Última Actualización: 2025-09-30
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 39.89 39.89 39.89 39.89 13.0K
09:15 39.95 39.99 39.89 39.92 47.2K
09:16 39.99 40.12 39.99 40.08 76.1K
09:17 40.09 40.09 39.95 39.95 65.3K
09:18 39.87 39.94 39.87 39.90 26.5K
09:19 39.90 39.90 39.78 39.88 69.5K
09:20 39.85 39.88 39.79 39.87 16.6K
09:21 39.86 39.86 39.79 39.80 21.2K
09:22 39.84 39.84 39.73 39.77 76.8K
09:23 39.78 39.78 39.73 39.73 31.9K
09:24 39.70 39.70 39.60 39.62 12.8K
09:25 39.60 39.61 39.55 39.55 16.1K
09:26 39.55 39.60 39.54 39.60 24.2K
09:27 39.57 39.59 39.52 39.56 14.5K
09:28 39.56 39.56 39.45 39.54 47.6K
09:29 39.52 39.52 39.39 39.41 28.5K
09:30 39.37 39.46 39.37 39.46 26.9K
09:31 39.46 39.46 39.38 39.38 14.8K
09:32 39.38 39.40 39.38 39.40 6.5K
09:33 39.37 39.40 39.34 39.40 45.3K
09:34 39.42 39.49 39.42 39.45 48.4K
09:35 39.49 39.49 39.43 39.48 17.2K
09:36 39.45 39.51 39.45 39.51 24.0K
09:37 39.54 39.58 39.52 39.58 7.4K
09:38 39.58 39.65 39.58 39.65 19.1K
09:39 39.64 39.66 39.64 39.64 22.6K
09:40 39.61 39.64 39.61 39.63 10.6K
09:41 39.63 39.70 39.62 39.70 40.9K
09:42 39.74 39.74 39.69 39.70 11.1K
09:43 39.70 39.80 39.68 39.80 23.6K
09:44 39.80 39.89 39.76 39.86 74.6K
09:45 39.84 39.86 39.83 39.85 6.7K
09:46 39.88 40.13 39.88 40.04 102.3K
09:47 40.05 40.06 39.99 40.01 31.2K
09:48 40.03 40.10 40.02 40.02 38.0K
09:49 40.04 40.09 40.00 40.09 30.4K
09:50 40.08 40.13 40.08 40.10 19.4K
09:51 40.10 40.10 40.05 40.05 25.9K
09:52 40.03 40.10 40.03 40.10 23.6K
09:53 40.08 40.09 40.05 40.08 2.9K
09:54 40.07 40.07 40.02 40.02 7.3K
09:55 40.00 40.02 39.98 39.99 4.7K
09:56 39.99 40.05 39.96 40.05 17.6K
09:57 40.05 40.06 40.02 40.05 1.8K
09:58 40.00 40.00 39.99 40.00 47.1K
09:59 40.00 40.00 39.96 39.96 2.0K
10:00 39.96 39.96 39.94 39.94 21.3K
10:01 39.94 39.94 39.93 39.94 5.3K
10:02 39.95 39.98 39.95 39.98 4.6K
10:03 39.98 39.98 39.98 39.98 3.7K
10:04 39.94 39.94 39.91 39.94 10.4K
10:05 39.94 39.95 39.88 39.88 9.4K
10:06 39.88 39.94 39.88 39.94 1.1K
10:07 39.95 39.95 39.93 39.93 0.6K
10:08 39.92 39.95 39.91 39.91 22.4K
10:09 39.93 39.93 39.91 39.91 1.5K
10:10 39.91 39.95 39.91 39.95 4.2K
10:11 39.92 39.95 39.92 39.95 1.0K
10:12 39.95 39.95 39.95 39.95 1.2K
10:13 39.95 40.04 39.93 40.04 6.3K
10:14 40.03 40.06 39.97 40.06 5.5K
