517.30
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 | 514.01 | 519.25 | 514.01 | 517.30 | 163.2M |
| 2025-09-25 | 513.11 | 516.88 | 512.21 | 514.02 | 144.6M |
| 2025-09-24 | 518.87 | 520.33 | 512.28 | 513.71 | 196.7M |
| 2025-09-23 | 514.62 | 518.60 | 513.38 | 517.18 | 187.3M |
| 2025-09-22 | 507.83 | 515.16 | 507.23 | 514.66 | 127.2M |
| 2025-09-19 | 508.86 | 511.94 | 507.23 | 508.01 | 1,147.7M |
| 2025-09-18 | 511.49 | 511.49 | 505.27 | 509.09 | 257.4M |
| 2025-09-17 | 513.93 | 516.07 | 510.56 | 511.43 | 225.3M |
| 2025-09-15 | 513.61 | 516.63 | 512.29 | 515.38 | 138.3M |
| 2025-09-12 | 511.11 | 513.93 | 510.66 | 512.80 | 162.9M |
| 2025-09-11 | 503.61 | 513.63 | 503.38 | 510.76 | 207.4M |
| 2025-09-10 | 503.21 | 506.06 | 501.53 | 501.97 | 161.4M |
| 2025-09-09 | 503.61 | 504.63 | 501.68 | 503.47 | 179.6M |
| 2025-09-08 | 502.12 | 503.53 | 499.77 | 503.27 | 181.4M |
| 2025-09-05 | 497.68 | 502.70 | 497.68 | 502.05 | 192.7M |
| 2025-09-04 | 495.19 | 497.48 | 492.49 | 496.96 | 180.9M |
| 2025-09-03 | 495.86 | 498.78 | 493.57 | 495.11 | 197.3M |
| 2025-09-02 | 489.42 | 496.50 | 485.89 | 495.97 | 163.0M |
| 2025-09-01 | 487.12 | 489.63 | 484.85 | 488.71 | 24.8M |
| 2025-08-29 | 491.54 | 491.54 | 487.13 | 487.42 | 181.2M |
| 2025-08-28 | 486.95 | 493.21 | 485.87 | 490.99 | 165.7M |
| 2025-08-27 | 482.60 | 487.24 | 478.47 | 486.83 | 182.4M |
| 2025-08-26 | 485.59 | 486.61 | 481.98 | 482.58 | 380.3M |
| 2025-08-25 | 491.80 | 491.80 | 484.94 | 485.57 | 135.3M |
| 2025-08-22 | 486.37 | 493.01 | 486.12 | 491.66 | 284.6M |
| 2025-08-21 | 482.93 | 487.97 | 482.93 | 486.95 | 214.9M |
| 2025-08-20 | 485.13 | 486.18 | 482.62 | 483.36 | 120.3M |
| 2025-08-19 | 483.37 | 485.95 | 483.37 | 485.34 | 142.1M |
| 2025-08-18 | 484.66 | 485.48 | 482.04 | 484.21 | 135.9M |
| 2025-08-15 | 482.51 | 485.94 | 482.51 | 484.18 | 95.1M |
| 2025-08-14 | 484.28 | 484.53 | 481.05 | 482.92 | 105.3M |
| 2025-08-13 | 486.98 | 488.29 | 484.42 | 485.46 | 168.4M |
| 2025-08-12 | 483.89 | 488.28 | 483.38 | 487.09 | 171.2M |
| 2025-08-11 | 481.73 | 485.04 | 481.60 | 484.23 | 142.1M |
| 2025-08-08 | 483.65 | 485.41 | 481.71 | 482.01 | 113.8M |
| 2025-08-07 | 474.08 | 483.96 | 474.08 | 483.60 | 175.1M |
| 2025-08-06 | 473.40 | 478.79 | 473.40 | 474.52 | 161.0M |
| 2025-08-05 | 469.51 | 474.52 | 469.51 | 473.84 | 140.5M |
| 2025-08-04 | 472.02 | 472.74 | 469.08 | 470.39 | 173.8M |
| 2025-08-01 | 477.32 | 477.32 | 471.01 | 472.45 | 149.6M |
| 2025-07-31 | 475.57 | 478.89 | 474.08 | 476.57 | 205.7M |
| 2025-07-30 | 479.63 | 481.14 | 475.02 | 476.50 | 198.7M |
| 2025-07-29 | 473.66 | 481.06 | 469.62 | 479.89 | 175.2M |
| 2025-07-28 | 476.26 | 476.26 | 470.01 | 473.89 | 196.9M |
| 2025-07-25 | 472.90 | 476.15 | 471.28 | 475.86 | 153.9M |
| 2025-07-24 | 470.90 | 473.82 | 469.33 | 473.52 | 229.0M |
