Marks

MKS
🏛️ Reino Unido →
356.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:00 355.55 355.62 355.24 355.24 11.0K
08:01 355.44 355.70 355.44 355.70 1.1K
08:02 355.60 355.60 354.98 355.10 2.4K
08:03 355.14 355.14 354.69 354.69 1.9K
08:04 354.67 354.67 354.33 354.33 0.2K
08:05 354.10 354.10 354.10 354.10 0.3K
08:06 353.98 353.98 353.98 353.98 4.6K
08:07 353.80 353.80 353.80 353.80 2.0K
08:08 354.00 354.11 354.00 354.11 1.4K
08:11 354.61 354.79 354.61 354.79 3.4K
08:13 355.10 355.40 355.10 355.40 0.4K
08:14 355.50 355.70 355.40 355.70 5.0K
08:16 355.50 355.50 355.40 355.40 3.3K
08:17 355.45 355.45 355.45 355.45 2.3K
08:18 355.70 356.00 355.70 356.00 2.1K
08:19 355.50 355.70 355.50 355.70 3.3K
08:20 355.70 355.70 355.70 355.70 0.0K
08:21 355.70 355.70 355.50 355.50 1.6K
08:22 355.90 355.90 355.90 355.90 0.0K
08:23 355.79 355.80 355.63 355.63 0.0K
08:24 355.90 355.90 355.80 355.80 0.1K
08:26 355.80 355.80 355.66 355.66 0.1K
08:27 355.80 355.80 355.80 355.80 1.2K
08:28 355.87 355.87 355.70 355.70 3.5K
08:30 355.83 356.00 355.70 356.00 3.8K
08:31 355.90 356.20 355.90 355.98 0.2K
08:33 356.10 356.10 356.10 356.10 1.5K
08:34 356.10 356.10 356.02 356.02 0.3K
08:35 356.00 356.00 355.90 355.90 3.2K
08:36 355.99 356.20 355.93 356.20 1.8K
08:37 356.30 356.30 356.00 356.00 3.4K
08:38 355.86 355.86 355.86 355.86 0.2K
08:40 355.86 356.00 355.86 356.00 34.7K
08:41 356.00 356.00 356.00 356.00 9.3K
08:42 356.50 356.50 356.40 356.40 0.8K
08:43 357.00 357.10 357.00 357.10 1.3K
08:45 357.10 357.22 357.10 357.22 6.7K
08:46 357.50 357.50 357.50 357.50 0.1K
08:48 357.30 357.30 357.30 357.30 1.3K
08:50 357.50 357.50 357.20 357.20 0.5K
08:51 357.35 357.35 357.35 357.35 0.6K
08:53 357.50 357.50 357.50 357.50 0.3K
08:55 357.35 357.35 357.35 357.35 0.8K
08:56 357.50 357.50 357.50 357.50 0.1K
08:57 357.40 357.40 357.40 357.40 0.0K
08:58 357.17 357.26 357.17 357.26 0.8K
08:59 357.10 357.10 357.10 357.10 0.1K
09:00 357.19 357.30 357.19 357.30 0.3K
09:01 357.40 357.40 357.38 357.38 0.9K
09:03 357.50 357.50 357.50 357.50 1.3K
09:04 357.70 357.70 357.70 357.70 0.0K
09:05 357.50 357.70 357.50 357.56 2.4K
09:06 357.60 357.70 357.50 357.70 1.3K
09:07 357.60 357.80 357.60 357.70 6.5K
09:08 358.21 358.39 358.21 358.39 9.9K
09:10 358.20 358.20 358.20 358.20 0.0K
09:11 358.50 358.50 358.50 358.50 0.0K
09:12 358.43 358.80 358.40 358.80 9.5K
09:13 358.60 358.60 358.60 358.60 1.7K
09:14 358.10 358.20 357.70 357.70 0.4K
09:15 357.66 357.66 357.66 357.66 5.6K
09:16 357.50 357.70 357.50 357.70 7.0K
09:17 357.65 357.90 357.65 357.90 2.0K
09:18 357.90 357.90 357.90 357.90 0.0K
09:19 357.70 358.00 357.70 358.00 4.6K
09:20 358.20 358.40 358.06 358.20 5.0K
09:21 358.20 358.20 357.90 358.10 6.1K
09:23 358.00 358.00 358.00 358.00 0.0K
09:24 357.66 357.66 357.66 357.66 2.2K
09:26 357.30 357.30 357.30 357.30 3.4K
09:27 357.90 357.90 357.60 357.85 2.6K
09:29 357.60 357.90 357.60 357.80 3.3K
09:30 357.60 357.60 357.50 357.50 0.7K
09:31 357.60 357.60 357.60 357.60 0.0K
09:32 357.39 357.39 357.39 357.39 0.3K
