Intellego Technologies AB (INTE)

INTE
🏛️ Suecia →
132.00
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 135.00 137.80 135.00 137.80 13.8K
09:01 137.20 137.20 136.00 137.00 18.8K
09:02 137.00 137.40 136.60 136.60 11.1K
09:03 136.60 137.20 135.80 135.80 15.6K
09:04 136.00 136.00 134.20 135.00 4.5K
09:05 134.80 135.20 134.20 135.20 3.1K
09:06 135.20 135.20 133.60 134.20 13.7K
09:07 133.60 134.20 133.00 133.80 3.7K
09:08 133.20 135.00 133.20 135.00 2.6K
09:09 135.80 136.20 135.40 135.80 3.1K
09:10 136.00 136.20 135.20 135.80 6.9K
09:11 136.00 136.00 136.00 136.00 5.0K
09:12 135.80 135.80 135.00 135.40 2.9K
09:13 136.00 136.20 135.60 136.00 1.6K
09:14 136.20 137.00 135.80 136.20 5.0K
09:15 136.00 136.00 134.20 135.00 4.6K
09:16 134.20 134.20 132.00 133.00 16.1K
09:17 132.20 132.20 130.20 130.20 11.4K
09:18 130.20 131.40 130.20 131.40 11.7K
09:19 131.20 131.40 130.80 131.20 5.1K
09:20 131.00 131.20 129.60 129.60 11.1K
09:21 129.60 130.00 129.40 129.40 2.9K
09:22 129.80 130.20 129.60 130.00 3.7K
09:23 129.60 130.80 129.60 130.80 0.5K
09:24 130.20 131.00 130.00 131.00 2.9K
09:25 129.80 130.00 129.40 130.00 6.3K
09:26 130.20 130.40 129.60 130.00 3.4K
09:27 130.00 130.20 130.00 130.20 0.4K
09:28 130.20 131.00 130.20 130.80 1.1K
09:29 130.40 130.80 130.40 130.80 0.8K
09:30 130.60 130.80 129.60 129.60 1.3K
09:31 129.40 130.00 129.20 129.80 1.8K
09:32 129.80 129.80 128.80 129.40 4.1K
09:33 129.20 130.00 129.20 130.00 0.6K
09:34 130.00 130.00 129.80 129.80 0.2K
09:35 129.80 129.80 129.80 129.80 0.9K
09:36 130.00 130.00 130.00 130.00 0.2K
09:37 130.00 131.00 130.00 131.00 2.8K
09:38 131.00 131.20 130.40 130.60 0.9K
09:39 130.20 130.60 130.00 130.60 2.0K
09:40 130.80 130.80 130.40 130.80 0.1K
09:41 130.80 130.80 130.80 130.80 0.1K
09:42 130.80 130.80 130.40 130.40 0.2K
09:43 130.20 130.60 130.00 130.60 0.5K
09:44 130.60 130.60 130.00 130.40 0.4K
09:45 130.40 130.40 130.20 130.20 0.9K
09:46 130.40 130.60 130.40 130.60 1.3K
09:47 130.60 130.60 130.20 130.20 0.1K
09:48 130.60 131.00 130.60 131.00 0.6K
09:49 131.20 131.40 131.20 131.40 1.1K
09:50 131.20 131.60 131.00 131.40 2.4K
09:51 131.00 131.00 130.60 131.00 1.4K
09:52 131.00 131.40 131.00 131.40 1.6K
09:53 131.40 131.60 131.40 131.60 1.5K
09:54 131.60 131.80 131.20 131.60 0.8K
09:55 131.60 132.00 131.40 131.80 2.9K
09:56 131.80 132.20 131.80 132.00 1.4K
09:57 132.00 132.00 131.00 131.00 3.2K
09:58 131.80 131.80 130.20 131.20 1.1K
09:59 131.00 131.60 130.80 131.60 0.8K
10:00 131.40 131.60 131.20 131.60 0.8K
10:01 132.00 132.00 132.00 132.00 0.3K
10:02 131.40 132.00 131.40 131.80 0.3K
10:03 131.60 131.60 130.80 131.60 2.5K
10:04 131.40 131.40 131.00 131.40 1.1K
10:05 131.40 131.40 130.20 130.60 3.8K
10:06 130.00 130.60 130.00 130.60 1.3K
10:07 130.60 130.60 130.60 130.60 0.0K
10:08 130.80 130.80 130.60 130.80 0.6K
10:09 131.20 131.20 131.00 131.20 1.4K
10:10 130.80 131.20 130.80 131.20 0.0K
10:11 130.80 131.20 130.80 131.20 0.2K
10:12 130.80 131.00 130.60 131.00 0.2K
10:13 131.00 131.00 130.60 130.80 0.8K
10:14 130.80 130.80 130.60 130.80 0.6K
10:15 131.00 131.00 130.60 130.80 0.8K
10:16 130.80 131.60 130.60 130.80 1.1K
10:17 131.60 131.60 131.60 131.60 0.2K
10:18 131.40 131.40 130.80 130.80 0.9K
10:19 131.20 131.20 130.60 131.00 2.6K
10:20 131.00 131.20 131.00 131.20 0.3K
10:21 131.20 131.60 131.20 131.60 0.1K
10:22 131.40 131.60 131.00 131.00 1.3K
10:23 131.60 131.60 131.00 131.40 0.2K
10:24 131.60 132.00 131.60 132.00 5.4K
