607.27
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 | 602.44 | 608.32 | 602.26 | 607.27 | 250.6M |
| 2025-09-25 | 605.10 | 605.98 | 600.09 | 601.02 | 329.5M |
| 2025-09-24 | 613.50 | 615.95 | 607.26 | 607.45 | 295.4M |
| 2025-09-23 | 620.15 | 624.62 | 615.74 | 616.33 | 231.6M |
| 2025-09-22 | 618.82 | 620.40 | 615.83 | 618.61 | 219.4M |
| 2025-09-19 | 620.59 | 621.49 | 617.95 | 619.34 | 398.8M |
| 2025-09-18 | 617.77 | 621.57 | 614.78 | 619.52 | 181.5M |
| 2025-09-17 | 618.27 | 629.58 | 615.10 | 618.93 | 193.7M |
| 2025-09-16 | 621.50 | 623.08 | 616.26 | 617.80 | 183.6M |
| 2025-09-15 | 625.96 | 625.96 | 620.15 | 620.98 | 195.8M |
| 2025-09-12 | 628.02 | 630.29 | 624.17 | 624.98 | 161.6M |
| 2025-09-11 | 617.47 | 631.84 | 617.47 | 631.33 | 201.3M |
| 2025-09-10 | 616.60 | 621.43 | 616.07 | 617.89 | 177.3M |
| 2025-09-09 | 624.75 | 625.36 | 615.38 | 616.97 | 183.9M |
| 2025-09-08 | 625.94 | 627.17 | 620.15 | 626.95 | 175.2M |
| 2025-09-05 | 623.25 | 630.27 | 621.47 | 625.76 | 180.7M |
| 2025-09-04 | 617.47 | 621.17 | 613.69 | 620.97 | 173.2M |
| 2025-09-03 | 621.66 | 622.70 | 616.82 | 618.40 | 164.9M |
| 2025-09-02 | 621.85 | 623.17 | 618.79 | 622.75 | 176.7M |
| 2025-08-29 | 627.56 | 630.51 | 626.47 | 627.66 | 136.1M |
| 2025-08-28 | 629.41 | 629.41 | 623.39 | 627.48 | 147.7M |
| 2025-08-27 | 623.81 | 628.33 | 623.57 | 627.51 | 157.3M |
| 2025-08-26 | 623.17 | 627.18 | 622.80 | 626.66 | 177.9M |
| 2025-08-25 | 627.54 | 628.68 | 623.89 | 624.71 | 152.1M |
| 2025-08-22 | 618.44 | 631.80 | 618.44 | 628.71 | 192.4M |
| 2025-08-21 | 612.29 | 617.65 | 612.08 | 616.56 | 159.4M |
| 2025-08-20 | 614.80 | 618.10 | 613.26 | 614.93 | 150.0M |
| 2025-08-19 | 613.29 | 617.73 | 612.81 | 614.84 | 167.0M |
| 2025-08-18 | 614.48 | 615.74 | 610.98 | 611.68 | 185.4M |
| 2025-08-15 | 618.53 | 618.86 | 613.77 | 615.30 | 208.8M |
| 2025-08-14 | 616.68 | 616.92 | 611.69 | 616.23 | 244.9M |
| 2025-08-13 | 614.15 | 622.10 | 612.70 | 621.95 | 203.2M |
| 2025-08-12 | 603.30 | 610.92 | 603.21 | 610.66 | 202.5M |
| 2025-08-11 | 603.74 | 606.06 | 599.41 | 602.36 | 217.6M |
| 2025-08-08 | 603.51 | 606.35 | 602.10 | 604.17 | 183.0M |
| 2025-08-07 | 604.04 | 605.04 | 597.68 | 601.34 | 202.5M |
| 2025-08-06 | 603.27 | 603.34 | 597.82 | 598.04 | 218.2M |
| 2025-08-05 | 599.43 | 603.72 | 596.61 | 602.72 | 199.7M |
| 2025-08-04 | 591.35 | 597.18 | 591.09 | 596.74 | 205.0M |
| 2025-08-01 | 591.21 | 591.21 | 583.66 | 588.96 | 248.8M |
| 2025-07-31 | 594.51 | 600.98 | 593.59 | 594.34 | 280.8M |
| 2025-07-30 | 610.13 | 610.88 | 598.30 | 600.70 | 295.4M |
| 2025-07-29 | 615.30 | 615.55 | 609.66 | 612.58 | 209.8M |
| 2025-07-28 | 620.41 | 621.21 | 613.37 | 615.14 | 206.2M |
| 2025-07-25 | 618.95 | 624.17 | 617.35 | 623.71 | 226.1M |