09:33 357.44 357.44 357.20 357.20 0.4K
09:35 357.30 357.30 356.79 356.79 4.0K
09:36 356.90 357.40 356.90 357.40 10.5K
09:37 357.40 357.80 357.30 357.80 7.3K
09:39 357.75 358.00 357.75 358.00 2.0K
09:40 358.00 358.00 357.87 357.87 3.3K
09:41 357.90 358.00 357.90 358.00 2.4K
09:43 358.00 358.33 358.00 358.33 3.3K
09:44 358.50 358.50 358.10 358.10 2.5K
09:45 357.90 358.03 357.90 358.03 0.3K
09:46 357.99 357.99 357.99 357.99 0.1K
09:47 357.90 357.91 357.90 357.91 15.5K
09:48 357.90 357.90 357.70 357.70 4.2K
09:49 357.90 357.90 357.80 357.80 4.6K
09:51 358.10 358.10 358.10 358.10 0.6K
09:52 358.10 358.10 358.10 358.10 0.0K
09:53 358.08 358.08 358.08 358.08 0.3K
09:54 357.90 358.40 357.90 358.40 4.3K
09:55 358.38 358.38 358.38 358.38 0.1K
09:56 358.30 358.50 358.30 358.40 10.3K
09:57 358.10 358.11 358.10 358.11 0.4K
09:58 357.90 357.90 357.60 357.90 4.5K
10:00 357.90 357.90 357.40 357.40 5.1K
10:01 356.99 357.03 356.99 357.03 4.1K
10:02 357.20 357.20 356.99 356.99 1.4K
10:03 356.90 356.90 356.60 356.60 10.0K
10:04 356.80 356.80 356.80 356.80 2.0K
10:05 356.80 356.80 356.71 356.71 0.3K
10:06 356.80 356.80 356.80 356.80 30.5K
10:07 356.70 356.81 356.70 356.81 1.6K
10:08 356.60 356.60 356.60 356.60 0.0K
10:09 356.60 356.81 356.60 356.81 0.3K
10:11 356.60 356.60 356.50 356.60 1.4K
10:12 356.53 356.57 356.53 356.57 5.9K
10:13 356.50 356.50 356.40 356.40 2.0K
10:14 356.34 356.60 356.34 356.60 1.4K
10:16 356.70 356.70 356.70 356.70 0.1K
10:17 356.51 356.70 356.51 356.70 1.0K
10:18 356.64 356.64 356.40 356.40 2.8K
10:20 356.20 356.20 356.20 356.20 0.3K
10:22 356.60 356.60 356.44 356.44 2.2K
10:23 356.30 356.30 356.30 356.30 0.4K
10:24 356.00 356.00 355.80 355.90 12.6K
10:25 356.00 356.00 356.00 356.00 4.3K
10:26 355.90 356.00 355.90 356.00 2.5K
10:27 355.88 355.88 355.70 355.70 1.4K
10:28 355.80 355.90 355.77 355.90 1.5K
10:29 355.70 355.70 355.70 355.70 0.1K
10:31 355.67 355.67 355.67 355.67 1.5K
10:32 355.67 355.67 355.60 355.60 5.2K
10:34 355.70 355.70 355.40 355.40 0.9K
10:35 355.44 355.44 355.44 355.44 1.4K
10:36 355.37 355.40 355.30 355.40 1.2K
10:37 355.30 355.30 355.23 355.30 2.6K
10:39 355.40 355.40 355.40 355.40 2.3K
10:40 355.44 355.44 355.39 355.39 2.1K
10:41 355.20 355.20 355.00 355.00 3.3K
10:42 355.10 355.10 355.10 355.10 0.7K
10:43 355.07 355.07 355.07 355.07 2.3K
10:45 355.00 355.00 354.70 354.90 5.5K
10:46 354.90 354.90 354.70 354.70 0.3K
10:47 354.80 355.00 354.80 355.00 0.9K
10:50 355.10 355.10 355.10 355.10 0.0K
10:52 355.10 355.10 355.10 355.10 0.0K
10:55 355.04 355.04 354.99 354.99 1.4K
10:56 355.04 355.04 355.04 355.04 5.8K
10:57 355.10 355.50 355.10 355.30 2.8K
10:58 355.30 355.30 355.20 355.20 1.4K
10:59 355.30 355.30 355.30 355.30 0.6K
11:00 355.20 355.40 355.20 355.40 3.2K
11:01 355.40 355.40 355.39 355.39 3.2K
11:02 355.39 355.50 355.39 355.50 0.2K
11:03 355.45 355.45 355.45 355.45 0.2K
11:05 355.30 355.30 355.30 355.30 0.6K
11:06 355.32 355.32 355.32 355.32 0.7K
11:07 355.20 355.40 355.20 355.40 0.6K
11:09 355.11 355.20 355.11 355.20 0.3K
11:10 355.24 355.24 355.22 355.22 1.2K