10:25 132.00 132.60 132.00 132.20 6.1K
10:26 132.20 132.80 132.20 132.80 1.7K
10:27 133.00 133.40 132.80 133.40 2.6K
10:28 133.20 134.60 133.20 134.60 1.7K
10:29 134.60 134.80 134.20 134.20 2.2K
10:30 134.20 134.40 134.00 134.40 3.2K
10:31 134.60 134.60 133.60 133.60 0.6K
10:32 134.00 134.60 134.00 134.40 0.5K
10:33 134.40 134.60 134.40 134.60 0.6K
10:34 134.60 134.60 134.60 134.60 0.1K
10:35 134.20 134.20 133.80 134.20 1.0K
10:36 133.60 134.60 133.60 134.20 7.0K
10:37 134.20 134.20 134.20 134.20 0.0K
10:38 134.20 134.20 134.20 134.20 0.1K
10:39 134.00 134.60 133.80 133.80 2.0K
10:40 134.60 134.60 134.60 134.60 0.2K
10:41 134.00 134.40 134.00 134.40 1.0K
10:42 134.40 134.40 133.40 133.40 0.4K
10:43 133.80 133.80 133.20 133.20 1.0K
10:44 133.00 133.40 132.80 132.80 3.8K
10:45 132.60 133.00 132.20 132.20 0.8K
10:46 132.60 133.60 132.60 133.60 1.4K
10:47 134.00 134.00 133.40 133.80 1.2K
10:48 133.80 133.80 133.40 133.40 0.2K
10:49 133.40 133.80 133.20 133.20 0.2K
10:50 133.20 133.60 133.20 133.60 0.8K
10:51 133.60 133.80 133.60 133.80 1.6K
10:52 133.60 134.20 133.60 134.20 1.6K
10:53 134.40 134.40 133.80 134.20 0.6K
10:54 134.20 134.40 133.60 133.60 1.2K
10:55 133.60 134.00 133.60 133.80 1.2K
10:56 134.20 134.40 134.20 134.40 0.1K
10:57 134.20 134.80 134.20 134.80 1.9K
10:58 134.80 134.80 134.80 134.80 0.5K
10:59 134.80 134.80 134.80 134.80 0.0K
11:00 134.80 135.20 134.80 135.20 2.6K
11:01 135.40 135.80 135.40 135.80 0.8K
11:02 135.60 136.00 135.60 136.00 3.1K
11:03 136.00 136.40 135.60 135.80 7.6K
11:04 136.00 137.00 136.00 137.00 2.0K
11:05 136.60 137.00 136.60 136.80 1.6K
11:06 136.80 137.00 136.60 136.60 1.4K
11:07 136.60 136.60 136.00 136.00 0.7K
11:08 136.40 136.40 136.00 136.00 0.1K
11:09 136.20 136.40 136.20 136.40 0.3K
11:10 136.40 136.60 136.20 136.60 1.0K
11:11 136.60 137.40 136.40 137.20 8.1K
11:12 137.20 137.60 137.00 137.60 2.6K
11:13 137.00 137.40 137.00 137.40 2.0K
11:14 137.20 137.40 136.20 136.20 2.5K
11:15 136.20 136.20 133.00 133.40 36.6K
11:16 133.40 133.80 133.00 133.80 1.3K
11:17 133.80 133.80 133.00 133.00 4.0K
11:18 133.40 133.60 133.40 133.60 2.6K
11:19 133.20 133.20 133.00 133.00 2.9K
11:20 133.40 133.40 132.80 132.80 1.2K
11:21 133.20 133.20 132.40 132.40 0.2K
11:22 133.00 133.00 132.80 132.80 0.3K
11:23 132.40 132.80 132.00 132.80 4.0K
11:24 132.60 133.40 132.60 133.40 11.8K
11:25 133.60 133.60 133.40 133.40 0.3K
11:26 133.40 133.80 133.40 133.60 0.6K
11:27 133.80 133.80 133.80 133.80 1.5K
11:28 133.60 133.80 133.00 133.80 4.0K
11:29 134.20 134.20 134.20 134.20 15.1K
11:30 134.40 134.60 134.40 134.40 1.3K
11:31 134.60 135.00 134.60 134.80 2.1K
11:32 134.80 134.80 134.40 134.40 5.6K
11:34 134.40 134.40 134.00 134.00 1.2K
11:35 134.40 134.40 134.40 134.40 0.2K
11:36 134.40 134.40 134.40 134.40 0.1K
11:37 134.40 134.40 134.40 134.40 0.1K
11:38 134.40 134.40 134.40 134.40 0.7K
11:39 134.40 134.80 134.40 134.60 0.9K
11:40 134.80 134.80 134.80 134.80 0.4K
11:41 134.80 134.80 134.80 134.80 0.0K
11:42 134.80 134.80 134.80 134.80 1.0K
11:43 134.80 134.80 134.80 134.80 0.4K
11:44 134.80 135.00 134.80 135.00 2.7K
11:45 134.80 135.00 134.20 134.80 2.8K
11:46 134.80 134.80 134.20 134.20 0.2K
11:47 134.80 134.80 134.80 134.80 0.0K
11:48 134.80 134.80 134.20 134.80 0.1K
11:49 134.80 134.80 134.80 134.80 0.2K
11:50 134.80 134.80 134.20 134.20 2.9K
11:51 134.40 134.40 134.40 134.40 0.1K
11:52 134.00 134.40 134.00 134.40 0.9K
11:53 134.40 134.40 134.40 134.40 0.2K
