570.40
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:35 | 555.45 | 555.45 | 555.45 | 555.45 | 0.0K |
| 09:40 | 555.45 | 555.45 | 552.00 | 552.00 | 0.0K |
| 09:45 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0K |
| 10:00 | 563.85 | 563.85 | 563.85 | 563.85 | 0.0K |
| 10:05 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0K |
| 10:20 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0K |
| 10:35 | 552.00 | 552.00 | 552.00 | 552.00 | 0.2K |
| 10:45 | 550.00 | 550.00 | 550.00 | 550.00 | 1.0K |
| 10:50 | 548.00 | 551.90 | 540.10 | 551.90 | 0.5K |
| 11:20 | 549.85 | 549.85 | 549.85 | 549.85 | 0.0K |
| 11:30 | 549.85 | 549.85 | 549.85 | 549.85 | 0.0K |
| 11:40 | 544.00 | 544.00 | 544.00 | 544.00 | 0.0K |
| 11:45 | 540.10 | 540.10 | 540.00 | 540.00 | 2.7K |
| 12:00 | 539.55 | 539.55 | 539.55 | 539.55 | 0.0K |
| 12:10 | 539.50 | 539.50 | 539.50 | 539.50 | 0.0K |
| 12:15 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 12:20 | 536.85 | 539.50 | 535.00 | 535.00 | 0.2K |
| 12:25 | 534.55 | 534.55 | 531.00 | 531.00 | 0.3K |
| 12:35 | 530.00 | 534.00 | 530.00 | 534.00 | 2.2K |
| 12:50 | 533.45 | 533.45 | 533.45 | 533.45 | 0.0K |
| 12:55 | 533.00 | 533.45 | 533.00 | 533.45 | 0.2K |
| 13:00 | 533.45 | 533.45 | 530.00 | 530.00 | 0.1K |
| 13:05 | 533.40 | 533.40 | 533.30 | 533.40 | 0.2K |
| 13:10 | 533.45 | 533.45 | 533.45 | 533.45 | 0.4K |
| 13:15 | 530.45 | 530.45 | 530.45 | 530.45 | 0.0K |
| 13:20 | 529.90 | 529.90 | 529.90 | 529.90 | 0.0K |
| 13:25 | 526.95 | 526.95 | 526.95 | 526.95 | 0.0K |
| 13:30 | 531.00 | 531.00 | 527.00 | 527.00 | 0.6K |
| 13:35 | 530.95 | 530.95 | 530.95 | 530.95 | 0.3K |
| 13:40 | 531.00 | 531.00 | 531.00 | 531.00 | 0.5K |
| 13:45 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 13:50 | 527.05 | 527.05 | 527.05 | 527.05 | 0.1K |
| 13:55 | 527.05 | 527.05 | 527.05 | 527.05 | 0.0K |
| 14:00 | 528.00 | 535.00 | 528.00 | 535.00 | 2.6K |
| 14:15 | 538.65 | 538.65 | 538.65 | 538.65 | 0.0K |
| 14:45 | 538.40 | 538.40 | 538.40 | 538.40 | 0.0K |
| 14:55 | 535.00 | 535.00 | 535.00 | 535.00 | 1.0K |
| 15:20 | 537.70 | 540.00 | 537.70 | 540.00 | 0.1K |
| 15:25 | 540.10 | 540.10 | 537.00 | 539.55 | 0.7K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 524.00 | 593.50 | 524.00 | 570.40 | 0.0M |
| 2025-09-26 | 555.45 | 563.85 | 526.95 | 539.55 | 0.0M |
| 2025-09-25 | 570.90 | 573.50 | 550.00 | 555.45 | 0.0M |
| 2025-09-24 | 577.00 | 588.00 | 560.00 | 562.25 | 0.0M |
| 2025-09-23 | 570.00 | 580.00 | 560.00 | 568.30 | 0.0M |
| 2025-09-22 | 544.95 | 560.00 | 530.05 | 553.10 | 0.0M |
| 2025-09-19 | 535.05 | 549.80 | 514.60 | 545.40 | 0.0M |