11:14 354.90 355.11 354.90 355.11 1.3K
11:16 355.05 355.05 355.05 355.05 0.1K
11:17 355.09 355.09 355.09 355.09 0.1K
11:18 355.10 355.20 355.10 355.20 2.1K
11:19 354.85 354.85 354.85 354.85 49.7K
11:20 355.00 355.05 354.90 355.05 10.4K
11:21 354.90 354.90 354.90 354.90 0.6K
11:22 354.86 355.00 354.86 355.00 0.1K
11:23 354.79 354.79 354.79 354.79 0.6K
11:24 354.70 354.70 354.70 354.70 0.6K
11:25 354.90 354.90 354.85 354.85 1.7K
11:29 354.80 354.80 354.70 354.70 1.4K
11:30 354.70 354.70 354.70 354.70 0.0K
11:31 354.81 354.81 354.81 354.81 1.4K
11:32 354.90 354.90 354.70 354.70 0.0K
11:33 354.76 354.76 354.76 354.76 3.4K
11:34 354.70 354.70 354.70 354.70 1.6K
11:35 354.70 355.00 354.70 355.00 3.2K
11:36 355.06 355.14 355.06 355.14 11.4K
11:37 355.13 355.13 355.13 355.13 0.2K
11:38 355.20 355.20 355.20 355.20 0.1K
11:39 355.00 355.00 355.00 355.00 1.7K
11:43 355.00 355.00 355.00 355.00 0.1K
11:44 354.90 354.90 354.90 354.90 0.1K
11:45 354.80 354.81 354.62 354.62 2.6K
11:46 354.70 355.00 354.70 355.00 4.4K
11:47 354.93 355.00 354.93 355.00 0.0K
11:48 355.00 355.00 355.00 355.00 0.0K
11:49 355.00 355.00 355.00 355.00 0.0K
11:52 354.88 354.88 354.84 354.84 14.0K
11:55 355.00 355.00 355.00 355.00 1.0K
11:57 355.10 355.21 354.80 355.21 4.4K
11:58 354.60 354.60 354.60 354.60 0.0K
11:59 354.70 354.70 354.48 354.48 1.6K
12:00 354.57 354.70 354.57 354.70 7.5K
12:01 355.20 355.20 355.20 355.20 0.0K
12:02 355.00 355.00 355.00 355.00 0.6K
12:03 355.08 355.08 355.08 355.08 19.6K
12:04 355.10 355.10 355.10 355.10 0.4K
12:05 355.11 355.11 355.11 355.11 0.3K
12:07 355.40 355.40 355.40 355.40 0.3K
12:08 355.40 355.60 355.40 355.60 5.2K
12:09 355.90 355.90 355.90 355.90 7.7K
12:10 356.00 356.50 356.00 356.50 2.9K
12:13 356.28 356.40 356.28 356.40 0.3K
12:14 356.35 356.50 356.30 356.30 2.3K
12:15 356.50 356.50 356.50 356.50 0.0K
12:16 356.51 356.60 356.51 356.60 0.5K
12:18 356.60 356.60 356.60 356.60 0.0K
12:19 356.40 356.40 356.20 356.20 4.0K
12:20 356.10 356.20 356.10 356.15 3.8K
12:22 356.33 356.33 356.33 356.33 0.3K
12:23 356.36 356.36 356.36 356.36 0.5K
12:25 356.20 356.20 356.20 356.20 0.3K
12:26 356.28 356.28 356.28 356.28 0.4K
12:27 356.40 356.40 356.40 356.40 2.0K
12:30 356.60 356.60 356.40 356.40 3.9K
12:32 356.40 356.40 356.40 356.40 0.0K
12:34 356.80 356.80 356.60 356.60 0.4K
12:35 356.60 356.60 356.60 356.60 0.0K
12:37 356.70 356.70 356.70 356.70 0.0K
12:38 356.70 356.70 356.50 356.50 0.7K
12:39 356.40 356.40 356.30 356.30 3.6K
12:40 356.10 356.10 355.90 356.10 3.6K
12:41 356.20 356.20 356.20 356.20 3.1K
12:42 356.70 356.70 356.70 356.70 6.0K
12:43 356.80 356.80 356.80 356.80 0.0K
12:44 356.90 356.90 356.90 356.90 0.6K
12:45 356.90 356.90 356.90 356.90 0.3K
12:48 356.76 356.76 356.76 356.76 0.2K
12:49 356.75 356.75 356.75 356.75 1.0K
12:51 356.90 356.90 356.90 356.90 0.7K
12:52 356.96 356.96 356.96 356.96 0.2K
12:53 356.80 356.80 356.50 356.80 3.4K
12:55 356.60 356.60 356.60 356.60 0.4K
12:56 356.80 356.80 356.75 356.76 2.2K
12:57 356.68 356.68 356.68 356.68 0.5K
