NASDAQ US 1500 (NQUSS1500)

NQUSS1500
🏛️ Estados Unidos →
3,149.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 3,174.34 3,183.97 3,174.34 3,183.97 0.0K
09:31 3,184.07 3,186.06 3,184.07 3,186.06 0.0K
09:32 3,186.14 3,186.86 3,185.89 3,185.89 0.0K
09:33 3,185.91 3,186.36 3,185.91 3,186.25 0.0K
09:34 3,186.35 3,186.35 3,185.64 3,186.14 0.0K
09:35 3,186.16 3,187.16 3,186.16 3,186.15 0.0K
09:36 3,186.34 3,187.70 3,186.34 3,187.23 0.0K
09:37 3,187.29 3,187.60 3,187.29 3,187.29 0.0K
09:38 3,187.31 3,188.36 3,187.31 3,188.10 0.0K
09:39 3,188.24 3,188.96 3,188.24 3,188.88 0.0K
09:40 3,188.81 3,189.91 3,188.81 3,189.89 0.0K
09:41 3,190.11 3,190.20 3,189.19 3,189.19 0.0K
09:42 3,189.25 3,189.86 3,189.25 3,189.77 0.0K
09:43 3,189.80 3,190.29 3,189.34 3,189.43 0.0K
09:44 3,189.44 3,190.29 3,189.44 3,190.27 0.0K
09:45 3,190.42 3,191.85 3,190.42 3,191.85 0.0K
09:46 3,192.17 3,195.57 3,192.17 3,195.57 0.0K
09:47 3,195.71 3,196.80 3,195.71 3,196.80 0.0K
09:48 3,197.00 3,198.37 3,197.00 3,198.32 0.0K
09:49 3,198.34 3,199.68 3,198.34 3,199.68 0.0K
09:50 3,199.67 3,199.93 3,199.60 3,199.74 0.0K
09:51 3,199.89 3,201.66 3,199.89 3,201.66 0.0K
09:52 3,201.72 3,203.09 3,201.72 3,203.09 0.0K
09:53 3,203.18 3,203.87 3,203.18 3,203.87 0.0K
09:54 3,203.93 3,204.15 3,203.83 3,204.08 0.0K
09:55 3,204.35 3,204.68 3,204.04 3,204.13 0.0K
09:56 3,204.31 3,204.37 3,204.01 3,204.00 0.0K
09:57 3,204.03 3,204.16 3,203.50 3,203.59 0.0K
09:58 3,203.50 3,203.55 3,202.93 3,203.52 0.0K
09:59 3,203.58 3,204.41 3,203.58 3,204.41 0.0K
10:00 3,204.52 3,205.07 3,204.29 3,204.29 0.0K
10:01 3,204.36 3,204.36 3,203.72 3,203.96 0.0K
10:02 3,204.07 3,204.34 3,203.74 3,203.68 0.0K
10:03 3,203.61 3,203.78 3,202.92 3,202.92 0.0K
10:04 3,202.85 3,202.85 3,202.64 3,202.71 0.0K
10:05 3,202.62 3,203.05 3,202.54 3,203.05 0.0K
10:06 3,203.21 3,204.17 3,203.21 3,204.05 0.0K
10:07 3,204.13 3,204.16 3,203.93 3,203.99 0.0K
10:08 3,203.92 3,204.29 3,203.92 3,204.19 0.0K
10:09 3,204.25 3,205.16 3,204.23 3,205.20 0.0K
10:10 3,205.18 3,207.05 3,205.18 3,207.05 0.0K
10:11 3,207.12 3,207.96 3,207.12 3,207.59 0.0K
10:12 3,207.57 3,207.57 3,206.83 3,206.83 0.0K
10:13 3,206.90 3,206.90 3,206.18 3,206.18 0.0K
10:14 3,206.15 3,206.15 3,205.73 3,205.73 0.0K
10:15 3,205.69 3,205.69 3,204.34 3,204.45 0.0K
10:16 3,204.48 3,204.75 3,204.34 3,204.34 0.0K
10:17 3,204.31 3,204.31 3,203.50 3,203.50 0.0K
10:18 3,203.57 3,203.66 3,203.43 3,203.46 0.0K
10:19 3,203.46 3,203.46 3,203.34 3,203.34 0.0K
10:20 3,203.33 3,203.48 3,203.33 3,203.48 0.0K
10:21 3,203.46 3,203.46 3,201.81 3,201.89 0.0K
10:22 3,201.88 3,201.88 3,201.42 3,201.46 0.0K
10:23 3,201.40 3,201.45 3,201.21 3,201.19 0.0K
10:24 3,201.20 3,201.35 3,200.77 3,200.77 0.0K
10:25 3,200.83 3,200.85 3,199.94 3,199.94 0.0K
10:26 3,199.88 3,199.88 3,199.07 3,199.07 0.0K
10:27 3,199.21 3,199.21 3,199.03 3,199.14 0.0K
10:28 3,199.10 3,199.15 3,198.94 3,198.94 0.0K
10:29 3,198.92 3,198.92 3,197.01 3,198.57 0.0K
10:30 3,198.53 3,198.67 3,198.22 3,198.22 0.0K
10:31 3,198.28 3,198.65 3,198.28 3,198.51 0.0K
10:32 3,198.44 3,198.55 3,198.18 3,198.49 0.0K
10:33 3,198.57 3,198.87 3,198.57 3,198.64 0.0K
10:34 3,198.55 3,198.55 3,198.14 3,198.16 0.0K
10:35 3,198.08 3,198.08 3,197.52 3,197.52 0.0K
10:36 3,197.54 3,198.17 3,197.54 3,198.17 0.0K
10:37 3,198.16 3,199.17 3,198.16 3,199.17 0.0K
10:38 3,199.30 3,199.56 3,199.30 3,199.43 0.0K
10:39 3,199.39 3,199.86 3,199.34 3,199.86 0.0K
10:40 3,199.85 3,200.78 3,199.85 3,200.72 0.0K
10:41 3,200.69 3,201.30 3,200.69 3,201.30 0.0K
10:42 3,201.34 3,201.86 3,201.20 3,201.86 0.0K
