446.00
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 | 461.20 | 461.20 | 443.00 | 446.00 | 0.0M |
| 2025-09-25 | 460.00 | 467.02 | 453.00 | 455.27 | 0.0M |
| 2025-09-24 | 474.50 | 474.50 | 473.00 | 473.81 | 0.0M |
| 2025-09-23 | 490.00 | 490.91 | 474.19 | 474.19 | 0.1M |
| 2025-09-22 | 470.00 | 495.00 | 470.00 | 492.00 | 0.0M |
| 2025-09-19 | 471.97 | 471.97 | 457.83 | 458.00 | 0.0M |
| 2025-09-18 | 470.00 | 475.00 | 464.00 | 471.00 | 0.0M |
| 2025-09-17 | 448.50 | 469.00 | 440.00 | 457.00 | 0.0M |
| 2025-09-15 | 435.60 | 437.95 | 430.00 | 437.95 | 0.0M |
| 2025-09-12 | 475.00 | 475.00 | 429.00 | 435.33 | 0.0M |
| 2025-09-11 | 465.00 | 476.50 | 464.01 | 475.00 | 0.0M |
| 2025-09-10 | 460.00 | 463.00 | 456.87 | 456.87 | 0.0M |
| 2025-09-09 | 471.57 | 471.57 | 456.50 | 461.50 | 0.0M |
| 2025-09-08 | 455.00 | 455.19 | 445.00 | 455.00 | 0.0M |
| 2025-09-05 | 455.23 | 475.00 | 455.23 | 472.00 | 0.0M |
| 2025-09-04 | 438.00 | 455.00 | 438.00 | 452.89 | 0.0M |
| 2025-09-03 | 454.09 | 454.09 | 446.04 | 447.06 | 0.0M |
| 2025-09-02 | 465.00 | 465.00 | 438.50 | 453.00 | 0.0M |
| 2025-09-01 | 476.21 | 476.21 | 476.21 | 476.21 | 0.0M |
| 2025-08-29 | 460.00 | 460.00 | 445.50 | 451.09 | 0.0M |
| 2025-08-28 | 470.00 | 470.00 | 450.85 | 455.33 | 0.0M |
| 2025-08-27 | 469.40 | 473.23 | 455.00 | 473.00 | 0.0M |
| 2025-08-26 | 480.00 | 480.00 | 454.00 | 455.16 | 0.0M |
| 2025-08-25 | 505.00 | 505.00 | 475.00 | 477.90 | 0.0M |
| 2025-08-22 | 500.00 | 515.00 | 499.80 | 505.43 | 0.0M |
| 2025-08-21 | 492.45 | 499.80 | 491.00 | 499.80 | 0.0M |
| 2025-08-20 | 519.00 | 519.00 | 499.80 | 499.80 | 0.0M |
| 2025-08-19 | 528.00 | 528.50 | 520.00 | 525.00 | 0.0M |
| 2025-08-18 | 530.00 | 533.00 | 527.00 | 527.00 | 0.0M |
| 2025-08-15 | 507.00 | 532.80 | 507.00 | 527.15 | 0.0M |
| 2025-08-14 | 490.00 | 504.78 | 488.00 | 504.78 | 0.0M |
| 2025-08-13 | 495.00 | 503.95 | 495.00 | 503.36 | 0.0M |
| 2025-08-12 | 479.00 | 479.00 | 471.96 | 475.00 | 0.0M |
| 2025-08-11 | 492.00 | 492.00 | 475.00 | 475.00 | 0.0M |
| 2025-08-08 | 490.00 | 498.00 | 482.00 | 486.00 | 0.0M |
| 2025-08-07 | 494.00 | 498.00 | 491.00 | 493.00 | 0.0M |
| 2025-08-06 | 499.00 | 499.00 | 492.00 | 494.00 | 0.0M |
| 2025-08-05 | 520.50 | 520.50 | 515.00 | 518.40 | 0.0M |
| 2025-08-04 | 515.50 | 522.00 | 515.00 | 521.00 | 0.0M |
| 2025-08-01 | 530.99 | 530.99 | 506.00 | 515.00 | 0.0M |
| 2025-07-31 | 590.00 | 590.00 | 554.74 | 555.00 | 0.0M |
| 2025-07-30 | 615.00 | 615.19 | 602.00 | 602.00 | 0.0M |
| 2025-07-29 | 637.17 | 637.17 | 615.10 | 615.10 | 0.0M |
| 2025-07-28 | 635.00 | 645.60 | 635.00 | 645.60 | 0.0M |
| 2025-07-25 | 628.00 | 637.58 | 624.01 | 632.89 | 0.0M |