12:58 356.73 356.73 356.61 356.61 0.2K
12:59 356.60 356.70 356.60 356.70 3.2K
13:00 356.40 356.40 356.40 356.40 0.0K
13:01 356.70 356.70 356.70 356.70 0.0K
13:02 356.60 356.80 356.60 356.80 1.4K
13:04 356.90 356.90 356.90 356.90 1.1K
13:08 356.80 357.00 356.80 357.00 0.3K
13:09 357.05 357.20 357.05 357.20 1.7K
13:11 357.10 357.10 357.10 357.10 0.0K
13:12 357.10 357.17 357.10 357.17 0.3K
13:13 357.10 357.60 357.10 357.30 23.4K
13:15 357.38 357.38 357.38 357.38 3.8K
13:17 357.60 357.60 357.60 357.60 0.0K
13:21 357.51 357.51 357.51 357.51 0.7K
13:22 357.46 357.60 357.45 357.60 22.6K
13:27 357.70 357.70 357.70 357.70 0.0K
13:29 357.61 357.61 357.50 357.50 0.0K
13:30 357.70 357.70 357.70 357.70 0.6K
13:32 357.90 357.90 357.50 357.50 3.3K
13:33 357.38 357.46 357.20 357.20 2.3K
13:34 357.30 357.60 357.30 357.50 6.9K
13:36 357.50 357.50 357.50 357.50 0.1K
13:38 357.30 357.30 357.30 357.30 0.0K
13:39 357.53 357.60 357.53 357.60 3.8K
13:40 357.53 357.53 357.53 357.53 0.0K
13:41 357.40 357.60 357.40 357.60 1.1K
13:43 357.70 357.70 357.70 357.70 0.0K
13:44 357.50 357.50 357.50 357.50 1.4K
13:45 357.43 357.43 357.43 357.43 1.0K
13:46 357.30 357.40 357.20 357.26 2.3K
13:47 357.40 357.40 357.40 357.40 0.0K
13:49 357.50 357.50 357.50 357.50 0.0K
13:50 357.50 357.50 357.49 357.49 0.0K
13:52 357.50 357.50 357.50 357.50 1.4K
13:53 357.70 357.76 357.70 357.76 1.7K
13:55 357.76 357.76 357.76 357.76 0.1K
13:56 357.90 358.01 357.70 358.01 1.7K
13:58 358.13 358.13 358.13 358.13 1.4K
13:59 358.20 358.20 358.10 358.20 0.4K
14:00 358.40 358.40 358.40 358.40 0.4K
14:01 358.55 358.57 358.50 358.50 3.0K
14:04 358.50 358.50 358.20 358.20 1.1K
14:05 358.33 358.33 358.33 358.33 0.0K
14:06 358.33 358.40 358.33 358.40 2.1K
14:07 358.30 358.60 358.30 358.60 1.1K
14:10 358.50 358.50 358.50 358.50 0.2K
14:11 358.30 358.35 358.30 358.35 0.2K
14:12 358.34 358.34 358.34 358.34 0.3K
14:13 358.34 358.34 358.34 358.34 0.3K
14:14 358.10 358.10 358.10 358.10 0.1K
14:16 358.13 358.13 358.13 358.13 0.0K
14:17 357.90 357.90 357.89 357.89 1.9K
14:18 358.00 358.00 358.00 358.00 0.0K
14:19 357.80 357.80 357.70 357.70 0.2K
14:20 357.50 357.50 357.50 357.50 0.1K
14:21 357.50 357.80 357.50 357.80 2.0K
14:22 357.80 358.00 357.80 358.00 3.6K
14:23 358.10 358.30 358.10 358.30 2.9K
14:24 355.95 358.60 355.95 358.60 88.6K
14:25 358.40 358.40 358.40 358.40 0.0K
14:26 358.40 358.40 358.30 358.30 0.3K
14:27 358.20 358.30 358.20 358.30 1.3K
14:28 358.43 358.50 358.43 358.50 1.2K
14:29 358.40 358.60 358.40 358.60 2.3K
14:30 358.60 359.50 358.60 359.10 8.0K
14:31 359.40 359.40 358.60 358.60 2.6K
14:32 358.70 358.80 358.70 358.80 1.3K
14:33 358.70 358.70 358.40 358.70 0.3K
14:34 358.69 358.70 358.69 358.70 0.0K
14:35 358.40 358.40 358.27 358.40 3.6K
14:36 358.50 358.50 358.20 358.28 1.4K
14:39 358.29 358.50 358.29 358.50 2.7K
14:40 358.50 358.50 358.40 358.40 0.1K
14:41 358.50 358.50 358.45 358.45 6.5K
14:42 358.60 358.60 358.45 358.45 1.6K
14:43 358.60 358.60 358.60 358.60 1.1K
14:44 358.50 358.50 358.50 358.50 0.3K
14:46 358.45 358.60 358.40 358.60 3.9K