10:15 40.17 40.50 40.17 40.30 327.2K
10:16 40.33 40.39 40.15 40.21 157.7K
10:17 40.17 40.17 40.07 40.10 39.3K
10:18 40.10 40.24 40.10 40.23 46.2K
10:19 40.20 40.27 40.14 40.14 42.7K
10:20 40.15 40.23 40.15 40.15 35.4K
10:21 40.17 40.18 40.15 40.16 6.2K
10:22 40.16 40.18 40.16 40.18 4.9K
10:23 40.18 40.24 40.18 40.20 16.0K
10:24 40.20 40.24 40.20 40.23 4.9K
10:25 40.21 40.21 40.15 40.19 16.1K
10:26 40.11 40.11 40.03 40.08 17.5K
10:27 40.08 40.08 40.06 40.06 1.8K
10:28 40.08 40.13 40.08 40.13 1.6K
10:29 40.17 40.17 40.15 40.15 8.6K
10:30 40.13 40.15 40.11 40.11 0.8K
10:31 40.08 40.11 40.08 40.11 7.1K
10:32 40.11 40.11 40.09 40.09 0.2K
10:33 40.09 40.10 40.09 40.10 2.2K
10:34 40.09 40.09 40.07 40.07 40.6K
10:35 40.09 40.09 40.04 40.06 22.1K
10:36 40.07 40.07 40.05 40.07 2.2K
10:37 40.07 40.07 40.06 40.06 0.1K
10:38 40.06 40.07 40.05 40.05 0.3K
10:39 40.05 40.07 40.03 40.03 4.8K
10:40 40.02 40.07 40.02 40.07 3.4K
10:41 40.07 40.08 40.07 40.08 2.7K
10:42 40.08 40.09 40.07 40.09 2.0K
10:43 40.09 40.11 40.09 40.11 7.0K
10:44 40.14 40.15 40.11 40.11 3.3K
10:45 40.14 40.14 40.08 40.08 22.4K
10:46 40.08 40.11 40.07 40.11 3.7K
10:47 40.11 40.18 40.11 40.15 12.9K
10:48 40.15 40.22 40.15 40.22 8.4K
10:49 40.15 40.20 40.15 40.20 14.2K
10:50 40.20 40.25 40.20 40.24 14.4K
10:51 40.24 40.24 40.20 40.20 0.9K
10:52 40.28 40.31 40.26 40.30 26.0K
10:53 40.30 40.32 40.27 40.30 14.2K
10:54 40.32 40.32 40.24 40.31 56.7K
10:55 40.28 40.30 40.28 40.30 1.5K
10:56 40.28 40.30 40.28 40.29 3.8K
10:57 40.26 40.30 40.26 40.26 0.8K
10:58 40.26 40.30 40.26 40.29 2.2K
10:59 40.34 40.34 40.30 40.30 44.5K
11:00 40.33 40.33 40.30 40.31 9.7K
11:01 40.28 40.30 40.28 40.30 6.0K
11:02 40.30 40.31 40.29 40.30 1.3K
11:03 40.30 40.31 40.30 40.30 5.2K
11:04 40.31 40.39 40.31 40.39 57.4K
11:05 40.39 40.39 40.33 40.38 23.8K
11:06 40.38 40.38 40.35 40.38 6.8K
11:07 40.42 40.44 40.41 40.44 18.5K
11:08 40.44 40.44 40.40 40.44 51.5K
11:09 40.44 40.48 40.44 40.48 22.1K
11:10 40.47 40.50 40.41 40.50 111.3K
11:11 40.46 40.49 40.46 40.49 14.4K
11:12 40.42 40.47 40.42 40.46 74.2K
11:13 40.46 40.47 40.45 40.46 5.6K
11:14 40.46 40.46 40.45 40.46 16.2K
11:15 40.46 40.48 40.42 40.42 8.3K
11:16 40.43 40.45 40.42 40.45 24.4K
11:17 40.42 40.45 40.41 40.45 7.3K
