KOSPI 200 Heavy Industries (KS200SHIP)

KS200SHIP
🏛️ Corea del Sur →
1,145.99
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 1,168.84 1,169.80 1,166.83 1,166.83 728.0K
09:01 1,166.37 1,171.64 1,166.37 1,171.38 169.0K
09:02 1,171.49 1,175.89 1,171.34 1,174.99 113.0K
09:03 1,174.67 1,175.04 1,173.11 1,173.30 103.0K
09:04 1,172.72 1,173.88 1,172.31 1,172.40 134.0K
09:05 1,172.80 1,174.50 1,172.55 1,174.12 129.0K
09:06 1,173.80 1,174.57 1,171.84 1,174.21 126.0K
09:07 1,174.77 1,175.15 1,173.88 1,174.65 105.0K
09:08 1,174.02 1,175.14 1,174.02 1,174.37 56.0K
09:09 1,174.92 1,175.20 1,173.48 1,173.48 92.0K
09:10 1,173.18 1,173.72 1,172.34 1,172.93 63.0K
09:11 1,173.30 1,173.30 1,171.38 1,171.41 75.0K
09:12 1,172.17 1,172.17 1,170.51 1,171.77 68.0K
09:13 1,171.96 1,175.70 1,171.91 1,175.05 74.0K
09:14 1,175.43 1,178.08 1,175.43 1,178.08 113.0K
09:15 1,178.10 1,179.64 1,177.37 1,179.18 87.0K
09:16 1,178.97 1,180.74 1,178.73 1,179.87 86.0K
09:17 1,180.57 1,180.86 1,179.89 1,180.30 59.0K
09:18 1,179.80 1,181.07 1,178.93 1,179.41 62.0K
09:19 1,178.91 1,179.49 1,178.28 1,178.79 64.0K
09:20 1,179.03 1,179.36 1,177.14 1,177.14 59.0K
09:21 1,177.24 1,177.79 1,176.87 1,177.19 61.0K
09:22 1,176.61 1,178.38 1,176.35 1,177.83 105.0K
09:23 1,178.50 1,179.38 1,178.10 1,179.25 63.0K
09:24 1,179.21 1,179.56 1,178.47 1,178.96 74.0K
09:25 1,179.56 1,179.92 1,179.09 1,179.80 46.0K
09:26 1,179.34 1,180.04 1,178.63 1,179.35 55.0K
09:27 1,179.53 1,181.15 1,179.53 1,180.90 126.0K
09:28 1,181.07 1,181.15 1,179.84 1,180.09 124.0K
09:29 1,180.65 1,181.36 1,180.15 1,180.15 57.0K
09:30 1,179.79 1,180.07 1,178.65 1,180.07 98.0K
09:31 1,179.76 1,181.32 1,179.42 1,181.32 77.0K
09:32 1,181.20 1,181.72 1,180.42 1,181.55 100.0K
09:33 1,181.32 1,183.17 1,181.04 1,183.17 90.0K
09:34 1,183.55 1,186.60 1,182.48 1,186.60 262.0K
09:35 1,186.34 1,186.67 1,185.65 1,186.41 142.0K
09:36 1,186.60 1,186.95 1,185.46 1,186.50 125.0K
09:37 1,187.05 1,187.96 1,186.21 1,186.55 168.0K
09:38 1,187.03 1,187.03 1,185.42 1,185.42 123.0K
09:39 1,185.39 1,185.80 1,184.76 1,184.97 151.0K
09:40 1,185.18 1,186.28 1,185.18 1,186.12 71.0K
09:41 1,186.14 1,187.20 1,186.13 1,186.13 253.0K
09:42 1,186.74 1,187.12 1,184.98 1,184.98 152.0K
09:43 1,185.49 1,185.78 1,184.81 1,184.94 104.0K
09:44 1,185.38 1,185.70 1,184.66 1,185.01 87.0K
09:45 1,185.45 1,186.11 1,184.94 1,185.66 139.0K
09:46 1,185.61 1,185.98 1,184.34 1,185.69 118.0K
09:47 1,185.46 1,186.96 1,184.72 1,186.46 142.0K
09:48 1,186.56 1,188.67 1,186.07 1,188.14 168.0K
09:49 1,188.90 1,188.90 1,186.04 1,186.29 96.0K
09:50 1,186.19 1,187.03 1,185.98 1,186.77 71.0K
09:51 1,187.42 1,189.05 1,186.82 1,187.83 97.0K
09:52 1,187.92 1,188.61 1,187.24 1,188.13 60.0K
09:53 1,188.07 1,188.28 1,187.19 1,188.04 38.0K
09:54 1,188.53 1,188.74 1,187.64 1,188.20 101.0K
09:55 1,187.92 1,188.26 1,187.40 1,188.12 32.0K
09:56 1,188.04 1,188.46 1,187.10 1,187.39 71.0K
09:57 1,187.45 1,189.42 1,187.45 1,189.42 169.0K
09:58 1,189.14 1,190.45 1,189.13 1,189.25 122.0K
09:59 1,189.81 1,189.93 1,188.59 1,188.95 70.0K
10:00 1,188.39 1,188.86 1,186.75 1,186.80 99.0K
10:01 1,186.36 1,187.07 1,185.67 1,186.06 70.0K
10:02 1,186.66 1,186.66 1,185.27 1,185.27 62.0K
10:03 1,185.44 1,185.51 1,183.19 1,183.60 85.0K
10:04 1,183.67 1,185.95 1,183.47 1,185.25 42.0K
10:05 1,185.36 1,186.23 1,185.07 1,185.80 46.0K
10:06 1,185.12 1,186.40 1,185.12 1,185.46 89.0K
10:07 1,185.59 1,185.59 1,184.26 1,184.26 58.0K
10:08 1,185.21 1,185.21 1,183.26 1,183.75 62.0K
