478.68
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 | 475.58 | 480.18 | 475.58 | 478.68 | 121.8M |
| 2025-09-25 | 474.05 | 478.07 | 473.09 | 475.40 | 100.3M |
| 2025-09-24 | 479.46 | 481.46 | 473.40 | 474.87 | 140.8M |
| 2025-09-23 | 475.92 | 479.58 | 475.11 | 477.84 | 122.3M |
| 2025-09-22 | 471.37 | 476.30 | 470.09 | 475.70 | 74.6M |
| 2025-09-19 | 471.77 | 474.14 | 469.59 | 471.30 | 629.6M |
| 2025-09-18 | 474.50 | 474.50 | 469.08 | 472.25 | 160.8M |
| 2025-09-17 | 475.97 | 478.58 | 473.00 | 474.41 | 150.4M |
| 2025-09-15 | 473.48 | 477.83 | 472.10 | 477.51 | 82.6M |
| 2025-09-12 | 470.16 | 473.21 | 469.70 | 472.35 | 117.0M |
| 2025-09-11 | 462.44 | 472.77 | 462.03 | 469.92 | 157.7M |
| 2025-09-10 | 464.23 | 466.81 | 460.70 | 461.09 | 119.8M |
| 2025-09-09 | 464.70 | 465.97 | 462.79 | 464.47 | 119.8M |
| 2025-09-08 | 463.24 | 464.48 | 460.90 | 463.99 | 123.1M |
| 2025-09-05 | 459.69 | 464.23 | 459.69 | 463.41 | 154.9M |
| 2025-09-04 | 455.67 | 459.70 | 453.50 | 459.15 | 134.3M |
| 2025-09-03 | 459.68 | 461.60 | 455.16 | 455.60 | 154.7M |
| 2025-09-02 | 454.55 | 460.54 | 450.82 | 459.95 | 123.5M |
| 2025-09-01 | 452.05 | 454.97 | 448.94 | 453.73 | 13.2M |
| 2025-08-29 | 456.56 | 456.56 | 452.37 | 452.80 | 136.3M |
| 2025-08-28 | 453.84 | 459.46 | 452.86 | 456.22 | 120.2M |
| 2025-08-27 | 450.85 | 454.12 | 447.19 | 453.53 | 146.4M |
| 2025-08-26 | 454.89 | 455.34 | 449.96 | 451.50 | 306.6M |
| 2025-08-25 | 459.56 | 459.77 | 454.14 | 454.73 | 101.1M |
| 2025-08-22 | 453.71 | 460.68 | 453.60 | 459.41 | 238.6M |
| 2025-08-21 | 450.42 | 455.46 | 450.42 | 454.36 | 157.3M |
| 2025-08-20 | 453.05 | 453.06 | 450.30 | 450.74 | 87.5M |
| 2025-08-19 | 450.94 | 453.68 | 450.94 | 452.94 | 113.0M |
| 2025-08-18 | 452.41 | 453.19 | 449.68 | 451.51 | 109.5M |
| 2025-08-15 | 449.47 | 453.32 | 449.47 | 452.04 | 66.5M |
| 2025-08-14 | 449.98 | 451.67 | 447.76 | 450.06 | 72.9M |
| 2025-08-13 | 453.05 | 454.37 | 450.53 | 451.70 | 126.5M |
| 2025-08-12 | 450.20 | 454.69 | 449.68 | 453.18 | 126.7M |
| 2025-08-11 | 448.11 | 451.36 | 448.11 | 450.54 | 95.8M |
| 2025-08-08 | 449.92 | 450.91 | 447.91 | 448.43 | 80.3M |
| 2025-08-07 | 439.98 | 450.09 | 439.98 | 449.62 | 137.6M |
| 2025-08-06 | 440.83 | 446.18 | 440.35 | 440.76 | 119.1M |
| 2025-08-05 | 437.16 | 442.06 | 437.16 | 441.23 | 96.1M |
| 2025-08-04 | 439.58 | 440.48 | 437.13 | 438.09 | 143.7M |