11:18 40.45 40.45 40.42 40.42 5.1K
11:19 40.42 40.43 40.42 40.43 15.7K
11:20 40.44 40.44 40.40 40.43 8.2K
11:21 40.43 40.43 40.36 40.40 11.6K
11:22 40.36 40.38 40.32 40.32 4.4K
11:23 40.37 40.39 40.31 40.31 34.7K
11:24 40.30 40.33 40.27 40.27 7.1K
11:25 40.31 40.31 40.26 40.26 28.5K
11:26 40.26 40.30 40.26 40.30 12.4K
11:27 40.29 40.29 40.26 40.29 0.3K
11:28 40.29 40.29 40.25 40.25 8.1K
11:29 40.21 40.28 40.21 40.28 5.7K
11:30 40.27 40.28 40.24 40.24 10.2K
11:31 40.27 40.27 40.22 40.27 4.0K
11:32 40.27 40.27 40.24 40.26 1.1K
11:33 40.24 40.25 40.24 40.25 2.5K
11:34 40.26 40.26 40.24 40.25 6.1K
11:35 40.25 40.27 40.25 40.27 7.7K
11:36 40.24 40.25 40.24 40.25 14.0K
11:37 40.25 40.25 40.23 40.23 19.9K
11:38 40.24 40.25 40.22 40.23 5.5K
11:39 40.24 40.25 40.24 40.25 2.1K
11:40 40.22 40.25 40.22 40.25 0.9K
11:41 40.23 40.25 40.23 40.23 1.4K
11:42 40.23 40.25 40.23 40.25 2.9K
11:43 40.25 40.26 40.25 40.26 1.3K
11:44 40.26 40.31 40.26 40.26 1.8K
11:45 40.26 40.26 40.25 40.26 1.5K
11:46 40.26 40.31 40.26 40.27 1.6K
11:47 40.27 40.30 40.27 40.30 1.0K
11:48 40.31 40.32 40.27 40.27 3.6K
11:49 40.32 40.33 40.28 40.32 3.5K
11:50 40.30 40.30 40.30 40.30 2.3K
11:51 40.33 40.35 40.27 40.27 5.8K
11:52 40.25 40.28 40.25 40.26 12.7K
11:53 40.25 40.29 40.25 40.29 1.5K
11:54 40.29 40.32 40.29 40.29 1.9K
11:55 40.29 40.29 40.23 40.23 4.4K
11:56 40.23 40.26 40.23 40.26 1.7K
11:57 40.26 40.26 40.26 40.26 0.0K
11:58 40.25 40.27 40.23 40.23 1.3K
11:59 40.23 40.27 40.23 40.24 1.4K
12:00 40.27 40.27 40.24 40.24 1.5K
12:01 40.23 40.23 40.23 40.23 3.4K
12:02 40.23 40.25 40.23 40.25 2.4K
12:03 40.25 40.25 40.23 40.23 2.6K
12:04 40.25 40.27 40.25 40.27 2.3K
12:05 40.27 40.27 40.27 40.27 2.6K
12:06 40.22 40.22 40.22 40.22 2.6K
12:07 40.21 40.22 40.21 40.22 1.1K
12:08 40.26 40.26 40.21 40.25 2.1K
12:09 40.25 40.28 40.24 40.28 10.0K
12:10 40.30 40.32 40.27 40.32 3.8K
12:11 40.32 40.34 40.32 40.34 1.0K
12:12 40.34 40.34 40.33 40.34 2.5K
12:13 40.34 40.35 40.34 40.35 0.5K
12:14 40.35 40.37 40.34 40.37 17.1K
12:15 40.37 40.37 40.37 40.37 0.3K
12:16 40.38 40.40 40.38 40.39 11.8K
12:17 40.35 40.35 40.33 40.33 4.9K
12:18 40.34 40.40 40.34 40.40 19.4K
12:19 40.40 40.41 40.40 40.41 1.1K
12:20 40.41 40.42 40.41 40.42 5.3K
12:21 40.42 40.46 40.42 40.45 9.7K
