 | 0.0M |
| 2025-06-27 | 515.05 | 521.80 | 500.65 | 511.00 | 0.0M |
| 2025-06-26 | 517.55 | 534.90 | 511.20 | 519.50 | 0.0M |
| 2025-06-25 | 509.00 | 531.95 | 509.00 | 516.00 | 0.0M |
| 2025-06-24 | 519.75 | 525.00 | 499.20 | 506.65 | 0.0M |
| 2025-06-23 | 445.70 | 534.80 | 445.70 | 503.65 | 0.0M |
| 2025-06-20 | 437.00 | 450.00 | 434.05 | 445.70 | 0.0M |
| 2025-06-19 | 430.00 | 441.95 | 421.05 | 439.75 | 0.0M |
| 2025-06-18 | 423.00 | 445.00 | 420.40 | 435.30 | 0.0M |
| 2025-06-17 | 410.00 | 421.70 | 410.00 | 420.25 | 0.0M |
| 2025-06-16 | 394.00 | 418.00 | 394.00 | 403.50 | 0.0M |
| 2025-06-13 | 399.00 | 414.00 | 398.95 | 405.30 | 0.0M |
| 2025-06-12 | 399.30 | 415.00 | 395.00 | 407.10 | 0.0M |
| 2025-06-11 | 393.40 | 401.00 | 389.85 | 390.30 | 0.0M |
| 2025-06-10 | 377.50 | 397.80 | 375.05 | 391.55 | 0.0M |
| 2025-06-09 | 380.00 | 382.10 | 370.00 | 377.50 | 0.0M |
| 2025-06-06 | 387.00 | 399.00 | 377.50 | 380.85 | 0.0M |
| 2025-06-05 | 368.50 | 371.65 | 356.00 | 356.50 | 0.0M |
| 2025-06-04 | 375.00 | 375.00 | 352.00 | 353.25 | 0.0M |
| 2025-06-03 | 374.80 | 374.80 | 350.00 | 357.15 | 0.0M |
| 2025-06-02 | 360.00 | 369.80 | 355.00 | 367.15 | 0.0M |
| 2025-05-30 | 391.25 | 400.00 | 352.20 | 360.00 | 0.0M |
| 2025-05-29 | 400.00 | 410.00 | 391.00 | 398.95 | 0.0M |
| 2025-05-28 | 372.25 | 400.00 | 372.25 | 400.00 | 0.0M |
| 2025-05-27 | 375.00 | 380.00 | 371.00 | 372.10 | 0.0M |
| 2025-05-26 | 369.00 | 373.90 | 366.50 | 372.50 | 0.0M |
| 2025-05-22 | 359.00 | 375.00 | 355.60 | 362.30 | 0.0M |
| 2025-05-21 | 363.00 | 398.00 | 355.80 | 359.00 | 0.0M |
| 2025-05-20 | 358.90 | 358.90 | 341.00 | 342.70 | 0.0M |
| 2025-05-19 | 355.00 | 358.90 | 349.35 | 358.90 | 0.0M |
| 2025-05-16 | 355.00 | 378.00 | 352.10 | 361.00 | 0.0M |
| 2025-05-15 | 340.05 | 368.80 | 340.00 | 364.90 | 0.0M |
| 2025-05-14 | 360.00 | 360.00 | 330.05 | 357.45 | 0.0M |
| 2025-05-13 | 349.25 | 349.25 | 349.00 | 349.00 | 0.0M |
| 2025-05-12 | 350.00 | 350.00 | 349.25 | 349.25 | 0.0M |
| 2025-05-09 | 330.00 | 339.90 | 329.55 | 330.85 | 0.0M |
| 2025-05-08 | 344.45 | 345.00 | 330.00 | 340.35 | 0.0M |
| 2025-05-06 | 321.50 | 333.00 | 316.00 | 316.00 | 0.0M |
| 2025-05-05 | 333.60 | 356.00 | 320.00 | 328.90 | 0.0M |
| 2025-05-02 | 326.45 | 333.00 | 326.45 | 327.05 | 0.0M |
| 2025-04-30 | 326.00 | 333.30 | 324.45 | 326.50 | 0.0M |
