OMX Nordic Mid Cap DKK GI (OMXNMCDKKGI)

OMXNMCDKKGI
🏛️ Suecia →
522.57
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:01 525.64 525.64 525.64 525.64 0.0K
09:02 525.51 525.51 525.51 525.51 0.0K
09:03 525.58 525.58 525.58 525.58 0.0K
09:04 525.27 525.27 525.27 525.27 0.0K
09:05 524.87 524.87 524.87 524.87 0.0K
09:06 524.66 524.66 524.66 524.66 0.0K
09:07 524.60 524.60 524.60 524.60 0.0K
09:08 524.33 524.33 524.33 524.33 0.0K
09:09 523.90 523.90 523.90 523.90 0.0K
09:10 523.84 523.84 523.84 523.84 0.0K
09:11 523.84 523.84 523.84 523.84 0.0K
09:12 523.59 523.59 523.59 523.59 0.0K
09:13 523.43 523.43 523.43 523.43 0.0K
09:14 523.20 523.20 523.20 523.20 0.0K
09:15 522.97 522.97 522.97 522.97 0.0K
09:16 522.99 522.99 522.99 522.99 0.0K
09:17 522.83 522.83 522.83 522.83 0.0K
09:18 522.93 522.93 522.93 522.93 0.0K
09:19 522.82 522.82 522.82 522.82 0.0K
09:20 522.71 522.71 522.71 522.71 0.0K
09:21 522.61 522.61 522.61 522.61 0.0K
09:22 522.63 522.63 522.63 522.63 0.0K
09:23 522.69 522.69 522.69 522.69 0.0K
09:24 522.82 522.82 522.82 522.82 0.0K
09:25 522.95 522.95 522.95 522.95 0.0K
09:26 523.23 523.23 523.23 523.23 0.0K
09:27 523.31 523.31 523.31 523.31 0.0K
09:28 523.33 523.33 523.33 523.33 0.0K
09:29 523.27 523.27 523.27 523.27 0.0K
09:30 523.29 523.29 523.29 523.29 0.0K
09:31 523.43 523.43 523.43 523.43 0.0K
09:32 523.67 523.67 523.67 523.67 0.0K
09:33 523.90 523.90 523.90 523.90 0.0K
09:34 523.95 523.95 523.95 523.95 0.0K
09:35 523.99 523.99 523.99 523.99 0.0K
09:36 524.12 524.12 524.12 524.12 0.0K
09:37 524.29 524.29 524.29 524.29 0.0K
09:38 524.43 524.43 524.43 524.43 0.0K
09:39 524.47 524.47 524.47 524.47 0.0K
09:40 524.48 524.48 524.48 524.48 0.0K
09:41 524.56 524.56 524.56 524.56 0.0K
09:42 524.57 524.57 524.57 524.57 0.0K
09:43 524.66 524.66 524.66 524.66 0.0K
09:44 524.61 524.61 524.61 524.61 0.0K
09:45 524.57 524.57 524.57 524.57 0.0K
09:46 524.53 524.53 524.53 524.53 0.0K
09:47 524.55 524.55 524.55 524.55 0.0K
09:48 524.37 524.37 524.37 524.37 0.0K
09:49 524.38 524.38 524.38 524.38 0.0K
09:50 524.18 524.18 524.18 524.18 0.0K
09:51 524.18 524.18 524.18 524.18 0.0K
09:52 524.21 524.21 524.21 524.21 0.0K
09:53 524.21 524.21 524.21 524.21 0.0K
09:54 524.30 524.30 524.30 524.30 0.0K
09:55 524.24 524.24 524.24 524.24 0.0K
09:56 524.14 524.14 524.14 524.14 0.0K
09:57 524.14 524.14 524.14 524.14 0.0K
09:58 524.01 524.01 524.01 524.01 0.0K
09:59 524.02 524.02 524.02 524.02 0.0K
10:00 523.98 523.98 523.98 523.98 0.0K
10:01 523.99 523.99 523.99 523.99 0.0K
10:02 523.81 523.81 523.81 523.81 0.0K
10:03 523.90 523.90 523.90 523.90 0.0K
10:04 523.88 523.88 523.88 523.88 0.0K
10:05 523.90 523.90 523.90 523.90 0.0K
10:06 523.81 523.81 523.81 523.81 0.0K
10:07 523.83 523.83 523.83 523.83 0.0K
10:08 523.91 523.91 523.91 523.91 0.0K
10:09 523.93 523.93 523.93 523.93 0.0K
10:10 523.93 523.93 523.93 523.93 0.0K
10:11 524.04 524.04 524.04 524.04 0.0K
10:12 524.08 524.08 524.08 524.08 0.0K
10:13 524.17 524.17 524.17 524.17 0.0K
10:14 524.18 524.18 524.18 524.18 0.0K
10:15 524.24 524.24 524.24 524.24 0.0K
10:16 524.19 524.19 524.19 524.19 0.0K
10:17 524.18 524.18 524.18 524.18 0.0K
10:18 524.22 524.22 524.22 524.22 0.0K
10:19 524.30 524.30 524.30 524.30 0.0K
10:20 524.35 524.35 524.35 524.35 0.0K
10:21 524.27 524.27 524.27 524.27 0.0K
10:22 524.32 524.32 524.32 524.32 0.0K
10:23 524.29 524.29 524.29 524.29 0.0K
10:24 524.36 524.36 524.36 524.36 0.0K
10:25 524.36 524.36 524.36 524.36 0.0K
10:26 524.32 524.32 524.32 524.32 0.0K
10:27 524.42 524.42 524.42 524.42 0.0K
10:28 524.55 524.55 524.55 524.55 0.0K