12:22 40.45 40.48 40.44 40.47 55.8K
12:23 40.47 40.48 40.45 40.47 5.7K
12:24 40.45 40.45 40.42 40.42 9.3K
12:25 40.42 40.45 40.42 40.45 2.0K
12:26 40.42 40.49 40.42 40.49 16.8K
12:27 40.46 40.50 40.45 40.46 7.5K
12:28 40.50 40.50 40.46 40.47 43.4K
12:29 40.52 40.52 40.49 40.50 4.9K
12:30 40.50 40.50 40.50 40.50 1.6K
12:31 40.48 40.52 40.48 40.48 17.9K
12:32 40.49 40.51 40.49 40.50 1.0K
12:33 40.48 40.48 40.41 40.45 22.5K
12:34 40.45 40.47 40.45 40.45 3.7K
12:35 40.47 40.47 40.45 40.45 5.0K
12:36 40.45 40.45 40.41 40.42 1.6K
12:37 40.44 40.45 40.42 40.45 1.3K
12:38 40.46 40.46 40.42 40.42 8.7K
12:39 40.46 40.46 40.43 40.43 3.7K
12:40 40.44 40.47 40.44 40.45 2.3K
12:41 40.45 40.48 40.45 40.48 2.8K
12:42 40.43 40.45 40.43 40.45 3.3K
12:43 40.43 40.43 40.43 40.43 5.2K
12:44 40.44 40.45 40.41 40.45 10.6K
12:45 40.44 40.45 40.44 40.45 0.1K
12:46 40.44 40.44 40.40 40.43 15.6K
12:47 40.40 40.40 40.38 40.38 4.9K
12:48 40.38 40.43 40.38 40.40 7.5K
12:49 40.40 40.42 40.40 40.42 1.8K
12:50 40.42 40.43 40.42 40.42 2.7K
12:51 40.42 40.43 40.37 40.38 13.7K
12:52 40.38 40.44 40.38 40.42 20.5K
12:53 40.42 40.45 40.41 40.45 2.2K
12:54 40.44 40.60 40.44 40.56 105.1K
12:55 40.56 40.80 40.55 40.80 74.8K
12:56 40.84 40.93 40.80 40.86 191.1K
12:57 40.84 40.87 40.82 40.87 49.4K
12:58 40.87 41.14 40.87 41.14 298.9K
12:59 41.10 41.24 41.05 41.10 277.2K
13:00 41.07 41.22 41.06 41.14 89.7K
13:01 41.16 41.33 41.16 41.30 212.3K
13:02 41.30 41.33 41.26 41.33 98.4K
13:03 41.34 41.40 41.32 41.39 162.1K
13:04 41.40 41.40 41.26 41.30 147.0K
13:05 41.22 41.34 41.20 41.27 117.0K
13:06 41.30 41.36 41.26 41.35 89.1K
13:07 41.35 41.35 41.25 41.25 26.8K
13:08 41.26 41.40 41.21 41.28 161.5K
13:09 41.16 41.19 40.76 40.76 347.5K
13:10 40.78 40.78 40.27 40.54 1,010.6K
13:11 40.50 40.59 40.50 40.51 155.3K
13:12 40.51 40.58 40.45 40.58 67.9K
13:13 40.57 40.59 40.50 40.58 43.7K
13:14 40.57 40.60 40.53 40.60 45.1K
13:15 40.60 40.61 40.17 40.17 541.7K
13:16 40.19 40.26 39.91 40.00 460.0K
13:17 40.00 40.13 40.00 40.13 198.0K
13:18 40.14 40.14 40.05 40.05 101.1K
13:19 40.07 40.13 40.07 40.13 18.3K
13:20 40.14 40.16 40.07 40.10 49.9K
13:21 40.10 40.11 40.06 40.07 32.6K
13:22 40.08 40.08 40.04 40.07 27.8K
13:23 40.10 40.10 40.06 40.10 24.2K
13:24 40.06 40.10 40.05 40.10 4.7K