| 2025-09-18 | 528.00 | 553.75 | 520.00 | 539.80 | 0.0M |
| 2025-09-17 | 545.60 | 554.35 | 527.50 | 534.10 | 0.0M |
| 2025-09-16 | 571.00 | 571.00 | 551.05 | 560.50 | 0.0M |
| 2025-09-15 | 552.60 | 585.00 | 550.00 | 572.35 | 0.0M |
| 2025-09-12 | 589.05 | 599.00 | 550.00 | 569.00 | 0.0M |
| 2025-09-11 | 604.95 | 604.95 | 594.00 | 597.30 | 0.0M |
| 2025-09-10 | 598.94 | 603.64 | 581.40 | 587.01 | 0.0M |
| 2025-09-09 | 580.59 | 591.33 | 576.60 | 588.95 | 0.0M |
| 2025-09-08 | 598.94 | 598.94 | 571.37 | 580.54 | 0.0M |
| 2025-09-05 | 594.18 | 605.59 | 575.88 | 598.37 | 0.0M |
| 2025-09-04 | 574.22 | 580.87 | 570.75 | 573.27 | 0.0M |
| 2025-09-03 | 600.00 | 628.00 | 591.00 | 604.45 | 0.0M |
| 2025-09-02 | 597.95 | 601.00 | 590.30 | 594.90 | 0.0M |
| 2025-09-01 | 595.40 | 615.00 | 579.00 | 587.85 | 0.0M |
| 2025-08-29 | 635.00 | 635.00 | 592.00 | 595.40 | 0.0M |
| 2025-08-28 | 639.95 | 645.00 | 590.00 | 602.80 | 0.0M |
| 2025-08-26 | 601.00 | 635.00 | 601.00 | 612.30 | 0.0M |
| 2025-08-25 | 640.00 | 642.60 | 592.15 | 619.05 | 0.1M |
| 2025-08-22 | 536.40 | 584.20 | 527.00 | 584.20 | 0.0M |
| 2025-08-21 | 535.95 | 540.00 | 525.30 | 531.10 | 0.0M |
| 2025-08-20 | 534.50 | 540.00 | 520.20 | 539.65 | 0.0M |
| 2025-08-19 | 535.00 | 537.00 | 520.00 | 534.95 | 0.0M |
| 2025-08-18 | 565.00 | 565.00 | 532.00 | 535.20 | 0.0M |
| 2025-08-14 | 525.00 | 554.00 | 525.00 | 540.00 | 0.0M |
| 2025-08-13 | 514.00 | 543.00 | 514.00 | 536.95 | 0.0M |
| 2025-08-12 | 527.00 | 527.00 | 506.00 | 514.95 | 0.0M |
| 2025-08-11 | 525.00 | 557.00 | 520.00 | 527.60 | 0.0M |
| 2025-08-08 | 540.00 | 546.90 | 530.00 | 530.80 | 0.0M |
| 2025-08-07 | 552.60 | 552.60 | 530.00 | 542.60 | 0.0M |
| 2025-08-06 | 550.00 | 561.95 | 543.00 | 552.60 | 0.0M |
| 2025-08-05 | 552.50 | 567.00 | 550.00 | 551.00 | 0.0M |
| 2025-08-04 | 560.00 | 575.00 | 550.00 | 554.70 | 0.0M |
| 2025-08-01 | 551.55 | 600.00 | 551.55 | 557.55 | 0.0M |
| 2025-07-31 | 525.00 | 578.05 | 516.00 | 551.55 | 0.0M |
| 2025-07-30 | 519.95 | 530.00 | 512.00 | 525.50 | 0.0M |
| 2025-07-29 | 510.00 | 525.75 | 510.00 | 519.80 | 0.0M |
| 2025-07-28 | 524.00 | 535.00 | 520.00 | 522.30 | 0.0M |
| 2025-07-25 | 530.00 | 535.95 | 516.75 | 525.50 | 0.0M |
| 2025-07-24 | 530.05 | 535.00 | 526.10 | 530.00 | 0.0M |
| 2025-07-23 | 530.00 | 542.95 | 530.00 | 530.10 | 0.0M |
| 2025-07-22 | 532.00 | 539.00 | 526.10 | 532.95 | 0.0M |
| 2025-07-21 | 540.00 | 540.00 | 530.00 | 535.30 | 0.0M |
| 2025-07-18 | 512.00 | 534.00 | 512.00 | 529.95 | 0.0M |
| 2025-07-17 | 525.00 | 530.00 | 520.00 | 520.75 | 0.0M |
| 2025-07-16 | 535.70 | 541.00 | 520.00 | 522.65 | 0.0M |