| 2025-07-23 | 462.67 | 469.32 | 462.57 | 468.98 | 323.1M |
| 2025-07-22 | 464.37 | 464.93 | 459.19 | 461.01 | 266.9M |
| 2025-07-21 | 467.57 | 468.36 | 462.71 | 463.52 | 214.4M |
| 2025-07-18 | 470.90 | 471.04 | 466.39 | 467.14 | 174.4M |
| 2025-07-17 | 468.35 | 472.05 | 467.91 | 470.81 | 218.5M |
| 2025-07-16 | 468.64 | 470.77 | 468.01 | 469.09 | 182.6M |
| 2025-07-15 | 468.36 | 470.87 | 466.55 | 468.94 | 191.9M |
| 2025-07-14 | 469.68 | 470.38 | 465.70 | 467.98 | 153.1M |
| 2025-07-11 | 470.05 | 471.35 | 465.84 | 469.89 | 152.2M |
| 2025-07-10 | 470.39 | 471.65 | 468.16 | 471.06 | 170.3M |
| 2025-07-09 | 474.51 | 475.11 | 470.08 | 470.63 | 183.0M |
| 2025-07-08 | 476.11 | 476.91 | 471.80 | 474.72 | 141.5M |
| 2025-07-07 | 481.59 | 481.99 | 476.19 | 476.81 | 134.3M |
| 2025-07-04 | 481.01 | 482.20 | 480.35 | 481.36 | 20.7M |
| 2025-07-03 | 484.14 | 487.16 | 479.89 | 480.68 | 156.5M |
| 2025-07-02 | 479.94 | 485.33 | 479.94 | 484.41 | 239.6M |
| 2025-07-01 | 476.98 | 480.42 | 475.40 | 480.01 | 158.7M |
| 2025-06-30 | 476.07 | 480.62 | 476.07 | 477.01 | 177.0M |
| 2025-06-27 | 477.28 | 480.15 | 476.04 | 476.54 | 152.1M |
| 2025-06-26 | 472.60 | 478.34 | 470.69 | 477.15 | 144.2M |
| 2025-06-25 | 470.15 | 473.81 | 470.15 | 472.64 | 335.6M |
| 2025-06-24 | 465.38 | 471.58 | 465.38 | 471.07 | 160.3M |
| 2025-06-23 | 465.69 | 466.31 | 461.63 | 465.54 | 149.0M |
| 2025-06-20 | 466.00 | 468.43 | 464.30 | 467.02 | 1,165.6M |
| 2025-06-19 | 471.11 | 471.75 | 465.13 | 465.55 | 34.5M |
| 2025-06-18 | 470.27 | 472.87 | 468.61 | 470.99 | 172.5M |
| 2025-06-17 | 473.07 | 473.96 | 469.47 | 470.61 | 172.3M |
| 2025-06-16 | 477.53 | 480.26 | 473.22 | 473.75 | 193.8M |
| 2025-06-13 | 479.45 | 479.45 | 474.78 | 477.02 | 176.4M |
| 2025-06-12 | 479.75 | 482.50 | 477.60 | 480.34 | 211.9M |
| 2025-06-11 | 482.41 | 485.36 | 479.54 | 479.80 | 218.9M |
| 2025-06-10 | 479.45 | 483.34 | 478.84 | 482.68 | 168.8M |
| 2025-06-09 | 483.19 | 484.63 | 480.06 | 480.46 | 112.0M |
| 2025-06-06 | 479.44 | 483.20 | 474.87 | 482.48 | 161.6M |
| 2025-06-05 | 477.71 | 481.82 | 477.71 | 480.05 | 167.3M |
| 2025-06-04 | 478.30 | 481.31 | 477.15 | 477.68 | 203.9M |
| 2025-06-03 | 479.27 | 480.71 | 477.32 | 478.88 | 188.8M |
| 2025-06-02 | 481.60 | 486.55 | 478.66 | 479.37 | 200.8M |
| 2025-05-30 | 486.54 | 486.54 | 480.13 | 480.51 | 589.7M |
| 2025-05-29 | 487.74 | 490.77 | 486.63 | 486.98 | 182.4M |
| 2025-05-28 | 486.10 | 490.11 | 485.32 | 488.06 | 234.6M |
| 2025-05-27 | 485.57 | 496.24 | 484.63 | 486.80 | 240.6M |
| 2025-05-26 | 484.76 | 486.36 | 483.77 | 485.65 | 33.0M |
| 2025-05-23 | 479.63 | 486.01 | 475.89 | 485.37 | 174.7M |
| 2025-05-22 | 485.22 | 486.54 | 480.40 | 481.20 | 192.7M |
| 2025-05-21 | 484.39 | 487.13 | 482.65 | 486.63 | 188.3M |
| 2025-05-20 | 485.52 | 488.63 | 484.25 | 484.65 | 211.5M |
