405.10
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 | 400.10 | 405.90 | 399.80 | 405.10 | 14.4M |
| 2025-09-25 | 401.45 | 403.00 | 398.00 | 400.10 | 22.0M |
| 2025-09-24 | 403.20 | 404.65 | 400.70 | 401.00 | 12.4M |
| 2025-09-23 | 407.10 | 408.10 | 402.10 | 403.20 | 14.9M |
| 2025-09-22 | 410.65 | 411.00 | 406.05 | 406.95 | 8.9M |
| 2025-09-19 | 411.55 | 412.60 | 408.95 | 410.65 | 19.5M |
| 2025-09-18 | 411.35 | 413.05 | 410.10 | 411.55 | 15.6M |
| 2025-09-17 | 413.95 | 414.60 | 408.05 | 409.30 | 14.1M |
| 2025-09-16 | 413.20 | 414.35 | 412.00 | 413.10 | 8.2M |
| 2025-09-15 | 413.05 | 414.30 | 411.75 | 412.65 | 5.7M |
| 2025-09-12 | 415.35 | 417.05 | 412.85 | 413.75 | 7.8M |
| 2025-09-11 | 413.05 | 416.70 | 412.45 | 415.05 | 8.3M |
| 2025-09-10 | 411.00 | 413.70 | 408.95 | 413.05 | 9.3M |
| 2025-09-09 | 408.50 | 410.95 | 407.40 | 410.05 | 8.8M |
| 2025-09-08 | 407.45 | 410.55 | 406.80 | 407.55 | 7.4M |
| 2025-09-05 | 416.90 | 417.00 | 404.40 | 407.35 | 16.0M |
| 2025-09-04 | 423.95 | 427.00 | 415.00 | 415.90 | 27.3M |
| 2025-09-03 | 408.50 | 413.25 | 407.30 | 411.75 | 12.9M |
| 2025-09-02 | 406.55 | 407.85 | 404.45 | 406.75 | 19.8M |
| 2025-09-01 | 409.75 | 410.20 | 405.00 | 405.85 | 12.3M |
| 2025-08-29 | 402.00 | 410.45 | 401.90 | 409.75 | 25.3M |
| 2025-08-28 | 404.50 | 404.50 | 400.00 | 400.90 | 12.5M |
| 2025-08-26 | 399.30 | 405.40 | 398.40 | 403.35 | 13.7M |
| 2025-08-25 | 399.00 | 400.55 | 396.25 | 399.35 | 10.4M |
| 2025-08-22 | 406.00 | 406.50 | 397.50 | 398.30 | 13.1M |
| 2025-08-21 | 406.05 | 406.85 | 403.35 | 405.55 | 15.0M |
| 2025-08-20 | 409.10 | 410.25 | 405.45 | 406.05 | 18.2M |
| 2025-08-19 | 406.35 | 409.40 | 404.50 | 409.10 | 16.7M |
| 2025-08-18 | 413.00 | 413.70 | 404.85 | 406.30 | 31.0M |
| 2025-08-14 | 414.25 | 415.05 | 411.00 | 411.45 | 9.6M |
| 2025-08-13 | 417.20 | 417.50 | 413.60 | 414.10 | 10.9M |
| 2025-08-12 | 417.00 | 419.80 | 415.30 | 416.35 | 13.6M |
| 2025-08-11 | 414.50 | 417.00 | 414.00 | 416.85 | 8.5M |
| 2025-08-08 | 413.90 | 415.35 | 412.95 | 414.50 | 9.8M |
| 2025-08-07 | 412.00 | 414.75 | 411.65 | 413.60 | 11.5M |
| 2025-08-06 | 414.15 | 415.00 | 410.50 | 412.00 | 9.1M |
| 2025-08-05 | 417.20 | 417.95 | 413.00 | 414.15 | 8.5M |
| 2025-08-04 | 420.20 | 422.50 | 415.10 | 416.85 | 18.4M |
| 2025-08-01 | 412.40 | 419.35 | 411.80 | 416.45 | 14.3M |
| 2025-07-31 | 405.95 | 414.00 | 405.55 | 411.95 | 19.4M |
| 2025-07-30 | 409.00 | 409.30 | 405.75 | 407.60 | 10.9M |
| 2025-07-29 | 410.00 | 411.40 | 408.00 | 408.45 | 6.8M |
| 2025-07-28 | 410.80 | 410.85 | 408.60 | 409.90 | 8.1M |
| 2025-07-25 | 410.00 | 410.25 | 407.75 | 409.40 | 5.8M |
| 2025-07-24 | 415.85 | 415.85 | 409.45 | 409.95 | 9.0M |
| 2025-07-23 | 417.10 | 417.90 | 414.00 | 414.95 | 12.2M |