| 2025-07-15 | 539.05 | 539.05 | 520.00 | 531.55 | 0.0M |
| 2025-07-14 | 549.00 | 549.00 | 525.00 | 525.95 | 0.0M |
| 2025-07-11 | 534.75 | 534.75 | 522.00 | 534.00 | 0.0M |
| 2025-07-10 | 550.00 | 550.00 | 525.00 | 534.75 | 0.0M |
| 2025-07-09 | 548.00 | 549.00 | 537.00 | 539.55 | 0.0M |
| 2025-07-08 | 561.00 | 561.00 | 531.00 | 536.75 | 0.0M |
| 2025-07-07 | 514.25 | 564.80 | 514.25 | 543.70 | 0.0M |
| 2025-07-04 | 532.00 | 550.00 | 510.25 | 540.00 | 0.0M |
| 2025-07-03 | 544.00 | 549.50 | 530.00 | 531.70 | 0.0M |
| 2025-07-02 | 529.00 | 535.00 | 520.00 | 534.85 | 0.0M |
| 2025-07-01 | 530.95 | 530.95 | 519.50 | 529.00 | 0.0M |
| 2025-06-30 | 546.00 | 550.00 | 521.00 | 526.65 | 0.0M |
| 2025-06-27 | 549.00 | 559.90 | 519.55 | 545.90 | 0.0M |
| 2025-06-26 | 544.95 | 544.95 | 520.00 | 535.15 | 0.0M |
| 2025-06-25 | 514.90 | 519.50 | 507.90 | 519.50 | 0.0M |
| 2025-06-24 | 480.25 | 506.00 | 480.25 | 494.80 | 0.0M |
| 2025-06-23 | 476.00 | 500.00 | 476.00 | 490.25 | 0.0M |
| 2025-06-20 | 498.50 | 504.00 | 488.00 | 490.00 | 0.0M |
| 2025-06-19 | 494.40 | 503.00 | 480.60 | 492.40 | 0.0M |
| 2025-06-18 | 489.40 | 492.00 | 480.00 | 490.30 | 0.0M |
| 2025-06-17 | 479.00 | 494.00 | 475.00 | 487.00 | 0.0M |
| 2025-06-16 | 478.00 | 490.00 | 455.00 | 479.00 | 0.0M |
| 2025-06-13 | 478.00 | 489.95 | 470.00 | 474.45 | 0.1M |
| 2025-06-12 | 484.25 | 490.00 | 481.00 | 481.50 | 0.0M |
| 2025-06-11 | 489.00 | 499.00 | 489.00 | 490.20 | 0.0M |
| 2025-06-10 | 492.50 | 505.00 | 483.15 | 489.00 | 0.0M |
| 2025-06-09 | 509.00 | 509.00 | 480.00 | 492.50 | 0.0M |
| 2025-06-06 | 478.10 | 492.00 | 471.00 | 485.95 | 0.1M |
| 2025-06-05 | 486.95 | 486.95 | 477.00 | 480.95 | 0.0M |
| 2025-06-04 | 485.00 | 485.00 | 466.10 | 471.15 | 0.0M |
| 2025-06-03 | 489.70 | 489.70 | 471.00 | 476.30 | 0.1M |
| 2025-06-02 | 461.00 | 485.00 | 461.00 | 470.00 | 0.1M |
| 2025-05-30 | 465.00 | 465.00 | 460.00 | 462.00 | 0.0M |
| 2025-05-29 | 472.50 | 477.00 | 456.00 | 462.80 | 0.1M |
| 2025-05-28 | 460.10 | 467.00 | 454.05 | 455.00 | 0.1M |
| 2025-05-27 | 474.00 | 474.00 | 458.10 | 464.70 | 0.0M |
| 2025-05-26 | 458.90 | 470.00 | 454.00 | 464.00 | 0.0M |
| 2025-05-23 | 440.00 | 469.95 | 434.05 | 459.20 | 0.0M |
| 2025-05-22 | 473.30 | 473.30 | 450.00 | 456.85 | 0.0M |
| 2025-05-21 | 450.00 | 476.95 | 435.00 | 460.10 | 0.0M |
| 2025-05-20 | 462.80 | 469.40 | 442.00 | 454.70 | 0.1M |
| 2025-05-19 | 463.25 | 463.25 | 450.00 | 460.75 | 0.1M |
| 2025-05-16 | 430.00 | 441.20 | 425.05 | 441.20 | 0.0M |
| 2025-05-15 | 411.80 | 430.00 | 410.00 | 420.20 | 0.0M |
