497.50
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 | 491.64 | 497.62 | 491.22 | 497.50 | 140.3M |
| 2025-09-25 | 493.62 | 494.94 | 489.81 | 489.87 | 156.6M |
| 2025-09-24 | 491.44 | 495.09 | 490.53 | 494.42 | 147.5M |
| 2025-09-23 | 487.27 | 491.80 | 486.82 | 491.11 | 134.9M |
| 2025-09-22 | 484.25 | 489.42 | 483.00 | 488.39 | 149.9M |
| 2025-09-19 | 482.87 | 485.94 | 479.94 | 484.15 | 267.0M |
| 2025-09-18 | 479.25 | 484.27 | 477.95 | 481.23 | 131.3M |
| 2025-09-17 | 481.84 | 484.35 | 479.67 | 480.74 | 147.4M |
| 2025-09-16 | 487.22 | 487.22 | 479.12 | 479.25 | 135.0M |
| 2025-09-15 | 487.46 | 490.24 | 487.41 | 487.73 | 141.7M |
| 2025-09-12 | 483.43 | 488.46 | 483.04 | 487.19 | 127.6M |
| 2025-09-11 | 481.99 | 485.25 | 481.50 | 484.77 | 165.1M |
| 2025-09-10 | 476.96 | 483.04 | 476.41 | 482.35 | 194.6M |
| 2025-09-09 | 471.15 | 476.25 | 470.84 | 474.76 | 132.8M |
| 2025-09-08 | 476.93 | 476.93 | 469.99 | 471.52 | 150.5M |
| 2025-09-05 | 479.22 | 480.28 | 472.90 | 476.80 | 138.7M |
| 2025-09-04 | 481.30 | 482.92 | 475.40 | 478.02 | 166.1M |
| 2025-09-03 | 478.03 | 479.38 | 475.97 | 478.48 | 112.7M |
| 2025-09-02 | 477.99 | 480.20 | 476.72 | 479.44 | 121.4M |
| 2025-08-29 | 482.93 | 483.75 | 480.57 | 481.40 | 127.3M |
| 2025-08-28 | 486.35 | 486.96 | 482.41 | 483.12 | 119.9M |
| 2025-08-27 | 486.57 | 488.07 | 485.53 | 487.13 | 116.7M |
| 2025-08-26 | 486.15 | 487.64 | 483.83 | 486.57 | 152.5M |
| 2025-08-25 | 489.59 | 491.01 | 485.30 | 485.65 | 115.3M |
| 2025-08-22 | 490.94 | 493.74 | 489.78 | 491.37 | 132.4M |
| 2025-08-21 | 491.36 | 493.91 | 487.05 | 488.32 | 134.8M |
| 2025-08-20 | 491.92 | 494.79 | 489.89 | 491.60 | 146.1M |
| 2025-08-19 | 485.97 | 491.20 | 485.69 | 491.08 | 146.3M |
| 2025-08-18 | 489.09 | 490.90 | 485.63 | 486.20 | 142.7M |
| 2025-08-15 | 490.50 | 491.38 | 486.07 | 488.81 | 183.5M |
| 2025-08-14 | 492.15 | 493.78 | 490.24 | 490.70 | 123.5M |
| 2025-08-13 | 493.60 | 494.26 | 489.71 | 494.15 | 125.1M |
| 2025-08-12 | 491.81 | 493.18 | 488.60 | 493.07 | 141.2M |
| 2025-08-11 | 493.28 | 493.65 | 488.63 | 490.84 | 129.3M |
| 2025-08-08 | 495.38 | 496.58 | 491.39 | 492.45 | 129.4M |
| 2025-08-07 | 488.48 | 495.98 | 487.36 | 494.54 | 156.0M |
| 2025-08-06 | 494.35 | 494.35 | 489.33 | 489.64 | 164.4M |
| 2025-08-05 | 499.49 | 500.81 | 492.48 | 493.89 | 194.8M |
| 2025-08-04 | 492.64 | 500.38 | 492.35 | 498.97 | 185.1M |
| 2025-08-01 | 488.60 | 493.11 | 485.75 | 490.62 | 168.6M |
| 2025-07-31 | 485.88 | 490.65 | 485.65 | 490.05 | 210.5M |
| 2025-07-30 | 485.31 | 491.74 | 485.31 | 487.26 | 166.6M |
| 2025-07-29 | 480.82 | 484.24 | 479.44 | 484.09 | 146.4M |
| 2025-07-28 | 483.08 | 483.46 | 477.65 | 478.71 | 137.0M |
| 2025-07-25 | 482.78 | 484.30 | 481.66 | 483.77 | 128.7M |