10:43 3,201.91 3,203.05 3,201.91 3,203.05 0.0K
10:44 3,203.13 3,204.38 3,203.13 3,204.38 0.0K
10:45 3,204.39 3,204.59 3,204.39 3,204.41 0.0K
10:46 3,204.44 3,204.85 3,204.44 3,204.80 0.0K
10:47 3,204.79 3,205.06 3,204.79 3,204.80 0.0K
10:48 3,204.82 3,204.85 3,204.63 3,204.66 0.0K
10:49 3,204.74 3,205.75 3,204.74 3,205.75 0.0K
10:50 3,205.75 3,205.75 3,205.64 3,205.67 0.0K
10:51 3,205.70 3,205.70 3,205.33 3,205.36 0.0K
10:52 3,205.54 3,205.58 3,205.20 3,205.20 0.0K
10:53 3,205.15 3,205.15 3,204.84 3,204.95 0.0K
10:54 3,204.90 3,205.35 3,204.90 3,205.35 0.0K
10:55 3,205.37 3,206.19 3,205.37 3,206.19 0.0K
10:56 3,206.19 3,206.51 3,206.19 3,206.39 0.0K
10:57 3,206.36 3,206.36 3,206.03 3,206.03 0.0K
10:58 3,206.06 3,206.06 3,205.93 3,206.03 0.0K
10:59 3,206.05 3,206.35 3,206.05 3,206.32 0.0K
11:00 3,206.30 3,206.30 3,205.14 3,205.14 0.0K
11:01 3,205.11 3,205.16 3,204.24 3,204.24 0.0K
11:02 3,204.23 3,204.25 3,203.51 3,203.51 0.0K
11:03 3,203.46 3,203.46 3,203.13 3,203.13 0.0K
11:04 3,203.03 3,203.05 3,202.40 3,202.40 0.0K
11:05 3,202.37 3,202.85 3,202.37 3,202.85 0.0K
11:06 3,202.98 3,203.06 3,202.93 3,202.95 0.0K
11:07 3,202.99 3,203.07 3,202.04 3,202.08 0.0K
11:08 3,202.11 3,202.15 3,201.84 3,201.84 0.0K
11:09 3,201.80 3,201.80 3,201.52 3,201.52 0.0K
11:10 3,201.52 3,201.55 3,201.31 3,201.31 0.0K
11:11 3,201.37 3,201.65 3,201.34 3,201.65 0.0K
11:12 3,201.76 3,202.28 3,201.76 3,202.17 0.0K
11:13 3,202.24 3,202.35 3,202.10 3,202.30 0.0K
11:14 3,202.31 3,202.41 3,202.20 3,202.20 0.0K
11:15 3,202.18 3,202.18 3,201.93 3,202.09 0.0K
11:16 3,202.13 3,202.17 3,201.84 3,201.90 0.0K
11:17 3,201.92 3,202.17 3,201.92 3,202.13 0.0K
11:18 3,202.16 3,202.57 3,202.16 3,202.57 0.0K
11:19 3,202.64 3,202.64 3,202.22 3,202.22 0.0K
11:20 3,202.26 3,202.26 3,201.60 3,201.60 0.0K
11:21 3,201.65 3,201.65 3,201.54 3,201.55 0.0K
11:22 3,201.59 3,201.75 3,201.54 3,201.54 0.0K
11:23 3,201.45 3,201.45 3,201.03 3,201.03 0.0K
11:24 3,200.94 3,201.16 3,200.94 3,200.94 0.0K
11:25 3,200.87 3,200.95 3,200.73 3,200.73 0.0K
11:26 3,200.80 3,200.88 3,200.74 3,200.84 0.0K
11:27 3,200.76 3,200.76 3,200.04 3,200.04 0.0K
11:28 3,200.07 3,200.07 3,199.74 3,199.76 0.0K
11:29 3,199.80 3,199.97 3,199.80 3,199.93 0.0K
11:30 3,199.91 3,199.97 3,199.91 3,199.89 0.0K
11:31 3,199.95 3,200.28 3,199.94 3,199.98 0.0K
11:32 3,199.91 3,199.98 3,199.82 3,199.91 0.0K
11:33 3,199.89 3,200.12 3,199.89 3,200.03 0.0K
11:34 3,199.96 3,199.96 3,199.74 3,199.74 0.0K
11:35 3,199.65 3,199.65 3,199.33 3,199.33 0.0K
11:36 3,199.33 3,199.36 3,199.33 3,199.36 0.0K
11:37 3,199.40 3,199.85 3,199.40 3,199.85 0.0K
11:38 3,199.91 3,199.91 3,199.72 3,199.75 0.0K
11:39 3,199.73 3,199.97 3,199.73 3,199.95 0.0K
11:40 3,199.96 3,200.05 3,199.96 3,200.02 0.0K
11:41 3,199.94 3,199.98 3,198.79 3,198.79 0.0K
11:42 3,198.73 3,198.78 3,198.34 3,198.34 0.0K
11:43 3,198.25 3,198.25 3,197.52 3,197.52 0.0K
11:44 3,197.45 3,197.68 3,197.45 3,197.57 0.0K
11:45 3,197.61 3,197.61 3,197.44 3,197.44 0.0K
11:46 3,197.43 3,197.48 3,197.04 3,197.04 0.0K
11:47 3,196.97 3,196.97 3,196.64 3,196.64 0.0K
11:48 3,196.59 3,196.59 3,195.54 3,195.54 0.0K
11:49 3,195.56 3,195.56 3,195.54 3,195.55 0.0K
11:50 3,195.53 3,195.65 3,195.07 3,195.65 0.0K
11:51 3,195.69 3,195.76 3,195.24 3,195.24 0.0K
11:52 3,194.96 3,194.96 3,194.94 3,194.97 0.0K
11:53 3,195.01 3,195.01 3,194.56 3,194.56 0.0K
11:54 3,194.51 3,194.56 3,194.40 3,194.56 0.0K
11:55 3,194.64 3,194.96 3,194.64 3,194.96 0.0K
11:56 3,194.98 3,194.98 3,194.84 3,194.85 0.0K
11:57 3,194.82 3,194.95 3,194.82 3,194.91 0.0K
