543.01
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 | 541.96 | 546.96 | 541.96 | 543.01 | 103.1M |
| 2025-09-25 | 544.40 | 547.75 | 541.02 | 541.65 | 86.6M |
| 2025-09-24 | 549.42 | 551.52 | 543.45 | 543.45 | 127.2M |
| 2025-09-23 | 545.95 | 549.85 | 544.66 | 548.86 | 122.6M |
| 2025-09-22 | 538.91 | 546.44 | 538.64 | 545.81 | 80.9M |
| 2025-09-19 | 540.92 | 543.85 | 538.15 | 539.22 | 628.4M |
| 2025-09-18 | 543.16 | 543.16 | 535.74 | 540.60 | 155.5M |
| 2025-09-17 | 546.51 | 547.12 | 541.61 | 543.03 | 129.1M |
| 2025-09-15 | 545.78 | 548.49 | 544.93 | 546.84 | 75.7M |
| 2025-09-12 | 545.99 | 547.95 | 543.24 | 545.80 | 109.1M |
| 2025-09-11 | 538.75 | 548.43 | 538.75 | 545.13 | 141.1M |
| 2025-09-10 | 538.44 | 539.76 | 537.31 | 537.56 | 98.5M |
| 2025-09-09 | 540.69 | 540.69 | 535.29 | 538.35 | 117.8M |
| 2025-09-08 | 539.93 | 541.35 | 537.40 | 541.05 | 114.1M |
| 2025-09-05 | 536.05 | 540.61 | 536.05 | 539.52 | 152.3M |
| 2025-09-04 | 534.99 | 536.22 | 533.27 | 535.07 | 123.1M |
| 2025-09-03 | 532.75 | 536.86 | 531.65 | 535.15 | 135.3M |
| 2025-09-02 | 525.75 | 533.04 | 522.89 | 532.60 | 106.3M |
| 2025-09-01 | 522.97 | 526.22 | 522.45 | 525.78 | 14.7M |
| 2025-08-29 | 525.53 | 525.53 | 521.52 | 523.02 | 124.6M |
| 2025-08-28 | 519.58 | 526.38 | 518.24 | 525.02 | 118.6M |
| 2025-08-27 | 513.63 | 520.03 | 509.11 | 519.40 | 135.9M |
| 2025-08-26 | 515.43 | 518.21 | 512.55 | 513.35 | 294.2M |
| 2025-08-25 | 521.55 | 521.85 | 514.42 | 515.50 | 91.4M |
| 2025-08-22 | 517.44 | 523.12 | 516.49 | 521.38 | 207.4M |
| 2025-08-21 | 514.53 | 518.65 | 513.58 | 517.75 | 133.0M |
| 2025-08-20 | 516.18 | 518.04 | 514.02 | 514.42 | 77.5M |
| 2025-08-19 | 516.32 | 519.25 | 516.19 | 516.67 | 101.3M |
| 2025-08-18 | 518.02 | 518.70 | 514.94 | 517.46 | 97.7M |
| 2025-08-15 | 517.43 | 520.53 | 517.40 | 517.72 | 73.8M |
| 2025-08-14 | 522.60 | 522.60 | 516.25 | 517.44 | 74.6M |
| 2025-08-13 | 524.42 | 525.47 | 522.32 | 522.89 | 118.8M |
| 2025-08-12 | 522.41 | 525.76 | 521.07 | 524.42 | 119.9M |
| 2025-08-11 | 519.28 | 523.45 | 517.78 | 522.50 | 95.8M |
| 2025-08-08 | 522.15 | 525.71 | 518.82 | 519.58 | 85.3M |
| 2025-08-07 | 513.98 | 523.49 | 513.98 | 522.21 | 128.0M |
| 2025-08-06 | 512.13 | 517.59 | 512.12 | 514.30 | 116.4M |
| 2025-08-05 | 508.24 | 513.54 | 508.24 | 512.24 | 99.5M |
| 2025-08-04 | 510.70 | 511.59 | 506.18 | 508.84 | 114.6M |
| 2025-08-01 | 514.68 | 514.68 | 507.24 | 511.07 | 100.7M |
| 2025-07-31 | 514.13 | 517.88 | 512.94 | 513.69 | 120.7M |
| 2025-07-30 | 523.36 | 523.63 | 513.64 | 514.66 | 131.9M |
| 2025-07-29 | 517.71 | 524.11 | 513.42 | 523.30 | 104.8M |
| 2025-07-28 | 515.37 | 520.19 | 511.32 | 518.52 | 127.3M |
| 2025-07-25 | 512.19 | 515.63 | 509.97 | 515.36 | 106.6M |
| 2025-07-24 | 510.07 | 513.25 | 508.54 | 512.55 | 141.5M |