10:09 1,184.37 1,186.63 1,183.77 1,186.63 107.0K
10:10 1,186.31 1,186.79 1,185.86 1,186.23 62.0K
10:11 1,186.13 1,186.78 1,185.49 1,185.81 37.0K
10:12 1,185.83 1,186.10 1,185.37 1,185.62 117.0K
10:13 1,186.36 1,186.92 1,185.24 1,186.08 53.0K
10:14 1,186.56 1,187.24 1,185.91 1,187.24 57.0K
10:15 1,186.43 1,188.05 1,186.43 1,187.73 67.0K
10:16 1,187.07 1,187.95 1,186.29 1,187.54 58.0K
10:17 1,187.15 1,188.00 1,186.86 1,186.86 23.0K
10:18 1,187.08 1,188.01 1,186.69 1,187.29 55.0K
10:19 1,187.54 1,187.98 1,186.96 1,187.66 48.0K
10:20 1,188.06 1,188.85 1,187.42 1,188.85 101.0K
10:21 1,188.45 1,188.72 1,187.56 1,187.66 49.0K
10:22 1,188.15 1,188.56 1,187.23 1,188.06 59.0K
10:23 1,187.76 1,188.44 1,187.51 1,188.44 19.0K
10:24 1,188.55 1,188.55 1,185.95 1,186.86 62.0K
10:25 1,186.83 1,187.51 1,186.30 1,187.24 24.0K
10:26 1,187.07 1,187.71 1,186.37 1,187.38 36.0K
10:27 1,186.94 1,187.58 1,186.10 1,186.29 38.0K
10:28 1,186.37 1,187.09 1,185.75 1,186.83 73.0K
10:29 1,186.83 1,187.52 1,186.57 1,187.45 97.0K
10:30 1,187.59 1,187.72 1,186.40 1,186.40 39.0K
10:31 1,186.59 1,186.77 1,185.72 1,186.25 42.0K
10:32 1,186.34 1,186.39 1,185.61 1,185.73 32.0K
10:33 1,185.48 1,185.98 1,184.94 1,184.94 49.0K
10:34 1,185.13 1,185.85 1,184.36 1,184.36 30.0K
10:35 1,185.16 1,185.35 1,184.38 1,184.57 20.0K
10:36 1,185.52 1,185.52 1,184.08 1,184.08 29.0K
10:37 1,184.71 1,185.36 1,183.73 1,184.88 27.0K
10:38 1,184.96 1,184.96 1,183.63 1,184.13 36.0K
10:39 1,184.66 1,185.06 1,183.66 1,184.16 57.0K
10:40 1,184.30 1,185.16 1,184.26 1,184.42 28.0K
10:41 1,184.69 1,185.59 1,184.24 1,185.59 75.0K
10:42 1,185.30 1,185.77 1,184.80 1,184.95 50.0K
10:43 1,185.13 1,185.95 1,184.84 1,185.24 20.0K
10:44 1,185.77 1,185.77 1,184.49 1,184.55 21.0K
10:45 1,185.43 1,185.61 1,184.19 1,184.19 53.0K
10:46 1,184.17 1,184.53 1,182.80 1,182.92 46.0K
10:47 1,183.74 1,183.89 1,181.67 1,181.67 63.0K
10:48 1,182.35 1,182.79 1,182.02 1,182.75 25.0K
10:49 1,181.86 1,182.76 1,181.75 1,182.16 17.0K
10:50 1,182.12 1,183.05 1,181.98 1,182.95 32.0K
10:51 1,182.85 1,183.88 1,182.52 1,183.37 54.0K
10:52 1,182.59 1,183.14 1,181.89 1,182.49 29.0K
10:53 1,182.18 1,182.78 1,181.74 1,182.19 32.0K
10:54 1,182.35 1,182.87 1,181.73 1,181.94 15.0K
10:55 1,182.22 1,183.88 1,182.22 1,182.68 73.0K
10:56 1,183.05 1,183.87 1,182.68 1,183.77 15.0K
10:57 1,183.28 1,183.77 1,182.61 1,182.61 13.0K
10:58 1,182.57 1,184.06 1,182.57 1,183.36 20.0K
10:59 1,182.92 1,183.83 1,182.44 1,183.27 32.0K
11:00 1,183.92 1,183.92 1,182.71 1,183.34 15.0K
11:01 1,183.21 1,183.97 1,182.35 1,182.92 52.0K
11:02 1,183.94 1,183.96 1,182.96 1,183.20 16.0K
11:03 1,183.16 1,183.64 1,182.86 1,182.92 23.0K
11:04 1,182.37 1,183.44 1,182.37 1,182.80 16.0K
11:05 1,182.40 1,183.19 1,182.23 1,183.19 14.0K
11:06 1,183.10 1,183.15 1,182.34 1,183.11 13.0K
11:07 1,182.90 1,183.26 1,182.52 1,182.70 17.0K
11:08 1,182.78 1,184.70 1,182.78 1,183.94 82.0K
11:09 1,183.96 1,185.00 1,183.86 1,184.42 40.0K
11:10 1,184.31 1,184.72 1,183.94 1,184.21 32.0K
11:11 1,184.46 1,184.85 1,183.86 1,184.45 13.0K
11:12 1,185.05 1,185.10 1,183.72 1,184.38 11.0K
11:13 1,183.99 1,184.74 1,183.70 1,184.45 13.0K
11:14 1,184.19 1,184.96 1,183.54 1,184.65 14.0K
11:15 1,184.49 1,185.00 1,183.82 1,184.06 15.0K
11:16 1,184.68 1,185.20 1,184.16 1,184.64 11.0K
11:17 1,184.59 1,184.75 1,183.64 1,184.09 18.0K
11:18 1,184.26 1,185.22 1,183.80 1,185.22 18.0K
11:19 1,184.80 1,185.02 1,183.88 1,184.05 34.0K
