565.17
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 | 560.64 | 566.13 | 560.41 | 565.17 | 128.2M |
| 2025-09-25 | 563.96 | 564.22 | 558.54 | 559.31 | 202.6M |
| 2025-09-24 | 571.81 | 574.15 | 565.87 | 566.15 | 187.0M |
| 2025-09-23 | 578.17 | 582.30 | 574.77 | 575.29 | 119.4M |
| 2025-09-22 | 576.30 | 578.65 | 574.11 | 576.84 | 108.7M |
| 2025-09-19 | 576.60 | 578.74 | 574.91 | 576.82 | 241.8M |
| 2025-09-18 | 574.50 | 577.68 | 571.71 | 575.57 | 107.4M |
| 2025-09-17 | 574.66 | 584.80 | 572.71 | 576.38 | 106.4M |
| 2025-09-16 | 577.55 | 579.12 | 572.93 | 574.29 | 105.1M |
| 2025-09-15 | 582.40 | 582.41 | 576.45 | 577.35 | 117.2M |
| 2025-09-12 | 584.63 | 586.93 | 580.97 | 582.12 | 95.0M |
| 2025-09-11 | 574.94 | 588.41 | 574.94 | 587.79 | 122.0M |
| 2025-09-10 | 573.92 | 578.40 | 573.28 | 575.50 | 103.2M |
| 2025-09-09 | 581.02 | 581.73 | 572.57 | 574.17 | 116.2M |
| 2025-09-08 | 582.10 | 583.56 | 576.99 | 583.35 | 105.7M |
| 2025-09-05 | 580.52 | 586.69 | 578.78 | 582.00 | 100.3M |
| 2025-09-04 | 576.46 | 579.21 | 572.67 | 578.95 | 98.1M |
| 2025-09-03 | 580.00 | 580.86 | 576.16 | 577.63 | 95.4M |
| 2025-09-02 | 579.48 | 581.13 | 576.55 | 580.71 | 108.9M |
| 2025-08-29 | 584.10 | 586.91 | 583.09 | 584.18 | 78.7M |
| 2025-08-28 | 585.60 | 585.63 | 580.56 | 584.09 | 90.0M |
| 2025-08-27 | 580.37 | 584.74 | 580.16 | 584.05 | 92.0M |
| 2025-08-26 | 578.78 | 583.30 | 578.36 | 582.94 | 106.6M |
| 2025-08-25 | 583.16 | 584.47 | 579.67 | 580.54 | 92.8M |
| 2025-08-22 | 576.22 | 586.89 | 576.22 | 584.19 | 108.1M |
| 2025-08-21 | 570.60 | 575.41 | 570.55 | 574.41 | 96.5M |
| 2025-08-20 | 572.12 | 575.94 | 571.21 | 572.90 | 89.2M |
| 2025-08-19 | 570.16 | 574.41 | 569.65 | 571.81 | 100.3M |
| 2025-08-18 | 571.44 | 572.59 | 568.16 | 568.77 | 106.7M |
| 2025-08-15 | 574.43 | 574.75 | 570.56 | 572.07 | 134.0M |
| 2025-08-14 | 572.45 | 572.84 | 567.92 | 572.19 | 165.5M |
| 2025-08-13 | 570.69 | 576.99 | 568.83 | 576.85 | 114.1M |
| 2025-08-12 | 561.61 | 567.71 | 561.54 | 567.27 | 114.5M |
| 2025-08-11 | 561.64 | 564.06 | 557.92 | 560.87 | 119.0M |
| 2025-08-08 | 560.98 | 563.90 | 559.81 | 562.20 | 100.3M |
| 2025-08-07 | 562.21 | 562.88 | 556.13 | 559.17 | 123.1M |
| 2025-08-06 | 561.77 | 562.07 | 556.97 | 556.98 | 138.3M |
| 2025-08-05 | 559.14 | 562.27 | 556.60 | 561.41 | 119.3M |
| 2025-08-04 | 551.29 | 557.13 | 550.99 | 556.94 | 114.6M |
| 2025-08-01 | 551.09 | 551.09 | 543.78 | 549.12 | 149.2M |
| 2025-07-31 | 552.94 | 559.59 | 552.66 | 553.28 | 176.4M |
| 2025-07-30 | 567.66 | 568.81 | 556.57 | 558.83 | 189.3M |
| 2025-07-29 | 571.97 | 572.01 | 567.11 | 570.20 | 114.9M |
| 2025-07-28 | 576.95 | 577.85 | 570.48 | 572.11 | 118.0M |
| 2025-07-25 | 575.91 | 580.86 | 574.27 | 580.44 | 143.9M |