| 2025-07-22 | 420.10 | 420.40 | 415.20 | 416.00 | 9.9M |
| 2025-07-21 | 422.00 | 422.75 | 418.40 | 420.10 | 4.8M |
| 2025-07-18 | 425.20 | 425.20 | 420.10 | 422.75 | 6.7M |
| 2025-07-17 | 425.80 | 425.90 | 423.00 | 423.95 | 7.2M |
| 2025-07-16 | 422.10 | 425.45 | 420.30 | 424.60 | 9.8M |
| 2025-07-15 | 420.90 | 422.40 | 419.00 | 422.10 | 8.5M |
| 2025-07-14 | 417.05 | 419.95 | 416.55 | 419.40 | 6.9M |
| 2025-07-11 | 417.00 | 418.05 | 415.50 | 416.80 | 8.6M |
| 2025-07-10 | 420.30 | 420.30 | 416.40 | 416.85 | 6.2M |
| 2025-07-09 | 416.20 | 420.30 | 415.45 | 419.45 | 9.9M |
| 2025-07-08 | 416.15 | 418.10 | 414.65 | 417.20 | 6.8M |
| 2025-07-07 | 413.00 | 417.20 | 412.00 | 416.15 | 6.8M |
| 2025-07-04 | 414.90 | 415.00 | 411.75 | 412.55 | 8.3M |
| 2025-07-03 | 414.00 | 416.00 | 411.25 | 413.35 | 14.2M |
| 2025-07-02 | 416.90 | 416.90 | 411.70 | 412.95 | 16.0M |
| 2025-07-01 | 417.00 | 418.85 | 414.90 | 415.10 | 13.7M |
| 2025-06-30 | 419.80 | 420.75 | 415.80 | 416.45 | 12.3M |
| 2025-06-27 | 421.00 | 422.00 | 417.80 | 418.65 | 21.4M |
| 2025-06-26 | 417.20 | 420.90 | 416.25 | 420.30 | 13.7M |
| 2025-06-25 | 416.40 | 418.15 | 415.10 | 416.35 | 9.9M |
| 2025-06-24 | 416.90 | 420.65 | 413.75 | 414.35 | 16.7M |
| 2025-06-23 | 417.00 | 417.50 | 411.75 | 413.90 | 14.8M |
| 2025-06-20 | 416.00 | 419.50 | 416.00 | 418.55 | 13.2M |
| 2025-06-19 | 415.65 | 418.25 | 414.80 | 416.00 | 12.6M |
| 2025-06-18 | 417.00 | 418.45 | 414.90 | 415.90 | 8.0M |
| 2025-06-17 | 418.10 | 419.05 | 415.70 | 417.40 | 9.0M |
| 2025-06-16 | 414.95 | 418.90 | 413.25 | 418.20 | 7.0M |
| 2025-06-13 | 415.00 | 419.35 | 413.50 | 413.90 | 17.9M |
| 2025-06-12 | 427.00 | 427.20 | 419.55 | 421.00 | 18.5M |
| 2025-06-11 | 428.00 | 428.10 | 424.85 | 426.15 | 20.8M |
| 2025-06-10 | 424.50 | 428.55 | 423.05 | 427.00 | 13.0M |
| 2025-06-09 | 422.00 | 423.60 | 420.50 | 423.05 | 10.5M |
| 2025-06-06 | 420.30 | 421.30 | 419.00 | 421.05 | 8.8M |
| 2025-06-05 | 418.50 | 420.95 | 415.75 | 419.10 | 13.2M |
| 2025-06-04 | 417.15 | 419.00 | 415.95 | 417.00 | 12.6M |
| 2025-06-03 | 419.00 | 421.70 | 415.65 | 416.95 | 13.2M |
| 2025-06-02 | 418.30 | 420.45 | 414.55 | 419.30 | 15.0M |
| 2025-05-30 | 419.10 | 420.05 | 416.40 | 418.05 | 30.7M |
| 2025-05-29 | 422.00 | 422.80 | 416.60 | 418.75 | 21.5M |
| 2025-05-28 | 417.70 | 422.60 | 413.00 | 420.20 | 431.9M |
| 2025-05-27 | 442.90 | 444.20 | 430.85 | 433.90 | 27.0M |
| 2025-05-26 | 438.25 | 443.55 | 436.75 | 442.90 | 13.1M |
| 2025-05-23 | 434.00 | 439.00 | 429.00 | 436.30 | 18.5M |
| 2025-05-22 | 433.00 | 433.00 | 422.90 | 426.10 | 19.5M |
| 2025-05-21 | 436.60 | 438.20 | 432.00 | 433.00 | 5.8M |
| 2025-05-20 | 437.00 | 440.80 | 432.90 | 434.90 | 9.9M |