| 2025-07-23 | 501.47 | 508.91 | 501.23 | 508.33 | 196.0M |
| 2025-07-22 | 508.30 | 508.84 | 500.61 | 501.05 | 140.7M |
| 2025-07-21 | 511.09 | 512.79 | 504.69 | 507.98 | 127.2M |
| 2025-07-18 | 514.02 | 514.78 | 509.67 | 511.12 | 93.3M |
| 2025-07-17 | 509.63 | 515.87 | 509.63 | 514.32 | 126.4M |
| 2025-07-16 | 513.37 | 513.77 | 509.16 | 509.72 | 136.7M |
| 2025-07-15 | 511.48 | 513.64 | 509.52 | 512.92 | 136.4M |
| 2025-07-14 | 511.25 | 512.03 | 507.19 | 511.59 | 108.0M |
| 2025-07-11 | 510.16 | 512.73 | 505.83 | 511.26 | 97.9M |
| 2025-07-10 | 511.27 | 511.61 | 508.04 | 510.54 | 124.5M |
| 2025-07-09 | 515.59 | 515.94 | 510.50 | 511.26 | 132.6M |
| 2025-07-08 | 516.98 | 518.12 | 512.95 | 515.51 | 107.2M |
| 2025-07-07 | 521.77 | 522.62 | 516.45 | 517.20 | 93.9M |
| 2025-07-04 | 522.21 | 522.87 | 521.17 | 521.84 | 14.1M |
| 2025-07-03 | 522.51 | 525.51 | 519.39 | 522.09 | 97.2M |
| 2025-07-02 | 519.79 | 524.36 | 519.38 | 522.39 | 180.2M |
| 2025-07-01 | 516.81 | 520.58 | 515.50 | 519.77 | 115.1M |
| 2025-06-30 | 516.73 | 520.25 | 515.71 | 516.32 | 121.5M |
| 2025-06-27 | 518.85 | 522.27 | 516.35 | 516.68 | 108.2M |
| 2025-06-26 | 511.69 | 520.04 | 510.60 | 518.86 | 95.7M |
| 2025-06-25 | 509.55 | 512.19 | 509.55 | 511.56 | 152.6M |
| 2025-06-24 | 504.74 | 511.07 | 504.74 | 510.51 | 89.5M |
| 2025-06-23 | 506.90 | 506.97 | 501.42 | 505.18 | 96.2M |
| 2025-06-20 | 507.37 | 508.67 | 503.69 | 507.25 | 721.5M |
| 2025-06-19 | 510.32 | 510.32 | 506.44 | 507.13 | 21.2M |
| 2025-06-18 | 509.79 | 511.27 | 505.57 | 508.79 | 96.4M |
| 2025-06-17 | 513.39 | 514.54 | 508.98 | 510.11 | 101.5M |
| 2025-06-16 | 516.79 | 519.59 | 513.35 | 514.00 | 113.3M |
| 2025-06-13 | 520.30 | 520.30 | 515.72 | 516.52 | 104.6M |
| 2025-06-12 | 521.07 | 523.81 | 518.28 | 520.72 | 149.1M |
| 2025-06-11 | 523.01 | 525.88 | 519.61 | 520.16 | 114.2M |
| 2025-06-10 | 519.07 | 523.66 | 518.22 | 523.22 | 89.9M |
| 2025-06-09 | 523.82 | 525.11 | 518.09 | 520.97 | 71.1M |
| 2025-06-06 | 519.65 | 524.37 | 515.64 | 523.10 | 93.8M |
| 2025-06-05 | 517.46 | 520.78 | 517.46 | 519.83 | 90.7M |
| 2025-06-04 | 517.55 | 521.23 | 516.63 | 517.30 | 122.4M |
| 2025-06-03 | 518.27 | 520.36 | 515.30 | 518.77 | 115.9M |
| 2025-06-02 | 518.81 | 526.09 | 515.41 | 518.04 | 111.7M |
| 2025-05-30 | 521.25 | 521.96 | 517.55 | 517.96 | 291.2M |
| 2025-05-29 | 523.44 | 527.17 | 520.97 | 521.41 | 85.7M |
| 2025-05-28 | 521.32 | 526.33 | 520.69 | 523.44 | 126.7M |
| 2025-05-27 | 520.36 | 532.31 | 520.36 | 523.60 | 132.1M |
| 2025-05-26 | 519.84 | 520.84 | 518.06 | 519.90 | 17.6M |
| 2025-05-23 | 516.26 | 521.19 | 511.66 | 519.80 | 100.0M |
| 2025-05-22 | 521.17 | 521.63 | 515.03 | 516.55 | 109.2M |
| 2025-05-21 | 520.18 | 523.65 | 519.44 | 521.75 | 102.0M |
| 2025-05-20 | 523.39 | 526.30 | 519.95 | 520.53 | 116.2M |