| 2025-07-24 | 650.00 | 650.00 | 628.00 | 632.00 | 0.0M |
| 2025-07-23 | 609.00 | 655.00 | 609.00 | 650.00 | 0.0M |
| 2025-07-22 | 600.00 | 608.50 | 600.00 | 608.50 | 0.0M |
| 2025-07-21 | 590.00 | 590.00 | 580.45 | 580.45 | 0.0M |
| 2025-07-18 | 595.00 | 595.00 | 586.00 | 586.00 | 0.0M |
| 2025-07-17 | 604.00 | 610.00 | 604.00 | 607.00 | 0.0M |
| 2025-07-16 | 599.71 | 605.00 | 599.71 | 600.00 | 0.0M |
| 2025-07-15 | 601.00 | 601.23 | 593.21 | 593.21 | 0.0M |
| 2025-07-14 | 617.00 | 620.00 | 615.00 | 619.85 | 0.0M |
| 2025-07-11 | 634.00 | 635.00 | 627.00 | 629.77 | 0.0M |
| 2025-07-10 | 616.01 | 638.00 | 616.01 | 638.00 | 0.0M |
| 2025-07-09 | 608.00 | 610.00 | 597.00 | 597.00 | 0.0M |
| 2025-07-08 | 583.00 | 630.00 | 583.00 | 608.00 | 0.0M |
| 2025-07-07 | 560.00 | 565.00 | 560.00 | 562.12 | 0.0M |
| 2025-07-04 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0M |
| 2025-07-03 | 576.82 | 576.82 | 565.00 | 572.92 | 0.0M |
| 2025-07-02 | 549.30 | 574.00 | 549.30 | 574.00 | 0.0M |
| 2025-07-01 | 519.82 | 551.00 | 519.82 | 542.82 | 0.0M |
| 2025-06-30 | 525.00 | 540.00 | 522.00 | 522.00 | 0.0M |
| 2025-06-27 | 522.00 | 522.00 | 508.00 | 508.00 | 0.0M |
| 2025-06-26 | 515.02 | 530.50 | 515.00 | 520.00 | 0.0M |
| 2025-06-25 | 498.00 | 498.00 | 496.50 | 496.50 | 0.0M |
| 2025-06-24 | 511.53 | 511.53 | 511.53 | 511.53 | 0.0M |
| 2025-06-23 | 490.00 | 496.00 | 490.00 | 491.58 | 0.0M |
| 2025-06-20 | 490.00 | 495.55 | 490.00 | 495.55 | 0.0M |
| 2025-06-18 | 488.00 | 488.00 | 483.00 | 483.00 | 0.0M |
| 2025-06-17 | 492.00 | 496.50 | 485.00 | 485.16 | 0.0M |
| 2025-06-16 | 524.77 | 524.77 | 485.00 | 491.23 | 0.0M |
| 2025-06-13 | 516.00 | 516.00 | 500.00 | 500.00 | 0.0M |
| 2025-06-12 | 537.58 | 537.58 | 512.00 | 528.00 | 0.0M |
| 2025-06-11 | 529.00 | 539.70 | 529.00 | 539.70 | 0.0M |
| 2025-06-10 | 523.00 | 530.00 | 523.00 | 529.00 | 0.0M |
| 2025-06-09 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0M |
| 2025-06-06 | 525.10 | 525.10 | 521.90 | 521.93 | 0.0M |
| 2025-06-05 | 521.00 | 521.00 | 509.50 | 509.50 | 0.0M |
| 2025-06-04 | 532.00 | 532.00 | 523.76 | 523.76 | 0.0M |
| 2025-06-03 | 515.00 | 542.00 | 515.00 | 532.00 | 0.0M |
| 2025-06-02 | 519.00 | 530.00 | 510.00 | 510.00 | 0.0M |
| 2025-05-30 | 515.50 | 515.50 | 515.00 | 515.00 | 0.0M |
| 2025-05-29 | 510.00 | 525.00 | 510.00 | 519.99 | 0.0M |
| 2025-05-28 | 510.00 | 512.00 | 504.80 | 504.80 | 0.0M |
| 2025-05-27 | 513.50 | 527.00 | 513.20 | 516.00 | 0.0M |
| 2025-05-23 | 504.02 | 504.02 | 494.00 | 502.00 | 0.0M |
| 2025-05-22 | 494.00 | 516.70 | 493.00 | 516.56 | 0.0M |
| 2025-05-21 | 536.10 | 536.10 | 499.00 | 499.37 | 0.0M |