11:54 133.80 134.00 133.60 134.00 4.9K
11:55 134.00 134.00 134.00 134.00 0.0K
11:56 134.00 134.00 134.00 134.00 0.4K
11:57 133.40 134.00 133.40 134.00 0.2K
11:58 134.00 134.00 134.00 134.00 0.3K
11:59 133.60 134.00 133.60 134.00 0.3K
12:00 134.00 134.20 134.00 134.00 0.9K
12:01 134.40 134.40 134.40 134.40 0.9K
12:02 134.80 135.00 134.80 135.00 0.3K
12:03 135.00 135.00 135.00 135.00 0.1K
12:04 135.00 135.20 134.60 135.20 2.4K
12:05 135.20 135.80 135.00 135.80 2.8K
12:06 135.80 135.80 135.40 135.80 0.7K
12:07 135.60 135.80 135.60 135.80 0.9K
12:08 135.80 135.80 135.40 135.40 0.5K
12:09 134.80 135.60 134.80 135.00 6.4K
12:10 135.60 135.60 135.20 135.20 1.0K
12:11 135.20 135.60 135.20 135.60 0.2K
12:12 135.60 135.60 135.60 135.60 0.1K
12:13 135.60 135.80 135.60 135.80 0.1K
12:14 135.60 135.60 135.40 135.40 0.4K
12:15 135.20 136.00 135.20 136.00 4.4K
12:16 136.00 136.20 136.00 136.00 0.2K
12:17 136.20 136.20 136.00 136.20 0.2K
12:18 136.00 136.00 135.80 136.00 1.0K
12:19 135.80 136.20 135.80 136.20 0.5K
12:20 135.80 136.00 135.80 136.00 0.9K
12:21 136.20 136.20 136.00 136.00 0.1K
12:22 136.00 136.00 136.00 136.00 0.2K
12:23 136.20 136.20 136.00 136.00 0.4K
12:24 136.00 136.20 136.00 136.20 0.4K
12:25 136.20 136.20 136.20 136.20 0.0K
12:26 136.20 136.20 135.20 135.80 1.0K
12:27 135.80 136.00 135.80 136.00 1.0K
12:28 136.00 136.00 135.80 136.00 0.7K
12:29 136.20 136.20 136.00 136.00 0.2K
12:30 135.80 136.00 135.80 135.80 0.5K
12:31 135.60 135.60 135.60 135.60 0.0K
12:32 136.20 136.20 136.20 136.20 0.2K
12:33 136.20 136.20 135.60 135.60 1.0K
12:34 136.20 136.20 135.60 136.20 0.8K
12:35 136.00 136.20 136.00 136.20 0.3K
12:36 136.20 136.40 136.00 136.40 0.7K
12:37 136.20 136.40 136.20 136.40 0.3K
12:38 136.40 136.40 136.40 136.40 0.2K
12:39 136.40 136.40 136.40 136.40 0.1K
12:40 135.80 136.20 135.80 136.20 0.5K
12:41 136.00 136.20 136.00 136.20 0.0K
12:42 136.20 136.20 136.20 136.20 0.0K
12:43 136.20 136.20 136.20 136.20 1.2K
12:44 136.20 136.40 136.20 136.40 0.4K
12:45 136.40 136.40 136.40 136.40 0.0K
12:46 136.40 136.40 136.40 136.40 0.1K
12:47 136.40 136.60 136.40 136.40 0.1K
12:48 136.40 136.40 136.40 136.40 0.2K
12:49 136.40 136.40 136.40 136.40 0.0K
12:50 136.40 136.40 136.40 136.40 0.2K
12:51 136.40 136.40 136.40 136.40 0.1K
12:52 136.40 136.40 136.40 136.40 0.6K
12:53 136.00 136.40 136.00 136.40 0.3K
12:54 136.40 136.40 136.00 136.40 0.2K
12:55 136.60 136.60 136.40 136.40 0.2K
12:56 136.40 136.40 136.40 136.40 0.0K
12:57 136.00 136.00 136.00 136.00 0.2K
12:58 136.40 136.40 136.00 136.00 1.4K
12:59 136.40 136.60 136.00 136.60 0.9K
13:00 136.60 136.60 136.40 136.60 1.8K
13:01 136.80 137.20 136.80 136.80 4.9K
13:02 136.60 136.80 136.60 136.80 0.7K
13:03 136.40 136.60 136.40 136.60 0.4K
13:04 136.60 136.60 136.60 136.60 0.2K
13:05 136.60 136.60 136.60 136.60 0.5K
13:06 136.60 136.60 136.40 136.40 0.3K
13:07 136.20 136.20 136.20 136.20 0.1K
13:08 135.80 136.20 135.80 136.20 0.1K
13:09 135.00 135.40 134.80 135.40 8.9K
13:10 135.40 135.40 135.40 135.40 0.3K
13:11 135.40 135.40 135.00 135.00 0.2K
13:12 134.80 134.80 134.80 134.80 0.9K
13:13 135.40 135.40 134.80 135.40 0.1K
13:14 135.40 135.40 135.00 135.00 0.1K
13:15 135.40 135.40 134.80 135.40 1.4K
13:16 135.40 135.40 134.60 135.40 0.7K
13:17 135.40 135.60 135.40 135.60 0.2K
13:18 135.60 135.80 135.60 135.80 0.3K
13:19 135.80 135.80 135.80 135.80 0.0K
13:20 135.80 135.80 135.80 135.80 0.1K
13:21 135.80 135.80 135.80 135.80 0.0K
13:22 135.40 135.60 135.20 135.20 0.4K