| 2025-05-19 | 519.33 | 528.47 | 516.46 | 524.41 | 82.9M |
| 2025-05-16 | 516.40 | 520.42 | 515.34 | 518.99 | 65.9M |
| 2025-05-15 | 515.60 | 518.49 | 511.05 | 516.67 | 88.4M |
| 2025-05-14 | 517.48 | 517.74 | 512.89 | 516.05 | 89.9M |
| 2025-05-13 | 510.76 | 521.29 | 507.53 | 516.57 | 99.7M |
| 2025-05-12 | 512.69 | 514.86 | 503.83 | 510.44 | 89.5M |
| 2025-05-09 | 513.20 | 517.90 | 510.79 | 511.70 | 78.0M |
| 2025-05-08 | 523.03 | 527.39 | 514.89 | 515.43 | 112.0M |
| 2025-05-07 | 516.10 | 524.34 | 515.73 | 523.11 | 134.1M |
| 2025-05-06 | 502.97 | 518.09 | 502.55 | 517.31 | 93.4M |
| 2025-05-05 | 503.56 | 504.39 | 499.19 | 502.88 | 66.6M |
| 2025-05-02 | 499.75 | 507.99 | 499.75 | 503.65 | 102.5M |
| 2025-05-01 | 495.99 | 500.49 | 492.76 | 499.26 | 132.7M |
| 2025-04-30 | 495.99 | 500.49 | 492.76 | 499.26 | 132.7M |
| 2025-04-29 | 510.39 | 511.31 | 495.17 | 495.80 | 126.3M |
| 2025-04-28 | 511.26 | 514.09 | 509.41 | 510.50 | 90.8M |
| 2025-04-25 | 508.73 | 513.15 | 506.06 | 511.47 | 95.3M |
| 2025-04-24 | 502.37 | 514.00 | 501.76 | 508.83 | 129.2M |
| 2025-04-23 | 487.58 | 504.19 | 487.58 | 502.29 | 125.9M |
| 2025-04-22 | 479.81 | 487.32 | 479.78 | 486.79 | 113.3M |
| 2025-04-21 | 477.56 | 481.05 | 476.62 | 480.06 | 93.0M |
| 2025-04-16 | 473.14 | 483.01 | 473.14 | 476.85 | 86.1M |
| 2025-04-15 | 473.88 | 476.14 | 471.34 | 473.17 | 98.4M |
| 2025-04-14 | 467.04 | 479.03 | 467.04 | 473.70 | 60.6M |
| 2025-04-11 | 469.59 | 472.74 | 466.35 | 466.91 | 94.1M |
| 2025-04-10 | 477.73 | 477.73 | 468.58 | 469.56 | 99.6M |
| 2025-04-09 | 456.46 | 478.76 | 451.96 | 477.37 | 159.3M |
| 2025-04-08 | 457.35 | 466.38 | 453.70 | 456.30 | 135.0M |
| 2025-04-07 | 467.60 | 470.81 | 450.81 | 455.42 | 355.9M |
| 2025-04-04 | 491.58 | 491.58 | 466.88 | 468.73 | 80.8M |
| 2025-04-03 | 482.48 | 498.02 | 479.22 | 492.62 | 133.6M |
| 2025-04-02 | 478.17 | 484.50 | 475.58 | 483.86 | 90.9M |
| 2025-04-01 | 472.79 | 479.38 | 471.44 | 478.80 | 123.3M |
| 2025-03-31 | 477.09 | 477.09 | 468.79 | 471.86 | 110.4M |
| 2025-03-28 | 478.79 | 478.99 | 471.78 | 477.82 | 104.4M |
| 2025-03-27 | 478.23 | 480.12 | 476.79 | 479.25 | 135.0M |
| 2025-03-26 | 479.82 | 481.53 | 477.56 | 478.48 | 109.1M |
| 2025-03-25 | 474.97 | 480.40 | 474.97 | 479.65 | 95.4M |
| 2025-03-24 | 472.74 | 476.97 | 471.94 | 475.02 | 100.7M |
| 2025-03-21 | 479.61 | 479.61 | 471.07 | 472.11 | 399.7M |
| 2025-03-20 | 477.31 | 479.39 | 475.09 | 478.99 | 116.9M |
| 2025-03-19 | 473.96 | 480.04 | 472.90 | 477.26 | 124.4M |
| 2025-03-18 | 471.67 | 476.85 | 471.26 | 474.21 | 113.9M |
| 2025-03-14 | 465.95 | 472.39 | 465.08 | 471.08 | 129.9M |
| 2025-03-13 | 462.33 | 466.02 | 461.54 | 465.33 | 112.0M |
| 2025-03-12 | 458.80 | 463.61 | 457.63 | 462.54 | 130.0M |
| 2025-03-11 | 459.97 | 461.56 | 453.49 | 459.01 | 110.6M |