14:47 358.50 358.50 358.50 358.50 0.0K
14:48 358.50 358.60 358.50 358.60 2.9K
14:49 358.70 358.70 358.70 358.70 1.1K
14:50 358.50 358.50 358.38 358.38 1.6K
14:51 358.60 358.60 358.50 358.50 14.1K
14:52 358.60 358.80 358.60 358.80 1.9K
14:53 359.00 359.10 359.00 359.10 0.0K
14:54 359.10 359.10 359.10 359.10 0.0K
14:55 358.98 359.03 358.60 358.60 2.3K
14:56 358.72 358.90 358.60 358.90 4.0K
14:57 358.70 358.80 358.70 358.80 0.6K
14:59 358.65 358.80 358.65 358.80 0.6K
15:00 358.70 358.70 358.40 358.40 0.7K
15:01 358.34 358.34 358.33 358.33 0.4K
15:02 358.30 358.30 358.30 358.30 0.0K
15:03 358.30 358.30 358.30 358.30 0.0K
15:04 358.30 358.30 358.30 358.30 3.5K
15:05 358.30 358.40 358.30 358.31 2.0K
15:06 358.10 358.20 358.10 358.20 4.0K
15:08 358.20 358.40 358.20 358.40 3.9K
15:09 358.60 358.70 358.60 358.70 4.4K
15:10 358.90 359.10 358.70 358.90 8.9K
15:11 358.90 358.90 358.74 358.74 4.9K
15:12 358.90 358.90 358.90 358.90 5.5K
15:13 358.86 359.00 358.73 358.80 6.0K
15:14 358.90 358.90 358.90 358.90 0.8K
15:15 358.90 358.90 358.80 358.80 0.7K
15:16 359.00 359.00 358.94 358.94 13.1K
15:17 359.00 359.00 358.80 358.80 44.2K
15:18 358.70 358.90 358.70 358.70 9.4K
15:19 358.71 358.71 358.60 358.60 1.1K
15:20 358.90 358.90 358.57 358.57 1.1K
15:21 358.70 358.70 358.50 358.50 3.2K
15:22 358.50 358.50 358.50 358.50 5.0K
15:25 358.40 358.50 358.30 358.46 12.1K
15:26 358.60 358.90 358.60 358.90 8.0K
15:27 358.80 358.89 358.80 358.89 5.3K
15:28 358.90 359.10 358.90 359.00 4.7K
15:29 359.00 359.00 358.81 358.81 9.1K
15:30 358.88 358.88 358.88 358.88 0.2K
15:31 358.70 358.70 358.40 358.40 6.0K
15:32 358.15 358.15 358.15 358.15 1.0K
15:33 358.15 358.30 358.15 358.30 18.2K
15:34 358.20 358.40 358.20 358.31 9.2K
15:35 358.60 358.60 358.56 358.56 2.5K
15:36 358.70 358.70 358.70 358.70 2.3K
15:37 358.70 358.70 358.70 358.70 3.1K
15:38 358.70 358.70 358.70 358.70 5.0K
15:39 358.50 358.50 358.45 358.45 2.5K
15:40 358.20 358.20 358.20 358.20 0.1K
15:41 358.60 358.60 358.60 358.60 4.6K
15:42 358.30 358.35 358.30 358.35 4.0K
15:43 358.30 358.30 358.30 358.30 0.0K
15:44 358.30 358.43 358.30 358.43 1.0K
15:45 358.43 358.43 358.43 358.43 0.3K
15:46 358.50 358.50 358.50 358.50 0.0K
15:47 358.30 358.30 358.30 358.30 7.5K
15:48 358.20 358.60 358.10 358.60 11.6K
15:49 358.58 358.58 358.40 358.40 2.1K
15:51 358.32 358.50 358.28 358.50 7.6K
15:52 358.60 358.70 358.60 358.70 3.7K
15:54 358.70 358.70 358.70 358.70 1.2K
15:55 358.50 358.50 358.10 358.30 3.2K
15:56 358.10 358.20 358.10 358.20 0.1K
15:58 358.10 358.22 358.10 358.22 1.4K
15:59 358.07 358.07 357.90 357.90 11.7K
16:00 358.00 358.00 358.00 358.00 0.0K
16:01 358.00 358.00 357.95 357.95 0.9K
16:02 357.96 358.10 357.96 358.10 4.6K
16:03 358.27 358.40 358.27 358.40 0.9K
16:04 358.50 358.50 358.30 358.40 6.6K
16:05 358.50 358.50 358.40 358.40 3.7K
16:06 358.40 358.50 358.30 358.30 6.1K
16:07 358.50 358.50 358.50 358.50 2.2K
16:08 358.30 358.40 358.30 358.40 4.0K
16:09 358.30 358.30 358.30 358.30 0.1K
16:10 358.50 358.50 358.50 358.50 2.5K