11:20 1,184.23 1,185.78 1,184.23 1,185.78 35.0K
11:21 1,185.52 1,186.37 1,185.52 1,186.20 50.0K
11:22 1,186.17 1,186.59 1,185.66 1,185.71 12.0K
11:23 1,185.81 1,187.21 1,185.79 1,186.63 19.0K
11:24 1,187.36 1,188.11 1,186.99 1,187.72 28.0K
11:25 1,187.83 1,187.83 1,186.99 1,187.05 16.0K
11:26 1,187.33 1,187.80 1,186.83 1,187.59 13.0K
11:27 1,186.73 1,188.23 1,186.73 1,187.29 26.0K
11:28 1,187.55 1,187.72 1,187.05 1,187.60 11.0K
11:29 1,187.35 1,187.35 1,186.29 1,186.65 14.0K
11:30 1,186.73 1,187.14 1,185.80 1,186.72 25.0K
11:31 1,186.23 1,186.74 1,185.65 1,186.41 10.0K
11:32 1,186.33 1,186.39 1,185.21 1,185.93 14.0K
11:33 1,186.07 1,186.33 1,185.11 1,185.11 19.0K
11:34 1,186.19 1,186.19 1,184.59 1,184.97 23.0K
11:35 1,184.75 1,186.03 1,184.75 1,185.19 7.0K
11:36 1,185.43 1,185.69 1,184.66 1,184.96 16.0K
11:37 1,184.48 1,185.55 1,184.32 1,185.11 16.0K
11:38 1,184.71 1,185.24 1,184.02 1,184.21 10.0K
11:39 1,184.43 1,184.94 1,183.93 1,184.81 12.0K
11:40 1,184.46 1,184.91 1,183.35 1,183.97 14.0K
11:41 1,184.33 1,184.73 1,183.77 1,184.73 6.0K
11:42 1,184.79 1,185.08 1,183.64 1,184.12 14.0K
11:43 1,184.69 1,185.20 1,184.27 1,184.69 6.0K
11:44 1,184.47 1,184.90 1,183.67 1,184.12 35.0K
11:45 1,184.13 1,184.91 1,183.72 1,184.85 14.0K
11:46 1,184.52 1,184.52 1,183.56 1,184.09 10.0K
11:47 1,183.77 1,184.58 1,183.67 1,184.29 18.0K
11:48 1,184.12 1,184.47 1,183.65 1,183.78 12.0K
11:49 1,184.51 1,184.65 1,183.74 1,184.17 7.0K
11:50 1,184.69 1,184.69 1,183.28 1,183.79 12.0K
11:51 1,184.14 1,184.34 1,183.14 1,184.01 11.0K
11:52 1,183.52 1,184.14 1,182.45 1,182.45 28.0K
11:53 1,182.89 1,183.50 1,182.46 1,183.41 11.0K
11:54 1,183.91 1,183.91 1,182.51 1,182.86 11.0K
11:55 1,182.49 1,183.79 1,182.49 1,183.42 45.0K
11:56 1,183.42 1,183.79 1,182.71 1,183.76 9.0K
11:57 1,183.84 1,183.84 1,182.28 1,182.56 8.0K
11:58 1,183.13 1,183.26 1,182.21 1,182.65 12.0K
11:59 1,182.79 1,183.36 1,182.49 1,183.32 9.0K
12:00 1,183.06 1,183.33 1,181.69 1,182.33 13.0K
12:01 1,182.82 1,182.82 1,181.53 1,181.79 12.0K
12:02 1,182.12 1,182.41 1,180.83 1,181.29 22.0K
12:03 1,181.37 1,182.06 1,180.73 1,182.06 11.0K
12:04 1,181.15 1,182.50 1,181.15 1,182.05 14.0K
12:05 1,182.24 1,182.61 1,181.45 1,181.63 6.0K
12:06 1,182.33 1,182.47 1,181.44 1,182.22 6.0K
12:07 1,182.23 1,182.84 1,181.39 1,182.84 16.0K
12:08 1,182.38 1,183.19 1,181.75 1,181.75 21.0K
12:09 1,182.23 1,182.69 1,181.67 1,181.96 14.0K
12:10 1,181.86 1,182.55 1,181.37 1,182.01 7.0K
12:11 1,181.68 1,182.35 1,181.54 1,182.11 6.0K
12:12 1,182.49 1,182.82 1,181.62 1,182.48 6.0K
12:13 1,181.70 1,182.73 1,181.70 1,182.18 10.0K
12:14 1,182.29 1,182.71 1,181.48 1,182.01 5.0K
12:15 1,182.32 1,183.13 1,181.96 1,181.96 11.0K
12:16 1,181.85 1,182.98 1,181.47 1,182.06 8.0K
12:17 1,182.35 1,182.91 1,181.71 1,182.49 6.0K
12:18 1,182.44 1,183.22 1,182.12 1,182.70 8.0K
12:19 1,182.66 1,183.44 1,182.15 1,182.78 7.0K
12:20 1,182.87 1,183.39 1,182.32 1,183.39 20.0K
12:21 1,182.83 1,183.37 1,182.36 1,183.37 21.0K
12:22 1,183.26 1,184.37 1,183.17 1,183.57 26.0K
12:23 1,183.78 1,184.53 1,183.49 1,184.03 12.0K
12:24 1,184.38 1,184.38 1,183.24 1,183.24 7.0K
12:25 1,183.76 1,184.33 1,183.33 1,183.63 11.0K
12:26 1,183.88 1,184.08 1,183.28 1,183.39 8.0K
12:27 1,183.76 1,184.12 1,183.11 1,183.76 7.0K
12:28 1,183.85 1,184.22 1,182.88 1,183.54 8.0K
12:29 1,183.80 1,184.24 1,183.26 1,183.43 11.0K
12:30 1,183.21 1,184.19 1,183.09 1,183.66 10.0K
12:31 1,183.63 1,184.01 1,183.10 1,183.61 14.0K
12:32 1,183.60 1,183.85 1,182.56 1,183.26 9.0K