| 2025-07-24 | 618.47 | 622.30 | 615.52 | 617.01 | 257.3M |
| 2025-07-23 | 623.40 | 626.32 | 621.91 | 622.92 | 217.7M |
| 2025-07-22 | 613.34 | 622.00 | 612.96 | 621.55 | 226.0M |
| 2025-07-21 | 614.70 | 619.27 | 613.11 | 613.41 | 219.9M |
| 2025-07-18 | 611.11 | 611.11 | 607.42 | 610.68 | 206.0M |
| 2025-07-17 | 602.77 | 610.14 | 602.51 | 609.08 | 203.7M |
| 2025-07-16 | 603.85 | 605.20 | 597.75 | 604.49 | 196.2M |
| 2025-07-15 | 616.02 | 616.78 | 602.63 | 602.69 | 250.1M |
| 2025-07-14 | 615.89 | 616.99 | 612.68 | 614.98 | 170.6M |
| 2025-07-11 | 616.75 | 618.92 | 613.65 | 617.89 | 191.5M |
| 2025-07-10 | 621.05 | 626.25 | 620.15 | 622.75 | 277.1M |
| 2025-07-09 | 617.07 | 619.08 | 612.70 | 618.34 | 195.2M |
| 2025-07-08 | 611.97 | 617.80 | 611.56 | 615.10 | 246.7M |
| 2025-07-07 | 614.18 | 616.49 | 608.64 | 611.50 | 200.4M |
| 2025-07-03 | 618.40 | 620.01 | 617.15 | 618.83 | 124.1M |
| 2025-07-02 | 611.46 | 618.69 | 611.38 | 618.59 | 228.1M |
| 2025-07-01 | 595.70 | 612.99 | 595.35 | 609.53 | 238.7M |
| 2025-06-30 | 595.34 | 596.76 | 592.16 | 595.76 | 197.3M |
| 2025-06-27 | 595.36 | 598.41 | 592.69 | 595.69 | 290.5M |
| 2025-06-26 | 592.87 | 597.34 | 592.15 | 595.84 | 201.5M |
| 2025-06-25 | 592.28 | 592.28 | 588.19 | 588.69 | 175.4M |
| 2025-06-24 | 590.61 | 594.52 | 589.13 | 593.50 | 197.8M |
| 2025-06-23 | 580.53 | 589.65 | 579.70 | 589.17 | 208.2M |
| 2025-06-20 | 587.99 | 587.99 | 580.65 | 581.47 | 429.6M |
| 2025-06-18 | 586.26 | 589.56 | 584.56 | 584.97 | 205.7M |
| 2025-06-17 | 590.12 | 591.02 | 585.95 | 586.56 | 221.0M |
| 2025-06-16 | 590.32 | 595.27 | 590.32 | 592.29 | 217.2M |
| 2025-06-13 | 589.34 | 594.86 | 585.76 | 587.35 | 221.7M |
| 2025-06-12 | 590.32 | 595.87 | 588.55 | 595.44 | 176.3M |
| 2025-06-11 | 597.85 | 598.02 | 591.09 | 592.78 | 229.7M |
| 2025-06-10 | 597.63 | 599.89 | 596.51 | 598.93 | 202.0M |
| 2025-06-09 | 593.52 | 599.73 | 592.99 | 595.92 | 202.9M |
| 2025-06-06 | 593.87 | 596.53 | 590.52 | 591.78 | 180.0M |
| 2025-06-05 | 595.83 | 595.83 | 589.05 | 589.93 | 234.1M |
| 2025-06-04 | 591.55 | 594.86 | 590.53 | 592.57 | 205.2M |
| 2025-06-03 | 582.68 | 591.38 | 579.74 | 590.88 | 270.8M |
| 2025-06-02 | 583.87 | 585.39 | 580.58 | 584.56 | 344.4M |
| 2025-05-30 | 579.97 | 582.98 | 574.84 | 582.22 | 301.7M |
| 2025-05-29 | 582.76 | 583.20 | 577.10 | 582.11 | 188.1M |
| 2025-05-28 | 587.31 | 587.62 | 580.04 | 580.52 | 192.5M |
| 2025-05-27 | 582.37 | 588.69 | 582.37 | 588.60 | 252.1M |
| 2025-05-23 | 572.55 | 579.67 | 572.53 | 578.15 | 232.6M |
| 2025-05-22 | 577.39 | 580.41 | 573.94 | 578.14 | 170.5M |
| 2025-05-21 | 582.77 | 585.01 | 577.88 | 578.80 | 171.5M |
| 2025-05-20 | 586.89 | 587.80 | 584.34 | 586.65 | 151.2M |
| 2025-05-19 | 581.14 | 588.34 | 580.59 | 588.20 | 161.0M |
| 2025-05-16 | 579.98 | 586.39 | 577.78 | 586.38 | 175.6M |