| 2025-05-19 | 435.00 | 438.50 | 432.65 | 435.35 | 7.5M |
| 2025-05-16 | 434.90 | 436.20 | 432.10 | 435.70 | 16.4M |
| 2025-05-15 | 429.10 | 435.40 | 426.00 | 432.65 | 24.3M |
| 2025-05-14 | 427.10 | 431.85 | 425.90 | 429.10 | 9.6M |
| 2025-05-13 | 434.90 | 437.95 | 425.35 | 427.90 | 15.0M |
| 2025-05-12 | 429.50 | 436.20 | 428.15 | 435.50 | 8.0M |
| 2025-05-09 | 425.95 | 429.15 | 423.00 | 423.55 | 8.2M |
| 2025-05-08 | 429.00 | 431.50 | 423.55 | 430.60 | 19.9M |
| 2025-05-07 | 433.40 | 435.00 | 429.70 | 431.15 | 9.7M |
| 2025-05-06 | 437.50 | 439.65 | 433.00 | 435.55 | 15.0M |
| 2025-05-05 | 430.25 | 438.50 | 429.35 | 436.95 | 11.5M |
| 2025-05-02 | 424.10 | 431.50 | 424.10 | 430.25 | 12.8M |
| 2025-04-30 | 427.40 | 429.30 | 422.00 | 425.80 | 10.0M |
| 2025-04-29 | 428.90 | 429.60 | 425.00 | 426.00 | 11.2M |
| 2025-04-28 | 426.65 | 430.50 | 424.75 | 428.80 | 6.3M |
| 2025-04-25 | 430.05 | 432.70 | 423.30 | 427.80 | 22.9M |
| 2025-04-24 | 431.85 | 436.05 | 429.30 | 430.05 | 26.1M |
| 2025-04-23 | 436.20 | 437.45 | 428.85 | 430.85 | 19.6M |
| 2025-04-22 | 425.95 | 434.80 | 423.55 | 433.60 | 32.0M |
| 2025-04-21 | 428.05 | 429.10 | 421.50 | 422.85 | 27.4M |
| 2025-04-17 | 425.00 | 427.85 | 421.55 | 427.25 | 22.4M |
| 2025-04-16 | 418.00 | 426.05 | 418.00 | 424.45 | 13.0M |
| 2025-04-15 | 429.20 | 429.20 | 419.00 | 420.40 | 11.7M |
| 2025-04-11 | 420.00 | 422.45 | 417.00 | 421.55 | 8.9M |
| 2025-04-09 | 413.00 | 419.05 | 411.25 | 416.30 | 21.8M |
| 2025-04-08 | 411.90 | 415.80 | 407.25 | 412.55 | 18.6M |
| 2025-04-07 | 390.15 | 408.10 | 390.15 | 406.05 | 26.8M |
| 2025-04-04 | 407.50 | 412.80 | 404.50 | 409.70 | 18.6M |
| 2025-04-03 | 407.05 | 410.20 | 406.70 | 409.40 | 7.1M |
| 2025-04-02 | 407.05 | 410.00 | 406.05 | 409.05 | 8.0M |
| 2025-04-01 | 409.80 | 414.40 | 405.60 | 406.65 | 15.2M |
| 2025-03-28 | 410.90 | 415.60 | 408.15 | 409.75 | 13.0M |
| 2025-03-27 | 408.00 | 410.70 | 405.65 | 409.45 | 18.6M |
| 2025-03-26 | 410.30 | 411.20 | 406.25 | 407.35 | 13.9M |
| 2025-03-25 | 412.00 | 415.25 | 408.70 | 409.80 | 20.3M |
| 2025-03-24 | 407.00 | 412.85 | 405.60 | 410.90 | 14.4M |
| 2025-03-21 | 405.95 | 407.50 | 401.70 | 405.55 | 25.3M |
| 2025-03-20 | 405.00 | 406.65 | 401.90 | 403.95 | 17.0M |
| 2025-03-19 | 410.00 | 410.75 | 402.60 | 403.05 | 12.8M |
| 2025-03-18 | 410.00 | 411.95 | 407.75 | 409.10 | 13.9M |
| 2025-03-17 | 413.00 | 416.25 | 407.00 | 407.95 | 5.3M |
| 2025-03-13 | 413.00 | 414.40 | 408.20 | 412.05 | 8.2M |
| 2025-03-12 | 406.40 | 413.30 | 404.00 | 412.40 | 13.8M |
| 2025-03-11 | 401.50 | 408.40 | 401.20 | 406.20 | 11.1M |
| 2025-03-10 | 401.05 | 406.85 | 400.40 | 405.00 | 9.8M |
| 2025-03-07 | 403.55 | 405.85 | 401.70 | 403.90 | 11.2M |
| 2025-03-06 | 409.15 | 409.70 | 400.55 | 405.70 | 17.9M |