12:33 1,183.54 1,184.04 1,182.61 1,183.37 12.0K
12:34 1,183.35 1,184.59 1,182.89 1,184.35 66.0K
12:35 1,184.10 1,184.32 1,183.17 1,183.75 10.0K
12:36 1,183.23 1,184.28 1,183.23 1,184.28 7.0K
12:37 1,183.33 1,184.22 1,183.08 1,183.13 8.0K
12:38 1,183.37 1,184.15 1,183.19 1,184.04 37.0K
12:39 1,183.94 1,184.24 1,182.97 1,184.20 9.0K
12:40 1,184.04 1,184.48 1,182.94 1,184.46 9.0K
12:41 1,184.11 1,184.20 1,183.05 1,183.96 7.0K
12:42 1,183.57 1,184.08 1,182.68 1,183.67 26.0K
12:43 1,183.36 1,183.62 1,182.46 1,183.09 8.0K
12:44 1,183.01 1,183.40 1,182.15 1,182.56 7.0K
12:45 1,182.25 1,183.33 1,181.73 1,182.19 16.0K
12:46 1,182.08 1,182.86 1,182.05 1,182.69 51.0K
12:47 1,182.31 1,183.09 1,181.79 1,182.65 18.0K
12:48 1,182.59 1,182.59 1,181.79 1,182.52 8.0K
12:49 1,182.02 1,182.63 1,181.84 1,181.93 19.0K
12:50 1,182.27 1,183.04 1,182.01 1,182.17 12.0K
12:51 1,182.71 1,182.71 1,181.55 1,182.58 33.0K
12:52 1,182.14 1,182.69 1,181.42 1,181.76 18.0K
12:53 1,181.80 1,182.30 1,181.15 1,182.11 13.0K
12:54 1,182.04 1,182.34 1,180.84 1,180.84 41.0K
12:55 1,180.41 1,181.07 1,180.08 1,180.51 33.0K
12:56 1,180.45 1,180.87 1,179.22 1,179.69 29.0K
12:57 1,180.37 1,180.68 1,179.74 1,180.15 12.0K
12:58 1,180.58 1,180.58 1,179.55 1,179.91 11.0K
12:59 1,179.84 1,180.43 1,179.44 1,180.00 17.0K
13:00 1,180.28 1,180.58 1,179.46 1,179.76 35.0K
13:01 1,180.03 1,180.74 1,179.71 1,180.74 20.0K
13:02 1,180.29 1,180.58 1,179.91 1,180.55 11.0K
13:03 1,180.00 1,180.58 1,179.56 1,179.72 27.0K
13:04 1,179.80 1,180.33 1,179.20 1,179.70 34.0K
13:05 1,179.76 1,180.05 1,178.48 1,178.70 34.0K
13:06 1,179.27 1,179.27 1,177.45 1,177.60 133.0K
13:07 1,177.49 1,178.08 1,176.35 1,176.61 81.0K
13:08 1,177.24 1,177.40 1,175.78 1,177.27 71.0K
13:09 1,177.31 1,177.34 1,176.44 1,176.73 39.0K
13:10 1,176.79 1,176.94 1,175.86 1,176.29 31.0K
13:11 1,176.79 1,177.22 1,176.49 1,176.86 15.0K
13:12 1,176.76 1,177.09 1,176.15 1,176.82 24.0K
13:13 1,176.96 1,176.96 1,175.19 1,175.37 35.0K
13:14 1,175.26 1,176.14 1,174.97 1,175.54 28.0K
13:15 1,175.63 1,176.22 1,175.07 1,175.50 19.0K
13:16 1,175.70 1,176.28 1,175.36 1,175.97 25.0K
13:17 1,175.88 1,176.45 1,175.42 1,175.62 53.0K
13:18 1,176.02 1,176.96 1,175.38 1,176.28 25.0K
13:19 1,176.17 1,176.57 1,175.58 1,175.72 17.0K
13:20 1,176.38 1,176.38 1,175.38 1,175.38 12.0K
13:21 1,176.04 1,176.55 1,175.57 1,175.77 24.0K
13:22 1,174.92 1,175.81 1,174.92 1,175.25 37.0K
13:23 1,175.02 1,175.78 1,174.98 1,175.03 19.0K
13:24 1,175.29 1,175.85 1,174.89 1,175.85 10.0K
13:25 1,175.28 1,175.78 1,174.41 1,175.02 24.0K
13:26 1,174.49 1,175.28 1,173.71 1,174.57 25.0K
13:27 1,174.25 1,174.97 1,173.84 1,174.42 46.0K
13:28 1,174.10 1,174.87 1,173.90 1,174.43 18.0K
13:29 1,174.03 1,174.63 1,173.67 1,174.42 12.0K
13:30 1,174.29 1,174.47 1,173.40 1,174.41 13.0K
13:31 1,175.05 1,175.05 1,173.58 1,174.19 13.0K
13:32 1,174.49 1,174.87 1,173.77 1,174.64 13.0K
13:33 1,173.89 1,174.61 1,173.59 1,173.76 18.0K
13:34 1,173.84 1,173.84 1,172.48 1,173.30 18.0K
13:35 1,172.63 1,173.44 1,172.56 1,173.37 15.0K
13:36 1,172.92 1,174.09 1,172.92 1,173.49 17.0K
13:37 1,173.79 1,173.95 1,172.60 1,173.59 12.0K
13:38 1,173.22 1,174.07 1,172.91 1,174.07 22.0K
13:39 1,174.18 1,174.47 1,173.00 1,173.30 13.0K
13:40 1,173.20 1,174.12 1,173.20 1,173.58 22.0K
13:41 1,174.19 1,174.52 1,173.49 1,174.51 27.0K
13:42 1,174.34 1,174.80 1,173.54 1,174.76 10.0K
13:43 1,174.66 1,174.66 1,173.62 1,173.82 16.0K
13:44 1,174.13 1,174.65 1,173.79 1,174.20 11.0K