| 2025-08-01 | 445.92 | 445.92 | 439.58 | 439.93 | 119.4M |
| 2025-07-31 | 443.55 | 447.15 | 441.62 | 445.19 | 128.5M |
| 2025-07-30 | 448.06 | 449.77 | 443.49 | 444.91 | 139.8M |
| 2025-07-29 | 442.40 | 449.62 | 438.02 | 448.36 | 112.8M |
| 2025-07-28 | 446.23 | 446.23 | 439.32 | 442.71 | 134.7M |
| 2025-07-25 | 442.16 | 446.16 | 441.62 | 445.55 | 103.8M |
| 2025-07-24 | 439.35 | 443.26 | 437.30 | 442.84 | 157.2M |
| 2025-07-23 | 431.33 | 437.67 | 430.76 | 436.99 | 243.3M |
| 2025-07-22 | 432.44 | 432.76 | 427.19 | 429.32 | 207.0M |
| 2025-07-21 | 435.27 | 436.27 | 430.92 | 431.36 | 180.6M |
| 2025-07-18 | 437.65 | 437.65 | 433.53 | 434.64 | 144.0M |
| 2025-07-17 | 434.38 | 438.51 | 434.19 | 437.45 | 180.8M |
| 2025-07-16 | 434.58 | 437.20 | 434.24 | 435.43 | 135.7M |
| 2025-07-15 | 434.98 | 437.50 | 433.07 | 435.37 | 146.5M |
| 2025-07-14 | 436.48 | 437.37 | 432.23 | 434.18 | 115.1M |
| 2025-07-11 | 437.54 | 438.59 | 432.73 | 436.69 | 116.2M |
| 2025-07-10 | 438.53 | 439.49 | 436.14 | 438.82 | 131.6M |
| 2025-07-09 | 443.17 | 443.88 | 438.37 | 439.08 | 134.0M |
| 2025-07-08 | 444.25 | 445.43 | 439.78 | 443.41 | 101.7M |
| 2025-07-07 | 449.28 | 449.94 | 444.57 | 445.20 | 98.4M |
| 2025-07-04 | 448.93 | 450.11 | 447.55 | 448.92 | 12.8M |
| 2025-07-03 | 452.93 | 455.67 | 448.04 | 448.44 | 104.8M |
| 2025-07-02 | 448.18 | 454.65 | 448.18 | 453.50 | 174.8M |
| 2025-07-01 | 444.47 | 448.31 | 442.88 | 448.07 | 124.7M |
| 2025-06-30 | 444.70 | 449.04 | 444.05 | 444.90 | 127.9M |
| 2025-06-27 | 446.39 | 448.97 | 444.98 | 445.59 | 110.8M |
| 2025-06-26 | 441.07 | 447.70 | 439.42 | 446.42 | 98.3M |
| 2025-06-25 | 438.26 | 442.39 | 438.26 | 441.20 | 139.4M |
| 2025-06-24 | 434.23 | 439.94 | 434.23 | 439.20 | 88.9M |
| 2025-06-23 | 433.99 | 435.05 | 429.82 | 434.14 | 99.9M |
| 2025-06-20 | 433.82 | 437.69 | 432.41 | 435.55 | 837.3M |
| 2025-06-19 | 439.72 | 440.74 | 432.92 | 433.41 | 16.7M |
| 2025-06-18 | 437.05 | 440.24 | 436.52 | 439.47 | 128.4M |
| 2025-06-17 | 439.59 | 440.49 | 435.84 | 437.25 | 124.0M |
| 2025-06-16 | 443.22 | 446.24 | 439.65 | 440.27 | 144.9M |
| 2025-06-13 | 444.90 | 444.90 | 439.94 | 442.72 | 130.3M |
| 2025-06-12 | 444.52 | 447.63 | 442.54 | 445.88 | 113.4M |
| 2025-06-11 | 447.39 | 450.47 | 444.78 | 445.11 | 161.6M |
| 2025-06-10 | 444.95 | 448.45 | 444.33 | 447.67 | 128.3M |
| 2025-06-09 | 448.72 | 449.28 | 445.14 | 445.47 | 80.8M |