| 2025-03-10 | 467.38 | 467.38 | 456.73 | 460.00 | 103.9M |
| 2025-03-07 | 469.96 | 471.33 | 461.71 | 467.31 | 88.7M |
| 2025-03-06 | 469.86 | 476.94 | 466.20 | 470.09 | 109.5M |
| 2025-03-05 | 470.47 | 470.62 | 466.33 | 469.77 | 104.6M |
| 2025-03-04 | 468.78 | 472.26 | 456.96 | 469.81 | 106.5M |
| 2025-03-03 | 471.73 | 481.84 | 468.19 | 469.15 | 98.4M |
| 2025-02-28 | 472.72 | 474.34 | 469.65 | 472.47 | 219.7M |
| 2025-02-27 | 479.05 | 479.29 | 469.02 | 472.10 | 124.2M |
| 2025-02-26 | 477.96 | 481.07 | 475.22 | 478.94 | 128.0M |
| 2025-02-25 | 486.84 | 486.84 | 477.78 | 478.15 | 109.7M |
| 2025-02-24 | 483.87 | 488.75 | 479.23 | 486.55 | 84.4M |
| 2025-02-21 | 489.00 | 489.42 | 481.89 | 484.31 | 53.0M |
| 2025-02-20 | 486.06 | 490.59 | 483.66 | 488.75 | 70.3M |
| 2025-02-19 | 490.50 | 491.11 | 484.89 | 485.74 | 134.5M |
| 2025-02-18 | 488.96 | 492.94 | 486.14 | 491.12 | 85.7M |
| 2025-02-17 | 487.77 | 488.90 | 484.24 | 488.59 | 16.0M |
| 2025-02-14 | 487.40 | 490.17 | 486.76 | 487.91 | 145.3M |
| 2025-02-13 | 483.99 | 488.58 | 482.21 | 487.10 | 121.8M |
| 2025-02-12 | 475.71 | 484.83 | 474.35 | 483.03 | 133.5M |
| 2025-02-11 | 472.74 | 476.33 | 469.95 | 475.21 | 103.7M |
| 2025-02-10 | 471.72 | 475.07 | 470.86 | 472.22 | 97.7M |
| 2025-02-07 | 467.26 | 472.72 | 467.02 | 471.21 | 97.5M |
| 2025-02-06 | 467.38 | 469.85 | 463.84 | 467.10 | 112.0M |
| 2025-02-05 | 468.46 | 475.15 | 464.69 | 467.34 | 119.0M |
| 2025-02-04 | 462.95 | 470.44 | 462.95 | 468.83 | 132.2M |
| 2025-01-31 | 470.13 | 473.62 | 460.55 | 462.56 | 118.3M |
| 2025-01-30 | 466.97 | 475.23 | 466.97 | 470.30 | 92.7M |
| 2025-01-29 | 463.43 | 467.70 | 461.27 | 466.68 | 89.7M |
| 2025-01-28 | 462.99 | 466.82 | 461.69 | 464.24 | 117.9M |
| 2025-01-27 | 458.99 | 464.67 | 457.74 | 462.98 | 71.2M |
| 2025-01-24 | 455.13 | 460.87 | 454.95 | 459.98 | 108.5M |
| 2025-01-23 | 454.34 | 457.52 | 449.28 | 455.23 | 131.2M |
| 2025-01-22 | 449.14 | 458.15 | 447.81 | 453.98 | 138.6M |
| 2025-01-21 | 446.92 | 454.01 | 445.49 | 448.84 | 81.2M |
| 2025-01-20 | 444.90 | 448.00 | 444.60 | 447.43 | 17.6M |
| 2025-01-17 | 443.82 | 448.73 | 443.82 | 445.27 | 77.2M |
| 2025-01-16 | 444.68 | 445.98 | 442.34 | 443.98 | 105.5M |
| 2025-01-15 | 439.35 | 445.36 | 438.52 | 444.60 | 102.3M |
| 2025-01-14 | 437.22 | 441.59 | 436.85 | 438.70 | 90.3M |
| 2025-01-13 | 434.76 | 438.56 | 432.50 | 437.67 | 86.4M |
| 2025-01-10 | 439.29 | 440.02 | 433.15 | 434.83 | 91.7M |
| 2025-01-09 | 436.89 | 444.78 | 436.89 | 439.59 | 34.9M |
| 2025-01-08 | 440.27 | 440.27 | 435.14 | 436.81 | 92.5M |
| 2025-01-07 | 433.25 | 441.24 | 433.25 | 440.20 | 81.0M |
| 2025-01-06 | 432.89 | 440.11 | 431.58 | 432.78 | 77.7M |
| 2025-01-03 | 436.21 | 436.55 | 430.42 | 431.30 | 54.0M |
| 2025-01-02 | 436.36 | 438.14 | 435.22 | 436.21 | 47.2M |