13:45 1,174.42 1,174.42 1,173.49 1,174.23 17.0K
13:46 1,173.93 1,174.89 1,173.90 1,174.74 36.0K
13:47 1,174.65 1,175.36 1,174.31 1,174.86 31.0K
13:48 1,175.19 1,175.56 1,174.51 1,174.93 14.0K
13:49 1,174.75 1,175.26 1,173.91 1,174.38 26.0K
13:50 1,174.72 1,174.72 1,173.86 1,174.65 21.0K
13:51 1,174.68 1,174.68 1,173.74 1,174.50 19.0K
13:52 1,174.58 1,174.80 1,173.74 1,174.80 17.0K
13:53 1,174.42 1,175.04 1,173.98 1,174.72 12.0K
13:54 1,174.82 1,174.83 1,174.15 1,174.79 17.0K
13:55 1,174.02 1,175.55 1,174.02 1,175.10 10.0K
13:56 1,175.09 1,175.25 1,174.19 1,175.09 23.0K
13:57 1,174.22 1,175.10 1,173.57 1,175.00 16.0K
13:58 1,174.42 1,175.17 1,173.88 1,174.56 15.0K
13:59 1,174.94 1,175.36 1,173.96 1,174.83 24.0K
14:00 1,175.46 1,175.46 1,174.50 1,175.09 15.0K
14:01 1,175.20 1,175.96 1,174.70 1,174.70 11.0K
14:02 1,175.21 1,175.70 1,174.38 1,174.84 19.0K
14:03 1,175.48 1,176.29 1,175.09 1,175.23 18.0K
14:04 1,175.55 1,175.89 1,175.08 1,175.38 18.0K
14:05 1,175.48 1,176.29 1,175.35 1,176.22 18.0K
14:06 1,176.24 1,176.26 1,175.22 1,175.45 18.0K
14:07 1,175.61 1,175.87 1,175.07 1,175.87 21.0K
14:08 1,175.09 1,176.33 1,174.93 1,174.99 22.0K
14:09 1,174.94 1,175.95 1,174.94 1,175.37 22.0K
14:10 1,174.85 1,175.57 1,174.13 1,174.33 48.0K
14:11 1,174.46 1,175.06 1,174.09 1,174.59 13.0K
14:12 1,174.67 1,175.12 1,174.11 1,174.11 17.0K
14:13 1,174.61 1,174.86 1,173.76 1,174.64 11.0K
14:14 1,174.47 1,174.81 1,173.96 1,174.25 24.0K
14:15 1,173.40 1,174.04 1,172.99 1,173.79 69.0K
14:16 1,173.62 1,173.86 1,172.60 1,173.30 23.0K
14:17 1,172.69 1,174.41 1,172.69 1,174.02 31.0K
14:18 1,174.01 1,174.14 1,173.09 1,173.44 16.0K
14:19 1,173.33 1,174.00 1,172.92 1,173.29 9.0K
14:20 1,173.50 1,173.79 1,172.93 1,173.60 12.0K
14:21 1,173.37 1,173.91 1,172.79 1,173.43 22.0K
14:22 1,173.40 1,174.16 1,173.15 1,174.16 32.0K
14:23 1,173.96 1,174.16 1,173.27 1,173.70 25.0K
14:24 1,174.21 1,174.77 1,173.53 1,174.28 58.0K
14:25 1,174.26 1,174.49 1,173.09 1,173.56 18.0K
14:26 1,173.81 1,174.09 1,173.07 1,173.35 11.0K
14:27 1,173.56 1,173.81 1,172.81 1,172.85 28.0K
14:28 1,173.12 1,173.12 1,171.77 1,172.47 32.0K
14:29 1,172.78 1,173.13 1,171.11 1,171.97 27.0K
14:30 1,171.61 1,172.56 1,171.52 1,172.04 27.0K
14:31 1,172.18 1,172.84 1,171.50 1,172.38 28.0K
14:32 1,172.09 1,172.44 1,171.34 1,171.41 15.0K
14:33 1,171.65 1,172.24 1,170.89 1,171.79 16.0K
14:34 1,171.06 1,172.25 1,171.06 1,171.77 11.0K
14:35 1,171.61 1,172.00 1,170.82 1,171.31 15.0K
14:36 1,172.03 1,172.54 1,171.33 1,171.88 22.0K
14:37 1,172.03 1,172.52 1,171.07 1,171.14 28.0K
14:38 1,171.26 1,172.25 1,170.91 1,170.91 13.0K
14:39 1,171.58 1,171.99 1,170.69 1,170.69 37.0K
14:40 1,171.55 1,171.94 1,170.81 1,170.94 18.0K
14:41 1,171.10 1,171.78 1,170.36 1,170.65 12.0K
14:42 1,170.66 1,171.65 1,170.37 1,170.61 12.0K
14:43 1,170.72 1,171.58 1,170.27 1,171.16 15.0K
14:44 1,171.17 1,171.48 1,170.17 1,171.41 23.0K
14:45 1,171.29 1,171.58 1,170.55 1,171.34 22.0K
14:46 1,171.75 1,171.75 1,170.57 1,171.00 20.0K
14:47 1,171.00 1,171.73 1,170.53 1,171.07 15.0K
14:48 1,171.09 1,171.52 1,170.32 1,171.52 11.0K
14:49 1,171.51 1,171.55 1,170.35 1,171.23 15.0K
14:50 1,170.43 1,172.73 1,170.43 1,172.61 22.0K
14:51 1,172.50 1,172.92 1,171.30 1,171.95 15.0K
14:52 1,171.74 1,172.54 1,171.19 1,171.99 26.0K
14:53 1,172.05 1,172.64 1,171.63 1,172.15 14.0K
14:54 1,171.69 1,172.33 1,171.06 1,171.44 55.0K
14:55 1,171.45 1,172.83 1,171.10 1,172.69 18.0K