13:23 135.40 135.40 135.00 135.20 0.9K
13:24 135.20 135.20 135.20 135.20 0.1K
13:25 134.60 135.00 134.40 134.40 1.4K
13:26 134.60 135.00 134.60 135.00 2.5K
13:27 135.00 135.00 134.80 135.00 0.2K
13:28 135.00 135.00 135.00 135.00 0.2K
13:29 135.00 135.00 134.80 135.00 0.7K
13:30 135.00 135.80 134.80 135.80 3.3K
13:31 136.20 136.20 135.80 136.00 1.4K
13:32 136.00 136.00 135.60 135.80 0.6K
13:33 135.80 136.00 135.80 136.00 0.9K
13:34 136.00 136.20 136.00 136.00 3.5K
13:35 135.40 136.00 135.40 136.00 0.6K
13:37 136.00 136.20 135.40 136.20 3.6K
13:38 136.20 136.20 136.20 136.20 0.0K
13:39 135.80 135.80 135.80 135.80 0.0K
13:40 136.00 136.00 136.00 136.00 0.0K
13:41 136.00 136.00 136.00 136.00 0.1K
13:42 136.00 136.00 136.00 136.00 0.0K
13:43 136.20 136.20 135.80 136.00 0.5K
13:44 136.00 136.00 135.40 135.80 0.4K
13:45 136.00 136.00 135.60 135.60 0.8K
13:46 135.60 136.00 135.60 136.00 0.9K
13:47 136.00 136.40 136.00 136.40 2.5K
13:48 136.60 136.60 136.40 136.60 0.6K
13:49 136.60 136.60 136.00 136.00 1.0K
13:50 136.20 136.40 136.20 136.40 0.5K
13:51 136.20 136.40 136.00 136.40 1.5K
13:52 136.40 136.40 136.20 136.40 0.3K
13:53 136.60 136.60 136.60 136.60 0.0K
13:54 136.60 136.60 136.20 136.20 0.7K
13:55 135.80 136.00 135.80 136.00 1.0K
13:56 136.00 136.00 136.00 136.00 0.4K
13:57 135.40 135.60 134.60 135.60 2.9K
13:58 135.40 135.40 135.40 135.40 0.1K
13:59 135.00 135.40 135.00 135.40 0.7K
14:00 135.00 135.60 134.80 134.80 1.3K
14:01 135.40 135.40 135.40 135.40 0.1K
14:02 135.40 135.60 135.20 135.40 0.9K
14:03 135.60 135.60 135.40 135.40 0.3K
14:04 135.60 136.00 135.60 136.00 0.5K
14:05 135.80 135.80 135.60 135.60 0.2K
14:06 135.80 135.80 135.40 135.40 0.4K
14:07 136.00 136.00 135.40 135.40 0.7K
14:08 135.40 135.80 135.40 135.80 1.0K
14:09 135.80 136.00 135.60 135.60 1.1K
14:10 136.00 136.00 135.80 135.80 0.1K
14:11 136.00 136.00 135.80 136.00 1.6K
14:12 136.00 136.20 136.00 136.20 0.5K
14:13 136.00 136.00 135.80 136.00 1.2K
14:14 136.20 136.20 136.00 136.20 0.1K
14:15 136.20 136.20 136.20 136.20 0.2K
14:16 136.20 136.20 136.20 136.20 0.1K
14:17 136.20 136.20 136.20 136.20 0.0K
14:18 136.20 136.40 136.20 136.40 1.1K
14:19 136.20 136.40 136.20 136.20 0.1K
14:20 136.20 136.40 136.00 136.20 0.9K
14:21 136.40 136.40 136.00 136.40 0.3K
14:22 136.00 136.00 135.80 136.00 0.8K
14:23 136.00 136.00 136.00 136.00 0.4K
14:24 136.00 136.00 136.00 136.00 0.8K
14:25 136.20 136.20 136.20 136.20 0.1K
14:26 136.40 136.40 136.40 136.40 0.4K
14:27 136.40 136.40 136.00 136.40 0.6K
14:28 136.40 136.40 136.00 136.00 1.3K
14:29 136.40 136.40 136.40 136.40 0.1K
14:30 136.20 136.20 136.20 136.20 0.4K
14:31 136.20 136.40 136.00 136.40 0.2K
14:32 136.40 136.40 136.20 136.40 2.2K
14:33 136.40 136.60 136.20 136.60 1.7K
14:34 136.60 136.60 136.60 136.60 1.9K
14:35 136.60 136.60 136.40 136.60 0.0K
14:36 136.40 136.60 136.40 136.60 2.2K
14:37 136.60 136.60 136.60 136.60 2.4K
14:38 136.60 136.60 136.40 136.60 0.2K
14:39 136.60 136.60 136.60 136.60 0.1K
14:40 136.40 136.40 136.40 136.40 0.2K
14:41 136.60 136.60 136.60 136.60 0.2K
14:42 136.40 136.60 136.20 136.20 1.9K
14:43 136.00 136.60 136.00 136.40 4.4K
14:44 136.40 136.60 136.20 136.20 0.7K
14:45 136.60 136.60 136.40 136.40 0.6K
14:46 136.00 136.00 136.00 136.00 0.2K
14:47 135.80 136.40 135.60 136.20 5.6K
14:48 136.20 136.40 135.80 135.80 1.6K
14:49 135.80 137.00 135.80 137.00 9.0K
14:50 137.00 137.00 136.80 137.00 2.0K
14:51 136.80 137.00 136.60 137.00 0.8K