| 2025-06-06 | 445.65 | 448.96 | 440.32 | 448.07 | 125.0M |
| 2025-06-05 | 445.19 | 448.63 | 445.19 | 446.56 | 130.0M |
| 2025-06-04 | 445.63 | 448.70 | 444.75 | 445.31 | 159.2M |
| 2025-06-03 | 446.47 | 447.74 | 445.15 | 446.35 | 141.7M |
| 2025-06-02 | 449.53 | 453.45 | 446.48 | 446.90 | 147.0M |
| 2025-05-30 | 456.95 | 456.95 | 447.84 | 448.31 | 384.1M |
| 2025-05-29 | 457.61 | 460.32 | 456.39 | 457.49 | 121.0M |
| 2025-05-28 | 456.81 | 460.36 | 455.56 | 458.10 | 148.1M |
| 2025-05-27 | 453.98 | 466.06 | 452.69 | 455.90 | 180.0M |
| 2025-05-26 | 453.88 | 455.79 | 452.29 | 454.30 | 19.8M |
| 2025-05-23 | 447.16 | 455.30 | 443.98 | 454.71 | 136.1M |
| 2025-05-22 | 452.20 | 453.88 | 448.35 | 449.15 | 143.1M |
| 2025-05-21 | 451.24 | 453.97 | 449.43 | 453.47 | 117.2M |
| 2025-05-20 | 452.68 | 455.85 | 451.02 | 451.46 | 154.9M |
| 2025-05-19 | 449.01 | 456.37 | 447.14 | 453.33 | 130.4M |
| 2025-05-16 | 449.71 | 450.99 | 446.50 | 448.82 | 88.3M |
| 2025-05-15 | 446.20 | 450.02 | 443.24 | 449.29 | 111.6M |
| 2025-05-14 | 444.91 | 447.23 | 442.54 | 446.67 | 119.8M |
| 2025-05-13 | 439.76 | 447.62 | 437.88 | 444.68 | 137.2M |
| 2025-05-12 | 440.88 | 441.88 | 432.83 | 439.98 | 118.9M |
| 2025-05-09 | 440.32 | 443.09 | 436.15 | 436.91 | 124.7M |
| 2025-05-08 | 450.04 | 453.26 | 439.51 | 440.39 | 142.5M |
| 2025-05-07 | 445.65 | 451.87 | 444.10 | 450.05 | 177.3M |
| 2025-05-06 | 433.53 | 446.87 | 432.08 | 446.18 | 121.2M |
| 2025-05-05 | 433.88 | 435.99 | 430.92 | 434.24 | 79.1M |
| 2025-05-02 | 440.42 | 440.42 | 431.63 | 434.42 | 141.5M |
| 2025-05-01 | 435.87 | 441.05 | 432.22 | 440.44 | 158.5M |
| 2025-04-30 | 435.87 | 441.05 | 432.22 | 440.44 | 158.5M |
| 2025-04-29 | 446.77 | 448.04 | 435.11 | 436.04 | 177.2M |
| 2025-04-28 | 443.74 | 450.21 | 442.45 | 447.12 | 144.9M |
| 2025-04-25 | 440.87 | 443.97 | 438.54 | 443.11 | 168.4M |
| 2025-04-24 | 437.24 | 443.45 | 435.17 | 440.87 | 176.6M |
| 2025-04-23 | 431.57 | 443.34 | 431.57 | 437.17 | 174.8M |
| 2025-04-22 | 420.70 | 431.57 | 420.70 | 431.06 | 192.0M |
| 2025-04-21 | 415.82 | 422.84 | 415.82 | 421.58 | 129.6M |
| 2025-04-16 | 413.61 | 418.24 | 412.51 | 415.01 | 119.0M |
| 2025-04-15 | 408.51 | 414.61 | 407.74 | 413.04 | 124.2M |
| 2025-04-14 | 402.59 | 412.20 | 402.59 | 409.30 | 90.4M |
| 2025-04-11 | 403.47 | 407.97 | 401.58 | 402.05 | 144.0M |
| 2025-04-10 | 411.28 | 411.28 | 402.14 | 403.30 | 150.2M |