14:56 1,172.57 1,173.05 1,171.77 1,172.31 32.0K
14:57 1,172.55 1,173.07 1,171.78 1,173.07 28.0K
14:58 1,171.91 1,173.14 1,171.90 1,172.43 13.0K
14:59 1,172.40 1,172.97 1,171.44 1,171.60 26.0K
15:00 1,172.41 1,173.14 1,171.74 1,171.98 31.0K
15:01 1,172.46 1,172.50 1,171.51 1,171.75 16.0K
15:02 1,171.38 1,172.51 1,171.20 1,171.48 29.0K
15:03 1,171.94 1,172.82 1,171.94 1,172.44 8.0K
15:04 1,172.48 1,172.48 1,171.59 1,171.89 23.0K
15:05 1,172.00 1,172.31 1,171.28 1,172.01 20.0K
15:06 1,172.28 1,172.67 1,171.51 1,172.16 15.0K
15:07 1,171.92 1,172.68 1,171.61 1,172.68 31.0K
15:08 1,171.85 1,172.95 1,171.53 1,172.33 18.0K
15:09 1,172.35 1,172.92 1,171.24 1,172.46 62.0K
15:10 1,171.78 1,173.21 1,171.78 1,172.59 30.0K
15:11 1,172.62 1,173.39 1,172.14 1,172.73 22.0K
15:12 1,173.11 1,173.11 1,171.73 1,172.13 20.0K
15:13 1,172.39 1,172.84 1,172.16 1,172.66 22.0K
15:14 1,172.39 1,173.38 1,172.07 1,172.07 31.0K
15:15 1,171.96 1,173.23 1,171.96 1,172.55 39.0K
15:16 1,173.07 1,173.80 1,172.00 1,173.31 65.0K
15:17 1,173.12 1,173.52 1,172.34 1,173.45 38.0K
15:18 1,173.32 1,174.12 1,173.11 1,173.34 48.0K
15:19 1,173.48 1,174.22 1,173.21 1,174.04 27.0K
15:20 1,173.94 1,173.94 1,173.94 1,173.94 14.0K
15:21 1,173.94 1,173.94 1,173.94 1,173.94 0.0K
15:22 1,173.94 1,173.94 1,173.94 1,173.94 0.0K
15:23 1,173.94 1,173.94 1,173.94 1,173.94 0.0K
15:24 1,173.94 1,173.94 1,173.94 1,173.94 0.0K
15:25 1,173.94 1,173.94 1,173.94 1,173.94 0.0K
15:26 1,173.94 1,173.94 1,173.94 1,173.94 0.0K
15:27 1,173.94 1,173.94 1,173.94 1,173.94 0.0K
15:28 1,173.94 1,173.94 1,173.94 1,173.94 0.0K
15:29 1,173.94 1,173.94 1,172.95 1,173.17 554.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1,168.24 1,174.74 1,131.56 1,145.99 16.0M
2025-09-25 1,193.54 1,203.73 1,172.18 1,175.27 18.1M
2025-09-24 1,182.57 1,197.80 1,177.04 1,191.22 21.4M
2025-09-23 1,168.84 1,190.45 1,166.37 1,173.17 15.8M
2025-09-22 1,184.63 1,188.99 1,163.17 1,170.00 17.1M
2025-09-19 1,172.06 1,179.10 1,165.80 1,174.26 18.0M
2025-09-18 1,176.13 1,182.50 1,161.30 1,164.52 15.2M
2025-09-17 1,179.63 1,182.66 1,166.67 1,170.75 15.9M
2025-09-16 1,170.34 1,185.43 1,168.88 1,184.09 18.3M
2025-09-15 1,164.28 1,171.87 1,158.57 1,159.81 15.1M
2025-09-12 1,172.66 1,179.52 1,160.51 1,179.52 18.6M
2025-09-11 1,177.34 1,180.84 1,169.77 1,179.41 22.8M
2025-09-10 1,144.27 1,168.97 1,144.27 1,166.92 16.2M
2025-09-09 1,145.99 1,154.03 1,137.05 1,144.80 14.4M
2025-09-08 1,140.24 1,147.43 1,131.37 1,145.48 13.3M
2025-09-05 1,134.07 1,151.99 1,125.85 1,149.44 34.1M
2025-09-04 1,137.97 1,155.95 1,136.30 1,144.40 15.8M
2025-09-03 1,139.66 1,148.58 1,131.22 1,138.23 16.3M
2025-09-02 1,127.99 1,135.18 1,122.06 1,133.71 16.0M
2025-09-01 1,125.58 1,138.25 1,107.94 1,114.90 17.1M
2025-08-29 1,124.19 1,138.38 1,121.45 1,126.82 16.9M
2025-08-28 1,109.77 1,130.24 1,102.04 1,125.95 18.0M
2025-08-27 1,099.93 1,118.99 1,090.14 1,117.93 32.1M
2025-08-26 1,113.50 1,116.37 1,080.11 1,087.49 37.2M
2025-08-25 1,102.24 1,114.12 1,082.09 1,113.43 22.8M
2025-08-22 1,074.15 1,092.65 1,074.15 1,085.61 23.9M
2025-08-21 1,035.14 1,067.99 1,029.89 1,059.02 29.9M
2025-08-20 1,007.77 1,027.33 970.30 1,023.04 42.3M
2025-08-19 1,084.89 1,085.49 1,039.80 1,040.91 26.9M
2025-08-18 1,091.16 1,098.55 1,087.16 1,087.56 24.0M
2025-08-14 1,095.57 1,102.70 1,080.10 1,096.58 17.1M
2025-08-13 1,097.33 1,113.59 1,084.06 1,100.59 18.3M
2025-08-12 1,109.89 1,127.56 1,076.57 1,077.08 25.8M
2025-08-11 1,108.09 1,120.08 1,101.03 1,110.01 28.5M