| 2025-05-20 | 515.00 | 558.97 | 515.00 | 536.00 | 0.0M |
| 2025-05-19 | 502.00 | 522.21 | 497.74 | 515.00 | 0.0M |
| 2025-05-16 | 487.00 | 495.00 | 482.50 | 482.50 | 0.0M |
| 2025-05-15 | 464.00 | 464.00 | 454.50 | 455.90 | 0.0M |
| 2025-05-14 | 488.00 | 491.00 | 465.00 | 466.20 | 0.0M |
| 2025-05-13 | 497.00 | 504.00 | 493.99 | 496.50 | 0.0M |
| 2025-05-12 | 503.00 | 510.00 | 492.50 | 505.20 | 0.0M |
| 2025-05-09 | 487.42 | 488.00 | 480.00 | 485.00 | 0.0M |
| 2025-05-08 | 472.00 | 485.00 | 469.00 | 477.06 | 0.0M |
| 2025-05-07 | 482.00 | 482.00 | 469.00 | 471.75 | 0.0M |
| 2025-05-06 | 525.00 | 530.01 | 477.00 | 481.49 | 0.0M |
| 2025-05-05 | 536.00 | 557.00 | 536.00 | 550.00 | 0.0M |
| 2025-05-02 | 560.00 | 560.00 | 540.00 | 541.00 | 0.0M |
| 2025-04-30 | 546.00 | 560.00 | 546.00 | 560.00 | 0.0M |
| 2025-04-29 | 539.99 | 546.00 | 539.99 | 545.00 | 0.0M |
| 2025-04-28 | 538.00 | 538.00 | 534.00 | 534.00 | 0.0M |
| 2025-04-24 | 530.00 | 531.75 | 530.00 | 531.75 | 0.0M |
| 2025-04-23 | 540.00 | 540.00 | 520.00 | 520.00 | 0.0M |
| 2025-04-22 | 500.00 | 500.00 | 495.00 | 500.00 | 0.0M |
| 2025-04-21 | 487.00 | 495.00 | 485.57 | 495.00 | 0.0M |
| 2025-04-16 | 515.00 | 515.00 | 500.00 | 503.70 | 0.0M |
| 2025-04-15 | 544.00 | 544.00 | 515.00 | 515.00 | 0.0M |
| 2025-04-14 | 533.00 | 543.52 | 533.00 | 543.52 | 0.0M |
| 2025-04-11 | 523.99 | 526.00 | 523.99 | 525.32 | 0.0M |
| 2025-04-10 | 510.00 | 510.00 | 488.01 | 498.00 | 0.0M |
| 2025-04-09 | 493.00 | 560.00 | 493.00 | 539.00 | 0.0M |
| 2025-04-08 | 526.00 | 526.50 | 505.00 | 505.44 | 0.0M |
| 2025-04-07 | 510.00 | 540.00 | 507.00 | 522.00 | 0.0M |
| 2025-04-04 | 515.00 | 523.00 | 505.99 | 521.00 | 0.0M |
| 2025-04-03 | 525.00 | 540.00 | 515.00 | 515.00 | 0.0M |
| 2025-04-02 | 570.00 | 580.00 | 570.00 | 570.00 | 0.0M |
| 2025-04-01 | 582.00 | 588.09 | 554.00 | 555.90 | 0.0M |
| 2025-03-31 | 566.00 | 591.60 | 550.00 | 583.94 | 0.0M |
| 2025-03-28 | 640.00 | 640.00 | 635.00 | 635.00 | 0.0M |
| 2025-03-27 | 632.00 | 655.00 | 632.00 | 655.00 | 0.0M |
| 2025-03-26 | 674.00 | 674.00 | 631.27 | 631.27 | 0.0M |
| 2025-03-25 | 687.50 | 687.50 | 673.77 | 673.77 | 0.0M |
| 2025-03-24 | 680.00 | 687.50 | 680.00 | 687.50 | 0.0M |
| 2025-03-21 | 659.90 | 659.90 | 650.00 | 655.00 | 0.0M |
| 2025-03-20 | 680.00 | 680.00 | 660.00 | 660.00 | 0.0M |
| 2025-03-19 | 668.00 | 680.00 | 665.48 | 665.48 | 0.0M |
| 2025-03-18 | 677.10 | 677.10 | 676.00 | 676.00 | 0.0M |
| 2025-03-14 | 688.00 | 691.00 | 685.00 | 691.00 | 0.0M |
| 2025-03-13 | 752.00 | 759.50 | 688.01 | 688.01 | 0.0M |
| 2025-03-12 | 700.99 | 710.00 | 700.99 | 710.00 | 0.0M |
| 2025-03-11 | 680.00 | 683.45 | 670.00 | 683.45 | 0.0M |