14:52 137.20 137.40 137.00 137.40 6.5K
14:53 137.40 137.60 137.20 137.20 3.7K
14:54 137.60 137.60 137.20 137.20 0.7K
14:55 137.20 137.60 137.20 137.60 5.2K
14:56 137.80 137.80 137.40 137.80 4.2K
14:57 137.60 138.00 137.60 138.00 7.9K
14:58 138.00 138.60 138.00 138.40 4.2K
14:59 138.60 138.80 138.00 138.80 1.2K
15:00 138.40 138.80 138.40 138.60 1.0K
15:01 138.60 138.80 138.20 138.80 1.3K
15:02 138.40 138.40 138.40 138.40 0.1K
15:03 138.80 138.80 138.40 138.60 7.0K
15:04 138.60 138.60 138.00 138.60 3.6K
15:05 138.60 138.80 138.40 138.40 1.2K
15:06 138.60 138.80 138.60 138.60 2.4K
15:07 138.40 138.60 138.00 138.60 4.2K
15:08 138.80 138.80 138.80 138.80 0.1K
15:09 138.80 138.80 138.80 138.80 0.2K
15:10 138.60 138.80 138.60 138.80 0.2K
15:11 138.40 138.80 138.40 138.60 3.1K
15:12 138.20 138.60 137.80 138.40 8.1K
15:13 137.80 138.60 137.40 138.60 6.2K
15:14 138.60 138.60 138.20 138.60 1.8K
15:15 138.80 138.80 138.80 138.80 1.5K
15:16 138.80 138.80 138.60 138.80 0.3K
15:17 138.80 139.40 138.60 139.40 11.6K
15:18 139.40 139.60 139.40 139.40 3.6K
15:19 139.60 139.80 139.20 139.80 1.9K
15:20 139.40 139.60 139.20 139.60 1.6K
15:21 139.20 140.00 139.20 140.00 7.1K
15:22 139.80 141.60 139.80 141.60 10.8K
15:23 141.60 142.40 141.40 142.40 3.7K
15:24 142.40 143.00 142.40 142.60 4.6K
15:25 142.80 142.80 140.20 141.40 26.8K
15:26 141.40 141.40 140.00 140.00 34.8K
15:27 140.80 140.80 139.20 139.60 13.2K
15:28 139.60 139.80 139.40 139.80 1.0K
15:29 139.40 139.80 138.80 139.20 6.3K
15:30 139.20 139.20 138.80 139.00 0.5K
15:31 139.20 139.80 139.20 139.80 2.7K
15:32 139.80 139.80 139.80 139.80 0.9K
15:33 140.00 140.00 138.80 138.80 5.2K
15:34 139.00 139.00 138.00 138.00 11.7K
15:35 138.20 138.40 137.00 137.60 7.4K
15:36 137.60 138.60 137.60 138.20 2.4K
15:37 138.40 138.60 137.80 138.60 2.0K
15:38 138.60 139.40 138.60 139.40 5.0K
15:39 139.00 139.40 138.40 138.60 9.7K
15:40 138.00 138.40 137.20 137.80 1.2K
15:41 137.80 138.00 137.60 138.00 0.5K
15:42 138.00 138.20 137.20 138.20 5.4K
15:43 138.40 138.40 137.60 138.00 0.7K
15:44 138.20 138.20 137.80 137.80 0.1K
15:45 137.60 138.00 137.20 138.00 3.1K
15:46 137.60 139.00 137.20 139.00 9.7K
15:47 138.60 139.60 138.60 139.60 0.7K
15:48 139.80 139.80 137.60 137.60 7.4K
15:49 138.20 138.60 138.20 138.60 1.0K
15:50 138.60 138.60 138.00 138.00 1.1K
15:51 138.60 138.60 138.00 138.00 0.6K
15:52 138.20 138.20 138.20 138.20 0.0K
15:53 138.00 138.20 138.00 138.20 0.3K
15:54 138.20 138.40 138.20 138.40 0.3K
15:55 138.20 138.80 138.00 138.80 1.8K
15:56 139.00 139.00 139.00 139.00 1.8K
15:57 139.00 139.60 139.00 139.60 3.9K
15:58 139.60 139.80 138.60 138.60 3.4K
15:59 138.60 138.80 138.60 138.80 5.2K
16:00 138.40 138.80 138.00 138.80 1.8K
16:01 139.00 139.40 138.80 139.40 1.5K
16:02 139.40 139.60 139.40 139.40 2.0K
16:03 139.40 139.40 139.20 139.40 0.3K
16:04 139.00 139.40 139.00 139.40 1.9K
16:06 139.40 139.40 139.00 139.20 1.6K
16:08 139.60 139.60 139.00 139.60 0.8K
16:09 139.00 139.00 139.00 139.00 0.1K
16:10 139.60 139.60 139.40 139.40 3.3K
16:11 139.40 139.80 139.40 139.80 0.4K
16:12 139.40 139.80 139.20 139.80 1.3K
16:13 139.00 139.40 139.00 139.20 2.6K
16:14 139.80 140.20 139.80 140.20 8.3K
16:15 140.40 140.40 140.00 140.00 0.4K
16:16 140.00 140.00 140.00 140.00 0.1K
16:17 140.20 140.40 140.00 140.00 1.1K
16:19 140.20 140.20 138.20 138.20 10.7K
16:20 138.20 139.00 138.20 139.00 1.9K
16:21 138.60 138.60 138.60 138.60 0.0K
16:22 138.80 138.80 138.80 138.80 0.3K