2025-08-08 1,118.43 1,120.87 1,103.38 1,111.19 18.9M
2025-08-07 1,116.44 1,135.46 1,116.44 1,120.47 21.3M
2025-08-06 1,114.33 1,120.18 1,103.33 1,118.92 19.7M
2025-08-05 1,104.10 1,127.11 1,104.10 1,120.69 29.7M
2025-08-04 1,070.01 1,099.49 1,069.93 1,094.24 29.7M
2025-08-01 1,120.37 1,121.91 1,056.88 1,081.94 35.9M
2025-07-31 1,111.38 1,129.43 1,099.60 1,121.80 47.1M
2025-07-30 1,093.53 1,102.51 1,085.26 1,090.97 20.5M
2025-07-29 1,077.55 1,101.35 1,064.31 1,097.15 36.2M
2025-07-28 1,089.20 1,097.11 1,077.42 1,078.71 34.7M
2025-07-25 1,053.66 1,076.54 1,051.51 1,075.85 27.6M
2025-07-24 1,060.66 1,070.89 1,054.58 1,058.82 48.1M
2025-07-23 1,046.01 1,049.57 1,023.86 1,036.54 32.2M
2025-07-22 1,056.72 1,062.25 1,022.98 1,036.61 27.7M
2025-07-21 1,050.46 1,069.60 1,037.02 1,069.38 28.5M
2025-07-18 1,028.33 1,038.20 1,022.11 1,035.62 15.0M
2025-07-17 1,025.16 1,031.82 1,011.75 1,030.21 27.5M
2025-07-16 1,019.64 1,036.62 1,006.39 1,022.25 16.9M
2025-07-15 998.38 1,024.88 992.40 1,024.63 25.3M
2025-07-14 983.44 995.48 976.09 988.84 16.2M
2025-07-11 1,010.40 1,014.94 981.40 984.04 19.2M
2025-07-10 1,013.45 1,021.84 1,005.55 1,013.83 20.8M
2025-07-09 1,010.01 1,020.20 1,000.39 1,013.06 23.1M
2025-07-08 982.05 1,004.12 974.53 1,004.02 34.8M
2025-07-07 934.73 971.11 933.69 968.46 20.6M
2025-07-04 993.15 1,002.80 944.22 945.55 24.9M
2025-07-03 1,027.70 1,028.45 989.19 993.80 23.8M
2025-07-02 1,036.85 1,041.39 991.88 1,016.12 35.5M
2025-07-01 1,068.78 1,078.14 1,033.74 1,039.47 29.9M
2025-06-30 1,064.39 1,079.73 1,053.68 1,063.16 28.3M
2025-06-27 1,043.22 1,064.18 1,035.90 1,043.78 21.1M
2025-06-26 1,044.99 1,059.58 1,009.25 1,039.43 33.6M
2025-06-25 1,101.18 1,101.58 1,046.36 1,047.86 32.4M
2025-06-24 1,080.44 1,094.81 1,059.83 1,087.01 39.9M
2025-06-23 1,030.81 1,070.31 1,030.33 1,068.34 48.9M
2025-06-20 1,046.97 1,048.62 1,013.49 1,036.93 37.2M
2025-06-19 1,030.09 1,045.37 1,012.65 1,044.31 35.5M
2025-06-18 1,023.07 1,042.54 1,017.43 1,032.43 32.5M
2025-06-17 1,037.50 1,049.28 1,003.76 1,029.61 68.9M
2025-06-16 974.67 1,021.11 973.11 1,021.11 31.3M
2025-06-13 967.81 975.88 953.77 969.94 35.5M
2025-06-12 950.56 968.67 948.54 962.94 46.1M
2025-06-11 929.47 941.87 919.39 933.50 32.5M
2025-06-10 898.70 924.46 896.44 924.10 50.3M
2025-06-09 889.07 901.29 876.76 889.93 28.3M
2025-06-05 895.82 897.90 877.80 885.21 35.5M
2025-06-04 856.39 877.12 848.26 876.01 29.2M
2025-06-02 841.71 857.94 841.71 853.61 24.8M
2025-05-30 845.16 851.09 834.11 845.50 46.0M
2025-05-29 826.15 850.81 823.49 846.86 32.3M
2025-05-28 843.57 850.11 809.27 813.40 46.3M
2025-05-27 824.66 838.58 822.15 838.58 45.1M
2025-05-26 809.92 827.94 805.56 823.73 35.8M
2025-05-23 789.94 799.18 781.67 796.52 26.1M
2025-05-22 785.22 790.78 779.19 783.93 21.2M
2025-05-21 780.73 797.89 780.13 795.45 34.7M
2025-05-20 768.57 777.49 765.43 771.78 28.3M
2025-05-19 767.17 773.26 755.68 763.18 20.3M
2025-05-16 761.89 774.36 760.92 770.24 29.7M
2025-05-15 754.31 760.25 741.05 758.72 21.2M
2025-05-14 741.71 754.86 740.75 754.08 30.4M
2025-05-13 709.11 733.94 706.83 733.72 22.8M
2025-05-12 745.36 751.89 716.49 723.52 33.0M
2025-05-09 738.89 744.29 734.04 739.53 16.4M
2025-05-08 730.35 740.82 724.44 738.73 22.2M
2025-05-07 723.72 731.29 721.14 730.33 25.4M
2025-05-02 715.85 725.29 711.96 720.32 22.5M
2025-04-30 717.12 724.59 704.15 715.10 26.2M
2025-04-29 709.11 719.90 700.00 717.54 42.5M
2025-04-28 719.07 723.38 710.72 717.40 43.1M