| 2025-05-15 | 573.62 | 581.37 | 573.48 | 581.02 | 176.4M |
| 2025-05-14 | 578.43 | 578.43 | 573.03 | 575.31 | 217.9M |
| 2025-05-13 | 583.59 | 584.66 | 580.38 | 580.44 | 205.3M |
| 2025-05-12 | 583.05 | 589.27 | 580.12 | 582.87 | 260.8M |
| 2025-05-09 | 571.22 | 571.92 | 568.09 | 571.06 | 174.1M |
| 2025-05-08 | 566.14 | 575.34 | 565.32 | 570.02 | 236.1M |
| 2025-05-07 | 566.51 | 568.01 | 560.99 | 563.36 | 222.5M |
| 2025-05-06 | 567.95 | 570.09 | 564.73 | 566.55 | 184.2M |
| 2025-05-05 | 571.01 | 573.72 | 568.80 | 569.69 | 183.4M |
| 2025-05-02 | 570.17 | 575.91 | 568.62 | 573.45 | 200.7M |
| 2025-05-01 | 561.76 | 567.74 | 559.36 | 563.76 | 237.0M |
| 2025-04-30 | 558.00 | 567.79 | 554.45 | 566.58 | 426.1M |
| 2025-04-29 | 561.41 | 567.03 | 558.78 | 564.70 | 315.7M |
| 2025-04-28 | 559.24 | 563.34 | 554.43 | 559.86 | 176.9M |
| 2025-04-25 | 558.54 | 560.06 | 553.90 | 558.58 | 164.7M |
| 2025-04-24 | 551.57 | 563.61 | 549.47 | 562.69 | 207.6M |
| 2025-04-23 | 555.17 | 563.72 | 548.86 | 550.80 | 214.9M |
| 2025-04-22 | 542.06 | 550.82 | 541.75 | 549.47 | 216.4M |
| 2025-04-21 | 544.02 | 544.62 | 531.81 | 536.29 | 173.1M |
| 2025-04-17 | 544.34 | 549.20 | 542.22 | 545.43 | 209.7M |
| 2025-04-16 | 546.22 | 550.29 | 538.17 | 542.09 | 208.5M |
| 2025-04-15 | 548.64 | 552.66 | 545.50 | 546.13 | 182.3M |
| 2025-04-14 | 548.08 | 552.32 | 543.39 | 549.71 | 224.7M |
| 2025-04-11 | 530.39 | 546.67 | 527.44 | 543.39 | 291.7M |
| 2025-04-10 | 536.07 | 536.98 | 516.08 | 528.42 | 302.1M |
| 2025-04-09 | 499.68 | 547.99 | 498.13 | 545.58 | 397.5M |
| 2025-04-08 | 528.38 | 529.45 | 494.25 | 501.68 | 328.3M |
| 2025-04-07 | 512.18 | 538.68 | 500.07 | 517.37 | 392.6M |
| 2025-04-04 | 546.94 | 547.91 | 523.36 | 525.00 | 376.7M |
| 2025-04-03 | 573.39 | 573.39 | 558.52 | 559.24 | 291.3M |
| 2025-04-02 | 576.61 | 586.54 | 576.22 | 586.25 | 182.0M |
| 2025-04-01 | 577.04 | 581.56 | 572.71 | 581.11 | 193.7M |
| 2025-03-31 | 570.58 | 582.03 | 566.09 | 579.20 | 202.2M |
| 2025-03-28 | 585.38 | 586.08 | 573.07 | 574.09 | 190.2M |
| 2025-03-27 | 583.27 | 586.78 | 579.64 | 584.64 | 178.0M |
| 2025-03-26 | 584.48 | 588.38 | 582.16 | 585.14 | 167.8M |
| 2025-03-25 | 585.18 | 586.64 | 581.58 | 584.08 | 189.2M |
| 2025-03-24 | 579.64 | 585.02 | 579.64 | 584.03 | 193.0M |
| 2025-03-21 | 575.63 | 576.20 | 568.85 | 575.94 | 498.3M |
| 2025-03-20 | 582.39 | 586.58 | 580.93 | 581.94 | 183.4M |
| 2025-03-19 | 583.39 | 587.65 | 580.04 | 585.81 | 183.8M |
| 2025-03-18 | 586.02 | 586.27 | 581.07 | 583.56 | 179.2M |
| 2025-03-17 | 577.65 | 586.51 | 577.65 | 584.35 | 170.2M |
| 2025-03-14 | 574.34 | 578.82 | 572.65 | 578.30 | 169.8M |
| 2025-03-13 | 571.53 | 577.08 | 565.88 | 569.74 | 184.5M |
| 2025-03-12 | 576.48 | 577.40 | 569.31 | 571.54 | 197.1M |