| 2025-03-10 | 752.50 | 754.61 | 735.00 | 739.00 | 0.0M |
| 2025-03-07 | 713.00 | 766.99 | 713.00 | 730.00 | 0.0M |
| 2025-03-06 | 689.85 | 708.99 | 689.00 | 700.00 | 0.0M |
| 2025-03-05 | 660.00 | 720.00 | 645.00 | 720.00 | 0.0M |
| 2025-03-04 | 622.12 | 644.00 | 622.00 | 629.50 | 0.0M |
| 2025-03-03 | 639.00 | 640.00 | 624.80 | 624.80 | 0.0M |
| 2025-02-28 | 625.00 | 636.00 | 623.00 | 623.00 | 0.0M |
| 2025-02-27 | 657.45 | 660.00 | 657.00 | 660.00 | 0.0M |
| 2025-02-26 | 680.00 | 680.00 | 679.50 | 679.50 | 0.0M |
| 2025-02-25 | 690.00 | 720.00 | 685.00 | 685.00 | 0.0M |
| 2025-02-24 | 707.59 | 707.59 | 688.00 | 693.00 | 0.0M |
| 2025-02-21 | 681.46 | 729.00 | 680.00 | 717.50 | 0.0M |
| 2025-02-20 | 740.00 | 740.00 | 670.00 | 671.00 | 0.0M |
| 2025-02-19 | 734.00 | 745.00 | 730.00 | 740.00 | 0.0M |
| 2025-02-18 | 685.00 | 743.00 | 685.00 | 733.00 | 0.0M |
| 2025-02-17 | 662.00 | 662.00 | 662.00 | 662.00 | 0.0M |
| 2025-02-14 | 625.00 | 686.50 | 625.00 | 673.50 | 0.0M |
| 2025-02-13 | 628.13 | 651.00 | 625.00 | 647.24 | 0.0M |
| 2025-02-12 | 635.41 | 635.41 | 620.01 | 624.24 | 0.0M |
| 2025-02-11 | 640.00 | 645.00 | 635.00 | 635.41 | 0.0M |
| 2025-02-10 | 678.00 | 678.00 | 651.00 | 660.00 | 0.0M |
| 2025-02-07 | 690.00 | 691.00 | 669.00 | 671.79 | 0.0M |
| 2025-02-06 | 722.00 | 722.00 | 690.00 | 690.00 | 0.0M |
| 2025-02-05 | 712.19 | 732.00 | 712.00 | 721.98 | 0.0M |
| 2025-02-04 | 770.11 | 774.50 | 699.00 | 701.20 | 0.0M |
| 2025-01-31 | 850.00 | 857.00 | 823.00 | 824.98 | 0.0M |
| 2025-01-30 | 830.01 | 871.00 | 822.25 | 850.00 | 0.0M |
| 2025-01-29 | 901.00 | 920.00 | 840.00 | 851.29 | 0.0M |
| 2025-01-28 | 845.00 | 920.20 | 845.00 | 917.67 | 0.0M |
| 2025-01-27 | 875.00 | 875.00 | 845.00 | 861.00 | 0.0M |
| 2025-01-24 | 853.00 | 919.99 | 842.00 | 842.00 | 0.0M |
| 2025-01-23 | 796.00 | 852.00 | 760.00 | 850.00 | 0.0M |
| 2025-01-22 | 763.61 | 832.00 | 763.61 | 788.05 | 0.0M |
| 2025-01-21 | 740.00 | 780.00 | 730.00 | 742.00 | 0.0M |
| 2025-01-20 | 707.00 | 715.00 | 707.00 | 715.00 | 0.0M |
| 2025-01-17 | 720.00 | 720.00 | 703.00 | 703.76 | 0.0M |
| 2025-01-16 | 710.10 | 710.10 | 700.00 | 702.00 | 0.0M |
| 2025-01-15 | 707.50 | 719.41 | 707.50 | 714.00 | 0.0M |
| 2025-01-14 | 715.70 | 726.00 | 683.00 | 707.50 | 0.0M |
| 2025-01-13 | 780.00 | 780.00 | 668.72 | 724.00 | 0.0M |
| 2025-01-10 | 875.00 | 875.00 | 866.00 | 866.00 | 0.0M |
| 2025-01-08 | 923.00 | 930.00 | 880.00 | 881.00 | 0.0M |
| 2025-01-07 | 890.00 | 990.99 | 890.00 | 980.50 | 0.0M |
| 2025-01-06 | 883.00 | 900.00 | 850.00 | 890.00 | 0.0M |
| 2025-01-03 | 870.00 | 871.00 | 870.00 | 871.00 | 0.0M |
| 2025-01-02 | 882.00 | 882.00 | 860.50 | 867.00 | 0.0M |