2025-04-25 693.40 713.20 691.89 713.20 34.7M
2025-04-24 662.62 681.54 662.59 681.54 23.9M
2025-04-23 671.26 671.26 662.37 665.12 15.3M
2025-04-22 661.26 671.86 659.22 662.82 16.0M
2025-04-21 671.04 671.39 655.20 662.68 19.9M
2025-04-18 674.84 677.21 664.69 669.78 25.5M
2025-04-17 648.17 669.48 647.86 667.76 19.3M
2025-04-16 653.78 660.19 642.60 644.95 16.2M
2025-04-15 641.14 654.55 640.51 653.31 15.7M
2025-04-14 646.95 649.08 635.14 643.24 16.5M
2025-04-11 612.74 636.42 612.23 636.42 26.5M
2025-04-10 590.54 613.46 589.48 612.67 23.9M
2025-04-09 574.53 575.24 555.20 560.16 21.0M
2025-04-08 569.14 572.96 560.03 566.27 20.1M
2025-04-07 568.33 570.33 547.69 548.26 25.1M
2025-04-04 607.30 618.03 588.26 602.05 30.1M
2025-04-03 588.72 611.53 588.71 611.34 17.2M
2025-04-02 613.91 617.15 603.42 606.68 16.0M
2025-04-01 610.41 617.83 606.05 612.29 17.7M
2025-03-31 591.93 607.03 588.08 599.35 19.4M
2025-03-28 606.87 610.67 597.25 605.87 16.8M
2025-03-27 630.96 631.32 606.97 608.24 20.5M
2025-03-26 635.97 636.65 620.19 630.84 19.5M
2025-03-25 653.05 655.59 628.95 632.70 23.7M
2025-03-24 649.48 651.08 643.06 649.08 14.5M
2025-03-21 634.17 651.12 630.89 648.61 44.2M
2025-03-20 669.22 669.22 642.40 645.31 36.1M
2025-03-19 672.81 683.83 665.00 667.05 46.9M
2025-03-18 663.43 671.74 658.89 671.40 53.0M
2025-03-17 654.55 662.61 646.88 659.95 49.5M
2025-03-14 640.33 649.86 637.65 647.39 39.0M
2025-03-13 646.79 655.51 637.00 640.88 48.3M
2025-03-12 641.61 659.50 631.82 633.67 93.4M
2025-03-11 627.13 633.26 612.40 631.01 60.3M
2025-03-10 649.34 653.25 634.56 647.22 32.9M
2025-03-07 651.63 655.92 640.29 650.08 37.8M
2025-03-06 664.38 667.38 654.86 657.11 38.1M
2025-03-05 643.08 663.15 639.76 662.86 71.0M
2025-03-04 617.95 644.00 614.63 643.11 56.4M
2025-02-28 626.41 632.70 611.03 614.01 52.2M
2025-02-27 651.26 651.68 632.51 637.94 33.4M
2025-02-26 660.89 664.50 643.52 648.00 51.5M
2025-02-25 629.35 657.46 626.11 655.69 68.6M
2025-02-24 648.01 651.86 625.89 638.41 63.0M
2025-02-21 639.97 656.04 636.29 649.74 39.5M
2025-02-20 671.13 673.79 642.73 647.33 73.4M
2025-02-19 674.82 694.51 673.18 684.88 111.1M
2025-02-18 657.83 675.94 656.45 674.83 69.2M
2025-02-17 646.33 652.62 641.89 649.51 61.6M
2025-02-14 653.75 656.95 643.81 651.11 115.6M
2025-02-13 640.91 660.11 637.46 658.12 87.6M
2025-02-12 611.17 643.20 611.17 641.62 55.5M
2025-02-11 601.85 611.51 599.39 607.93 36.7M
2025-02-10 611.60 616.84 593.81 596.85 35.7M
2025-02-07 610.96 614.24 602.49 609.25 36.9M
2025-02-06 604.74 621.83 600.42 610.95 55.9M
2025-02-05 611.26 613.86 596.47 600.98 29.7M
2025-02-04 602.20 613.40 595.90 610.37 37.5M
2025-02-03 588.49 597.72 584.91 590.77 27.5M
2025-01-31 605.14 609.46 592.60 600.65 39.5M
2025-01-24 601.42 615.30 600.32 614.22 40.7M
2025-01-23 608.56 610.89 591.05 592.11 38.4M
2025-01-22 606.84 619.43 604.51 609.90 65.9M
2025-01-21 594.51 604.66 593.64 603.56 40.0M
2025-01-20 599.20 606.71 586.07 589.65 38.1M
2025-01-17 593.04 597.36 586.73 596.44 35.8M
2025-01-16 586.10 593.83 584.94 593.07 35.8M
2025-01-15 569.28 589.75 567.43 585.19 62.3M
2025-01-14 565.16 572.92 564.52 568.43 32.2M
2025-01-13 567.93 568.48 557.47 561.45 29.5M
2025-01-10 565.75 571.76 558.48 569.45 41.2M
2025-01-09 556.08 566.40 549.60 564.12 26.8M
2025-01-08 552.56 559.81 547.91 559.18 33.5M
2025-01-07 550.13 555.87 546.48 553.10 44.9M
2025-01-06 542.37 543.27 532.82 540.33 18.0M
2025-01-03 541.99 551.59 534.07 538.17 21.7M
2025-01-02 529.92 546.12 529.05 542.10 20.4M