10:29 524.50 524.50 524.50 524.50 0.0K
10:30 524.40 524.40 524.40 524.40 0.0K
10:31 524.33 524.33 524.33 524.33 0.0K
10:32 524.30 524.30 524.30 524.30 0.0K
10:33 524.29 524.29 524.29 524.29 0.0K
10:34 524.26 524.26 524.26 524.26 0.0K
10:35 524.21 524.21 524.21 524.21 0.0K
10:36 524.20 524.20 524.20 524.20 0.0K
10:37 524.20 524.20 524.20 524.20 0.0K
10:38 524.03 524.03 524.03 524.03 0.0K
10:39 524.01 524.01 524.01 524.01 0.0K
10:40 523.92 523.92 523.92 523.92 0.0K
10:41 523.91 523.91 523.91 523.91 0.0K
10:42 523.93 523.93 523.93 523.93 0.0K
10:43 523.97 523.97 523.97 523.97 0.0K
10:44 523.99 523.99 523.99 523.99 0.0K
10:45 524.00 524.00 524.00 524.00 0.0K
10:46 523.97 523.97 523.97 523.97 0.0K
10:47 523.95 523.95 523.95 523.95 0.0K
10:48 523.90 523.90 523.90 523.90 0.0K
10:49 523.93 523.93 523.93 523.93 0.0K
10:50 523.83 523.83 523.83 523.83 0.0K
10:51 523.87 523.87 523.87 523.87 0.0K
10:52 523.85 523.85 523.85 523.85 0.0K
10:53 523.80 523.80 523.80 523.80 0.0K
10:54 523.77 523.77 523.77 523.77 0.0K
10:55 523.77 523.77 523.77 523.77 0.0K
10:56 523.87 523.87 523.87 523.87 0.0K
10:57 523.94 523.94 523.94 523.94 0.0K
10:58 524.05 524.05 524.05 524.05 0.0K
10:59 523.98 523.98 523.98 523.98 0.0K
11:00 524.01 524.01 524.01 524.01 0.0K
11:01 524.04 524.04 524.04 524.04 0.0K
11:02 524.07 524.07 524.07 524.07 0.0K
11:03 524.12 524.12 524.12 524.12 0.0K
11:04 524.16 524.16 524.16 524.16 0.0K
11:05 524.16 524.16 524.16 524.16 0.0K
11:06 524.20 524.20 524.20 524.20 0.0K
11:07 524.23 524.23 524.23 524.23 0.0K
11:08 524.24 524.24 524.24 524.24 0.0K
11:09 524.24 524.24 524.24 524.24 0.0K
11:10 524.19 524.19 524.19 524.19 0.0K
11:11 524.11 524.11 524.11 524.11 0.0K
11:12 524.16 524.16 524.16 524.16 0.0K
11:13 524.15 524.15 524.15 524.15 0.0K
11:14 524.10 524.10 524.10 524.10 0.0K
11:15 524.08 524.08 524.08 524.08 0.0K
11:16 523.97 523.97 523.97 523.97 0.0K
11:17 524.01 524.01 524.01 524.01 0.0K
11:18 524.07 524.07 524.07 524.07 0.0K
11:19 524.11 524.11 524.11 524.11 0.0K
11:20 524.05 524.05 524.05 524.05 0.0K
11:21 524.13 524.13 524.13 524.13 0.0K
11:22 524.13 524.13 524.13 524.13 0.0K
11:23 524.18 524.18 524.18 524.18 0.0K
11:24 524.23 524.23 524.23 524.23 0.0K
11:25 524.30 524.30 524.30 524.30 0.0K
11:26 524.26 524.26 524.26 524.26 0.0K
11:27 524.01 524.01 524.01 524.01 0.0K
11:28 523.91 523.91 523.91 523.91 0.0K
11:29 523.85 523.85 523.85 523.85 0.0K
11:30 523.90 523.90 523.90 523.90 0.0K
11:31 523.79 523.79 523.79 523.79 0.0K
11:32 523.79 523.79 523.79 523.79 0.0K
11:33 523.68 523.68 523.68 523.68 0.0K
11:34 523.62 523.62 523.62 523.62 0.0K
11:35 523.52 523.52 523.52 523.52 0.0K
11:36 523.49 523.49 523.49 523.49 0.0K
11:37 523.39 523.39 523.39 523.39 0.0K
11:38 523.38 523.38 523.38 523.38 0.0K
11:39 523.41 523.41 523.41 523.41 0.0K
11:40 523.33 523.33 523.33 523.33 0.0K
11:41 523.32 523.32 523.32 523.32 0.0K
11:42 523.34 523.34 523.34 523.34 0.0K
11:43 523.37 523.37 523.37 523.37 0.0K
11:44 523.34 523.34 523.34 523.34 0.0K
11:45 523.28 523.28 523.28 523.28 0.0K
11:46 522.94 522.94 522.94 522.94 0.0K
11:47 522.97 522.97 522.97 522.97 0.0K
11:48 523.02 523.02 523.02 523.02 0.0K
11:49 523.05 523.05 523.05 523.05 0.0K
11:50 523.12 523.12 523.12 523.12 0.0K
11:51 523.10 523.10 523.10 523.10 0.0K
11:52 523.15 523.15 523.15 523.15 0.0K
11:53 523.14 523.14 523.14 523.14 0.0K
11:54 523.23 523.23 523.23 523.23 0.0K
11:55 523.32 523.32 523.32 523.32 0.0K
11:56 523.39 523.39 523.39 523.39 0.0K
11:57 523.45 523.45 523.45 523.45 0.0K
11:58 523.47 523.47 523.47 523.47 0.0K
11:59 523.59 523.59 523.59 523.59 0.0K