| 2025-04-29 | 337.95 | 337.95 | 323.00 | 326.00 | 0.0M |
| 2025-04-28 | 347.00 | 347.00 | 330.85 | 336.95 | 0.0M |
| 2025-04-25 | 342.00 | 347.00 | 325.05 | 333.20 | 0.0M |
| 2025-04-24 | 342.70 | 355.00 | 339.50 | 339.50 | 0.0M |
| 2025-04-23 | 344.80 | 350.00 | 340.00 | 341.45 | 0.0M |
| 2025-04-22 | 344.45 | 346.00 | 336.10 | 341.00 | 0.0M |
| 2025-04-21 | 339.75 | 346.55 | 333.00 | 333.90 | 0.0M |
| 2025-04-17 | 343.40 | 345.00 | 332.15 | 337.95 | 0.0M |
| 2025-04-16 | 334.00 | 355.00 | 332.95 | 342.90 | 0.0M |
| 2025-04-15 | 323.45 | 340.00 | 322.00 | 333.90 | 0.0M |
| 2025-04-11 | 310.55 | 315.00 | 306.05 | 312.40 | 0.0M |
| 2025-04-09 | 307.00 | 312.25 | 307.00 | 307.80 | 0.0M |
| 2025-04-08 | 321.00 | 321.00 | 306.00 | 310.50 | 0.0M |
| 2025-04-07 | 300.30 | 314.00 | 291.55 | 313.65 | 0.0M |
| 2025-04-04 | 317.95 | 321.00 | 305.00 | 310.20 | 0.0M |
| 2025-04-03 | 325.00 | 328.10 | 314.20 | 317.25 | 0.0M |
| 2025-04-02 | 321.10 | 338.35 | 321.10 | 325.25 | 0.0M |
| 2025-04-01 | 298.95 | 341.80 | 298.95 | 333.50 | 0.0M |
| 2025-03-28 | 288.85 | 328.20 | 285.55 | 295.50 | 0.0M |
| 2025-03-27 | 294.25 | 295.05 | 271.10 | 273.50 | 0.0M |
| 2025-03-26 | 315.00 | 321.65 | 295.70 | 298.30 | 0.0M |
| 2025-03-25 | 326.00 | 328.80 | 312.00 | 313.75 | 0.0M |
| 2025-03-24 | 316.00 | 333.00 | 316.00 | 327.50 | 0.0M |
| 2025-03-21 | 319.00 | 328.00 | 305.00 | 311.15 | 0.0M |
| 2025-03-20 | 321.00 | 326.00 | 303.00 | 315.20 | 0.0M |
| 2025-03-19 | 314.00 | 331.35 | 300.00 | 320.20 | 0.0M |
| 2025-03-18 | 338.95 | 339.00 | 300.00 | 317.10 | 0.0M |
| 2025-03-17 | 339.00 | 345.00 | 327.55 | 337.05 | 0.0M |
| 2025-03-13 | 331.65 | 358.00 | 329.00 | 330.95 | 0.0M |
| 2025-03-12 | 344.95 | 360.00 | 331.75 | 335.05 | 0.0M |
| 2025-03-11 | 335.00 | 335.00 | 322.35 | 331.80 | 0.0M |
| 2025-03-10 | 331.00 | 349.95 | 331.00 | 346.05 | 0.0M |
| 2025-03-07 | 343.90 | 352.00 | 335.70 | 346.60 | 0.0M |
| 2025-03-06 | 341.65 | 360.00 | 340.00 | 342.80 | 0.0M |
| 2025-03-05 | 360.50 | 363.75 | 337.00 | 339.60 | 0.0M |
| 2025-03-04 | 338.60 | 360.00 | 327.10 | 349.10 | 0.0M |
| 2025-03-03 | 374.45 | 429.95 | 299.00 | 336.00 | 0.0M |
| 2025-02-28 | 358.65 | 365.00 | 358.00 | 361.50 | 0.0M |
| 2025-02-27 | 379.65 | 400.00 | 358.00 | 366.90 | 0.0M |
| 2025-02-25 | 370.00 | 395.00 | 370.00 | 379.65 | 0.0M |