16:11 358.50 358.50 358.50 358.50 2.9K
16:12 358.60 358.60 358.50 358.60 0.9K
16:13 358.60 358.60 358.60 358.60 2.1K
16:14 358.60 358.60 358.60 358.60 1.1K
16:15 358.60 358.60 358.50 358.60 7.2K
16:16 358.60 358.70 358.60 358.70 8.9K
16:17 358.73 359.40 358.73 359.30 49.4K
16:18 359.30 359.50 359.20 359.30 18.6K
16:19 359.20 359.20 358.90 358.90 16.3K
16:20 358.80 358.83 358.80 358.83 3.3K
16:21 358.90 358.90 358.70 358.70 0.0K
16:22 358.80 358.80 358.80 358.80 2.4K
16:23 358.70 358.70 358.70 358.70 0.7K
16:24 358.70 358.80 358.70 358.70 2.1K
16:25 358.60 358.80 358.50 358.77 6.3K
16:26 358.80 359.00 358.77 358.80 10.8K
16:27 358.70 358.70 358.70 358.70 1.4K
16:28 358.74 358.74 358.74 358.74 3.8K
16:29 358.80 359.00 358.80 359.00 5.4K
16:35 356.90 356.90 356.90 356.90 2,404.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 355.90 359.50 353.60 356.90 3.8M
2025-09-25 358.30 359.90 354.30 354.30 9.4M
2025-09-24 359.70 361.30 353.20 360.50 6.6M
2025-09-23 352.60 363.60 352.60 360.30 8.2M
2025-09-22 352.90 356.90 352.20 352.30 2.3M
2025-09-19 359.00 359.40 353.80 354.30 9.4M
2025-09-18 355.60 361.00 349.30 359.90 12.3M
2025-09-17 346.00 360.50 344.70 357.80 8.9M
2025-09-16 347.50 348.50 340.70 343.40 4.5M
2025-09-15 339.30 349.90 338.60 347.20 4.7M
2025-09-12 344.60 344.60 337.60 338.20 3.5M
2025-09-11 343.70 345.20 341.50 342.90 3.4M
2025-09-10 352.80 353.30 340.80 342.10 4.2M
2025-09-09 353.00 358.50 351.30 352.70 5.1M
2025-09-08 349.40 354.80 347.90 352.10 7.4M
2025-09-05 339.70 342.90 335.60 342.20 3.2M
2025-09-04 336.60 344.10 335.60 339.60 5.7M
2025-09-03 329.00 336.20 322.30 335.80 10.0M
2025-09-02 343.00 344.00 326.10 330.70 9.5M
2025-09-01 346.40 349.80 343.90 344.30 2.8M
2025-08-29 350.80 352.30 345.40 345.40 3.9M
2025-08-28 353.20 353.50 347.00 350.40 5.2M
2025-08-27 357.20 358.40 350.80 351.90 3.1M
2025-08-26 354.60 359.50 352.50 357.20 8.4M
2025-08-22 355.90 359.90 354.20 358.40 3.1M
2025-08-21 357.00 357.00 352.50 355.80 4.1M
2025-08-20 358.50 359.40 351.90 356.10 4.7M
2025-08-19 348.50 360.50 348.10 358.60 6.8M
2025-08-18 349.50 351.50 345.70 346.60 9.4M
2025-08-15 352.10 354.70 348.80 349.10 27.7M
2025-08-14 347.50 352.40 346.80 352.00 14.1M
2025-08-13 345.60 350.00 344.00 346.50 10.8M
2025-08-12 342.80 345.00 340.50 345.00 7.3M
2025-08-11 333.00 341.80 332.70 341.80 8.2M
2025-08-08 330.40 333.40 328.90 332.00 9.4M
2025-08-07 333.70 333.90 325.00 328.70 7.5M
2025-08-06 346.20 346.20 334.20 335.00 8.8M
2025-08-05 343.80 346.30 340.70 345.40 4.7M
2025-08-04 343.10 347.00 343.10 343.80 8.8M
2025-08-01 345.60 347.90 342.30 342.30 27.3M
2025-07-31 345.40 348.00 342.40 348.00 7.3M
2025-07-30 345.10 345.10 341.00 343.20 4.4M
2025-07-29 344.30 346.10 340.90 344.20 6.0M
2025-07-28 355.80 356.80 345.30 345.40 4.3M
2025-07-25 353.80 355.00 350.10 355.00 5.7M
2025-07-24 350.20 356.20 349.40 354.40 8.5M
2025-07-23 352.30 352.70 348.70 351.50 11.7M
2025-07-22 350.60 352.20 347.70 350.30 5.7M
2025-07-21 342.80 352.40 342.00 352.40 7.9M
2025-07-18 337.10 344.20 337.00 342.00 5.8M