11:58 3,194.85 3,194.85 3,194.84 3,194.85 0.0K
11:59 3,194.88 3,194.88 3,194.62 3,194.62 0.0K
12:00 3,194.63 3,194.76 3,194.63 3,194.76 0.0K
12:01 3,194.84 3,194.85 3,194.71 3,194.71 0.0K
12:02 3,194.66 3,194.66 3,194.66 3,194.66 0.0K
12:03 3,194.69 3,194.78 3,194.62 3,194.78 0.0K
12:04 3,194.81 3,195.19 3,194.81 3,195.19 0.0K
12:05 3,195.21 3,195.96 3,195.21 3,195.96 0.0K
12:06 3,195.99 3,195.99 3,195.82 3,195.82 0.0K
12:07 3,195.90 3,196.06 3,195.17 3,195.17 0.0K
12:08 3,195.19 3,195.19 3,194.54 3,194.54 0.0K
12:09 3,194.55 3,194.55 3,194.30 3,194.46 0.0K
12:10 3,194.45 3,194.45 3,193.59 3,193.59 0.0K
12:11 3,193.57 3,193.67 3,193.54 3,193.64 0.0K
12:12 3,193.63 3,193.63 3,193.11 3,193.11 0.0K
12:13 3,193.20 3,193.20 3,193.04 3,193.08 0.0K
12:14 3,193.03 3,193.28 3,192.94 3,193.28 0.0K
12:15 3,193.37 3,193.45 3,193.23 3,193.23 0.0K
12:16 3,193.21 3,193.21 3,192.44 3,192.44 0.0K
12:17 3,192.38 3,192.88 3,192.38 3,192.88 0.0K
12:18 3,192.85 3,192.85 3,192.73 3,192.88 0.0K
12:19 3,192.87 3,193.76 3,192.87 3,193.76 0.0K
12:20 3,193.82 3,194.45 3,193.82 3,194.48 0.0K
12:21 3,194.52 3,195.36 3,194.52 3,195.34 0.0K
12:22 3,195.31 3,195.31 3,195.23 3,195.23 0.0K
12:23 3,195.18 3,195.18 3,194.84 3,194.86 0.0K
12:24 3,194.86 3,195.07 3,194.86 3,195.05 0.0K
12:25 3,195.16 3,195.16 3,195.04 3,195.04 0.0K
12:26 3,194.96 3,195.06 3,194.84 3,195.06 0.0K
12:27 3,195.09 3,195.75 3,195.09 3,195.75 0.0K
12:28 3,195.77 3,196.00 3,195.68 3,195.68 0.0K
12:29 3,195.58 3,195.58 3,195.13 3,195.13 0.0K
12:30 3,195.17 3,195.17 3,194.68 3,194.68 0.0K
12:31 3,194.58 3,194.58 3,193.90 3,193.99 0.0K
12:32 3,194.03 3,194.03 3,193.90 3,193.94 0.0K
12:33 3,193.95 3,194.65 3,193.95 3,194.65 0.0K
12:34 3,194.71 3,195.55 3,194.71 3,195.55 0.0K
12:35 3,195.61 3,195.61 3,194.22 3,194.73 0.0K
12:36 3,194.53 3,194.53 3,191.97 3,191.97 0.0K
12:37 3,192.18 3,192.62 3,192.18 3,192.62 0.0K
12:38 3,192.64 3,194.26 3,192.64 3,194.26 0.0K
12:39 3,194.35 3,194.46 3,194.03 3,194.05 0.0K
12:40 3,194.20 3,194.20 3,193.63 3,193.63 0.0K
12:41 3,193.54 3,193.79 3,193.54 3,193.79 0.0K
12:42 3,193.89 3,194.47 3,193.89 3,194.47 0.0K
12:43 3,194.55 3,194.55 3,194.14 3,194.17 0.0K
12:44 3,194.24 3,194.24 3,193.73 3,193.77 0.0K
12:45 3,193.83 3,194.46 3,193.83 3,194.46 0.0K
12:46 3,194.43 3,194.57 3,194.32 3,194.57 0.0K
12:47 3,194.62 3,195.27 3,194.62 3,195.27 0.0K
12:48 3,195.30 3,195.52 3,195.30 3,195.45 0.0K
12:49 3,195.49 3,195.85 3,195.49 3,195.87 0.0K
12:50 3,195.86 3,195.95 3,195.74 3,195.75 0.0K
12:51 3,195.75 3,195.86 3,195.73 3,195.85 0.0K
12:52 3,196.01 3,196.36 3,196.01 3,196.33 0.0K
12:53 3,196.32 3,196.69 3,196.32 3,196.62 0.0K
12:54 3,196.64 3,196.88 3,196.64 3,196.88 0.0K
12:55 3,196.91 3,196.91 3,196.13 3,196.13 0.0K
12:56 3,196.00 3,196.00 3,195.64 3,195.64 0.0K
12:57 3,195.59 3,195.66 3,195.51 3,195.62 0.0K
12:58 3,195.69 3,196.13 3,195.44 3,195.44 0.0K
12:59 3,195.39 3,195.39 3,194.63 3,194.65 0.0K
13:00 3,194.75 3,195.09 3,194.75 3,194.84 0.0K
13:01 3,194.85 3,195.05 3,194.85 3,195.06 0.0K
13:02 3,195.11 3,195.11 3,194.11 3,194.14 0.0K
13:03 3,194.02 3,194.24 3,193.84 3,193.86 0.0K
13:04 3,193.83 3,193.83 3,192.48 3,192.48 0.0K
13:05 3,192.54 3,193.06 3,192.54 3,192.64 0.0K
13:06 3,192.41 3,192.45 3,192.23 3,192.33 0.0K
13:07 3,192.28 3,192.28 3,191.77 3,191.77 0.0K
13:08 3,191.68 3,191.85 3,191.68 3,191.87 0.0K
13:09 3,191.87 3,192.47 3,191.84 3,192.43 0.0K
13:10 3,192.42 3,192.69 3,192.42 3,192.61 0.0K
13:11 3,192.59 3,192.59 3,192.04 3,192.04 0.0K
13:12 3,191.96 3,192.15 3,191.83 3,192.13 0.0K