12:00 523.58 523.58 523.58 523.58 0.0K
12:01 523.48 523.48 523.48 523.48 0.0K
12:02 523.48 523.48 523.48 523.48 0.0K
12:03 523.52 523.52 523.52 523.52 0.0K
12:04 523.53 523.53 523.53 523.53 0.0K
12:05 523.55 523.55 523.55 523.55 0.0K
12:06 523.51 523.51 523.51 523.51 0.0K
12:07 523.46 523.46 523.46 523.46 0.0K
12:08 523.47 523.47 523.47 523.47 0.0K
12:09 523.51 523.51 523.51 523.51 0.0K
12:10 523.54 523.54 523.54 523.54 0.0K
12:11 523.45 523.45 523.45 523.45 0.0K
12:12 523.40 523.40 523.40 523.40 0.0K
12:13 523.41 523.41 523.41 523.41 0.0K
12:14 523.47 523.47 523.47 523.47 0.0K
12:15 523.50 523.50 523.50 523.50 0.0K
12:16 523.53 523.53 523.53 523.53 0.0K
12:17 523.51 523.51 523.51 523.51 0.0K
12:18 523.46 523.46 523.46 523.46 0.0K
12:19 523.51 523.51 523.51 523.51 0.0K
12:20 523.51 523.51 523.51 523.51 0.0K
12:21 523.58 523.58 523.58 523.58 0.0K
12:22 523.51 523.51 523.51 523.51 0.0K
12:23 523.57 523.57 523.57 523.57 0.0K
12:24 523.58 523.58 523.58 523.58 0.0K
12:25 523.63 523.63 523.63 523.63 0.0K
12:26 523.58 523.58 523.58 523.58 0.0K
12:27 523.56 523.56 523.56 523.56 0.0K
12:28 523.59 523.59 523.59 523.59 0.0K
12:29 523.61 523.61 523.61 523.61 0.0K
12:30 523.52 523.52 523.52 523.52 0.0K
12:31 523.44 523.44 523.44 523.44 0.0K
12:32 523.37 523.37 523.37 523.37 0.0K
12:33 523.33 523.33 523.33 523.33 0.0K
12:34 523.31 523.31 523.31 523.31 0.0K
12:35 523.22 523.22 523.22 523.22 0.0K
12:36 523.14 523.14 523.14 523.14 0.0K
12:37 523.17 523.17 523.17 523.17 0.0K
12:38 523.19 523.19 523.19 523.19 0.0K
12:39 523.34 523.34 523.34 523.34 0.0K
12:40 523.24 523.24 523.24 523.24 0.0K
12:41 523.29 523.29 523.29 523.29 0.0K
12:42 523.25 523.25 523.25 523.25 0.0K
12:43 523.20 523.20 523.20 523.20 0.0K
12:44 523.17 523.17 523.17 523.17 0.0K
12:45 523.21 523.21 523.21 523.21 0.0K
12:46 523.19 523.19 523.19 523.19 0.0K
12:47 523.18 523.18 523.18 523.18 0.0K
12:48 523.16 523.16 523.16 523.16 0.0K
12:49 523.04 523.04 523.04 523.04 0.0K
12:50 522.93 522.93 522.93 522.93 0.0K
12:51 522.97 522.97 522.97 522.97 0.0K
12:52 523.05 523.05 523.05 523.05 0.0K
12:53 523.05 523.05 523.05 523.05 0.0K
12:54 523.05 523.05 523.05 523.05 0.0K
12:55 523.06 523.06 523.06 523.06 0.0K
12:56 523.13 523.13 523.13 523.13 0.0K
12:57 523.03 523.03 523.03 523.03 0.0K
12:58 523.02 523.02 523.02 523.02 0.0K
12:59 522.96 522.96 522.96 522.96 0.0K
13:00 522.90 522.90 522.90 522.90 0.0K
13:01 522.89 522.89 522.89 522.89 0.0K
13:02 522.85 522.85 522.85 522.85 0.0K
13:03 522.82 522.82 522.82 522.82 0.0K
13:04 522.90 522.90 522.90 522.90 0.0K
13:05 522.99 522.99 522.99 522.99 0.0K
13:06 522.99 522.99 522.99 522.99 0.0K
13:07 522.91 522.91 522.91 522.91 0.0K
13:08 522.93 522.93 522.93 522.93 0.0K
13:09 522.89 522.89 522.89 522.89 0.0K
13:10 522.89 522.89 522.89 522.89 0.0K
13:11 522.85 522.85 522.85 522.85 0.0K
13:12 522.84 522.84 522.84 522.84 0.0K
13:13 522.77 522.77 522.77 522.77 0.0K
13:14 522.76 522.76 522.76 522.76 0.0K
13:15 522.63 522.63 522.63 522.63 0.0K
13:16 522.60 522.60 522.60 522.60 0.0K
13:17 522.61 522.61 522.61 522.61 0.0K
13:18 522.66 522.66 522.66 522.66 0.0K
13:19 522.60 522.60 522.60 522.60 0.0K
13:20 522.51 522.51 522.51 522.51 0.0K
13:21 522.25 522.25 522.25 522.25 0.0K
13:22 522.22 522.22 522.22 522.22 0.0K
13:23 522.21 522.21 522.21 522.21 0.0K
13:24 522.22 522.22 522.22 522.22 0.0K
13:25 522.19 522.19 522.19 522.19 0.0K
13:26 522.15 522.15 522.15 522.15 0.0K
13:27 522.13 522.13 522.13 522.13 0.0K
13:28 522.17 522.17 522.17 522.17 0.0K
13:29 522.20 522.20 522.20 522.20 0.0K
13:30 522.11 522.11 522.11 522.11 0.0K