2025-07-17 331.00 337.10 330.00 335.60 5.3M
2025-07-16 329.00 332.80 327.30 330.50 4.8M
2025-07-15 330.50 333.00 327.50 330.50 27.8M
2025-07-14 327.00 333.30 327.00 331.20 5.5M
2025-07-11 331.60 334.80 326.30 327.80 25.4M
2025-07-10 331.70 334.50 330.00 331.40 6.7M
2025-07-09 335.30 335.60 329.90 329.90 8.8M
2025-07-08 335.50 339.60 334.00 335.90 9.3M
2025-07-07 344.80 344.80 339.20 339.20 4.2M
2025-07-04 345.80 346.30 342.70 343.80 3.3M
2025-07-03 338.30 345.90 338.30 345.20 28.9M
2025-07-02 357.10 357.10 337.30 338.30 12.8M
2025-07-01 356.50 360.70 351.90 356.30 6.7M
2025-06-30 357.70 358.40 346.70 354.40 6.4M
2025-06-27 354.50 358.00 351.30 357.10 4.2M
2025-06-26 354.20 356.10 349.80 356.00 7.9M
2025-06-25 354.30 357.60 351.30 352.70 7.0M
2025-06-24 355.10 361.20 352.40 355.30 5.8M
2025-06-23 360.00 361.20 353.00 354.00 4.2M
2025-06-20 365.00 366.10 360.60 361.90 11.8M
2025-06-19 365.10 367.70 364.10 366.20 4.4M
2025-06-18 372.10 374.00 366.50 366.50 8.8M
2025-06-17 372.30 374.40 369.00 371.40 61.4M
2025-06-16 372.20 375.70 370.70 374.60 4.5M
2025-06-13 367.70 374.30 365.30 374.30 5.2M
2025-06-12 367.70 373.60 366.20 370.80 6.7M
2025-06-11 371.00 372.20 364.60 367.40 7.9M
2025-06-10 365.00 374.90 364.40 373.40 7.9M
2025-06-09 367.70 367.70 359.20 359.80 5.4M
2025-06-06 362.20 367.80 362.20 366.70 3.9M
2025-06-05 366.20 366.40 357.90 363.10 6.3M
2025-06-04 373.10 373.10 366.10 366.70 6.7M
2025-06-03 381.10 381.10 373.30 374.60 6.5M
2025-06-02 373.40 380.30 370.00 380.30 6.5M
2025-05-30 375.40 378.60 372.70 374.40 17.9M
2025-05-29 378.40 379.70 369.90 373.60 6.2M
2025-05-28 385.00 387.80 381.10 381.10 7.2M
2025-05-27 378.00 384.10 375.70 383.70 15.1M
2025-05-23 382.80 383.90 370.80 375.20 9.6M
2025-05-22 384.70 389.20 372.70 384.00 12.7M
2025-05-21 359.00 385.80 353.00 374.70 20.5M
2025-05-20 363.50 370.00 362.60 367.60 9.5M
2025-05-19 355.90 362.30 351.70 361.10 27.7M
2025-05-16 357.10 357.90 351.70 354.90 9.8M
2025-05-15 356.10 357.90 352.20 357.00 5.2M
2025-05-14 348.10 360.00 347.40 355.20 8.8M
2025-05-13 346.40 351.90 343.80 345.40 10.9M
2025-05-12 358.00 359.60 342.80 346.10 9.4M
2025-05-09 362.20 365.50 358.00 358.00 4.2M
2025-05-08 365.70 368.60 360.60 361.80 5.6M
2025-05-07 360.70 369.10 360.00 363.60 20.5M
2025-05-06 373.00 379.50 357.00 360.20 10.0M
2025-05-02 383.70 383.70 371.30 377.80 6.8M
2025-05-01 391.00 391.00 377.30 380.70 3.7M
2025-04-30 388.30 395.10 384.90 389.00 22.2M
2025-04-29 386.30 390.10 379.20 386.70 6.6M
2025-04-28 382.40 384.90 373.40 383.70 22.3M
2025-04-25 392.00 395.30 369.50 386.00 11.6M
2025-04-24 399.70 400.50 390.20 394.50 10.2M
2025-04-23 407.20 408.80 393.10 399.90 8.1M
2025-04-22 411.30 417.50 403.60 409.50 6.5M
2025-04-17 400.40 412.30 396.80 411.30 6.8M
2025-04-16 405.70 405.70 398.60 403.00 8.8M
2025-04-15 392.50 404.10 392.50 404.10 8.7M
2025-04-14 379.20 394.40 377.50 393.30 6.0M
2025-04-11 371.80 380.00 367.70 377.70 5.4M
2025-04-10 370.10 371.90 354.20 368.30 16.6M
2025-04-09 364.00 372.00 360.60 365.80 4.8M
2025-04-08 358.60 368.20 351.90 367.70 5.2M