13:13 3,192.27 3,192.45 3,192.27 3,192.34 0.0K
13:14 3,192.32 3,192.32 3,192.14 3,192.17 0.0K
13:15 3,192.18 3,192.18 3,191.59 3,191.72 0.0K
13:16 3,191.73 3,191.73 3,191.43 3,191.43 0.0K
13:17 3,191.43 3,191.46 3,191.21 3,191.21 0.0K
13:18 3,191.15 3,191.15 3,190.51 3,190.51 0.0K
13:19 3,190.49 3,190.49 3,190.44 3,190.43 0.0K
13:20 3,190.37 3,190.37 3,188.90 3,188.90 0.0K
13:21 3,188.88 3,188.99 3,188.80 3,188.80 0.0K
13:22 3,189.01 3,189.29 3,189.01 3,189.29 0.0K
13:23 3,189.35 3,189.35 3,189.22 3,189.38 0.0K
13:24 3,189.48 3,189.69 3,189.34 3,189.59 0.0K
13:25 3,189.61 3,189.61 3,189.21 3,189.21 0.0K
13:26 3,189.05 3,189.05 3,188.24 3,188.24 0.0K
13:27 3,188.20 3,188.20 3,186.11 3,186.11 0.0K
13:28 3,186.08 3,186.08 3,184.85 3,184.85 0.0K
13:29 3,184.64 3,184.64 3,184.04 3,184.04 0.0K
13:30 3,183.74 3,183.74 3,183.21 3,183.21 0.0K
13:31 3,183.16 3,183.16 3,182.54 3,182.54 0.0K
13:32 3,182.46 3,182.96 3,182.36 3,182.70 0.0K
13:33 3,182.71 3,183.15 3,182.71 3,183.11 0.0K
13:34 3,183.08 3,183.08 3,181.34 3,181.34 0.0K
13:35 3,181.32 3,181.32 3,179.45 3,179.45 0.0K
13:36 3,179.38 3,179.50 3,177.36 3,177.58 0.0K
13:37 3,177.52 3,177.67 3,176.73 3,176.73 0.0K
13:38 3,176.92 3,177.35 3,176.59 3,176.59 0.0K
13:39 3,176.56 3,176.56 3,174.74 3,174.77 0.0K
13:40 3,174.75 3,175.31 3,173.53 3,173.53 0.0K
13:41 3,173.39 3,173.52 3,171.11 3,171.11 0.0K
13:42 3,171.54 3,173.47 3,171.54 3,173.33 0.0K
13:43 3,173.29 3,173.29 3,172.29 3,172.98 0.0K
13:44 3,172.98 3,173.13 3,171.09 3,171.09 0.0K
13:45 3,171.12 3,171.84 3,170.74 3,171.02 0.0K
13:46 3,170.93 3,171.33 3,169.74 3,169.74 0.0K
13:47 3,169.97 3,171.94 3,169.97 3,171.94 0.0K
13:48 3,171.86 3,172.88 3,171.70 3,172.88 0.0K
13:49 3,172.86 3,173.38 3,172.86 3,173.11 0.0K
13:50 3,172.84 3,173.11 3,172.43 3,173.11 0.0K
13:51 3,173.19 3,173.45 3,172.34 3,172.34 0.0K
13:52 3,172.35 3,172.56 3,171.44 3,171.46 0.0K
13:53 3,171.42 3,171.55 3,171.00 3,171.12 0.0K
13:54 3,171.20 3,171.25 3,170.93 3,171.14 0.0K
13:55 3,171.15 3,172.36 3,171.12 3,172.00 0.0K
13:56 3,172.07 3,172.07 3,171.43 3,171.43 0.0K
13:57 3,171.52 3,171.66 3,171.41 3,171.66 0.0K
13:58 3,171.65 3,172.47 3,171.65 3,172.47 0.0K
13:59 3,172.48 3,172.65 3,172.17 3,172.17 0.0K
14:00 3,172.16 3,172.16 3,171.20 3,171.16 0.0K
14:01 3,171.07 3,171.07 3,169.69 3,170.70 0.0K
14:02 3,170.76 3,173.05 3,170.76 3,173.05 0.0K
14:03 3,173.01 3,173.01 3,171.81 3,171.81 0.0K
14:04 3,171.79 3,171.79 3,171.24 3,171.24 0.0K
14:05 3,171.13 3,171.13 3,169.87 3,169.87 0.0K
14:06 3,169.90 3,171.26 3,169.90 3,170.98 0.0K
14:07 3,171.01 3,171.12 3,170.61 3,171.12 0.0K
14:08 3,171.08 3,171.36 3,171.08 3,171.14 0.0K
14:09 3,171.10 3,171.10 3,170.73 3,170.73 0.0K
14:10 3,170.67 3,171.01 3,170.56 3,170.80 0.0K
14:11 3,170.72 3,171.05 3,170.31 3,170.31 0.0K
14:12 3,170.30 3,170.95 3,170.30 3,170.57 0.0K
14:13 3,170.54 3,170.54 3,170.42 3,170.40 0.0K
14:14 3,170.40 3,170.58 3,170.12 3,170.12 0.0K
14:15 3,170.08 3,170.08 3,169.69 3,169.69 0.0K
14:16 3,169.66 3,169.76 3,168.40 3,168.40 0.0K
14:17 3,168.30 3,168.36 3,167.60 3,167.60 0.0K
14:18 3,167.58 3,167.66 3,167.58 3,167.59 0.0K
14:19 3,167.60 3,167.60 3,166.61 3,166.61 0.0K
14:20 3,166.59 3,167.30 3,166.59 3,167.07 0.0K
14:21 3,166.98 3,166.98 3,166.23 3,166.23 0.0K
14:22 3,166.18 3,166.18 3,165.79 3,166.15 0.0K
14:23 3,166.30 3,166.37 3,166.14 3,166.14 0.0K
14:24 3,166.11 3,166.36 3,166.11 3,166.14 0.0K
14:25 3,166.07 3,168.09 3,166.07 3,168.09 0.0K
14:26 3,168.17 3,168.56 3,168.17 3,168.56 0.0K
14:27 3,168.60 3,168.68 3,168.44 3,168.68 0.0K
14:28 3,168.65 3,168.65 3,168.02 3,168.17 0.0K