16:23 138.40 139.60 138.40 139.60 5.0K
16:24 140.00 140.20 139.80 140.20 2.4K
16:25 140.20 140.20 139.60 140.00 1.2K
16:26 139.60 140.20 139.60 139.60 0.7K
16:27 139.60 139.60 139.60 139.60 0.0K
16:28 139.60 140.00 139.20 140.00 1.4K
16:29 139.40 139.60 139.40 139.60 1.1K
16:30 139.40 139.80 139.40 139.80 0.5K
16:31 139.80 140.60 139.80 140.60 13.1K
16:32 140.60 140.80 140.60 140.60 2.0K
16:33 140.60 140.80 140.20 140.80 1.0K
16:34 140.40 140.80 140.20 140.20 1.0K
16:35 140.80 140.80 140.40 140.40 1.5K
16:36 140.60 140.60 140.60 140.60 0.6K
16:37 140.20 140.60 140.20 140.40 0.3K
16:38 140.60 141.60 140.40 141.60 16.6K
16:39 142.00 142.00 141.60 142.00 5.4K
16:40 141.80 141.80 141.00 141.40 2.5K
16:41 142.00 142.00 141.40 141.40 0.1K
16:42 141.60 141.60 141.40 141.40 1.3K
16:43 141.20 141.40 141.00 141.40 0.3K
16:44 141.00 141.40 140.80 141.20 0.7K
16:45 141.20 141.20 141.20 141.20 0.7K
16:46 141.40 141.40 141.00 141.00 0.2K
16:47 141.00 141.00 140.80 141.00 0.5K
16:48 141.00 141.40 140.60 141.40 1.7K
16:49 141.40 141.40 141.40 141.40 0.1K
16:50 141.40 141.40 141.40 141.40 0.6K
16:51 141.40 141.80 141.40 141.80 0.9K
16:52 141.80 141.80 141.80 141.80 0.2K
16:53 141.80 141.80 141.40 141.80 0.3K
16:54 141.80 141.80 141.40 141.60 0.4K
16:55 141.80 141.80 141.60 141.60 0.6K
16:56 141.80 142.00 141.40 141.80 3.2K
16:57 141.60 142.00 141.40 141.40 0.0K
16:58 142.00 142.00 141.60 142.00 2.3K
16:59 142.20 142.20 141.60 142.20 1.9K
17:00 142.20 142.40 142.20 142.40 0.6K
17:01 141.80 142.00 141.60 141.80 0.6K
17:02 142.00 142.00 141.60 141.80 0.4K
17:03 141.40 141.60 141.20 141.20 2.6K
17:04 141.20 141.20 140.80 141.20 6.3K
17:05 141.40 141.40 141.40 141.40 0.5K
17:06 141.40 141.60 141.20 141.40 0.3K
17:07 141.60 141.60 141.20 141.20 0.1K
17:08 141.40 141.40 140.40 140.40 1.8K
17:09 140.80 141.00 140.60 141.00 0.9K
17:10 141.20 141.40 141.20 141.40 2.8K
17:11 142.00 142.60 141.60 142.40 2.2K
17:12 142.40 142.60 142.20 142.20 0.7K
17:13 142.00 142.40 141.80 142.40 1.6K
17:14 142.00 142.60 142.00 142.20 0.2K
17:15 141.40 141.80 141.40 141.80 0.8K
17:16 141.80 142.40 141.80 142.40 0.9K
17:17 142.40 142.60 142.00 142.00 0.6K
17:18 142.00 142.20 141.40 141.40 1.0K
17:19 141.60 142.20 141.60 142.00 0.7K
17:20 141.80 142.00 141.60 142.00 1.2K
17:21 142.00 142.80 142.00 142.80 4.0K
17:22 142.40 143.00 142.40 143.00 4.3K
17:23 143.00 143.00 142.80 142.80 3.5K
17:24 143.00 143.00 142.60 143.00 3.5K
17:30 141.20 141.20 141.20 141.20 16.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-02 142.20 163.20 125.00 132.00 3.3M
2025-10-01 148.20 151.80 139.80 141.20 0.6M
2025-09-30 142.80 149.80 141.20 149.80 0.7M
2025-09-29 146.00 151.00 136.40 142.60 1.1M
2025-09-26 142.60 155.40 142.00 144.00 1.4M
2025-09-25 135.00 143.00 128.80 141.20 1.1M
2025-09-24 120.60 137.60 120.40 132.60 1.5M
2025-09-23 125.00 130.20 110.80 118.00 3.2M
2025-09-22 153.40 157.00 122.40 129.00 2.6M
2025-09-19 144.20 157.00 141.00 153.60 0.8M
2025-09-18 143.60 147.00 138.20 143.40 0.7M
2025-09-17 159.80 162.40 141.20 142.80 0.9M
2025-09-16 145.60 164.20 136.80 159.40 2.1M
2025-09-15 199.60 199.60 144.40 145.00 2.6M
2025-09-12 170.00 184.00 168.20 176.60 1.3M
2025-09-11 200.00 200.00 147.00 172.60 2.9M
2025-09-10 206.00 215.00 206.00 209.00 0.3M
2025-09-09 214.00 216.00 204.00 205.00 0.3M
2025-09-08 212.00 220.00 211.00 213.00 0.4M
2025-09-05 204.00 211.00 199.00 210.00 0.5M
2025-09-04 202.50 209.00 200.50 204.00 0.4M