2025-04-07 356.50 370.60 345.30 358.30 8.2M
2025-04-04 371.90 383.00 363.10 363.10 7.8M
2025-04-03 362.40 376.70 361.60 371.00 8.5M
2025-04-02 356.80 365.10 356.20 365.10 5.0M
2025-04-01 357.60 361.80 347.90 356.50 3.9M
2025-03-31 353.10 357.20 347.00 355.50 14.8M
2025-03-28 349.20 356.70 347.40 354.60 5.7M
2025-03-27 343.60 351.90 341.20 348.30 24.5M
2025-03-26 334.10 341.10 334.10 336.70 8.3M
2025-03-25 334.70 335.50 328.80 332.50 4.4M
2025-03-24 333.10 333.90 327.80 333.50 2.6M
2025-03-21 332.00 334.80 328.20 333.90 10.6M
2025-03-20 330.00 336.10 326.90 333.80 8.2M
2025-03-19 332.20 332.50 327.00 328.90 5.4M
2025-03-18 321.80 332.20 321.80 332.20 8.6M
2025-03-17 332.30 335.20 319.40 320.70 15.8M
2025-03-14 353.10 353.70 334.40 334.40 16.0M
2025-03-13 348.40 359.00 348.20 352.80 6.4M
2025-03-12 356.70 356.70 347.80 351.30 6.2M
2025-03-11 360.40 361.50 352.30 355.60 4.8M
2025-03-10 369.70 371.20 362.40 362.40 5.4M
2025-03-07 362.10 369.90 359.10 367.80 4.9M
2025-03-06 376.90 376.90 358.30 364.10 9.2M
2025-03-05 376.60 381.80 375.10 376.60 6.0M
2025-03-04 363.00 376.70 361.70 376.00 33.3M
2025-03-03 355.40 367.40 354.70 364.70 28.5M
2025-02-28 353.40 357.90 353.30 354.80 9.6M
2025-02-27 350.60 356.80 348.90 355.70 4.3M
2025-02-26 352.20 356.00 351.50 352.90 3.1M
2025-02-25 347.80 354.00 347.00 350.90 7.7M
2025-02-24 346.50 350.70 344.80 349.40 2.5M
2025-02-21 343.40 351.00 343.10 346.10 4.7M
2025-02-20 346.70 349.00 342.80 343.60 11.4M
2025-02-19 346.10 351.70 344.50 345.20 4.5M
2025-02-18 359.70 359.70 347.00 347.00 3.7M
2025-02-17 355.10 359.30 353.30 358.50 1.6M
2025-02-14 356.60 358.10 354.50 355.80 10.0M
2025-02-13 352.30 355.50 346.90 355.50 4.5M
2025-02-12 354.20 354.20 345.30 349.60 4.0M
2025-02-11 353.10 354.20 348.50 353.80 15.2M
2025-02-10 348.50 352.10 348.50 351.40 6.9M
2025-02-07 352.80 353.30 341.80 347.90 16.2M
2025-02-06 360.40 361.40 353.30 353.30 6.5M
2025-02-05 338.60 357.60 338.00 357.60 12.6M
2025-02-04 333.70 346.80 332.30 345.00 37.9M
2025-02-03 331.00 336.30 329.20 335.20 8.1M
2025-01-31 341.10 341.90 333.90 335.80 11.7M
2025-01-30 329.90 340.40 329.70 340.20 9.6M
2025-01-29 326.90 332.30 326.90 330.10 7.3M
2025-01-28 319.30 330.40 319.30 327.00 6.4M
2025-01-27 321.60 324.80 319.20 319.30 7.7M
2025-01-24 332.50 332.50 320.00 321.50 9.4M
2025-01-23 337.80 338.80 330.40 332.80 43.6M
2025-01-22 340.80 341.00 335.40 339.30 7.6M
2025-01-21 338.00 342.80 336.40 341.80 8.6M
2025-01-20 332.10 338.20 330.90 338.20 4.5M
2025-01-17 337.60 337.60 333.20 334.50 7.7M
2025-01-16 337.20 337.20 331.00 336.00 9.3M
2025-01-15 329.30 337.20 329.10 337.20 11.2M
2025-01-14 336.00 337.40 327.60 327.60 8.1M
2025-01-13 336.50 338.10 332.30 332.60 5.9M
2025-01-10 345.80 348.90 335.00 335.00 13.7M
2025-01-09 348.50 358.50 345.00 345.30 12.3M
2025-01-08 381.70 386.40 372.70 376.80 8.6M
2025-01-07 384.80 386.90 376.90 380.80 7.5M
2025-01-06 390.30 390.90 378.60 382.80 6.3M
2025-01-03 388.40 394.90 388.40 390.50 5.9M
2025-01-02 378.10 390.10 377.60 389.30 3.1M