14:29 3,168.24 3,168.29 3,167.99 3,167.99 0.0K
14:30 3,167.95 3,168.42 3,167.81 3,168.42 0.0K
14:31 3,168.65 3,170.09 3,168.65 3,170.09 0.0K
14:32 3,170.10 3,170.59 3,170.02 3,170.59 0.0K
14:33 3,170.66 3,171.07 3,170.66 3,171.07 0.0K
14:34 3,171.12 3,171.55 3,171.12 3,171.53 0.0K
14:35 3,171.47 3,171.85 3,171.47 3,171.85 0.0K
14:36 3,171.93 3,172.56 3,171.93 3,172.56 0.0K
14:37 3,172.58 3,172.58 3,171.84 3,171.84 0.0K
14:38 3,171.70 3,171.96 3,171.64 3,171.96 0.0K
14:39 3,171.98 3,171.98 3,170.72 3,170.72 0.0K
14:40 3,170.67 3,170.75 3,170.53 3,170.53 0.0K
14:41 3,170.53 3,170.59 3,169.92 3,169.96 0.0K
14:42 3,170.05 3,170.37 3,170.05 3,170.35 0.0K
14:43 3,170.38 3,170.68 3,170.38 3,170.56 0.0K
14:44 3,170.57 3,170.76 3,170.57 3,170.76 0.0K
14:45 3,170.82 3,171.35 3,170.72 3,171.35 0.0K
14:46 3,171.39 3,172.45 3,171.39 3,172.45 0.0K
14:47 3,172.54 3,173.27 3,172.54 3,173.27 0.0K
14:48 3,173.30 3,173.30 3,173.12 3,173.10 0.0K
14:49 3,173.04 3,173.04 3,171.90 3,171.90 0.0K
14:50 3,171.88 3,171.88 3,171.33 3,171.33 0.0K
14:51 3,171.31 3,171.31 3,170.43 3,170.66 0.0K
14:52 3,170.67 3,170.67 3,170.33 3,170.34 0.0K
14:53 3,170.28 3,170.28 3,169.32 3,169.32 0.0K
14:54 3,169.30 3,169.65 3,169.30 3,169.28 0.0K
14:55 3,169.21 3,169.32 3,168.62 3,168.62 0.0K
14:56 3,168.58 3,168.58 3,167.40 3,167.40 0.0K
14:57 3,167.35 3,167.35 3,166.22 3,166.24 0.0K
14:58 3,166.15 3,166.30 3,166.10 3,166.16 0.0K
14:59 3,166.18 3,166.18 3,165.94 3,166.08 0.0K
15:00 3,166.27 3,168.35 3,166.27 3,168.35 0.0K
15:01 3,168.47 3,169.35 3,168.47 3,169.34 0.0K
15:02 3,169.36 3,169.36 3,168.13 3,168.13 0.0K
15:03 3,168.06 3,168.06 3,167.54 3,167.54 0.0K
15:04 3,167.56 3,167.56 3,166.84 3,166.84 0.0K
15:05 3,166.83 3,167.18 3,166.83 3,167.03 0.0K
15:06 3,167.02 3,167.02 3,166.52 3,166.96 0.0K
15:07 3,167.00 3,167.46 3,167.00 3,167.42 0.0K
15:08 3,167.41 3,167.41 3,166.13 3,166.13 0.0K
15:09 3,166.11 3,166.11 3,165.84 3,165.84 0.0K
15:10 3,165.78 3,166.20 3,165.78 3,166.20 0.0K
15:11 3,166.18 3,166.26 3,166.03 3,166.27 0.0K
15:12 3,166.35 3,166.73 3,166.23 3,166.73 0.0K
15:13 3,166.78 3,167.65 3,166.78 3,167.65 0.0K
15:14 3,167.68 3,167.68 3,167.54 3,167.52 0.0K
15:15 3,167.53 3,167.65 3,167.20 3,167.20 0.0K
15:16 3,167.16 3,168.25 3,167.16 3,168.25 0.0K
15:17 3,168.33 3,169.08 3,168.33 3,169.03 0.0K
15:18 3,169.10 3,169.26 3,169.00 3,169.26 0.0K
15:19 3,169.27 3,169.38 3,169.24 3,169.31 0.0K
15:20 3,169.26 3,169.26 3,167.73 3,167.73 0.0K
15:21 3,167.67 3,167.67 3,166.07 3,166.07 0.0K
15:22 3,166.00 3,166.35 3,165.83 3,166.35 0.0K
15:23 3,166.38 3,166.85 3,166.38 3,166.85 0.0K
15:24 3,166.85 3,166.99 3,166.82 3,166.94 0.0K
15:25 3,166.91 3,166.91 3,166.13 3,166.30 0.0K
15:26 3,166.41 3,166.85 3,166.41 3,166.60 0.0K
15:27 3,166.59 3,166.59 3,165.73 3,165.73 0.0K
15:28 3,165.69 3,166.05 3,165.69 3,166.05 0.0K
15:29 3,166.07 3,166.07 3,165.84 3,165.91 0.0K
15:30 3,165.89 3,165.89 3,165.33 3,165.33 0.0K
15:31 3,165.29 3,165.29 3,164.82 3,164.88 0.0K
15:32 3,164.92 3,165.65 3,164.92 3,165.65 0.0K
15:33 3,165.94 3,166.68 3,165.94 3,166.68 0.0K
15:34 3,166.68 3,166.68 3,166.43 3,166.71 0.0K
15:35 3,166.74 3,166.74 3,166.09 3,166.18 0.0K
15:36 3,166.25 3,166.55 3,166.22 3,166.55 0.0K
15:37 3,166.64 3,166.89 3,166.64 3,166.73 0.0K
15:38 3,166.76 3,166.76 3,166.32 3,166.32 0.0K
15:39 3,166.26 3,169.30 3,166.24 3,169.30 0.0K
15:40 3,169.34 3,169.34 3,168.21 3,168.26 0.0K
15:41 3,168.33 3,169.18 3,168.33 3,168.83 0.0K
15:42 3,168.77 3,169.27 3,168.69 3,169.27 0.0K
15:43 3,169.35 3,169.47 3,169.31 3,169.47 0.0K