| 2025-07-24 | 484.19 | 484.96 | 481.71 | 482.56 | 136.6M |
| 2025-07-23 | 490.38 | 492.55 | 481.71 | 483.49 | 167.3M |
| 2025-07-22 | 482.87 | 487.63 | 481.99 | 487.47 | 132.5M |
| 2025-07-21 | 480.93 | 484.43 | 479.73 | 481.50 | 130.8M |
| 2025-07-18 | 473.78 | 481.66 | 473.78 | 479.92 | 151.5M |
| 2025-07-17 | 470.40 | 473.87 | 469.65 | 472.32 | 131.7M |
| 2025-07-16 | 470.55 | 472.35 | 467.18 | 470.75 | 157.8M |
| 2025-07-15 | 474.58 | 474.63 | 468.30 | 470.38 | 175.1M |
| 2025-07-14 | 472.28 | 476.25 | 470.21 | 474.69 | 148.2M |
| 2025-07-11 | 470.11 | 474.59 | 468.77 | 472.81 | 131.7M |
| 2025-07-10 | 467.23 | 474.39 | 467.07 | 473.52 | 151.0M |
| 2025-07-09 | 466.83 | 470.68 | 464.08 | 469.99 | 199.4M |
| 2025-07-08 | 466.30 | 467.01 | 461.16 | 465.37 | 166.6M |
| 2025-07-07 | 468.85 | 470.62 | 467.48 | 470.10 | 128.2M |
| 2025-07-03 | 466.35 | 471.28 | 465.55 | 469.60 | 103.9M |
| 2025-07-02 | 468.24 | 470.44 | 463.89 | 466.20 | 159.3M |
| 2025-07-01 | 468.64 | 470.40 | 463.09 | 470.11 | 209.4M |
| 2025-06-30 | 464.12 | 468.76 | 462.98 | 468.43 | 195.5M |
| 2025-06-27 | 466.66 | 470.15 | 465.16 | 466.63 | 212.0M |
| 2025-06-26 | 463.01 | 465.89 | 462.10 | 465.59 | 159.5M |
| 2025-06-25 | 467.13 | 467.14 | 461.47 | 461.92 | 154.0M |
| 2025-06-24 | 467.04 | 469.84 | 466.78 | 468.49 | 155.2M |
| 2025-06-23 | 462.90 | 467.31 | 462.46 | 466.89 | 153.8M |
| 2025-06-20 | 460.97 | 464.51 | 460.33 | 460.93 | 267.9M |
| 2025-06-18 | 459.24 | 461.99 | 457.61 | 459.88 | 180.3M |
| 2025-06-17 | 461.24 | 462.32 | 454.99 | 458.58 | 173.7M |
| 2025-06-16 | 466.39 | 468.60 | 459.75 | 462.00 | 160.4M |
| 2025-06-13 | 466.20 | 467.19 | 463.06 | 464.37 | 173.4M |
| 2025-06-12 | 462.16 | 467.51 | 462.15 | 467.43 | 162.4M |
| 2025-06-11 | 463.30 | 463.64 | 460.69 | 461.89 | 171.8M |
| 2025-06-10 | 461.42 | 462.67 | 458.53 | 461.77 | 180.3M |
| 2025-06-09 | 462.43 | 464.31 | 459.70 | 460.66 | 201.5M |
| 2025-06-06 | 463.07 | 464.03 | 459.60 | 463.35 | 165.7M |
| 2025-06-05 | 462.80 | 463.18 | 460.47 | 461.51 | 152.7M |
| 2025-06-04 | 468.95 | 468.95 | 462.12 | 462.19 | 157.1M |
| 2025-06-03 | 473.27 | 473.27 | 466.62 | 470.25 | 166.0M |
| 2025-06-02 | 465.98 | 469.78 | 464.07 | 469.19 | 128.6M |
| 2025-05-30 | 463.02 | 469.00 | 462.28 | 468.51 | 238.3M |
| 2025-05-29 | 460.65 | 464.36 | 458.82 | 463.75 | 123.0M |
| 2025-05-28 | 466.55 | 466.92 | 458.81 | 460.47 | 135.9M |
| 2025-05-27 | 466.29 | 468.36 | 463.70 | 467.23 | 141.6M |
| 2025-05-23 | 461.33 | 464.09 | 456.25 | 463.60 | 151.1M |
| 2025-05-22 | 460.32 | 460.53 | 453.18 | 458.34 | 201.2M |
| 2025-05-21 | 471.56 | 472.46 | 463.87 | 464.70 | 178.4M |
| 2025-05-20 | 471.85 | 475.08 | 471.85 | 473.55 | 162.3M |
| 2025-05-19 | 466.55 | 472.41 | 466.35 | 472.32 | 154.1M |
| 2025-05-16 | 464.63 | 470.41 | 463.31 | 470.41 | 155.9M |