| 2025-07-24 | 573.73 | 577.70 | 570.96 | 573.73 | 169.4M |
| 2025-07-23 | 578.89 | 581.60 | 577.33 | 578.06 | 124.0M |
| 2025-07-22 | 569.50 | 577.91 | 569.21 | 577.50 | 105.3M |
| 2025-07-21 | 570.56 | 575.63 | 569.96 | 570.21 | 84.2M |
| 2025-07-18 | 566.80 | 567.37 | 563.98 | 567.12 | 107.7M |
| 2025-07-17 | 560.14 | 565.89 | 559.84 | 565.15 | 89.5M |
| 2025-07-16 | 561.14 | 562.37 | 555.98 | 561.80 | 88.0M |
| 2025-07-15 | 572.42 | 573.26 | 559.87 | 560.12 | 116.0M |
| 2025-07-14 | 573.05 | 574.18 | 570.34 | 572.21 | 83.6M |
| 2025-07-11 | 573.43 | 575.63 | 570.47 | 574.75 | 93.2M |
| 2025-07-10 | 577.96 | 582.32 | 576.96 | 579.10 | 104.4M |
| 2025-07-09 | 575.02 | 577.32 | 571.52 | 576.43 | 114.6M |
| 2025-07-08 | 570.37 | 575.67 | 570.04 | 573.34 | 160.7M |
| 2025-07-07 | 572.49 | 574.40 | 567.41 | 570.30 | 116.8M |
| 2025-07-03 | 576.00 | 577.65 | 574.68 | 576.30 | 67.6M |
| 2025-07-02 | 570.16 | 576.41 | 570.09 | 576.32 | 120.0M |
| 2025-07-01 | 556.30 | 571.53 | 555.99 | 568.76 | 132.6M |
| 2025-06-30 | 554.92 | 556.96 | 551.97 | 556.09 | 107.3M |
| 2025-06-27 | 554.80 | 557.78 | 552.79 | 555.53 | 136.6M |
| 2025-06-26 | 552.92 | 557.30 | 552.19 | 555.41 | 112.7M |
| 2025-06-25 | 552.61 | 552.61 | 549.09 | 549.43 | 103.2M |
| 2025-06-24 | 550.79 | 554.49 | 549.54 | 553.82 | 112.2M |
| 2025-06-23 | 542.30 | 550.18 | 541.12 | 549.69 | 118.9M |
| 2025-06-20 | 549.44 | 549.44 | 542.45 | 543.04 | 300.1M |
| 2025-06-18 | 548.16 | 550.79 | 546.20 | 546.57 | 107.9M |
| 2025-06-17 | 552.15 | 552.83 | 547.78 | 548.40 | 98.6M |
| 2025-06-16 | 551.77 | 556.85 | 551.77 | 554.02 | 101.1M |
| 2025-06-13 | 551.02 | 556.71 | 548.40 | 549.71 | 113.8M |
| 2025-06-12 | 551.54 | 556.69 | 549.89 | 556.38 | 92.3M |
| 2025-06-11 | 557.77 | 557.98 | 552.00 | 553.51 | 113.4M |
| 2025-06-10 | 557.25 | 559.45 | 556.58 | 558.99 | 104.1M |
| 2025-06-09 | 553.63 | 559.43 | 552.93 | 555.89 | 97.2M |
| 2025-06-06 | 554.45 | 557.10 | 551.41 | 552.49 | 87.7M |
| 2025-06-05 | 557.61 | 557.62 | 550.46 | 551.38 | 105.0M |
| 2025-06-04 | 553.16 | 556.40 | 552.09 | 554.52 | 96.7M |
| 2025-06-03 | 545.38 | 553.10 | 542.66 | 552.60 | 108.4M |
| 2025-06-02 | 545.78 | 547.54 | 543.44 | 547.31 | 135.1M |
| 2025-05-30 | 542.26 | 545.35 | 537.43 | 544.68 | 180.1M |
| 2025-05-29 | 544.39 | 544.73 | 539.21 | 544.05 | 101.7M |
| 2025-05-28 | 548.14 | 548.46 | 541.97 | 542.40 | 92.5M |
| 2025-05-27 | 544.02 | 549.46 | 544.02 | 549.39 | 110.6M |
| 2025-05-23 | 535.84 | 542.14 | 535.80 | 540.34 | 96.8M |
| 2025-05-22 | 540.02 | 542.84 | 536.90 | 540.89 | 95.1M |
| 2025-05-21 | 544.73 | 546.69 | 540.36 | 541.26 | 100.8M |
| 2025-05-20 | 547.78 | 548.96 | 545.78 | 548.05 | 90.2M |
| 2025-05-19 | 542.83 | 549.35 | 542.07 | 549.02 | 96.3M |
| 2025-05-16 | 541.40 | 547.13 | 538.96 | 547.13 | 102.0M |