13:31 522.01 522.01 522.01 522.01 0.0K
13:32 521.90 521.90 521.90 521.90 0.0K
13:33 521.88 521.88 521.88 521.88 0.0K
13:34 521.88 521.88 521.88 521.88 0.0K
13:35 521.84 521.84 521.84 521.84 0.0K
13:36 521.78 521.78 521.78 521.78 0.0K
13:37 521.81 521.81 521.81 521.81 0.0K
13:38 521.77 521.77 521.77 521.77 0.0K
13:39 521.76 521.76 521.76 521.76 0.0K
13:40 521.78 521.78 521.78 521.78 0.0K
13:41 521.74 521.74 521.74 521.74 0.0K
13:42 521.73 521.73 521.73 521.73 0.0K
13:43 521.70 521.70 521.70 521.70 0.0K
13:44 521.73 521.73 521.73 521.73 0.0K
13:45 521.61 521.61 521.61 521.61 0.0K
13:46 521.58 521.58 521.58 521.58 0.0K
13:47 521.56 521.56 521.56 521.56 0.0K
13:48 521.54 521.54 521.54 521.54 0.0K
13:49 521.49 521.49 521.49 521.49 0.0K
13:50 521.45 521.45 521.45 521.45 0.0K
13:51 521.42 521.42 521.42 521.42 0.0K
13:52 521.40 521.40 521.40 521.40 0.0K
13:53 521.40 521.40 521.40 521.40 0.0K
13:54 521.42 521.42 521.42 521.42 0.0K
13:55 521.48 521.48 521.48 521.48 0.0K
13:56 521.47 521.47 521.47 521.47 0.0K
13:57 521.44 521.44 521.44 521.44 0.0K
13:58 521.44 521.44 521.44 521.44 0.0K
13:59 521.28 521.28 521.28 521.28 0.0K
14:00 521.15 521.15 521.15 521.15 0.0K
14:01 521.04 521.04 521.04 521.04 0.0K
14:02 520.97 520.97 520.97 520.97 0.0K
14:03 521.00 521.00 521.00 521.00 0.0K
14:04 521.04 521.04 521.04 521.04 0.0K
14:05 521.01 521.01 521.01 521.01 0.0K
14:06 521.02 521.02 521.02 521.02 0.0K
14:07 521.04 521.04 521.04 521.04 0.0K
14:08 521.02 521.02 521.02 521.02 0.0K
14:09 521.05 521.05 521.05 521.05 0.0K
14:10 521.09 521.09 521.09 521.09 0.0K
14:11 521.14 521.14 521.14 521.14 0.0K
14:12 521.08 521.08 521.08 521.08 0.0K
14:13 521.09 521.09 521.09 521.09 0.0K
14:14 521.02 521.02 521.02 521.02 0.0K
14:15 521.00 521.00 521.00 521.00 0.0K
14:16 521.04 521.04 521.04 521.04 0.0K
14:17 521.08 521.08 521.08 521.08 0.0K
14:18 521.10 521.10 521.10 521.10 0.0K
14:19 521.13 521.13 521.13 521.13 0.0K
14:20 521.17 521.17 521.17 521.17 0.0K
14:21 521.16 521.16 521.16 521.16 0.0K
14:22 521.19 521.19 521.19 521.19 0.0K
14:23 521.16 521.16 521.16 521.16 0.0K
14:24 521.18 521.18 521.18 521.18 0.0K
14:25 521.13 521.13 521.13 521.13 0.0K
14:26 521.11 521.11 521.11 521.11 0.0K
14:27 521.22 521.22 521.22 521.22 0.0K
14:28 521.14 521.14 521.14 521.14 0.0K
14:29 521.17 521.17 521.17 521.17 0.0K
14:30 521.48 521.48 521.48 521.48 0.0K
14:31 521.76 521.76 521.76 521.76 0.0K
14:32 521.66 521.66 521.66 521.66 0.0K
14:33 521.30 521.30 521.30 521.30 0.0K
14:34 521.07 521.07 521.07 521.07 0.0K
14:35 521.05 521.05 521.05 521.05 0.0K
14:36 520.92 520.92 520.92 520.92 0.0K
14:37 520.87 520.87 520.87 520.87 0.0K
14:38 520.86 520.86 520.86 520.86 0.0K
14:39 520.86 520.86 520.86 520.86 0.0K
14:40 520.94 520.94 520.94 520.94 0.0K
14:41 520.87 520.87 520.87 520.87 0.0K
14:42 520.84 520.84 520.84 520.84 0.0K
14:43 520.74 520.74 520.74 520.74 0.0K
14:44 520.72 520.72 520.72 520.72 0.0K
14:45 520.63 520.63 520.63 520.63 0.0K
14:46 520.51 520.51 520.51 520.51 0.0K
14:47 520.44 520.44 520.44 520.44 0.0K
14:48 520.45 520.45 520.45 520.45 0.0K
14:49 520.29 520.29 520.29 520.29 0.0K
14:50 520.28 520.28 520.28 520.28 0.0K
14:51 520.24 520.24 520.24 520.24 0.0K
14:52 520.19 520.19 520.19 520.19 0.0K
14:53 520.06 520.06 520.06 520.06 0.0K
14:54 519.87 519.87 519.87 519.87 0.0K
14:55 519.82 519.82 519.82 519.82 0.0K
14:56 519.85 519.85 519.85 519.85 0.0K
14:57 519.98 519.98 519.98 519.98 0.0K
14:58 520.02 520.02 520.02 520.02 0.0K
14:59 520.03 520.03 520.03 520.03 0.0K
15:00 520.06 520.06 520.06 520.06 0.0K
15:01 520.07 520.07 520.07 520.07 0.0K