| 2025-05-15 | 456.01 | 465.01 | 455.80 | 464.01 | 163.7M |
| 2025-05-14 | 455.07 | 455.43 | 447.57 | 454.28 | 194.1M |
| 2025-05-13 | 457.03 | 460.08 | 454.57 | 456.67 | 201.3M |
| 2025-05-12 | 462.28 | 463.67 | 455.84 | 457.51 | 203.7M |
| 2025-05-09 | 461.17 | 461.79 | 458.26 | 461.19 | 146.3M |
| 2025-05-08 | 464.61 | 465.81 | 460.17 | 460.55 | 152.5M |
| 2025-05-07 | 461.55 | 467.30 | 461.23 | 464.51 | 152.7M |
| 2025-05-06 | 458.48 | 466.48 | 458.26 | 463.27 | 142.0M |
| 2025-05-05 | 458.50 | 459.52 | 453.88 | 458.01 | 123.5M |
| 2025-05-02 | 458.05 | 460.64 | 454.91 | 459.32 | 140.8M |
| 2025-05-01 | 457.75 | 461.46 | 454.55 | 456.09 | 164.4M |
| 2025-04-30 | 455.85 | 456.47 | 447.20 | 454.93 | 197.8M |
| 2025-04-29 | 452.50 | 457.74 | 451.43 | 457.05 | 130.8M |
| 2025-04-28 | 450.66 | 454.49 | 448.26 | 453.89 | 133.9M |
| 2025-04-25 | 452.89 | 453.07 | 449.04 | 450.81 | 134.6M |
| 2025-04-24 | 451.22 | 454.47 | 448.48 | 452.67 | 153.8M |
| 2025-04-23 | 453.08 | 456.70 | 447.76 | 451.87 | 167.8M |
| 2025-04-22 | 443.24 | 451.37 | 443.07 | 450.44 | 157.4M |
| 2025-04-21 | 446.78 | 447.48 | 433.74 | 438.65 | 150.4M |
| 2025-04-17 | 446.87 | 454.49 | 446.31 | 449.10 | 141.4M |
| 2025-04-16 | 449.05 | 451.15 | 443.10 | 444.62 | 141.6M |
| 2025-04-15 | 449.70 | 452.05 | 448.06 | 448.42 | 117.6M |
| 2025-04-14 | 443.71 | 449.57 | 441.70 | 448.15 | 137.0M |
| 2025-04-11 | 435.01 | 441.67 | 429.75 | 440.44 | 155.5M |
| 2025-04-10 | 433.83 | 439.55 | 426.00 | 435.03 | 204.0M |
| 2025-04-09 | 418.95 | 438.92 | 410.03 | 437.59 | 283.8M |
| 2025-04-08 | 431.55 | 433.96 | 417.00 | 421.73 | 230.5M |
| 2025-04-07 | 422.48 | 436.18 | 414.74 | 423.84 | 266.3M |
| 2025-04-04 | 455.80 | 456.11 | 427.78 | 430.70 | 279.4M |
| 2025-04-03 | 458.41 | 462.27 | 454.92 | 455.53 | 222.7M |
| 2025-04-02 | 455.42 | 459.02 | 453.50 | 458.11 | 139.3M |
| 2025-04-01 | 453.88 | 457.20 | 451.57 | 456.11 | 144.5M |
| 2025-03-31 | 450.61 | 456.45 | 450.61 | 454.68 | 195.8M |
| 2025-03-28 | 449.12 | 452.44 | 448.51 | 450.12 | 160.9M |
| 2025-03-27 | 446.23 | 449.97 | 445.26 | 446.60 | 133.4M |
| 2025-03-26 | 444.06 | 447.43 | 443.64 | 446.62 | 137.9M |
| 2025-03-25 | 450.13 | 450.21 | 441.50 | 443.52 | 158.2M |
| 2025-03-24 | 451.92 | 455.75 | 450.21 | 450.51 | 136.0M |
| 2025-03-21 | 452.09 | 454.10 | 447.93 | 450.52 | 289.6M |
| 2025-03-20 | 452.02 | 454.29 | 451.06 | 453.66 | 139.3M |
| 2025-03-19 | 450.53 | 452.75 | 449.33 | 451.98 | 141.5M |
| 2025-03-18 | 451.18 | 451.43 | 447.73 | 450.70 | 153.2M |
| 2025-03-17 | 451.25 | 456.14 | 449.68 | 453.50 | 176.5M |
| 2025-03-14 | 444.28 | 452.32 | 443.19 | 451.79 | 153.8M |
| 2025-03-13 | 443.17 | 445.19 | 440.62 | 443.45 | 140.5M |
| 2025-03-12 | 443.75 | 446.02 | 439.74 | 442.17 | 169.0M |