2025-09-03 194.20 209.00 192.80 202.00 0.9M
2025-09-02 201.50 206.00 194.00 194.20 0.5M
2025-09-01 206.00 209.50 196.20 202.00 0.8M
2025-08-29 191.80 205.50 187.00 205.00 1.2M
2025-08-28 171.00 197.80 169.00 192.00 2.0M
2025-08-27 152.00 158.20 150.20 151.60 0.4M
2025-08-26 159.00 162.00 150.60 152.60 0.5M
2025-08-25 155.40 162.60 153.60 158.40 0.4M
2025-08-22 151.20 155.00 146.20 155.00 0.7M
2025-08-21 146.40 153.00 146.20 149.20 0.3M
2025-08-20 145.80 147.80 144.80 146.20 0.2M
2025-08-19 147.20 148.20 145.00 145.00 0.1M
2025-08-18 145.00 150.80 144.80 146.80 0.2M
2025-08-15 145.20 147.80 144.20 145.00 0.2M
2025-08-14 148.00 150.60 144.80 146.80 0.2M
2025-08-13 146.40 151.20 145.00 147.20 0.2M
2025-08-12 152.00 154.60 144.60 146.40 0.2M
2025-08-11 146.00 157.00 145.20 150.80 0.4M
2025-08-08 146.00 147.80 142.40 145.60 0.2M
2025-08-07 149.20 152.20 144.20 146.00 0.3M
2025-08-06 151.20 154.80 145.60 148.60 0.4M
2025-08-05 143.80 151.20 143.80 151.00 0.5M
2025-08-04 132.20 142.40 132.20 142.00 0.3M
2025-08-01 133.20 134.60 126.80 131.80 0.2M
2025-07-31 125.20 135.60 125.20 133.20 0.3M
2025-07-30 126.00 126.40 122.60 124.80 0.1M
2025-07-29 125.40 125.40 125.40 125.40 0.2M
2025-07-28 131.20 132.00 127.80 129.00 0.1M
2025-07-25 127.20 131.80 126.80 129.60 0.3M
2025-07-24 123.80 128.80 119.00 125.60 0.3M
2025-07-23 128.60 129.80 123.00 124.20 0.2M
2025-07-22 133.00 134.00 126.00 127.80 0.2M
2025-07-21 123.20 134.20 119.20 132.20 0.4M
2025-07-18 128.20 129.40 121.60 123.00 0.3M
2025-07-17 131.00 134.00 126.00 127.20 0.5M
2025-07-16 122.00 133.00 117.00 130.00 0.7M
2025-07-15 115.20 123.40 114.60 119.60 0.4M
2025-07-14 116.40 119.20 111.40 114.20 0.3M
2025-07-11 115.00 119.20 113.80 116.80 0.3M
2025-07-10 117.40 120.20 110.60 114.20 0.6M
2025-07-09 108.40 116.60 107.00 116.60 0.6M
2025-07-08 103.60 108.80 102.60 107.60 0.4M
2025-07-07 102.00 104.40 100.60 103.00 0.5M
2025-07-04 88.30 100.00 88.00 100.00 1.0M
2025-07-03 86.40 88.80 84.50 88.20 0.2M
2025-07-02 85.50 89.00 83.40 85.40 0.4M
2025-07-01 86.00 93.90 82.50 84.60 0.9M
2025-06-30 81.70 82.40 77.90 78.40 0.4M
2025-06-27 78.30 80.60 76.40 78.60 0.5M
2025-06-26 73.20 79.40 72.10 78.30 0.5M
2025-06-25 73.50 74.40 71.00 73.30 0.2M
2025-06-24 69.00 73.70 66.30 73.00 0.4M
2025-06-23 73.30 75.00 67.50 67.90 0.4M
2025-06-19 77.90 78.00 70.30 73.40 0.5M
2025-06-18 75.10 78.40 72.10 77.80 0.4M
2025-06-17 80.10 80.50 75.40 76.00 0.3M
2025-06-16 83.50 84.30 79.00 79.70 0.3M
2025-06-13 87.30 88.50 79.10 83.00 0.6M
2025-06-12 87.90 89.90 86.00 88.90 0.5M
2025-06-11 88.80 89.50 86.90 88.10 0.3M
2025-06-10 91.00 91.00 87.80 89.20 0.2M
2025-06-09 88.40 94.40 87.30 89.70 0.5M
2025-06-05 82.80 87.40 82.30 87.20 0.3M
2025-06-04 82.50 83.80 81.90 82.50 0.2M
2025-06-03 81.90 82.50 78.50 82.10 0.4M
2025-06-02 81.50 85.90 81.10 82.70 0.5M
2025-05-30 82.50 85.60 81.00 82.70 0.9M
2025-05-28 77.00 85.00 77.00 82.40 1.0M
2025-05-27 72.60 75.00 70.20 73.00 0.2M
2025-05-26 71.00 73.70 69.70 71.00 0.2M
2025-05-23 68.90 70.50 67.00 69.30 0.2M
2025-05-22 67.70 69.30 67.10 68.80 0.1M
2025-05-21 70.60 70.90 67.50 69.00 0.2M
2025-05-20 70.40 71.00 68.00 70.20 0.2M
2025-05-19 72.60 73.60 69.60 70.30 0.2M
2025-05-16 74.20 77.30 67.80 71.50 0.4M
2025-05-15 67.20 75.00 67.20 73.50 0.4M
2025-05-14 68.30 71.60 66.20 66.20 0.2M
2025-05-13 67.50 69.60 65.60 67.00 0.2M
2025-05-12 69.70 74.00 65.70 67.20 0.3M
2025-05-09 71.50 74.30 69.00 69.40 0.2M
2025-05-08 64.00 71.00 63.30 70.30 0.2M