15:02 520.01 520.01 520.01 520.01 0.0K
15:03 520.04 520.04 520.04 520.04 0.0K
15:04 520.04 520.04 520.04 520.04 0.0K
15:05 520.16 520.16 520.16 520.16 0.0K
15:06 520.21 520.21 520.21 520.21 0.0K
15:07 520.28 520.28 520.28 520.28 0.0K
15:08 520.36 520.36 520.36 520.36 0.0K
15:09 520.37 520.37 520.37 520.37 0.0K
15:10 520.34 520.34 520.34 520.34 0.0K
15:11 520.34 520.34 520.34 520.34 0.0K
15:12 520.37 520.37 520.37 520.37 0.0K
15:13 520.44 520.44 520.44 520.44 0.0K
15:14 520.48 520.48 520.48 520.48 0.0K
15:15 520.65 520.65 520.65 520.65 0.0K
15:16 520.67 520.67 520.67 520.67 0.0K
15:17 520.58 520.58 520.58 520.58 0.0K
15:18 520.53 520.53 520.53 520.53 0.0K
15:19 520.72 520.72 520.72 520.72 0.0K
15:20 520.69 520.69 520.69 520.69 0.0K
15:21 520.84 520.84 520.84 520.84 0.0K
15:22 520.77 520.77 520.77 520.77 0.0K
15:23 520.73 520.73 520.73 520.73 0.0K
15:24 520.74 520.74 520.74 520.74 0.0K
15:25 520.72 520.72 520.72 520.72 0.0K
15:26 520.67 520.67 520.67 520.67 0.0K
15:27 520.67 520.67 520.67 520.67 0.0K
15:28 520.53 520.53 520.53 520.53 0.0K
15:29 520.58 520.58 520.58 520.58 0.0K
15:30 520.54 520.54 520.54 520.54 0.0K
15:31 520.55 520.55 520.55 520.55 0.0K
15:32 520.52 520.52 520.52 520.52 0.0K
15:33 520.64 520.64 520.64 520.64 0.0K
15:34 520.77 520.77 520.77 520.77 0.0K
15:35 520.90 520.90 520.90 520.90 0.0K
15:36 520.92 520.92 520.92 520.92 0.0K
15:37 520.81 520.81 520.81 520.81 0.0K
15:38 520.75 520.75 520.75 520.75 0.0K
15:39 520.67 520.67 520.67 520.67 0.0K
15:40 520.68 520.68 520.68 520.68 0.0K
15:41 520.45 520.45 520.45 520.45 0.0K
15:42 520.30 520.30 520.30 520.30 0.0K
15:43 520.16 520.16 520.16 520.16 0.0K
15:44 520.25 520.25 520.25 520.25 0.0K
15:45 520.17 520.17 520.17 520.17 0.0K
15:46 520.11 520.11 520.11 520.11 0.0K
15:47 520.24 520.24 520.24 520.24 0.0K
15:48 520.15 520.15 520.15 520.15 0.0K
15:49 520.29 520.29 520.29 520.29 0.0K
15:50 520.26 520.26 520.26 520.26 0.0K
15:51 520.28 520.28 520.28 520.28 0.0K
15:52 520.19 520.19 520.19 520.19 0.0K
15:53 520.09 520.09 520.09 520.09 0.0K
15:54 520.00 520.00 520.00 520.00 0.0K
15:55 519.96 519.96 519.96 519.96 0.0K
15:56 520.03 520.03 520.03 520.03 0.0K
15:57 519.94 519.94 519.94 519.94 0.0K
15:58 519.91 519.91 519.91 519.91 0.0K
15:59 519.91 519.91 519.91 519.91 0.0K
16:00 519.70 519.70 519.70 519.70 0.0K
16:01 519.73 519.73 519.73 519.73 0.0K
16:02 519.84 519.84 519.84 519.84 0.0K
16:03 519.80 519.80 519.80 519.80 0.0K
16:04 519.73 519.73 519.73 519.73 0.0K
16:05 519.76 519.76 519.76 519.76 0.0K
16:06 519.83 519.83 519.83 519.83 0.0K
16:07 519.77 519.77 519.77 519.77 0.0K
16:08 519.85 519.85 519.85 519.85 0.0K
16:09 519.81 519.81 519.81 519.81 0.0K
16:10 519.66 519.66 519.66 519.66 0.0K
16:11 519.71 519.71 519.71 519.71 0.0K
16:12 519.72 519.72 519.72 519.72 0.0K
16:13 519.60 519.60 519.60 519.60 0.0K
16:14 519.62 519.62 519.62 519.62 0.0K
16:15 519.72 519.72 519.72 519.72 0.0K
16:16 519.71 519.71 519.71 519.71 0.0K
16:17 519.70 519.70 519.70 519.70 0.0K
16:18 519.70 519.70 519.70 519.70 0.0K
16:19 519.53 519.53 519.53 519.53 0.0K
16:20 519.49 519.49 519.49 519.49 0.0K
16:21 519.51 519.51 519.51 519.51 0.0K
16:22 519.51 519.51 519.51 519.51 0.0K
16:23 519.69 519.69 519.69 519.69 0.0K
16:24 519.89 519.89 519.89 519.89 0.0K
16:25 519.81 519.81 519.81 519.81 0.0K
16:26 520.02 520.02 520.02 520.02 0.0K
16:27 519.98 519.98 519.98 519.98 0.0K
16:28 519.96 519.96 519.96 519.96 0.0K
16:29 519.85 519.85 519.85 519.85 0.0K
16:30 519.90 519.90 519.90 519.90 0.0K
16:31 519.85 519.85 519.85 519.85 0.0K
16:32 519.85 519.85 519.85 519.85 0.0K