| 2025-05-19 | 481.96 | 489.21 | 479.89 | 486.15 | 188.4M |
| 2025-05-16 | 481.50 | 483.67 | 479.20 | 481.75 | 134.6M |
| 2025-05-15 | 478.29 | 482.64 | 475.05 | 481.40 | 174.6M |
| 2025-05-14 | 477.00 | 479.28 | 474.56 | 478.78 | 197.6M |
| 2025-05-13 | 471.61 | 479.89 | 469.73 | 476.51 | 204.9M |
| 2025-05-12 | 473.37 | 475.00 | 464.10 | 471.55 | 167.3M |
| 2025-05-09 | 471.55 | 475.53 | 469.04 | 469.78 | 189.3M |
| 2025-05-08 | 481.33 | 484.89 | 471.48 | 472.31 | 219.2M |
| 2025-05-07 | 475.72 | 482.34 | 474.17 | 481.38 | 248.6M |
| 2025-05-06 | 463.03 | 476.92 | 461.80 | 476.38 | 180.3M |
| 2025-05-05 | 462.77 | 464.88 | 460.03 | 463.60 | 127.5M |
| 2025-05-02 | 467.11 | 467.11 | 460.45 | 463.23 | 205.3M |
| 2025-05-01 | 461.36 | 467.34 | 458.39 | 466.71 | 238.8M |
| 2025-04-30 | 461.36 | 467.34 | 458.39 | 466.71 | 238.8M |
| 2025-04-29 | 472.75 | 473.80 | 460.65 | 461.47 | 266.0M |
| 2025-04-28 | 471.80 | 476.61 | 470.36 | 473.06 | 227.4M |
| 2025-04-25 | 468.18 | 472.01 | 465.61 | 471.07 | 228.4M |
| 2025-04-24 | 463.28 | 471.14 | 461.85 | 468.22 | 261.8M |
| 2025-04-23 | 455.55 | 467.16 | 455.55 | 463.20 | 251.0M |
| 2025-04-22 | 445.70 | 455.39 | 445.70 | 455.01 | 257.7M |
| 2025-04-21 | 441.10 | 447.24 | 441.10 | 446.45 | 175.9M |
| 2025-04-16 | 437.64 | 444.01 | 436.82 | 440.28 | 189.9M |
| 2025-04-15 | 434.58 | 439.30 | 434.18 | 437.19 | 187.4M |
| 2025-04-14 | 428.26 | 438.67 | 428.26 | 435.06 | 181.5M |
| 2025-04-11 | 428.25 | 432.88 | 427.29 | 427.81 | 229.0M |
| 2025-04-10 | 436.43 | 436.43 | 426.95 | 427.94 | 283.7M |
| 2025-04-09 | 418.41 | 438.00 | 414.31 | 436.38 | 393.2M |
| 2025-04-08 | 421.08 | 427.47 | 416.95 | 417.98 | 358.3M |
| 2025-04-07 | 426.53 | 430.93 | 413.95 | 419.29 | 483.4M |
| 2025-04-04 | 447.11 | 447.11 | 425.38 | 427.67 | 184.0M |
| 2025-04-03 | 443.85 | 455.36 | 440.28 | 449.37 | 274.7M |
| 2025-04-02 | 442.08 | 447.23 | 440.17 | 446.83 | 181.8M |
| 2025-04-01 | 436.38 | 443.35 | 434.18 | 442.93 | 222.8M |
| 2025-03-31 | 440.72 | 440.72 | 433.16 | 435.88 | 205.3M |
| 2025-03-28 | 443.06 | 444.77 | 437.72 | 441.57 | 198.5M |
| 2025-03-27 | 438.39 | 444.59 | 437.64 | 444.10 | 226.5M |
| 2025-03-26 | 442.28 | 442.28 | 438.07 | 438.59 | 197.2M |
| 2025-03-25 | 437.40 | 442.31 | 437.40 | 441.80 | 193.0M |
| 2025-03-24 | 438.26 | 439.97 | 436.90 | 437.44 | 159.6M |
| 2025-03-21 | 441.39 | 441.39 | 436.09 | 437.37 | 742.3M |
| 2025-03-20 | 440.86 | 441.32 | 438.78 | 440.93 | 259.3M |
| 2025-03-19 | 437.99 | 442.74 | 437.53 | 440.58 | 222.5M |
| 2025-03-18 | 437.24 | 441.29 | 437.24 | 438.20 | 211.4M |
| 2025-03-14 | 431.60 | 436.85 | 431.60 | 435.73 | 251.9M |
| 2025-03-13 | 431.81 | 433.82 | 430.03 | 430.64 | 191.4M |
| 2025-03-12 | 427.82 | 432.59 | 425.98 | 432.01 | 246.4M |
| 2025-03-11 | 429.65 | 430.48 | 424.87 | 427.66 | 224.9M |