15:44 3,169.50 3,169.56 3,169.33 3,169.38 0.0K
15:45 3,169.39 3,170.83 3,169.39 3,170.83 0.0K
15:46 3,170.87 3,171.05 3,170.29 3,170.29 0.0K
15:47 3,170.18 3,170.18 3,168.63 3,168.63 0.0K
15:48 3,168.57 3,168.66 3,168.54 3,168.58 0.0K
15:49 3,168.59 3,169.45 3,168.59 3,169.45 0.0K
15:50 3,169.92 3,170.05 3,168.54 3,168.77 0.0K
15:51 3,169.00 3,170.58 3,169.00 3,170.58 0.0K
15:52 3,171.04 3,172.67 3,171.04 3,172.66 0.0K
15:53 3,172.43 3,173.18 3,172.23 3,173.05 0.0K
15:54 3,172.91 3,173.23 3,172.68 3,172.79 0.0K
15:55 3,170.87 3,170.87 3,168.23 3,168.57 0.0K
15:56 3,168.53 3,168.67 3,167.67 3,167.82 0.0K
15:57 3,167.80 3,168.19 3,166.43 3,166.43 0.0K
15:58 3,166.36 3,166.36 3,165.39 3,165.39 0.0K
15:59 3,165.61 3,166.58 3,165.42 3,166.51 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 3,117.50 3,150.70 3,117.50 3,149.90 0.0M
2025-09-25 3,145.60 3,145.60 3,102.60 3,117.10 0.0M
2025-09-24 3,166.90 3,178.70 3,149.10 3,149.50 0.0M
2025-09-23 3,174.30 3,208.00 3,164.80 3,166.50 0.0M
2025-09-22 3,163.60 3,179.10 3,143.50 3,177.90 0.0M
2025-09-19 3,183.80 3,190.80 3,157.50 3,162.50 0.0M
2025-09-18 3,117.20 3,187.41 3,117.20 3,183.68 0.0M
2025-09-17 3,111.65 3,176.28 3,100.07 3,115.65 0.0M
2025-09-16 3,112.73 3,114.95 3,091.40 3,111.21 0.0M
2025-09-15 3,106.11 3,124.03 3,106.11 3,112.70 0.0M
2025-09-12 3,141.41 3,141.41 3,105.05 3,105.59 0.0M
2025-09-11 3,084.66 3,142.95 3,084.66 3,141.84 0.0M
2025-09-10 3,095.23 3,107.44 3,072.84 3,084.28 0.0M
2025-09-09 3,113.89 3,113.89 3,080.53 3,094.68 0.0M
2025-09-08 3,112.58 3,116.03 3,092.95 3,113.83 0.0M
2025-09-05 3,095.58 3,131.26 3,079.06 3,110.23 0.0M
2025-09-04 3,060.04 3,094.19 3,056.06 3,093.81 0.0M
2025-09-03 3,065.47 3,081.68 3,047.63 3,059.58 0.0M
2025-09-02 3,081.80 3,081.80 3,036.12 3,065.48 0.0M
2025-09-01 3,083.24 3,083.24 3,083.24 3,083.24 0.0M
2025-08-29 3,096.21 3,101.92 3,074.11 3,083.24 0.0M
2025-08-28 3,092.72 3,105.44 3,083.48 3,095.67 0.0M
2025-08-27 3,070.04 3,094.56 3,064.14 3,091.67 0.0M
2025-08-26 3,054.14 3,076.52 3,054.14 3,070.41 0.0M
2025-08-25 3,082.13 3,082.13 3,053.39 3,053.80 0.0M
2025-08-22 2,973.26 3,087.68 2,973.26 3,082.23 0.0M
2025-08-21 2,969.16 2,976.06 2,947.23 2,972.50 0.0M
2025-08-20 2,981.49 2,981.49 2,949.06 2,969.88 0.0M
2025-08-19 2,997.92 3,008.68 2,976.02 2,981.73 0.0M
2025-08-18 2,988.89 3,003.05 2,987.57 2,997.36 0.0M
2025-08-15 3,006.14 3,013.36 2,982.52 2,988.84 0.0M
2025-08-14 3,039.33 3,039.33 2,981.90 3,005.48 0.0M
2025-08-13 2,975.69 3,041.84 2,975.69 3,040.83 0.0M
2025-08-12 2,891.42 2,974.82 2,891.42 2,974.28 0.0M
2025-08-11 2,895.52 2,910.39 2,886.86 2,890.50 0.0M
2025-08-08 2,893.00 2,908.91 2,890.60 2,894.84 0.0M
2025-08-07 2,902.48 2,929.67 2,877.37 2,891.92 0.0M
2025-08-06 2,909.31 2,909.31 2,887.26 2,900.08 0.0M
2025-08-05 2,896.60 2,914.11 2,878.40 2,908.65 0.0M
2025-08-04 2,843.03 2,896.55 2,843.03 2,896.30 0.0M
2025-08-01 2,890.89 2,890.89 2,809.41 2,842.22 0.0M
2025-07-31 2,921.02 2,925.88 2,889.39 2,894.58 0.0M
2025-07-30 2,938.45 2,962.74 2,905.82 2,921.76 0.0M
2025-07-29 2,958.22 2,975.98 2,931.79 2,937.83 0.0M
2025-07-28 2,965.30 2,975.06 2,953.43 2,957.46 0.0M
2025-07-25 2,951.39 2,966.16 2,940.99 2,964.80 0.0M
2025-07-24 2,989.12 2,989.12 2,950.49 2,951.08 0.0M
2025-07-23 2,953.46 2,990.21 2,953.46 2,989.81 0.0M
2025-07-22 2,922.13 2,959.57 2,919.97 2,952.42 0.0M
2025-07-21 2,934.08 2,956.10 2,921.04 2,922.32 0.0M
2025-07-18 2,947.17 2,966.21 2,929.02 2,933.62 0.0M
2025-07-17 2,909.15 2,951.64 2,909.15 2,945.56 0.0M
2025-07-16 2,883.37 2,912.81 2,861.56 2,909.08 0.0M