| 2025-03-11 | 447.92 | 449.34 | 441.60 | 444.02 | 196.8M |
| 2025-03-10 | 442.11 | 449.40 | 442.01 | 447.94 | 241.7M |
| 2025-03-07 | 436.25 | 445.30 | 435.82 | 443.46 | 205.7M |
| 2025-03-06 | 440.72 | 440.86 | 434.16 | 435.69 | 166.5M |
| 2025-03-05 | 444.31 | 447.35 | 440.90 | 444.32 | 158.3M |
| 2025-03-04 | 455.38 | 456.65 | 446.78 | 447.29 | 207.9M |
| 2025-03-03 | 452.42 | 456.17 | 451.95 | 454.99 | 191.4M |
| 2025-02-28 | 449.82 | 454.07 | 447.82 | 453.85 | 289.7M |
| 2025-02-27 | 456.01 | 456.76 | 447.34 | 447.48 | 202.7M |
| 2025-02-26 | 456.15 | 461.10 | 455.12 | 457.05 | 167.1M |
| 2025-02-25 | 454.60 | 456.17 | 449.41 | 455.60 | 204.8M |
| 2025-02-24 | 460.64 | 460.64 | 455.20 | 457.40 | 167.1M |
| 2025-02-21 | 458.45 | 460.72 | 457.30 | 459.43 | 211.8M |
| 2025-02-20 | 457.50 | 460.19 | 453.65 | 459.13 | 147.7M |
| 2025-02-19 | 456.61 | 460.29 | 455.82 | 458.91 | 146.6M |
| 2025-02-18 | 453.90 | 457.62 | 452.94 | 457.03 | 168.4M |
| 2025-02-14 | 454.99 | 458.08 | 452.34 | 452.58 | 164.8M |
| 2025-02-13 | 454.61 | 456.00 | 452.55 | 455.05 | 170.9M |
| 2025-02-12 | 448.07 | 455.06 | 447.23 | 454.28 | 159.3M |
| 2025-02-11 | 450.40 | 455.03 | 447.16 | 454.91 | 146.1M |
| 2025-02-10 | 448.80 | 452.41 | 446.53 | 452.39 | 130.2M |
| 2025-02-07 | 449.14 | 451.98 | 447.58 | 448.02 | 126.4M |
| 2025-02-06 | 450.87 | 451.23 | 446.28 | 449.53 | 138.3M |
| 2025-02-05 | 449.48 | 452.70 | 446.25 | 449.81 | 146.4M |
| 2025-02-04 | 445.51 | 447.30 | 440.81 | 445.27 | 144.8M |
| 2025-02-03 | 440.86 | 450.73 | 440.39 | 449.00 | 177.2M |
| 2025-01-31 | 449.15 | 450.10 | 445.99 | 446.97 | 214.0M |
| 2025-01-30 | 445.82 | 450.19 | 445.33 | 449.67 | 160.3M |
| 2025-01-29 | 440.09 | 445.61 | 439.10 | 440.43 | 159.0M |
| 2025-01-28 | 445.61 | 445.66 | 436.35 | 439.95 | 203.1M |
| 2025-01-27 | 445.42 | 447.85 | 435.56 | 445.84 | 262.3M |
| 2025-01-24 | 449.28 | 456.21 | 449.28 | 455.04 | 156.0M |
| 2025-01-23 | 450.19 | 453.71 | 449.56 | 450.58 | 156.2M |
| 2025-01-22 | 458.99 | 459.04 | 448.39 | 448.57 | 175.2M |
| 2025-01-21 | 456.60 | 460.99 | 456.23 | 458.82 | 160.7M |
| 2025-01-17 | 451.67 | 454.15 | 450.07 | 452.08 | 163.4M |
| 2025-01-16 | 440.08 | 451.64 | 440.08 | 451.62 | 163.7M |
| 2025-01-15 | 441.91 | 444.69 | 440.10 | 440.41 | 177.9M |
| 2025-01-14 | 430.36 | 435.56 | 429.57 | 434.30 | 175.4M |
| 2025-01-13 | 432.42 | 432.93 | 424.24 | 428.73 | 221.5M |
| 2025-01-10 | 437.55 | 440.19 | 431.03 | 433.23 | 244.4M |
| 2025-01-08 | 434.69 | 436.47 | 429.18 | 436.33 | 169.8M |
| 2025-01-07 | 437.63 | 440.14 | 435.00 | 436.29 | 120.9M |
| 2025-01-06 | 441.41 | 442.00 | 436.22 | 437.27 | 140.1M |
| 2025-01-03 | 440.63 | 444.67 | 438.82 | 442.48 | 108.7M |
| 2025-01-02 | 438.23 | 440.38 | 435.14 | 437.89 | 102.0M |