| 2025-03-05 | 394.50 | 412.75 | 394.50 | 405.05 | 15.7M |
| 2025-03-04 | 395.40 | 397.20 | 392.85 | 394.85 | 13.4M |
| 2025-03-03 | 395.95 | 399.00 | 391.20 | 397.45 | 10.7M |
| 2025-02-28 | 399.00 | 402.50 | 392.20 | 395.00 | 32.0M |
| 2025-02-27 | 404.85 | 406.50 | 399.50 | 401.60 | 19.1M |
| 2025-02-25 | 402.00 | 407.00 | 400.50 | 404.85 | 15.8M |
| 2025-02-24 | 400.00 | 403.40 | 398.75 | 401.90 | 7.0M |
| 2025-02-21 | 402.05 | 403.25 | 399.20 | 400.90 | 8.2M |
| 2025-02-20 | 399.95 | 403.90 | 396.20 | 402.05 | 15.4M |
| 2025-02-19 | 404.80 | 408.80 | 404.50 | 406.40 | 7.1M |
| 2025-02-18 | 408.00 | 410.85 | 404.00 | 405.25 | 13.0M |
| 2025-02-17 | 409.80 | 411.40 | 406.75 | 408.60 | 12.0M |
| 2025-02-14 | 411.75 | 416.20 | 408.40 | 410.25 | 14.1M |
| 2025-02-13 | 409.95 | 413.95 | 409.00 | 409.70 | 13.0M |
| 2025-02-12 | 413.15 | 413.80 | 407.60 | 409.90 | 13.9M |
| 2025-02-11 | 428.80 | 430.55 | 417.50 | 418.30 | 14.3M |
| 2025-02-10 | 427.00 | 433.30 | 426.50 | 427.20 | 12.2M |
| 2025-02-07 | 440.00 | 445.50 | 428.40 | 430.85 | 18.9M |
| 2025-02-06 | 450.00 | 450.00 | 438.20 | 441.10 | 17.5M |
| 2025-02-05 | 455.15 | 455.85 | 446.50 | 448.15 | 12.8M |
| 2025-02-04 | 458.00 | 460.35 | 448.75 | 455.15 | 18.9M |
| 2025-02-03 | 462.00 | 465.20 | 452.30 | 454.35 | 17.0M |
| 2025-02-01 | 448.00 | 471.50 | 439.55 | 462.55 | 30.4M |
| 2025-01-31 | 436.50 | 448.20 | 435.10 | 447.50 | 13.5M |
| 2025-01-30 | 433.00 | 438.00 | 431.45 | 436.20 | 22.5M |
| 2025-01-29 | 435.95 | 437.50 | 430.10 | 433.35 | 15.2M |
| 2025-01-28 | 440.00 | 441.80 | 434.50 | 435.45 | 20.8M |
| 2025-01-27 | 440.80 | 445.00 | 436.55 | 440.10 | 10.5M |
| 2025-01-24 | 439.40 | 445.00 | 439.05 | 441.60 | 9.7M |
| 2025-01-23 | 435.00 | 441.85 | 434.10 | 440.20 | 8.9M |
| 2025-01-22 | 439.90 | 441.95 | 436.55 | 437.00 | 9.6M |
| 2025-01-21 | 438.00 | 447.00 | 435.25 | 437.55 | 15.7M |
| 2025-01-20 | 439.00 | 441.20 | 436.00 | 437.70 | 8.7M |
| 2025-01-17 | 433.00 | 441.80 | 432.50 | 440.20 | 11.3M |
| 2025-01-16 | 438.05 | 439.45 | 431.10 | 432.85 | 15.8M |
| 2025-01-15 | 436.60 | 441.80 | 435.35 | 437.35 | 9.8M |
| 2025-01-14 | 441.00 | 441.50 | 435.85 | 436.60 | 18.0M |
| 2025-01-13 | 435.00 | 444.00 | 435.00 | 439.05 | 17.8M |
| 2025-01-10 | 449.95 | 452.00 | 442.50 | 444.90 | 9.1M |
| 2025-01-09 | 449.40 | 460.65 | 446.05 | 450.10 | 19.7M |
| 2025-01-08 | 443.00 | 452.05 | 437.10 | 449.55 | 13.5M |
| 2025-01-07 | 445.50 | 447.60 | 440.15 | 441.10 | 14.3M |
| 2025-01-06 | 455.60 | 461.75 | 441.25 | 442.65 | 22.0M |
| 2025-01-03 | 463.78 | 464.49 | 453.94 | 455.60 | 37.1M |
| 2025-01-02 | 459.15 | 463.55 | 456.26 | 462.65 | 26.1M |
| 2025-01-01 | 459.76 | 460.57 | 456.12 | 457.82 | 18.2M |