13:25 40.09 40.09 40.05 40.08 15.5K
13:26 40.08 40.08 40.05 40.05 14.7K
13:27 40.05 40.07 40.03 40.04 10.1K
13:28 40.03 40.07 40.03 40.07 5.9K
13:29 40.08 40.10 40.05 40.05 10.4K
13:30 40.09 40.09 40.06 40.08 1.1K
13:31 40.06 40.06 40.04 40.04 7.1K
13:32 39.94 39.96 39.91 39.93 86.7K
13:33 39.93 39.99 39.93 39.97 22.7K
13:34 39.97 40.02 39.97 40.02 79.5K
13:35 40.00 40.01 39.95 40.01 16.8K
13:36 40.00 40.00 39.97 40.00 5.1K
13:37 39.96 39.99 39.96 39.99 16.0K
13:38 39.99 40.00 39.99 39.99 12.3K
13:39 39.99 39.99 39.96 39.96 12.0K
13:40 39.96 39.99 39.96 39.97 3.0K
13:41 39.97 39.99 39.85 39.90 120.8K
13:42 39.90 39.94 39.87 39.93 18.1K
13:43 39.93 39.96 39.93 39.96 6.1K
13:44 39.96 39.96 39.91 39.95 5.7K
13:45 39.95 39.96 39.92 39.94 3.0K
13:46 39.94 39.96 39.94 39.96 1.9K
13:47 39.94 39.99 39.94 39.99 27.8K
13:48 39.99 39.99 39.99 39.99 1.4K
13:49 39.99 40.00 39.96 39.99 56.7K
13:50 39.95 39.98 39.94 39.94 24.9K
13:51 39.94 39.94 39.88 39.88 20.1K
13:52 39.88 39.93 39.88 39.90 4.9K
13:53 39.90 39.94 39.90 39.94 2.9K
13:54 39.94 39.94 39.90 39.92 12.5K
13:55 39.90 39.94 39.90 39.92 14.4K
13:56 39.91 39.93 39.83 39.83 65.6K
13:57 39.77 39.77 39.56 39.58 256.1K
13:58 39.57 39.75 39.51 39.52 305.7K
13:59 39.50 39.55 39.46 39.53 87.4K
14:00 39.52 39.58 39.50 39.53 89.2K
14:01 39.50 39.53 39.50 39.50 24.5K
14:02 39.51 39.56 39.50 39.51 81.8K
14:03 39.51 39.52 39.49 39.50 45.2K
14:04 39.50 39.52 39.50 39.52 62.8K
14:05 39.52 39.53 39.50 39.51 44.7K
14:06 39.55 39.60 39.51 39.60 30.1K
14:07 39.63 39.78 39.63 39.78 49.9K
14:08 39.73 39.75 39.70 39.75 16.3K
14:09 39.78 39.80 39.76 39.77 7.4K
14:10 39.77 39.79 39.77 39.78 9.6K
14:11 39.76 39.78 39.76 39.76 0.7K
14:12 39.77 39.78 39.77 39.78 3.3K
14:13 39.77 39.80 39.77 39.77 3.2K
14:14 39.79 39.80 39.76 39.80 19.9K
14:15 39.77 39.80 39.77 39.77 10.5K
14:16 39.75 39.77 39.75 39.77 3.2K
14:17 39.75 39.76 39.72 39.76 22.4K
14:18 39.76 39.76 39.72 39.76 4.7K
14:19 39.76 39.76 39.74 39.76 5.2K
14:20 39.78 39.80 39.76 39.80 7.9K
14:21 39.80 39.84 39.75 39.84 18.2K
14:22 39.83 39.84 39.79 39.79 2.1K
14:23 39.80 39.86 39.80 39.80 8.0K
14:24 39.80 39.85 39.80 39.84 4.1K
14:25 39.84 39.85 39.82 39.85 3.1K
14:26 39.83 39.83 39.83 39.83 5.1K
14:27 39.80 39.83 39.79 39.79 3.9K