| 2025-05-15 | 534.88 | 542.44 | 534.60 | 542.21 | 110.8M |
| 2025-05-14 | 538.84 | 538.84 | 533.59 | 536.06 | 133.1M |
| 2025-05-13 | 544.40 | 545.45 | 541.18 | 541.26 | 119.1M |
| 2025-05-12 | 544.54 | 550.02 | 541.65 | 544.11 | 145.9M |
| 2025-05-09 | 533.73 | 534.67 | 531.01 | 533.96 | 77.7M |
| 2025-05-08 | 528.94 | 537.66 | 528.27 | 532.60 | 111.3M |
| 2025-05-07 | 528.86 | 530.83 | 524.29 | 526.31 | 137.2M |
| 2025-05-06 | 530.95 | 533.04 | 527.32 | 528.96 | 113.7M |
| 2025-05-05 | 534.10 | 536.26 | 531.37 | 532.46 | 113.0M |
| 2025-05-02 | 533.07 | 538.14 | 531.95 | 535.98 | 115.1M |
| 2025-05-01 | 524.26 | 531.01 | 522.31 | 527.21 | 148.4M |
| 2025-04-30 | 521.18 | 531.07 | 518.37 | 529.86 | 339.3M |
| 2025-04-29 | 524.49 | 529.30 | 521.66 | 527.17 | 221.3M |
| 2025-04-28 | 522.02 | 525.61 | 517.28 | 522.34 | 108.3M |
| 2025-04-25 | 521.60 | 522.92 | 517.11 | 521.54 | 101.0M |
| 2025-04-24 | 515.55 | 526.16 | 513.84 | 525.36 | 128.9M |
| 2025-04-23 | 519.30 | 526.54 | 513.13 | 514.94 | 134.5M |
| 2025-04-22 | 508.39 | 516.21 | 508.07 | 514.84 | 128.3M |
| 2025-04-21 | 510.32 | 510.86 | 498.58 | 503.00 | 98.5M |
| 2025-04-17 | 510.49 | 514.92 | 508.50 | 511.30 | 122.9M |
| 2025-04-16 | 512.24 | 515.72 | 504.65 | 507.87 | 124.3M |
| 2025-04-15 | 514.27 | 517.94 | 511.27 | 511.83 | 113.3M |
| 2025-04-14 | 513.36 | 517.58 | 509.36 | 515.09 | 134.3M |
| 2025-04-11 | 497.06 | 513.21 | 494.13 | 509.53 | 198.5M |
| 2025-04-10 | 502.11 | 503.44 | 483.42 | 494.76 | 193.4M |
| 2025-04-09 | 467.79 | 512.11 | 466.59 | 510.05 | 242.1M |
| 2025-04-08 | 493.83 | 495.00 | 462.45 | 469.54 | 204.0M |
| 2025-04-07 | 480.44 | 503.59 | 469.48 | 483.88 | 240.7M |
| 2025-04-04 | 513.78 | 515.21 | 490.92 | 492.02 | 230.4M |
| 2025-04-03 | 538.07 | 538.07 | 524.09 | 525.03 | 173.6M |
| 2025-04-02 | 539.91 | 548.37 | 539.60 | 547.99 | 102.0M |
| 2025-04-01 | 539.75 | 544.08 | 535.94 | 543.72 | 108.9M |
| 2025-03-31 | 533.87 | 544.61 | 530.24 | 541.98 | 115.8M |
| 2025-03-28 | 546.56 | 547.38 | 535.71 | 536.26 | 103.3M |
| 2025-03-27 | 544.43 | 547.86 | 541.05 | 545.73 | 100.7M |
| 2025-03-26 | 545.08 | 548.94 | 543.39 | 545.89 | 106.0M |
| 2025-03-25 | 545.93 | 547.11 | 542.56 | 544.91 | 118.9M |
| 2025-03-24 | 540.78 | 545.99 | 540.78 | 544.75 | 114.8M |
| 2025-03-21 | 538.01 | 538.39 | 531.38 | 538.06 | 309.1M |
| 2025-03-20 | 544.19 | 547.89 | 542.75 | 543.49 | 118.3M |
| 2025-03-19 | 544.58 | 548.76 | 541.95 | 546.88 | 111.9M |
| 2025-03-18 | 547.63 | 547.92 | 542.83 | 545.05 | 110.0M |
| 2025-03-17 | 538.71 | 547.61 | 538.71 | 545.56 | 97.5M |
| 2025-03-14 | 536.33 | 539.96 | 534.44 | 539.41 | 102.3M |
| 2025-03-13 | 533.00 | 538.45 | 529.01 | 532.41 | 117.2M |
| 2025-03-12 | 537.12 | 537.91 | 530.81 | 533.13 | 105.4M |