| 2025-03-10 | 438.97 | 438.97 | 426.76 | 429.42 | 201.9M |
| 2025-03-07 | 438.18 | 439.28 | 430.53 | 438.81 | 207.5M |
| 2025-03-06 | 437.72 | 443.15 | 435.08 | 438.66 | 260.7M |
| 2025-03-05 | 435.22 | 438.04 | 434.27 | 437.75 | 218.3M |
| 2025-03-04 | 431.55 | 437.56 | 423.55 | 434.94 | 280.8M |
| 2025-03-03 | 434.19 | 442.83 | 432.22 | 432.75 | 189.3M |
| 2025-02-28 | 437.31 | 439.17 | 433.94 | 434.74 | 658.7M |
| 2025-02-27 | 443.63 | 443.73 | 434.60 | 436.85 | 249.9M |
| 2025-02-26 | 440.81 | 443.93 | 438.73 | 442.48 | 250.2M |
| 2025-02-25 | 446.48 | 446.48 | 439.45 | 440.49 | 240.4M |
| 2025-02-24 | 446.88 | 447.97 | 442.23 | 445.94 | 169.6M |
| 2025-02-21 | 451.27 | 451.50 | 444.34 | 446.50 | 104.2M |
| 2025-02-20 | 449.72 | 452.86 | 447.42 | 451.25 | 152.0M |
| 2025-02-19 | 452.51 | 452.80 | 448.73 | 449.64 | 253.1M |
| 2025-02-18 | 451.16 | 454.51 | 448.53 | 452.92 | 181.0M |
| 2025-02-17 | 449.20 | 451.61 | 447.02 | 451.11 | 28.9M |
| 2025-02-14 | 449.55 | 451.25 | 448.07 | 449.26 | 300.2M |
| 2025-02-13 | 448.81 | 452.04 | 447.51 | 449.73 | 213.6M |
| 2025-02-12 | 443.15 | 450.19 | 440.47 | 448.94 | 249.1M |
| 2025-02-11 | 439.64 | 445.06 | 436.94 | 444.08 | 211.5M |
| 2025-02-10 | 439.45 | 443.53 | 439.40 | 439.84 | 210.6M |
| 2025-02-07 | 437.67 | 440.04 | 437.27 | 438.92 | 180.6M |
| 2025-02-06 | 428.88 | 438.47 | 428.88 | 437.73 | 267.7M |
| 2025-02-05 | 431.37 | 438.23 | 427.72 | 428.81 | 246.7M |
| 2025-02-04 | 427.77 | 433.14 | 426.03 | 431.64 | 266.2M |
| 2025-01-31 | 432.84 | 435.24 | 425.10 | 426.08 | 237.0M |
| 2025-01-30 | 429.63 | 435.74 | 429.47 | 433.07 | 182.3M |
| 2025-01-29 | 428.49 | 429.83 | 424.70 | 429.09 | 185.3M |
| 2025-01-28 | 430.21 | 431.39 | 427.80 | 428.88 | 200.8M |
| 2025-01-27 | 426.00 | 431.69 | 425.50 | 430.16 | 147.2M |
| 2025-01-24 | 425.20 | 428.41 | 424.72 | 427.53 | 196.4M |
| 2025-01-23 | 424.64 | 427.36 | 419.39 | 425.14 | 212.4M |
| 2025-01-22 | 420.74 | 427.79 | 418.40 | 424.26 | 255.6M |
| 2025-01-21 | 418.14 | 421.75 | 417.33 | 420.20 | 160.6M |
| 2025-01-20 | 415.80 | 418.97 | 415.67 | 418.10 | 51.7M |
| 2025-01-17 | 416.09 | 420.03 | 415.72 | 415.95 | 154.3M |
| 2025-01-16 | 418.93 | 419.41 | 415.54 | 415.96 | 204.8M |
| 2025-01-15 | 415.78 | 419.00 | 415.60 | 418.34 | 207.4M |
| 2025-01-14 | 414.92 | 417.88 | 414.43 | 415.08 | 193.3M |
| 2025-01-13 | 412.98 | 415.61 | 410.67 | 414.89 | 175.9M |
| 2025-01-10 | 413.95 | 415.72 | 411.60 | 412.86 | 166.9M |
| 2025-01-09 | 413.10 | 421.11 | 413.10 | 414.57 | 81.2M |
| 2025-01-08 | 417.02 | 417.02 | 411.83 | 413.06 | 162.2M |
| 2025-01-07 | 412.65 | 418.25 | 412.65 | 416.80 | 150.0M |
| 2025-01-06 | 409.51 | 417.26 | 408.75 | 412.02 | 146.4M |
| 2025-01-03 | 414.31 | 414.83 | 406.93 | 407.58 | 118.6M |
| 2025-01-02 | 413.19 | 416.47 | 413.19 | 414.34 | 93.0M |