16:33 519.76 519.76 519.76 519.76 0.0K
16:34 519.65 519.65 519.65 519.65 0.0K
16:35 519.65 519.65 519.65 519.65 0.0K
16:36 519.60 519.60 519.60 519.60 0.0K
16:37 519.54 519.54 519.54 519.54 0.0K
16:38 519.53 519.53 519.53 519.53 0.0K
16:39 519.59 519.59 519.59 519.59 0.0K
16:40 519.59 519.59 519.59 519.59 0.0K
16:41 519.50 519.50 519.50 519.50 0.0K
16:42 519.59 519.59 519.59 519.59 0.0K
16:43 519.70 519.70 519.70 519.70 0.0K
16:44 519.70 519.70 519.70 519.70 0.0K
16:45 519.72 519.72 519.72 519.72 0.0K
16:46 519.66 519.66 519.66 519.66 0.0K
16:47 519.71 519.71 519.71 519.71 0.0K
16:48 519.82 519.82 519.82 519.82 0.0K
16:49 519.88 519.88 519.88 519.88 0.0K
16:50 519.79 519.79 519.79 519.79 0.0K
16:51 519.69 519.69 519.69 519.69 0.0K
16:52 519.70 519.70 519.70 519.70 0.0K
16:53 519.85 519.85 519.85 519.85 0.0K
16:54 519.90 519.90 519.90 519.90 0.0K
16:55 519.93 519.93 519.93 519.93 0.0K
16:56 519.93 519.93 519.93 519.93 0.0K
16:57 519.89 519.89 519.89 519.89 0.0K
16:58 519.88 519.88 519.88 519.88 0.0K
16:59 519.79 519.79 519.79 519.79 0.0K
17:00 519.94 519.94 519.94 519.94 0.0K
17:01 519.93 519.93 519.93 519.93 0.0K
17:02 519.86 519.86 519.86 519.86 0.0K
17:03 519.76 519.76 519.76 519.76 0.0K
17:04 519.76 519.76 519.76 519.76 0.0K
17:05 519.73 519.73 519.73 519.73 0.0K
17:06 519.93 519.93 519.93 519.93 0.0K
17:07 519.91 519.91 519.91 519.91 0.0K
17:08 519.89 519.89 519.89 519.89 0.0K
17:09 519.91 519.91 519.91 519.91 0.0K
17:10 519.92 519.92 519.92 519.92 0.0K
17:11 520.00 520.00 520.00 520.00 0.0K
17:12 520.07 520.07 520.07 520.07 0.0K
17:13 520.03 520.03 520.03 520.03 0.0K
17:14 520.01 520.01 520.01 520.01 0.0K
17:15 520.03 520.03 520.03 520.03 0.0K
17:16 520.02 520.02 520.02 520.02 0.0K
17:17 519.94 519.94 519.94 519.94 0.0K
17:18 519.97 519.97 519.97 519.97 0.0K
17:19 520.01 520.01 520.01 520.01 0.0K
17:20 520.00 520.00 520.00 520.00 0.0K
17:21 519.95 519.95 519.95 519.95 0.0K
17:22 519.94 519.94 519.94 519.94 0.0K
17:23 519.94 519.94 519.94 519.94 0.0K
17:24 519.89 519.89 519.89 519.89 0.0K
17:25 519.88 519.88 519.88 519.88 0.0K
17:30 519.31 519.31 519.31 519.31 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 524.79 526.16 521.06 522.57 0.0M
2025-09-28 521.03 522.73 519.16 522.37 0.0M
2025-09-26 521.03 522.73 519.16 522.37 0.0M
2025-09-25 525.64 525.64 519.31 519.31 0.0M
2025-09-24 529.26 529.48 525.55 525.67 0.0M
2025-09-23 530.21 533.81 530.21 530.22 0.0M
2025-09-22 532.21 532.51 529.09 529.67 0.0M
2025-09-19 534.09 535.30 531.82 532.21 0.0M
2025-09-18 531.69 536.59 531.69 534.21 0.0M
2025-09-17 532.38 533.64 531.05 531.05 0.0M
2025-09-16 534.94 535.71 531.26 531.26 0.0M
2025-09-15 534.23 537.93 533.48 534.24 0.0M
2025-09-12 532.05 534.20 529.47 533.20 0.0M
2025-09-11 531.01 532.61 529.85 531.23 0.0M
2025-09-10 527.34 531.91 527.34 530.56 0.0M
2025-09-09 524.25 525.97 523.15 524.79 0.0M
2025-09-08 522.44 525.64 521.34 523.89 0.0M
2025-09-05 517.79 523.22 517.79 520.55 0.0M
2025-09-04 513.58 516.27 513.58 515.58 0.0M
2025-09-03 514.95 517.40 512.44 513.21 0.0M
2025-09-02 522.26 522.48 512.82 512.82 0.0M
2025-09-01 520.28 523.24 520.28 522.57 0.0M
2025-08-29 522.10 524.04 519.51 519.51 0.0M
2025-08-28 525.32 528.10 522.11 522.49 0.0M
2025-08-27 527.61 527.83 524.89 525.71 0.0M
2025-08-26 529.71 529.71 525.96 526.81 0.0M
2025-08-25 531.05 531.82 530.32 530.32 0.0M
2025-08-22 524.39 531.75 524.24 531.75 0.0M
2025-08-21 522.55 524.71 522.06 524.71 0.0M
2025-08-20 521.46 523.40 520.49 522.56 0.0M
2025-08-19 520.39 523.80 520.39 522.97 0.0M
2025-08-18 519.27 521.04 517.98 518.93 0.0M