2025-05-07 65.10 65.30 61.70 63.60 0.2M
2025-05-06 68.00 68.20 64.60 65.50 0.3M
2025-05-05 71.10 74.90 67.50 68.10 0.3M
2025-05-02 78.00 79.80 68.70 71.00 0.4M
2025-04-30 75.30 78.90 75.00 77.20 0.2M
2025-04-29 70.40 74.80 70.00 74.70 0.2M
2025-04-28 71.20 72.10 68.40 70.00 0.2M
2025-04-25 70.10 73.10 69.90 72.00 0.3M
2025-04-24 65.50 70.80 65.50 69.70 0.2M
2025-04-23 68.50 69.90 65.20 65.50 0.2M
2025-04-22 61.40 69.20 61.40 67.70 0.4M
2025-04-17 57.50 62.10 57.30 61.30 0.3M
2025-04-16 58.50 59.10 56.60 57.20 0.2M
2025-04-15 55.00 59.50 54.30 59.00 0.3M
2025-04-14 54.10 57.00 54.00 55.00 0.3M
2025-04-11 54.00 54.80 52.40 53.50 0.1M
2025-04-10 55.00 57.00 53.00 53.90 0.3M
2025-04-09 51.70 54.40 50.70 51.50 0.2M
2025-04-08 50.60 54.40 50.20 53.20 0.3M
2025-04-07 46.55 51.90 45.50 49.70 0.4M
2025-04-04 45.45 53.40 44.55 50.60 0.5M
2025-04-03 47.05 47.90 44.25 46.25 0.2M
2025-04-02 45.50 47.75 44.30 47.75 0.2M
2025-04-01 39.55 47.10 39.05 46.10 0.6M
2025-03-31 39.55 40.30 38.55 39.55 0.0M
2025-03-28 40.45 40.60 39.00 39.40 0.1M
2025-03-27 41.60 42.20 40.25 40.80 0.1M
2025-03-26 43.00 43.75 42.20 42.25 0.1M
2025-03-25 42.35 43.30 41.10 42.50 0.1M
2025-03-24 44.50 44.55 41.30 42.20 0.1M
2025-03-21 37.85 50.00 37.30 43.35 0.8M
2025-03-20 37.65 38.70 37.55 38.05 0.0M
2025-03-19 38.00 39.00 37.85 38.70 0.0M
2025-03-18 39.50 40.90 38.05 39.00 0.1M
2025-03-17 34.30 38.15 34.30 38.00 0.1M
2025-03-14 34.55 35.10 33.50 34.20 0.1M
2025-03-13 35.40 36.20 34.30 34.50 0.0M
2025-03-12 35.05 35.65 34.55 35.50 0.1M
2025-03-11 35.05 36.20 35.00 35.10 0.1M
2025-03-10 35.75 35.95 35.25 35.50 0.1M
2025-03-07 38.00 38.75 33.25 35.95 0.3M
2025-03-06 37.70 38.70 37.70 38.00 0.0M
2025-03-05 37.50 38.90 36.55 37.70 0.1M
2025-03-04 39.95 39.95 35.75 37.50 0.2M
2025-03-03 39.85 41.00 39.05 40.50 0.4M
2025-02-28 42.20 42.80 39.65 41.30 0.1M
2025-02-27 44.50 44.80 41.80 41.85 0.2M
2025-02-26 41.80 46.30 41.65 43.90 0.3M
2025-02-25 43.00 43.70 41.70 41.70 0.1M
2025-02-24 42.55 43.75 42.25 42.95 0.1M
2025-02-21 42.55 42.90 42.05 42.50 0.1M
2025-02-20 41.60 42.75 40.90 42.60 0.1M
2025-02-19 40.20 41.95 39.65 41.20 0.2M
2025-02-18 40.30 41.35 40.00 40.45 0.1M
2025-02-17 39.45 41.35 39.40 40.30 0.1M
2025-02-14 38.80 39.50 38.70 39.45 0.1M
2025-02-13 39.20 39.25 38.70 38.95 0.1M
2025-02-12 39.35 39.70 38.90 39.10 0.0M
2025-02-11 39.05 39.70 38.80 39.30 0.1M
2025-02-10 38.35 39.45 38.15 39.15 0.1M
2025-02-07 38.50 38.85 38.20 38.60 0.1M
2025-02-06 38.05 38.95 38.05 38.60 0.1M
2025-02-05 38.70 39.00 37.50 38.10 0.1M
2025-02-04 36.65 38.70 36.65 38.70 0.1M
2025-02-03 38.50 38.50 36.10 36.60 0.1M
2025-01-31 37.95 39.00 37.10 38.90 0.2M
2025-01-30 37.20 37.80 37.00 37.25 0.0M
2025-01-29 37.10 37.70 36.95 37.20 0.1M
2025-01-28 36.85 37.20 36.65 37.00 0.0M
2025-01-27 37.25 37.35 36.50 37.00 0.1M
2025-01-24 37.00 38.55 36.50 37.30 0.1M
2025-01-23 37.05 37.40 36.55 36.55 0.2M
2025-01-22 36.60 37.90 36.40 37.00 0.1M
2025-01-21 37.40 37.40 36.25 36.50 0.1M
2025-01-20 37.00 37.65 36.50 37.00 0.2M
2025-01-17 35.65 37.00 35.10 37.00 0.2M
2025-01-16 35.00 35.80 34.75 35.30 0.1M
2025-01-15 34.00 35.00 32.50 34.90 0.1M
2025-01-14 35.05 36.05 33.25 33.30 0.3M
2025-01-13 35.75 36.60 33.00 33.20 0.5M
2025-01-10 36.80 37.55 36.40 36.55 0.1M
2025-01-09 37.25 37.60 36.40 37.00 0.1M
2025-01-08 38.15 38.75 37.15 37.15 0.1M
2025-01-07 40.00 40.00 37.75 37.90 0.2M
2025-01-03 41.10 41.30 40.40 40.70 0.1M
2025-01-02 40.85 42.35 40.00 40.80 0.1M