| 2025-05-14 | 441.00 | 443.00 | 420.00 | 420.20 | 0.0M |
| 2025-05-13 | 406.00 | 432.00 | 390.90 | 428.85 | 0.0M |
| 2025-05-12 | 390.00 | 414.00 | 384.10 | 411.45 | 0.0M |
| 2025-05-09 | 380.00 | 404.30 | 378.95 | 397.95 | 0.0M |
| 2025-05-08 | 404.00 | 404.00 | 380.65 | 398.85 | 0.0M |
| 2025-05-07 | 373.00 | 411.75 | 372.55 | 400.65 | 0.0M |
| 2025-05-06 | 409.95 | 409.95 | 380.00 | 392.15 | 0.0M |
| 2025-05-05 | 409.95 | 410.00 | 390.00 | 397.60 | 0.0M |
| 2025-05-02 | 371.00 | 397.45 | 371.00 | 396.75 | 0.0M |
| 2025-04-30 | 377.25 | 384.25 | 365.85 | 378.55 | 0.0M |
| 2025-04-29 | 382.15 | 390.00 | 370.05 | 384.95 | 0.0M |
| 2025-04-28 | 381.70 | 395.00 | 380.00 | 380.25 | 0.0M |
| 2025-04-25 | 381.75 | 401.95 | 381.75 | 389.00 | 0.0M |
| 2025-04-24 | 385.00 | 406.05 | 367.50 | 401.80 | 0.0M |
| 2025-04-23 | 372.00 | 388.50 | 360.00 | 386.75 | 0.0M |
| 2025-04-22 | 389.75 | 389.80 | 365.00 | 370.00 | 0.0M |
| 2025-04-21 | 376.75 | 379.95 | 360.00 | 374.00 | 0.0M |
| 2025-04-17 | 388.80 | 388.80 | 353.40 | 376.75 | 0.0M |
| 2025-04-16 | 380.00 | 385.00 | 359.45 | 372.00 | 0.0M |
| 2025-04-15 | 384.00 | 400.00 | 378.00 | 378.35 | 0.0M |
| 2025-04-11 | 384.85 | 398.00 | 380.00 | 386.05 | 0.0M |
| 2025-04-09 | 377.00 | 394.00 | 370.00 | 382.60 | 0.0M |
| 2025-04-08 | 375.00 | 386.50 | 352.00 | 384.60 | 0.0M |
| 2025-04-07 | 369.00 | 369.00 | 368.10 | 368.10 | 0.0M |
| 2025-04-04 | 402.00 | 406.70 | 385.05 | 387.45 | 0.0M |
| 2025-04-03 | 402.15 | 414.95 | 400.00 | 401.65 | 0.0M |
| 2025-04-02 | 421.50 | 421.50 | 395.00 | 402.15 | 0.0M |
| 2025-04-01 | 401.00 | 413.05 | 398.00 | 409.85 | 0.0M |
| 2025-03-28 | 405.00 | 415.00 | 385.00 | 393.40 | 0.0M |
| 2025-03-27 | 412.00 | 412.00 | 400.00 | 404.15 | 0.0M |
| 2025-03-26 | 403.55 | 417.80 | 403.00 | 405.15 | 0.0M |
| 2025-03-25 | 384.00 | 403.55 | 375.00 | 403.55 | 0.0M |
| 2025-03-24 | 390.00 | 395.00 | 367.50 | 384.35 | 0.0M |
| 2025-03-21 | 387.20 | 392.00 | 378.00 | 386.80 | 0.0M |
| 2025-03-20 | 395.00 | 395.00 | 385.00 | 387.20 | 0.0M |
| 2025-03-19 | 385.95 | 396.00 | 385.10 | 390.85 | 0.0M |
| 2025-03-18 | 365.50 | 394.00 | 360.00 | 385.95 | 0.1M |
| 2025-03-17 | 372.00 | 380.05 | 360.00 | 365.15 | 0.0M |
| 2025-03-13 | 368.00 | 374.95 | 356.10 | 368.35 | 0.0M |
| 2025-03-12 | 371.00 | 371.00 | 359.00 | 360.95 | 0.0M |
| 2025-03-11 | 374.00 | 374.00 | 354.05 | 367.55 | 0.0M |
| 2025-03-10 | 369.95 | 376.00 | 353.00 | 360.25 | 0.0M |
| 2025-03-07 | 361.00 | 369.85 | 356.00 | 360.90 | 0.0M |
| 2025-03-06 | 352.00 | 369.95 | 340.00 | 361.00 | 0.0M |
| 2025-03-05 | 359.45 | 359.45 | 346.00 | 346.90 | 0.0M |