| 2025-03-11 | 540.05 | 541.18 | 532.69 | 535.54 | 131.6M |
| 2025-03-10 | 545.60 | 549.33 | 535.94 | 539.92 | 137.8M |
| 2025-03-07 | 548.59 | 553.60 | 545.00 | 551.59 | 123.1M |
| 2025-03-06 | 550.63 | 555.04 | 547.17 | 550.21 | 124.7M |
| 2025-03-05 | 541.54 | 554.32 | 541.54 | 553.15 | 142.1M |
| 2025-03-04 | 546.30 | 547.18 | 538.15 | 538.96 | 159.9M |
| 2025-03-03 | 561.64 | 564.76 | 545.19 | 546.51 | 142.2M |
| 2025-02-28 | 555.31 | 558.37 | 551.34 | 558.18 | 183.9M |
| 2025-02-27 | 557.08 | 561.11 | 553.15 | 553.42 | 103.7M |
| 2025-02-26 | 559.54 | 562.23 | 556.88 | 557.28 | 117.3M |
| 2025-02-25 | 553.92 | 559.39 | 553.17 | 557.68 | 101.4M |
| 2025-02-24 | 555.05 | 556.58 | 551.70 | 553.24 | 116.0M |
| 2025-02-21 | 564.81 | 565.66 | 553.62 | 554.23 | 117.8M |
| 2025-02-20 | 564.60 | 566.60 | 560.87 | 564.41 | 111.2M |
| 2025-02-19 | 565.77 | 567.67 | 563.99 | 565.89 | 108.2M |
| 2025-02-18 | 565.69 | 572.58 | 563.61 | 572.54 | 105.6M |
| 2025-02-14 | 569.50 | 571.87 | 565.45 | 565.59 | 93.5M |
| 2025-02-13 | 561.19 | 568.12 | 560.28 | 567.45 | 115.9M |
| 2025-02-12 | 554.13 | 560.60 | 552.42 | 557.91 | 107.5M |
| 2025-02-11 | 561.15 | 565.35 | 559.98 | 561.74 | 110.0M |
| 2025-02-10 | 559.27 | 560.29 | 555.60 | 558.74 | 114.2M |
| 2025-02-07 | 560.92 | 562.01 | 555.18 | 555.87 | 144.6M |
| 2025-02-06 | 561.75 | 563.86 | 558.17 | 562.58 | 159.9M |
| 2025-02-05 | 559.12 | 563.17 | 556.81 | 560.70 | 180.8M |
| 2025-02-04 | 559.54 | 563.29 | 559.33 | 560.88 | 181.6M |
| 2025-02-03 | 553.75 | 560.93 | 547.47 | 559.31 | 145.0M |
| 2025-01-31 | 561.75 | 564.07 | 556.74 | 559.03 | 158.0M |
| 2025-01-30 | 557.76 | 563.36 | 555.97 | 563.15 | 119.4M |
| 2025-01-29 | 558.05 | 560.33 | 556.34 | 557.55 | 101.6M |
| 2025-01-28 | 560.03 | 561.84 | 557.40 | 558.68 | 91.3M |
| 2025-01-27 | 558.84 | 560.87 | 555.99 | 560.64 | 100.1M |
| 2025-01-24 | 564.18 | 564.55 | 559.64 | 560.25 | 90.1M |
| 2025-01-23 | 558.20 | 561.58 | 555.73 | 561.56 | 99.2M |
| 2025-01-22 | 563.99 | 563.99 | 558.57 | 558.73 | 90.2M |
| 2025-01-21 | 560.19 | 564.55 | 560.14 | 563.17 | 97.0M |
| 2025-01-17 | 556.23 | 559.51 | 554.22 | 556.14 | 89.7M |
| 2025-01-16 | 548.17 | 552.52 | 547.00 | 552.28 | 84.5M |
| 2025-01-15 | 550.68 | 552.00 | 544.51 | 547.84 | 102.8M |
| 2025-01-14 | 538.31 | 543.21 | 537.87 | 542.91 | 87.3M |
| 2025-01-13 | 524.29 | 536.37 | 523.73 | 536.25 | 99.2M |
| 2025-01-10 | 526.66 | 528.15 | 523.18 | 524.63 | 97.6M |
| 2025-01-08 | 526.57 | 529.85 | 523.64 | 529.82 | 81.6M |
| 2025-01-07 | 527.81 | 532.94 | 524.30 | 527.24 | 95.4M |
| 2025-01-06 | 527.00 | 532.39 | 526.59 | 527.32 | 109.7M |
| 2025-01-03 | 526.27 | 526.29 | 523.00 | 523.89 | 83.3M |
| 2025-01-02 | 532.38 | 534.02 | 523.24 | 523.74 | 78.1M |