14:28 39.83 39.83 39.80 39.81 19.6K
14:29 39.83 39.85 39.83 39.85 1.8K
14:30 39.84 39.84 39.83 39.84 29.0K
14:31 39.84 39.88 39.83 39.88 11.8K
14:32 39.87 39.88 39.84 39.86 2.1K
14:33 39.86 39.86 39.85 39.86 12.1K
14:34 39.89 39.90 39.89 39.89 4.4K
14:35 39.90 39.91 39.90 39.91 8.9K
14:36 39.91 39.91 39.84 39.84 11.4K
14:37 39.87 39.93 39.87 39.92 9.0K
14:38 39.89 39.90 39.86 39.89 12.0K
14:39 39.87 39.87 39.82 39.82 0.5K
14:40 39.82 39.85 39.82 39.82 4.8K
14:41 39.82 39.84 39.82 39.84 2.2K
14:42 39.84 39.84 39.81 39.81 3.1K
14:43 39.85 39.92 39.85 39.91 17.8K
14:44 39.90 39.95 39.90 39.93 21.0K
14:45 39.93 39.93 39.90 39.90 8.2K
14:46 39.90 39.92 39.90 39.92 47.5K
14:47 39.89 39.89 39.80 39.81 45.7K
14:48 39.87 40.14 39.87 40.05 233.8K
14:49 40.02 40.07 40.02 40.03 2.2K
14:50 40.05 40.12 40.05 40.11 23.4K
14:51 40.07 40.10 40.07 40.08 14.4K
14:52 40.09 40.14 40.08 40.14 4.3K
14:53 40.13 40.13 40.11 40.11 2.3K
14:54 40.11 40.19 40.11 40.12 38.6K
14:55 40.12 40.16 40.12 40.14 62.1K
14:56 40.14 40.17 40.13 40.13 4.0K
14:57 40.13 40.13 40.11 40.11 4.1K
14:58 40.10 40.10 40.08 40.09 3.7K
14:59 40.08 40.09 40.05 40.08 13.6K
15:00 40.09 40.11 40.09 40.11 15.4K
15:01 40.08 40.14 40.07 40.14 7.1K
15:02 40.15 40.15 40.09 40.12 6.3K
15:03 40.11 40.11 40.07 40.10 1.2K
15:04 40.10 40.12 40.10 40.10 14.9K
15:05 40.10 40.17 40.05 40.05 39.1K
15:06 40.04 40.13 40.04 40.05 12.2K
15:07 40.05 40.05 40.02 40.05 31.1K
15:08 40.06 40.06 40.03 40.05 10.3K
15:09 40.05 40.10 40.05 40.06 39.7K
15:10 40.02 40.06 40.02 40.02 5.1K
15:11 40.02 40.10 40.02 40.06 15.5K
15:12 40.08 40.10 40.05 40.08 22.7K
15:13 40.08 40.08 40.03 40.05 14.8K
15:14 40.07 40.07 40.03 40.04 19.2K
15:15 40.04 40.05 40.03 40.05 30.0K
15:16 40.05 40.05 40.01 40.03 13.4K
15:17 40.04 40.04 40.01 40.01 19.2K
15:18 40.00 40.05 40.00 40.00 27.6K
15:19 40.03 40.03 40.00 40.00 42.5K
15:20 40.00 40.09 40.00 40.09 26.9K
15:21 40.03 40.09 40.03 40.07 35.5K
15:22 40.08 40.13 40.08 40.12 62.3K
15:23 40.11 40.11 40.08 40.10 34.5K
15:24 40.09 40.14 40.08 40.09 64.8K
15:25 40.09 40.09 40.05 40.05 32.0K
15:26 40.04 40.05 40.04 40.05 10.8K
15:27 40.04 40.05 40.04 40.05 23.4K
15:28 40.05 40.09 40.04 40.09 67.1K
15:29 40.08 40.09 40.05 40.06 37.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles