438.00
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 | 431.10 | 444.65 | 426.95 | 438.00 | 0.0M |
| 2025-09-25 | 442.00 | 448.00 | 430.00 | 435.45 | 0.0M |
| 2025-09-24 | 447.00 | 447.00 | 439.80 | 439.85 | 0.0M |
| 2025-09-23 | 444.00 | 444.80 | 437.35 | 438.40 | 0.0M |
| 2025-09-22 | 445.45 | 445.45 | 441.00 | 441.65 | 0.0M |
| 2025-09-19 | 440.15 | 448.50 | 440.15 | 441.05 | 0.0M |
| 2025-09-18 | 446.50 | 446.50 | 435.00 | 438.60 | 0.0M |
| 2025-09-17 | 448.00 | 448.00 | 436.55 | 446.60 | 0.0M |
| 2025-09-16 | 451.00 | 451.00 | 436.25 | 447.80 | 0.0M |
| 2025-09-15 | 448.75 | 448.75 | 430.10 | 446.80 | 0.0M |
| 2025-09-12 | 445.00 | 448.80 | 435.70 | 448.80 | 0.0M |
| 2025-09-11 | 440.80 | 452.30 | 439.00 | 445.00 | 0.0M |
| 2025-09-10 | 446.00 | 453.90 | 440.40 | 441.00 | 0.0M |
| 2025-09-09 | 439.00 | 446.70 | 437.35 | 438.20 | 0.0M |
| 2025-09-08 | 440.00 | 454.00 | 433.00 | 436.10 | 0.0M |
| 2025-09-05 | 441.00 | 441.00 | 433.35 | 434.25 | 0.0M |
| 2025-09-04 | 435.00 | 454.95 | 434.00 | 435.50 | 0.0M |
| 2025-09-03 | 433.35 | 448.00 | 433.35 | 445.95 | 0.0M |
| 2025-09-02 | 430.50 | 450.00 | 430.50 | 433.35 | 0.0M |
| 2025-09-01 | 453.40 | 453.40 | 435.00 | 436.60 | 0.0M |
| 2025-08-29 | 444.95 | 444.95 | 433.05 | 444.80 | 0.0M |
| 2025-08-28 | 449.00 | 449.00 | 432.00 | 439.95 | 0.0M |
| 2025-08-26 | 441.90 | 455.00 | 430.00 | 435.70 | 0.0M |
| 2025-08-25 | 458.85 | 480.00 | 448.20 | 455.05 | 0.0M |
| 2025-08-22 | 449.55 | 452.00 | 438.05 | 448.85 | 0.0M |
| 2025-08-21 | 459.90 | 459.90 | 437.10 | 446.55 | 0.0M |
| 2025-08-20 | 447.65 | 458.45 | 431.00 | 441.40 | 0.0M |
| 2025-08-19 | 452.75 | 458.00 | 445.05 | 447.65 | 0.0M |
| 2025-08-18 | 453.75 | 464.95 | 441.00 | 452.75 | 0.0M |
| 2025-08-14 | 459.25 | 459.25 | 432.30 | 443.75 | 0.0M |
| 2025-08-13 | 450.05 | 464.00 | 448.00 | 457.00 | 0.0M |
| 2025-08-12 | 455.00 | 455.00 | 450.00 | 450.05 | 0.0M |
| 2025-08-11 | 490.00 | 490.00 | 439.75 | 446.85 | 0.0M |
| 2025-08-08 | 460.00 | 465.00 | 443.05 | 450.55 | 0.0M |
| 2025-08-07 | 485.00 | 496.00 | 465.05 | 467.55 | 0.0M |
| 2025-08-06 | 463.05 | 474.00 | 463.05 | 465.15 | 0.0M |
| 2025-08-05 | 469.00 | 475.00 | 469.00 | 474.00 | 0.0M |
| 2025-08-04 | 474.00 | 480.00 | 460.00 | 467.45 | 0.0M |
| 2025-08-01 | 477.50 | 482.65 | 469.40 | 472.75 | 0.0M |
| 2025-07-31 | 468.00 | 500.00 | 458.20 | 469.40 | 0.0M |
| 2025-07-30 | 448.70 | 448.70 | 436.55 | 440.20 | 0.0M |
| 2025-07-29 | 437.05 | 447.00 | 437.05 | 437.15 | 0.0M |
| 2025-07-28 | 440.55 | 440.55 | 437.00 | 437.05 | 0.0M |
| 2025-07-25 | 445.95 | 447.00 | 437.10 | 440.55 | 0.0M |
| 2025-07-24 | 439.00 | 445.95 | 438.90 | 445.65 | 0.0M |
| 2025-07-23 | 445.50 | 445.50 | 436.05 | 438.90 | 0.0M |
| 2025-07-22 | 432.50 | 446.45 | 432.50 | 444.00 | 0.0M |
| 2025-07-21 | 459.15 | 469.05 | 441.00 | 441.10 | 0.0M |
| 2025-07-18 | 435.00 | 443.50 | 430.05 | 439.05 | 0.0M |
| 2025-07-17 | 441.40 | 442.20 | 435.00 | 436.70 | 0.0M |
| 2025-07-16 | 447.00 | 447.00 | 435.00 | 439.00 | 0.0M |
| 2025-07-15 | 439.50 | 439.50 | 437.05 | 437.55 | 0.0M |
| 2025-07-14 | 437.50 | 444.70 | 434.05 | 439.95 | 0.0M |
| 2025-07-11 | 441.95 | 445.00 | 438.05 | 440.45 | 0.0M |
| 2025-07-10 | 440.00 | 440.00 | 430.00 | 438.85 | 0.0M |
| 2025-07-09 | 443.10 | 443.20 | 435.00 | 443.20 | 0.0M |
| 2025-07-08 | 441.40 | 446.20 | 433.00 | 445.40 | 0.0M |
| 2025-07-07 | 438.75 | 440.00 | 426.95 | 435.75 | 0.0M |
| 2025-07-04 | 430.00 | 443.15 | 422.70 | 426.15 | 0.0M |
| 2025-07-03 | 430.00 | 441.95 | 420.00 | 439.95 | 0.0M |
| 2025-07-02 | 449.00 | 449.00 | 438.60 | 438.85 | 0.0M |
| 2025-07-01 | 425.15 | 444.85 | 425.15 | 429.30 | 0.0M |
| 2025-06-30 | 441.00 | 441.00 | 424.00 | 425.15 | 0.0M |
| 2025-06-27 | 438.00 | 450.00 | 432.50 | 435.85 | 0.0M |
| 2025-06-26 | 439.60 | 449.55 | 439.00 | 441.95 | 0.0M |
| 2025-06-25 | 447.85 | 447.85 | 437.55 | 438.25 | 0.0M |
| 2025-06-24 | 453.95 | 453.95 | 441.75 | 444.35 | 0.0M |
| 2025-06-23 | 436.50 | 448.95 | 432.00 | 446.40 | 0.0M |
| 2025-06-20 | 441.00 | 441.00 | 436.05 | 436.05 | 0.0M |
| 2025-06-19 | 441.10 | 441.10 | 433.15 | 441.10 | 0.0M |
| 2025-06-18 | 464.85 | 464.85 | 436.50 | 441.10 | 0.0M |
| 2025-06-17 | 449.45 | 460.65 | 442.00 | 455.80 | 0.0M |
| 2025-06-16 | 433.00 | 450.60 | 433.00 | 436.55 | 0.0M |
| 2025-06-13 | 425.55 | 450.00 | 425.55 | 441.15 | 0.0M |
| 2025-06-12 | 446.35 | 455.95 | 441.40 | 441.90 | 0.0M |
| 2025-06-11 | 449.95 | 465.00 | 442.80 | 447.70 | 0.0M |
| 2025-06-10 | 453.95 | 453.95 | 441.00 | 451.70 | 0.0M |
| 2025-06-09 | 456.95 | 456.95 | 436.05 | 444.95 | 0.0M |
| 2025-06-06 | 459.00 | 459.00 | 440.00 | 443.50 | 0.0M |
| 2025-06-05 | 436.00 | 442.00 | 436.00 | 441.50 | 0.0M |
| 2025-06-04 | 444.75 | 454.50 | 441.55 | 442.60 | 0.0M |
| 2025-06-03 | 444.10 | 454.95 | 443.00 | 444.75 | 0.0M |
| 2025-06-02 | 455.90 | 458.00 | 442.20 | 456.25 | 0.0M |
| 2025-05-30 | 454.00 | 454.00 | 437.10 | 449.70 | 0.0M |
| 2025-05-29 | 454.00 | 454.00 | 442.00 | 445.00 | 0.0M |
| 2025-05-28 | 442.75 | 453.50 | 441.00 | 451.25 | 0.0M |
| 2025-05-27 | 441.80 | 450.00 | 441.75 | 442.75 | 0.0M |
| 2025-05-26 | 463.50 | 463.50 | 435.00 | 441.80 | 0.0M |
| 2025-05-23 | 460.00 | 460.00 | 440.00 | 451.65 | 0.0M |
| 2025-05-22 | 438.20 | 462.00 | 436.25 | 454.20 | 0.0M |
| 2025-05-21 | 445.00 | 446.90 | 435.10 | 438.20 | 0.0M |
| 2025-05-20 | 430.25 | 449.95 | 430.25 | 445.30 | 0.0M |
| 2025-05-19 | 458.00 | 458.00 | 439.05 | 446.95 | 0.0M |
| 2025-05-16 | 445.80 | 458.00 | 435.05 | 451.60 | 0.0M |
| 2025-05-15 | 448.85 | 459.95 | 440.00 | 445.40 | 0.0M |
| 2025-05-14 | 450.60 | 459.90 | 442.80 | 450.90 | 0.0M |
| 2025-05-13 | 450.00 | 452.00 | 445.00 | 450.60 | 0.0M |
| 2025-05-12 | 439.00 | 461.00 | 438.00 | 449.45 | 0.0M |
| 2025-05-09 | 419.00 | 449.95 | 405.00 | 447.90 | 0.0M |
| 2025-05-08 | 425.75 | 428.00 | 425.65 | 425.75 | 0.0M |
| 2025-05-07 | 434.90 | 447.95 | 434.90 | 434.90 | 0.0M |
| 2025-05-06 | 435.00 | 449.90 | 435.00 | 436.05 | 0.0M |
| 2025-05-05 | 440.50 | 449.95 | 427.05 | 449.95 | 0.0M |
| 2025-05-02 | 450.45 | 456.00 | 425.50 | 440.50 | 0.0M |
| 2025-04-30 | 433.65 | 450.45 | 432.60 | 440.35 | 0.0M |
| 2025-04-29 | 430.00 | 444.45 | 430.00 | 433.65 | 0.0M |
| 2025-04-28 | 439.60 | 448.85 | 422.00 | 444.40 | 0.0M |
| 2025-04-25 | 430.50 | 439.85 | 425.00 | 439.70 | 0.0M |
| 2025-04-24 | 433.75 | 445.00 | 430.05 | 440.00 | 0.0M |
| 2025-04-23 | 425.00 | 436.00 | 421.15 | 433.60 | 0.0M |
| 2025-04-22 | 415.75 | 437.00 | 415.75 | 432.25 | 0.0M |
| 2025-04-21 | 415.00 | 433.00 | 415.00 | 422.30 | 0.0M |
| 2025-04-17 | 430.70 | 436.00 | 417.70 | 423.85 | 0.0M |
| 2025-04-16 | 420.00 | 436.00 | 419.00 | 430.70 | 0.0M |
| 2025-04-15 | 410.00 | 430.00 | 408.00 | 419.75 | 0.0M |
| 2025-04-11 | 440.00 | 440.00 | 381.30 | 408.55 | 0.0M |
| 2025-04-09 | 412.55 | 413.75 | 412.50 | 412.95 | 0.0M |
| 2025-04-08 | 443.75 | 443.75 | 411.55 | 411.75 | 0.0M |
| 2025-04-07 | 421.00 | 421.00 | 390.00 | 409.80 | 0.0M |
| 2025-04-04 | 426.70 | 438.00 | 421.05 | 422.00 | 0.0M |
| 2025-04-03 | 412.65 | 430.00 | 412.65 | 428.80 | 0.0M |
| 2025-04-02 | 405.15 | 429.75 | 405.15 | 423.20 | 0.0M |
| 2025-04-01 | 418.50 | 423.45 | 410.00 | 416.50 | 0.0M |
| 2025-03-28 | 420.00 | 430.00 | 412.00 | 424.40 | 0.0M |
| 2025-03-27 | 435.00 | 456.95 | 422.00 | 427.05 | 0.0M |
| 2025-03-26 | 448.00 | 448.00 | 409.05 | 432.50 | 0.0M |
| 2025-03-25 | 444.00 | 498.70 | 436.70 | 442.15 | 0.0M |
| 2025-03-24 | 430.00 | 434.95 | 404.00 | 430.55 | 0.0M |
| 2025-03-21 | 393.00 | 447.30 | 381.05 | 430.00 | 0.0M |
| 2025-03-20 | 396.10 | 401.50 | 396.00 | 397.10 | 0.0M |
| 2025-03-19 | 393.60 | 407.90 | 393.00 | 396.00 | 0.0M |
| 2025-03-18 | 391.55 | 402.00 | 391.55 | 393.60 | 0.0M |
| 2025-03-17 | 404.50 | 404.50 | 390.05 | 390.70 | 0.0M |
| 2025-03-13 | 390.00 | 406.95 | 390.00 | 404.90 | 0.0M |
| 2025-03-12 | 387.05 | 404.40 | 387.05 | 397.00 | 0.0M |
| 2025-03-11 | 447.50 | 447.50 | 395.05 | 396.10 | 0.0M |
| 2025-03-10 | 388.00 | 400.00 | 383.05 | 390.15 | 0.0M |
| 2025-03-07 | 398.40 | 405.00 | 392.85 | 394.60 | 0.0M |
| 2025-03-06 | 390.00 | 404.85 | 390.00 | 398.40 | 0.0M |
| 2025-03-05 | 384.65 | 405.00 | 384.65 | 398.75 | 0.0M |
| 2025-03-04 | 388.10 | 398.10 | 382.00 | 384.65 | 0.0M |
| 2025-03-03 | 385.25 | 397.00 | 385.25 | 388.10 | 0.0M |
| 2025-02-28 | 387.00 | 395.00 | 387.00 | 392.50 | 0.0M |
| 2025-02-27 | 385.00 | 395.00 | 385.00 | 391.85 | 0.0M |
| 2025-02-25 | 378.25 | 394.75 | 378.20 | 386.30 | 0.0M |
| 2025-02-24 | 381.15 | 389.95 | 366.50 | 378.50 | 0.0M |
| 2025-02-21 | 389.05 | 396.45 | 372.05 | 380.40 | 0.0M |
| 2025-02-20 | 397.15 | 397.15 | 380.05 | 386.50 | 0.0M |
| 2025-02-19 | 389.30 | 405.00 | 389.30 | 396.95 | 0.0M |
| 2025-02-18 | 400.00 | 400.00 | 386.05 | 389.30 | 0.0M |
| 2025-02-17 | 429.90 | 437.50 | 387.45 | 391.35 | 0.0M |
| 2025-02-14 | 443.85 | 443.85 | 425.55 | 425.60 | 0.0M |
| 2025-02-13 | 431.50 | 436.00 | 425.05 | 434.00 | 0.0M |
| 2025-02-12 | 433.95 | 433.95 | 411.00 | 429.50 | 0.0M |
| 2025-02-11 | 438.50 | 442.35 | 432.15 | 433.95 | 0.0M |
| 2025-02-10 | 447.00 | 447.00 | 435.00 | 442.95 | 0.0M |
| 2025-02-07 | 451.00 | 451.00 | 425.00 | 432.95 | 0.0M |
| 2025-02-06 | 435.00 | 445.60 | 427.10 | 443.00 | 0.0M |
| 2025-02-05 | 447.95 | 447.95 | 437.90 | 438.60 | 0.0M |
| 2025-02-04 | 435.25 | 444.95 | 435.05 | 437.90 | 0.0M |
| 2025-02-03 | 434.55 | 444.50 | 434.55 | 435.25 | 0.0M |
| 2025-02-01 | 436.65 | 441.35 | 432.30 | 434.10 | 0.0M |
| 2025-01-31 | 433.90 | 441.95 | 433.90 | 436.65 | 0.0M |
| 2025-01-30 | 436.90 | 445.00 | 428.85 | 433.90 | 0.0M |
| 2025-01-29 | 432.40 | 441.50 | 426.15 | 427.05 | 0.0M |
| 2025-01-28 | 425.80 | 432.85 | 413.35 | 432.40 | 0.0M |
| 2025-01-27 | 425.00 | 435.50 | 420.05 | 425.80 | 0.0M |
| 2025-01-24 | 437.25 | 438.00 | 425.00 | 427.00 | 0.0M |
| 2025-01-23 | 422.05 | 441.00 | 422.00 | 437.25 | 0.0M |
| 2025-01-22 | 422.50 | 445.00 | 420.00 | 421.45 | 0.0M |
| 2025-01-21 | 438.00 | 444.35 | 438.00 | 443.60 | 0.0M |
| 2025-01-20 | 445.10 | 453.80 | 437.30 | 438.00 | 0.0M |
| 2025-01-17 | 441.50 | 450.00 | 430.80 | 445.10 | 0.0M |
| 2025-01-16 | 426.90 | 443.95 | 426.10 | 441.50 | 0.0M |
| 2025-01-15 | 422.50 | 436.00 | 422.00 | 426.90 | 0.0M |
| 2025-01-14 | 410.85 | 434.00 | 410.85 | 422.50 | 0.0M |
| 2025-01-13 | 422.05 | 430.00 | 410.00 | 410.85 | 0.0M |
| 2025-01-10 | 430.15 | 440.00 | 417.20 | 430.65 | 0.0M |
| 2025-01-09 | 445.80 | 447.00 | 435.10 | 435.60 | 0.0M |
| 2025-01-08 | 435.00 | 454.80 | 432.10 | 445.80 | 0.0M |
| 2025-01-07 | 427.25 | 448.00 | 427.25 | 442.05 | 0.0M |
| 2025-01-06 | 450.00 | 450.00 | 435.30 | 444.05 | 0.0M |
| 2025-01-03 | 441.10 | 453.95 | 440.10 | 441.50 | 0.0M |
| 2025-01-02 | 455.40 | 455.40 | 440.05 | 449.05 | 0.0M |
| 2025-01-01 | 452.00 | 464.75 | 433.45 | 455.40 | 0.0M |