2025-07-15 2,937.56 2,948.24 2,882.46 2,882.54 0.0M
2025-07-14 2,919.27 2,937.48 2,912.10 2,936.95 0.0M
2025-07-11 2,953.38 2,953.38 2,917.88 2,919.75 0.0M
2025-07-10 2,937.17 2,970.25 2,930.92 2,954.22 0.0M
2025-07-09 2,913.45 2,937.45 2,909.45 2,936.90 0.0M
2025-07-08 2,893.47 2,925.82 2,893.47 2,911.71 0.0M
2025-07-07 2,936.67 2,936.67 2,880.08 2,892.47 0.0M
2025-07-04 2,937.23 2,937.23 2,937.23 2,937.23 0.0M
2025-07-03 2,913.49 2,938.08 2,913.49 2,937.23 0.0M
2025-07-02 2,874.77 2,913.42 2,871.05 2,912.85 0.0M
2025-07-01 2,842.21 2,904.45 2,826.23 2,874.66 0.0M
2025-06-30 2,841.24 2,852.82 2,838.58 2,842.79 0.0M
2025-06-27 2,841.67 2,859.61 2,821.06 2,840.35 0.0M
2025-06-26 2,796.77 2,841.63 2,796.77 2,841.02 0.0M
2025-06-25 2,826.75 2,828.77 2,795.94 2,796.25 0.0M
2025-06-24 2,789.89 2,830.95 2,789.89 2,826.19 0.0M
2025-06-23 2,756.49 2,789.80 2,731.20 2,788.74 0.0M
2025-06-20 2,762.02 2,780.33 2,750.40 2,757.02 0.0M
2025-06-19 2,760.98 2,760.98 2,760.98 2,760.98 0.0M
2025-06-18 2,748.54 2,781.49 2,746.59 2,760.98 0.0M
2025-06-17 2,776.88 2,776.88 2,747.94 2,748.52 0.0M
2025-06-16 2,747.29 2,793.04 2,747.29 2,778.77 0.0M
2025-06-13 2,797.87 2,797.87 2,738.87 2,746.04 0.0M
2025-06-12 2,808.79 2,808.79 2,785.24 2,800.58 0.0M
2025-06-11 2,822.17 2,838.55 2,806.70 2,809.39 0.0M
2025-06-10 2,806.74 2,832.11 2,806.74 2,821.75 0.0M
2025-06-09 2,788.88 2,819.59 2,788.88 2,805.76 0.0M
2025-06-06 2,745.80 2,788.65 2,745.80 2,787.79 0.0M
2025-06-05 2,744.88 2,761.65 2,730.55 2,744.77 0.0M
2025-06-04 2,749.89 2,758.41 2,742.31 2,744.66 0.0M
2025-06-03 2,708.10 2,755.06 2,703.94 2,749.69 0.0M
2025-06-02 2,709.30 2,709.30 2,673.91 2,707.36 0.0M
2025-05-30 2,721.13 2,721.13 2,689.49 2,709.27 0.0M
2025-05-29 2,713.73 2,730.76 2,702.77 2,721.84 0.0M
2025-05-28 2,743.35 2,746.69 2,710.50 2,712.38 0.0M
2025-05-27 2,678.27 2,743.46 2,678.27 2,743.25 0.0M
2025-05-26 2,677.63 2,677.63 2,677.63 2,677.63 0.0M
2025-05-23 2,685.94 2,685.94 2,643.04 2,677.63 0.0M
2025-05-22 2,683.92 2,701.10 2,669.06 2,686.73 0.0M
2025-05-21 2,762.95 2,762.95 2,679.88 2,684.14 0.0M
2025-05-20 2,765.80 2,773.17 2,755.64 2,764.13 0.0M
2025-05-19 2,778.03 2,778.03 2,738.31 2,766.14 0.0M
2025-05-16 2,754.95 2,781.96 2,754.95 2,779.95 0.0M
2025-05-15 2,743.34 2,755.43 2,723.82 2,755.17 0.0M
2025-05-14 2,764.55 2,764.55 2,741.77 2,743.83 0.0M
2025-05-13 2,751.16 2,775.53 2,751.16 2,764.97 0.0M
2025-05-12 2,661.86 2,766.39 2,661.86 2,750.74 0.0M
2025-05-09 2,657.67 2,675.31 2,649.75 2,657.46 0.0M
2025-05-08 2,606.80 2,676.63 2,606.80 2,657.49 0.0M
2025-05-07 2,597.83 2,619.21 2,591.26 2,606.11 0.0M
2025-05-06 2,622.43 2,622.43 2,587.53 2,597.71 0.0M
2025-05-05 2,642.70 2,643.58 2,616.80 2,622.71 0.0M
2025-05-02 2,585.44 2,649.36 2,585.44 2,642.89 0.0M
2025-05-01 2,569.68 2,605.48 2,567.33 2,584.88 0.0M
2025-04-30 2,587.18 2,587.18 2,519.49 2,569.53 0.0M
2025-04-29 2,575.42 2,595.45 2,553.63 2,587.68 0.0M
2025-04-28 2,564.76 2,587.65 2,546.54 2,576.14 0.0M
2025-04-25 2,566.09 2,566.09 2,536.40 2,564.53 0.0M
2025-04-24 2,514.66 2,567.97 2,514.66 2,566.79 0.0M
2025-04-23 2,481.23 2,582.25 2,481.23 2,514.48 0.0M
2025-04-22 2,416.26 2,483.30 2,416.26 2,479.08 0.0M
2025-04-21 2,467.95 2,467.95 2,394.06 2,415.55 0.0M
2025-04-17 2,445.40 2,478.75 2,445.40 2,469.04 0.0M
2025-04-16 2,468.64 2,470.65 2,418.51 2,445.39 0.0M
2025-04-15 2,470.55 2,495.50 2,460.12 2,469.37 0.0M
2025-04-14 2,443.77 2,485.98 2,429.17 2,470.51 0.0M
2025-04-11 2,407.56 2,442.52 2,364.59 2,441.96 0.0M
2025-04-10 2,513.89 2,513.89 2,350.11 2,407.54 0.0M