2025-08-15 520.57 521.30 518.39 518.50 0.0M
2025-08-14 519.03 520.56 518.35 519.03 0.0M
2025-08-13 521.04 522.96 518.69 518.85 0.0M
2025-08-12 519.83 521.49 518.43 520.36 0.0M
2025-08-11 522.74 522.98 518.77 518.77 0.0M
2025-08-08 521.86 523.68 521.27 521.98 0.0M
2025-08-07 519.10 522.27 518.31 521.06 0.0M
2025-08-06 522.07 523.78 517.88 517.88 0.0M
2025-08-05 520.53 522.79 520.45 521.26 0.0M
2025-08-04 518.68 520.35 517.34 519.17 0.0M
2025-08-01 520.63 520.63 515.79 516.94 0.0M
2025-07-31 525.56 527.22 522.61 522.61 0.0M
2025-07-30 527.57 528.60 523.73 524.81 0.0M
2025-07-29 530.04 531.37 527.17 527.84 0.0M
2025-07-28 533.76 534.85 528.99 529.18 0.0M
2025-07-27 528.82 531.09 531.09 531.09 0.0M
2025-07-25 528.82 531.09 527.83 531.09 0.0M
2025-07-24 527.81 530.23 527.80 528.94 0.0M
2025-07-23 524.18 528.65 524.18 526.80 0.0M
2025-07-22 522.59 522.59 520.51 521.28 0.0M
2025-07-21 522.37 525.30 521.72 523.09 0.0M
2025-07-18 524.10 524.96 521.19 521.78 0.0M
2025-07-17 523.71 524.91 522.96 524.56 0.0M
2025-07-16 525.27 526.41 522.82 522.82 0.0M
2025-07-15 526.07 530.12 525.97 525.97 0.0M
2025-07-14 526.04 527.24 525.15 525.70 0.0M
2025-07-11 532.84 532.86 528.28 528.28 0.0M
2025-07-10 528.84 532.88 528.59 532.88 0.0M
2025-07-09 525.88 528.63 524.07 527.17 0.0M
2025-07-08 524.11 525.69 523.47 525.44 0.0M
2025-07-07 524.06 525.43 522.56 523.51 0.0M
2025-07-04 521.40 523.72 518.60 523.25 0.0M
2025-07-03 518.62 522.67 518.37 521.71 0.0M
2025-07-02 519.55 519.55 515.47 517.50 0.0M
2025-07-01 518.53 520.73 516.49 518.60 0.0M
2025-06-30 520.46 522.42 516.91 517.23 0.0M
2025-06-27 513.94 519.98 513.94 518.68 0.0M
2025-06-26 513.65 515.96 512.57 512.96 0.0M
2025-06-25 514.83 516.91 512.82 512.94 0.0M
2025-06-24 514.83 517.69 513.49 513.49 0.0M
2025-06-23 508.59 509.34 505.91 509.25 0.0M
2025-06-20 512.06 512.21 508.81 508.81 0.0M
2025-06-19 513.21 515.12 511.08 512.07 0.0M
2025-06-18 516.32 516.63 512.60 514.87 0.0M
2025-06-17 519.20 519.20 515.80 517.11 0.0M
2025-06-16 516.76 520.21 516.38 519.20 0.0M
2025-06-13 517.23 518.26 515.25 516.21 0.0M
2025-06-12 523.87 524.17 520.47 521.97 0.0M
2025-06-11 523.32 524.99 522.57 523.67 0.0M
2025-06-10 524.97 526.50 524.14 524.52 0.0M
2025-06-09 523.70 526.86 523.70 524.58 0.0M
2025-06-07 522.37 522.19 522.19 522.19 0.0M
2025-06-06 522.37 523.22 522.01 522.19 0.0M
2025-06-05 520.08 524.51 520.08 522.76 0.0M
2025-06-04 518.23 521.00 517.94 520.32 0.0M
2025-06-03 520.17 520.48 514.47 516.90 0.0M
2025-06-02 518.41 521.62 516.30 518.99 0.0M
2025-05-30 520.63 522.08 518.41 518.41 0.0M
2025-05-29 519.60 520.82 519.53 520.64 0.0M
2025-05-28 519.25 521.70 518.96 519.63 0.0M
2025-05-27 520.39 523.93 518.55 518.97 0.0M
2025-05-26 515.04 520.59 515.04 520.29 0.0M
2025-05-23 513.60 517.34 507.00 512.53 0.0M
2025-05-22 517.95 517.95 511.28 512.49 0.0M
2025-05-21 518.99 519.96 515.27 519.88 0.0M
2025-05-20 518.11 519.31 516.07 518.57 0.0M
2025-05-19 515.81 517.04 512.18 516.45 0.0M
2025-05-16 516.77 517.27 515.21 516.55 0.0M
2025-05-15 514.66 516.79 514.66 515.91 0.0M
2025-05-14 516.63 518.10 514.82 515.41 0.0M
2025-05-13 512.11 516.71 512.11 515.99 0.0M
2025-05-12 506.78 512.66 506.06 511.75 0.0M
2025-05-09 504.21 506.72 503.98 504.66 0.0M
2025-05-08 500.82 503.30 499.71 502.00 0.0M
2025-05-07 500.23 501.82 499.25 500.40 0.0M
2025-05-06 503.15 503.15 496.68 500.12 0.0M
2025-05-05 505.49 505.49 502.06 502.99 0.0M
2025-05-02 496.93 505.03 496.93 504.69 0.0M
2025-05-01 495.81 496.11 494.56 494.80 0.0M
2025-04-30 489.60 496.40 489.60 495.71 0.0M
2025-04-29 489.74 491.38 486.79 488.17 0.0M