| 2025-03-11 | 578.42 | 580.32 | 571.05 | 574.42 | 234.0M |
| 2025-03-10 | 584.13 | 587.92 | 573.72 | 577.92 | 241.2M |
| 2025-03-07 | 587.54 | 592.78 | 582.78 | 590.69 | 195.9M |
| 2025-03-06 | 589.46 | 594.40 | 585.80 | 589.45 | 197.4M |
| 2025-03-05 | 580.50 | 593.52 | 580.50 | 592.39 | 306.8M |
| 2025-03-04 | 584.63 | 586.41 | 575.61 | 577.42 | 265.2M |
| 2025-03-03 | 603.02 | 605.86 | 584.54 | 585.98 | 239.6M |
| 2025-02-28 | 595.21 | 599.11 | 591.58 | 598.96 | 270.2M |
| 2025-02-27 | 597.67 | 601.67 | 593.31 | 593.55 | 179.8M |
| 2025-02-26 | 600.99 | 604.01 | 597.58 | 598.12 | 193.7M |
| 2025-02-25 | 595.06 | 601.09 | 594.19 | 598.99 | 198.3M |
| 2025-02-24 | 596.09 | 598.08 | 592.78 | 594.31 | 192.9M |
| 2025-02-21 | 607.61 | 608.20 | 594.23 | 594.97 | 235.3M |
| 2025-02-20 | 606.90 | 609.23 | 603.11 | 606.58 | 182.4M |
| 2025-02-19 | 607.90 | 610.03 | 606.23 | 607.96 | 186.4M |
| 2025-02-18 | 607.96 | 615.32 | 605.66 | 615.29 | 181.9M |
| 2025-02-14 | 611.84 | 614.17 | 607.40 | 607.53 | 173.3M |
| 2025-02-13 | 603.09 | 610.15 | 602.11 | 609.47 | 211.4M |
| 2025-02-12 | 596.09 | 602.72 | 594.34 | 599.46 | 217.7M |
| 2025-02-11 | 603.94 | 608.32 | 602.77 | 604.42 | 195.3M |
| 2025-02-10 | 602.34 | 603.78 | 598.77 | 602.03 | 249.7M |
| 2025-02-07 | 604.72 | 605.44 | 597.36 | 598.00 | 241.4M |
| 2025-02-06 | 605.70 | 607.90 | 601.52 | 606.01 | 238.8M |
| 2025-02-05 | 602.44 | 606.38 | 600.15 | 603.95 | 249.2M |
| 2025-02-04 | 601.28 | 605.58 | 601.28 | 603.69 | 261.8M |
| 2025-02-03 | 595.12 | 602.51 | 588.72 | 600.18 | 236.0M |
| 2025-01-31 | 605.13 | 607.67 | 599.46 | 601.75 | 246.0M |
| 2025-01-30 | 601.99 | 606.99 | 600.26 | 606.74 | 180.1M |
| 2025-01-29 | 602.13 | 604.94 | 600.34 | 601.60 | 159.9M |
| 2025-01-28 | 603.89 | 605.68 | 601.40 | 602.64 | 157.3M |
| 2025-01-27 | 602.91 | 604.57 | 600.00 | 604.39 | 165.7M |
| 2025-01-24 | 608.75 | 609.05 | 603.84 | 604.72 | 153.6M |
| 2025-01-23 | 602.26 | 606.22 | 600.19 | 606.17 | 161.7M |
| 2025-01-22 | 609.00 | 609.00 | 603.10 | 603.23 | 158.5M |
| 2025-01-21 | 605.39 | 609.87 | 605.35 | 608.34 | 158.9M |
| 2025-01-17 | 600.93 | 604.26 | 598.99 | 600.59 | 140.1M |
| 2025-01-16 | 592.37 | 596.99 | 590.94 | 596.57 | 144.2M |
| 2025-01-15 | 594.73 | 595.81 | 588.66 | 592.01 | 157.7M |
| 2025-01-14 | 581.33 | 586.14 | 580.65 | 585.92 | 162.3M |
| 2025-01-13 | 565.39 | 578.84 | 564.84 | 578.76 | 207.3M |
| 2025-01-10 | 568.12 | 569.57 | 564.58 | 566.17 | 195.5M |
| 2025-01-08 | 569.13 | 572.13 | 565.65 | 572.10 | 246.3M |
| 2025-01-07 | 571.23 | 576.01 | 566.76 | 569.94 | 174.7M |
| 2025-01-06 | 570.58 | 576.13 | 569.96 | 570.65 | 196.7M |
| 2025-01-03 | 569.00 | 569.26 | 565.26 | 566.83 | 187.9M |
| 2025-01-02 | 575.96 | 577.94 | 566.32 | 566.68 | 134.1M |