2025-04-09 2,307.06 2,532.77 2,274.11 2,515.49 0.0M
2025-04-08 2,382.10 2,453.07 2,280.43 2,308.54 0.0M
2025-04-07 2,405.98 2,483.55 2,280.54 2,377.52 0.0M
2025-04-04 2,516.76 2,516.76 2,349.75 2,407.82 0.0M
2025-04-03 2,694.87 2,694.87 2,519.94 2,520.23 0.0M
2025-04-02 2,655.74 2,706.02 2,623.86 2,701.36 0.0M
2025-04-01 2,655.50 2,676.46 2,623.58 2,658.87 0.0M
2025-03-31 2,660.84 2,669.29 2,606.84 2,655.83 0.0M
2025-03-28 2,718.80 2,718.80 2,648.81 2,663.19 0.0M
2025-03-27 2,728.89 2,737.36 2,708.64 2,719.33 0.0M
2025-03-26 2,750.43 2,762.50 2,719.74 2,729.32 0.0M
2025-03-25 2,768.25 2,771.85 2,742.27 2,750.32 0.0M
2025-03-24 2,703.03 2,769.66 2,703.03 2,768.24 0.0M
2025-03-21 2,713.40 2,713.40 2,677.79 2,700.94 0.0M
2025-03-20 2,730.78 2,743.67 2,705.37 2,714.39 0.0M
2025-03-19 2,689.76 2,747.16 2,689.76 2,731.57 0.0M
2025-03-18 2,715.77 2,715.77 2,681.45 2,689.68 0.0M
2025-03-17 2,683.62 2,726.62 2,680.12 2,716.45 0.0M
2025-03-14 2,615.12 2,684.22 2,615.12 2,683.76 0.0M
2025-03-13 2,663.35 2,665.22 2,601.88 2,614.24 0.0M
2025-03-12 2,659.01 2,695.66 2,642.56 2,663.29 0.0M
2025-03-11 2,657.13 2,683.05 2,627.02 2,657.01 0.0M
2025-03-10 2,737.17 2,737.17 2,637.20 2,657.39 0.0M
2025-03-07 2,725.84 2,749.60 2,679.89 2,738.92 0.0M
2025-03-06 2,774.88 2,774.88 2,711.67 2,725.95 0.0M
2025-03-05 2,745.93 2,778.84 2,728.11 2,776.44 0.0M
2025-03-04 2,778.52 2,789.74 2,703.31 2,745.74 0.0M
2025-03-03 2,856.28 2,873.14 2,766.30 2,780.06 0.0M
2025-02-28 2,829.13 2,856.66 2,807.57 2,856.32 0.0M
2025-02-27 2,870.37 2,878.80 2,828.95 2,829.48 0.0M
2025-02-26 2,865.77 2,903.86 2,861.20 2,869.63 0.0M
2025-02-25 2,878.29 2,884.54 2,843.17 2,865.45 0.0M
2025-02-24 2,901.28 2,908.69 2,861.81 2,878.72 0.0M
2025-02-21 2,987.10 3,012.26 2,897.39 2,901.01 0.0M
2025-02-20 3,017.20 3,017.20 2,968.80 2,986.64 0.0M
2025-02-19 3,033.72 3,033.72 3,011.41 3,017.67 0.0M
2025-02-18 3,016.32 3,037.83 3,016.32 3,034.64 0.0M
2025-02-14 3,018.64 3,037.81 3,012.04 3,016.13 0.0M
2025-02-13 2,981.66 3,019.67 2,981.66 3,019.26 0.0M
2025-02-12 2,999.00 2,999.00 2,958.68 2,981.29 0.0M
2025-02-11 3,019.78 3,019.78 2,996.24 3,002.28 0.0M
2025-02-10 3,012.95 3,030.42 3,012.95 3,020.23 0.0M
2025-02-07 3,044.85 3,051.40 3,009.38 3,012.47 0.0M
2025-02-06 3,052.05 3,066.50 3,028.40 3,044.42 0.0M
2025-02-05 3,020.81 3,051.98 3,020.81 3,051.98 0.0M
2025-02-04 2,981.92 3,022.27 2,980.16 3,020.69 0.0M
2025-02-03 3,017.59 3,017.59 2,941.69 2,981.92 0.0M
2025-01-31 3,047.48 3,065.42 3,009.65 3,020.62 0.0M
2025-01-30 3,014.64 3,063.23 3,014.64 3,047.33 0.0M
2025-01-29 3,021.12 3,034.44 2,994.59 3,012.85 0.0M
2025-01-28 3,011.04 3,028.40 3,004.04 3,021.75 0.0M
2025-01-27 3,039.72 3,042.66 2,996.33 3,010.63 0.0M
2025-01-24 3,048.69 3,060.16 3,035.22 3,041.49 0.0M
2025-01-23 3,035.57 3,049.04 3,017.07 3,048.93 0.0M
2025-01-22 3,055.76 3,056.30 3,036.32 3,037.68 0.0M
2025-01-21 2,999.54 3,056.48 2,999.54 3,055.46 0.0M
2025-01-20 2,998.38 2,998.38 2,998.38 2,998.38 0.0M
2025-01-17 2,984.51 3,012.98 2,984.51 2,998.38 0.0M
2025-01-16 2,975.02 2,991.67 2,962.39 2,984.02 0.0M
2025-01-15 2,917.91 2,992.21 2,917.91 2,974.87 0.0M
2025-01-14 2,886.09 2,921.07 2,886.09 2,916.97 0.0M
2025-01-13 2,877.83 2,884.71 2,840.48 2,884.42 0.0M
2025-01-10 2,940.17 2,940.17 2,861.81 2,878.37 0.0M
2025-01-08 2,956.47 2,956.47 2,907.72 2,941.67 0.0M
2025-01-07 2,984.08 3,007.24 2,939.67 2,956.94 0.0M
2025-01-06 2,984.66 3,017.59 2,981.32 2,983.98 0.0M
2025-01-03 2,936.91 2,984.83 2,936.91 2,984.35 0.0M
2025-01-02 2,937.23 2,975.29 2,921.37 2,936.65 0.0M