2025-04-28 489.44 491.98 489.10 490.22 0.0M
2025-04-25 488.77 490.50 486.52 488.48 0.0M
2025-04-24 483.82 488.43 481.07 487.17 0.0M
2025-04-23 482.39 487.90 481.94 485.76 0.0M
2025-04-22 476.27 479.07 472.14 478.10 0.0M
2025-04-17 475.44 477.16 472.68 476.91 0.0M
2025-04-16 474.77 475.35 471.13 475.22 0.0M
2025-04-15 473.16 478.03 472.48 477.05 0.0M
2025-04-14 464.15 472.56 463.58 472.32 0.0M
2025-04-11 458.06 458.06 450.33 455.60 0.0M
2025-04-10 459.31 471.86 457.50 458.65 0.0M
2025-04-09 446.43 447.97 434.98 439.46 0.0M
2025-04-08 454.09 460.17 450.65 457.87 0.0M
2025-04-07 443.40 458.68 433.56 446.11 0.0M
2025-04-04 481.42 483.34 456.44 459.75 0.0M
2025-04-03 487.32 494.02 485.19 485.97 0.0M
2025-04-02 494.08 494.17 487.25 491.69 0.0M
2025-04-01 490.25 495.60 489.54 495.53 0.0M
2025-03-31 494.25 494.25 485.73 487.90 0.0M
2025-03-28 500.57 502.16 495.34 496.57 0.0M
2025-03-27 500.37 500.99 497.80 500.46 0.0M
2025-03-26 505.44 506.02 501.23 501.42 0.0M
2025-03-25 502.61 505.80 500.12 504.77 0.0M
2025-03-24 503.12 504.17 498.89 500.99 0.0M
2025-03-21 504.59 504.59 500.26 500.91 0.0M
2025-03-20 504.37 506.05 498.54 504.03 0.0M
2025-03-19 504.08 504.11 500.84 503.58 0.0M
2025-03-18 504.52 506.43 502.32 504.26 0.0M
2025-03-17 500.75 503.90 500.34 503.90 0.0M
2025-03-14 493.69 500.47 493.69 500.46 0.0M
2025-03-13 494.04 494.04 490.98 491.73 0.0M
2025-03-12 494.44 496.30 490.76 493.40 0.0M
2025-03-11 496.79 500.12 491.67 491.67 0.0M
2025-03-10 502.80 504.92 496.52 496.52 0.0M
2025-03-07 499.74 502.00 496.21 501.09 0.0M
2025-03-06 505.02 506.38 498.70 500.37 0.0M
2025-03-05 498.57 504.99 498.57 501.69 0.0M
2025-03-04 506.29 506.29 494.86 494.86 0.0M
2025-03-03 505.83 508.63 505.60 507.41 0.0M
2025-02-28 506.20 506.20 502.90 504.33 0.0M
2025-02-27 511.95 511.95 507.36 508.23 0.0M
2025-02-26 511.28 513.82 511.28 512.14 0.0M
2025-02-25 507.87 512.31 507.87 509.95 0.0M
2025-02-24 508.91 509.89 506.60 508.19 0.0M
2025-02-21 509.26 512.51 507.99 508.88 0.0M
2025-02-20 509.56 510.67 508.08 508.37 0.0M
2025-02-19 514.28 514.69 507.09 508.17 0.0M
2025-02-18 513.37 513.79 510.82 512.89 0.0M
2025-02-17 509.63 512.47 509.36 512.34 0.0M
2025-02-14 509.93 511.27 508.55 508.55 0.0M
2025-02-13 504.19 509.89 503.51 509.89 0.0M
2025-02-12 504.72 505.20 501.68 502.39 0.0M
2025-02-11 502.81 504.30 502.29 503.92 0.0M
2025-02-10 500.23 503.26 500.23 503.06 0.0M
2025-02-07 500.52 501.58 499.46 499.92 0.0M
2025-02-06 496.39 501.77 496.32 501.77 0.0M
2025-02-05 494.78 495.66 492.67 495.61 0.0M
2025-02-04 493.06 494.48 491.10 494.39 0.0M
2025-02-03 486.82 491.59 484.55 491.59 0.0M
2025-01-31 493.12 494.46 492.35 494.33 0.0M
2025-01-30 491.12 493.95 491.12 493.05 0.0M
2025-01-29 489.85 493.40 489.85 490.88 0.0M
2025-01-28 484.46 488.13 484.46 487.91 0.0M
2025-01-27 483.44 484.84 482.20 484.14 0.0M
2025-01-24 486.79 488.75 485.20 486.09 0.0M
2025-01-23 482.80 486.20 482.80 485.87 0.0M
2025-01-22 484.29 486.02 482.52 482.84 0.0M
2025-01-21 479.49 483.52 478.57 483.52 0.0M
2025-01-20 480.48 481.27 478.82 479.08 0.0M
2025-01-17 481.33 481.99 480.08 481.19 0.0M
2025-01-16 479.35 480.87 478.44 480.82 0.0M
2025-01-15 472.37 478.53 472.37 478.42 0.0M
2025-01-14 471.59 473.72 470.96 470.96 0.0M
2025-01-13 474.31 474.31 469.32 469.32 0.0M
2025-01-10 477.80 478.28 474.14 474.14 0.0M
2025-01-09 475.56 477.38 474.66 477.01 0.0M
2025-01-08 478.05 479.24 474.65 474.81 0.0M
2025-01-07 485.84 487.53 478.75 478.75 0.0M
2025-01-06 485.97 485.97 484.68 484.88 0.0M
2025-01-03 487.23 487.29 485.79 485.79 0.0M
2025-01-02 479.60 487.20 479.60 487.20 0.0M