| 2025-02-24 | 383.75 | 419.00 | 361.00 | 369.60 | 0.0M |
| 2025-02-21 | 388.80 | 392.65 | 361.50 | 373.25 | 0.0M |
| 2025-02-20 | 382.80 | 385.80 | 381.00 | 381.05 | 0.0M |
| 2025-02-19 | 393.00 | 393.65 | 382.65 | 392.00 | 0.0M |
| 2025-02-18 | 396.85 | 448.00 | 321.05 | 384.80 | 0.0M |
| 2025-02-17 | 387.95 | 408.75 | 387.95 | 401.30 | 0.0M |
| 2025-02-14 | 396.00 | 396.00 | 373.35 | 387.95 | 0.0M |
| 2025-02-13 | 415.75 | 422.35 | 395.45 | 412.20 | 0.0M |
| 2025-02-12 | 398.00 | 482.00 | 385.05 | 417.90 | 0.0M |
| 2025-02-11 | 391.00 | 408.80 | 390.05 | 402.90 | 0.0M |
| 2025-02-10 | 436.00 | 436.00 | 406.10 | 415.30 | 0.0M |
| 2025-02-07 | 422.50 | 436.65 | 420.30 | 424.65 | 0.0M |
| 2025-02-06 | 440.45 | 441.00 | 423.45 | 429.40 | 0.0M |
| 2025-02-05 | 433.00 | 439.85 | 421.10 | 437.00 | 0.0M |
| 2025-02-04 | 419.35 | 490.00 | 406.90 | 414.75 | 0.0M |
| 2025-02-03 | 401.00 | 425.30 | 401.00 | 413.15 | 0.0M |
| 2025-02-01 | 424.00 | 435.20 | 412.00 | 420.00 | 0.0M |
| 2025-01-31 | 396.95 | 450.00 | 396.95 | 421.00 | 0.0M |
| 2025-01-30 | 475.00 | 475.00 | 374.50 | 411.40 | 0.0M |
| 2025-01-29 | 400.00 | 420.70 | 399.70 | 420.70 | 0.0M |
| 2025-01-28 | 388.00 | 409.00 | 374.50 | 396.35 | 0.0M |
| 2025-01-27 | 418.60 | 426.00 | 381.85 | 389.70 | 0.0M |
| 2025-01-24 | 436.95 | 436.95 | 412.95 | 426.60 | 0.0M |
| 2025-01-23 | 443.40 | 468.65 | 421.60 | 431.40 | 0.0M |
| 2025-01-22 | 435.85 | 441.00 | 423.85 | 438.75 | 0.0M |
| 2025-01-21 | 430.50 | 450.90 | 424.55 | 436.35 | 0.0M |
| 2025-01-20 | 432.00 | 448.50 | 367.00 | 419.15 | 0.0M |
| 2025-01-17 | 455.95 | 455.95 | 426.00 | 430.45 | 0.0M |
| 2025-01-16 | 519.90 | 519.90 | 428.00 | 443.40 | 0.0M |
| 2025-01-15 | 450.00 | 450.50 | 418.15 | 448.35 | 0.0M |
| 2025-01-14 | 409.90 | 498.95 | 401.10 | 425.75 | 0.0M |
| 2025-01-13 | 427.00 | 435.00 | 410.00 | 416.45 | 0.0M |
| 2025-01-10 | 457.00 | 457.45 | 427.00 | 430.15 | 0.0M |
| 2025-01-09 | 482.20 | 482.20 | 459.85 | 460.05 | 0.0M |
| 2025-01-08 | 491.25 | 491.25 | 466.50 | 482.20 | 0.0M |
| 2025-01-07 | 480.00 | 516.10 | 470.00 | 493.75 | 0.0M |
| 2025-01-06 | 434.60 | 490.25 | 434.60 | 456.80 | 0.0M |
| 2025-01-03 | 430.00 | 433.25 | 415.00 | 419.80 | 0.0M |
| 2025-01-02 | 488.00 | 488.00 | 405.00 | 422.25 | 0.0M |
| 2025-01-01 | 416.50 | 434.95 | 416.50 | 429.65 | 0.0M |