| 2025-03-04 | 320.00 | 350.00 | 316.00 | 345.90 | 0.0M |
| 2025-03-03 | 327.50 | 349.00 | 310.00 | 324.75 | 0.0M |
| 2025-02-28 | 340.00 | 349.00 | 326.50 | 331.70 | 0.1M |
| 2025-02-27 | 340.00 | 351.20 | 333.00 | 347.75 | 0.0M |
| 2025-02-25 | 334.80 | 362.00 | 326.05 | 340.00 | 0.1M |
| 2025-02-24 | 321.15 | 338.00 | 315.00 | 332.75 | 0.0M |
| 2025-02-21 | 323.50 | 339.80 | 315.05 | 323.95 | 0.1M |
| 2025-02-20 | 254.75 | 314.75 | 246.90 | 314.75 | 0.3M |
| 2025-02-19 | 264.80 | 271.00 | 253.30 | 262.30 | 0.0M |
| 2025-02-18 | 236.00 | 270.50 | 221.05 | 257.75 | 0.0M |
| 2025-02-17 | 253.85 | 260.00 | 235.05 | 235.95 | 0.0M |
| 2025-02-14 | 269.00 | 269.00 | 237.05 | 259.00 | 0.0M |
| 2025-02-13 | 289.70 | 290.35 | 236.00 | 245.85 | 0.0M |
| 2025-02-12 | 248.00 | 293.15 | 248.00 | 278.20 | 0.2M |
| 2025-02-11 | 247.70 | 252.05 | 233.20 | 244.30 | 0.1M |
| 2025-02-10 | 239.90 | 247.90 | 239.85 | 245.40 | 0.2M |
| 2025-02-07 | 237.90 | 239.90 | 237.00 | 239.35 | 0.2M |
| 2025-02-06 | 238.00 | 238.90 | 237.15 | 238.00 | 0.0M |
| 2025-02-05 | 235.00 | 239.00 | 233.20 | 238.40 | 0.0M |
| 2025-02-04 | 233.00 | 234.45 | 232.00 | 233.20 | 0.0M |
| 2025-02-03 | 231.95 | 233.45 | 230.95 | 232.75 | 0.0M |
| 2025-02-01 | 231.50 | 233.70 | 230.15 | 232.05 | 0.1M |
| 2025-01-31 | 232.95 | 233.30 | 230.00 | 232.30 | 0.0M |
| 2025-01-30 | 233.45 | 233.45 | 230.00 | 231.00 | 0.1M |
| 2025-01-29 | 225.00 | 231.90 | 225.00 | 229.80 | 0.0M |
| 2025-01-28 | 232.00 | 232.00 | 216.50 | 224.05 | 0.0M |
| 2025-01-27 | 231.95 | 231.95 | 221.20 | 224.80 | 0.1M |
| 2025-01-24 | 221.00 | 234.70 | 220.00 | 230.30 | 0.1M |
| 2025-01-23 | 230.40 | 235.05 | 230.40 | 233.05 | 0.1M |
| 2025-01-22 | 232.10 | 236.00 | 230.05 | 230.85 | 0.0M |
| 2025-01-21 | 229.90 | 230.00 | 224.00 | 228.00 | 0.0M |
| 2025-01-20 | 225.00 | 229.00 | 222.10 | 227.55 | 0.0M |
| 2025-01-17 | 220.60 | 228.00 | 218.00 | 223.05 | 0.0M |
| 2025-01-16 | 218.00 | 223.70 | 217.45 | 221.20 | 0.0M |
| 2025-01-15 | 224.00 | 224.00 | 201.05 | 220.70 | 0.1M |
| 2025-01-14 | 209.95 | 220.50 | 206.00 | 220.50 | 0.2M |
| 2025-01-13 | 195.00 | 205.80 | 175.10 | 183.75 | 0.0M |
| 2025-01-10 | 211.05 | 211.05 | 196.00 | 197.80 | 0.0M |
| 2025-01-09 | 218.00 | 218.00 | 207.55 | 211.05 | 0.0M |
| 2025-01-08 | 211.75 | 214.95 | 205.65 | 207.15 | 0.0M |
| 2025-01-07 | 214.90 | 214.90 | 205.05 | 207.80 | 0.0M |
| 2025-01-06 | 225.00 | 225.00 | 202.15 | 204.55 | 0.0M |
| 2025-01-03 | 220.00 | 222.00 | 210.50 | 220.10 | 0.0M |
| 2025-01-02 | 212.75 | 217.05 | 211.05 | 214.30 | 0.0M |
| 2025-01-01 | 219.85 | 219.85 | 210.50 | 212.40 | 0.0M |