| 2025-04-09 | 393.68 | 413.38 | 390.02 | 411.82 | 210.4M |
| 2025-04-08 | 395.91 | 401.27 | 391.56 | 393.01 | 176.8M |
| 2025-04-07 | 399.98 | 404.38 | 388.89 | 394.44 | 187.0M |
| 2025-04-04 | 418.11 | 418.11 | 398.49 | 400.90 | 127.4M |
| 2025-04-03 | 416.87 | 427.04 | 413.32 | 420.89 | 185.4M |
| 2025-04-02 | 415.39 | 420.28 | 413.63 | 419.83 | 127.6M |
| 2025-04-01 | 409.88 | 416.98 | 407.43 | 416.54 | 126.4M |
| 2025-03-31 | 415.17 | 415.17 | 407.76 | 409.67 | 148.6M |
| 2025-03-28 | 417.66 | 419.21 | 412.42 | 416.14 | 120.7M |
| 2025-03-27 | 411.73 | 419.24 | 410.68 | 418.67 | 170.0M |
| 2025-03-26 | 415.92 | 415.92 | 411.17 | 411.79 | 144.4M |
| 2025-03-25 | 411.02 | 415.77 | 411.02 | 415.27 | 143.0M |
| 2025-03-24 | 412.48 | 414.07 | 410.42 | 411.02 | 116.4M |
| 2025-03-21 | 415.79 | 415.79 | 410.89 | 411.70 | 450.1M |
| 2025-03-20 | 415.13 | 415.92 | 413.51 | 415.17 | 155.6M |
| 2025-03-19 | 411.95 | 416.84 | 411.69 | 414.82 | 168.2M |
| 2025-03-18 | 410.65 | 414.67 | 410.49 | 412.21 | 148.1M |
| 2025-03-14 | 407.49 | 410.06 | 407.00 | 409.05 | 177.8M |
| 2025-03-13 | 408.69 | 411.69 | 406.62 | 406.87 | 132.8M |
| 2025-03-12 | 404.28 | 409.30 | 403.21 | 408.79 | 165.6M |
| 2025-03-11 | 405.88 | 406.49 | 401.93 | 403.98 | 161.9M |
| 2025-03-10 | 414.17 | 414.17 | 403.16 | 405.75 | 139.5M |
| 2025-03-07 | 413.14 | 414.50 | 405.57 | 413.99 | 148.5M |
| 2025-03-06 | 412.82 | 418.79 | 410.15 | 413.84 | 193.5M |
| 2025-03-05 | 410.67 | 413.16 | 409.74 | 412.82 | 146.6M |
| 2025-03-04 | 406.05 | 412.67 | 398.67 | 410.46 | 182.8M |
| 2025-03-03 | 408.27 | 417.80 | 407.18 | 407.70 | 119.1M |
| 2025-02-28 | 413.23 | 414.11 | 407.96 | 408.83 | 371.6M |
| 2025-02-27 | 418.09 | 418.56 | 411.49 | 412.85 | 184.6M |
| 2025-02-26 | 415.12 | 418.30 | 413.88 | 416.63 | 193.4M |
| 2025-02-25 | 419.77 | 419.77 | 413.37 | 414.54 | 184.8M |
| 2025-02-24 | 420.74 | 421.66 | 416.11 | 418.88 | 117.3M |
| 2025-02-21 | 421.74 | 422.27 | 417.75 | 419.91 | 56.2M |
| 2025-02-20 | 419.83 | 423.46 | 418.67 | 421.75 | 91.0M |
| 2025-02-19 | 423.89 | 423.89 | 419.34 | 420.39 | 154.7M |
| 2025-02-18 | 421.76 | 425.24 | 419.43 | 423.96 | 123.0M |
| 2025-02-17 | 419.64 | 422.97 | 419.53 | 422.32 | 15.8M |
| 2025-02-14 | 420.71 | 422.15 | 418.63 | 419.95 | 231.7M |
| 2025-02-13 | 419.09 | 422.84 | 418.38 | 421.00 | 152.7M |
| 2025-02-12 | 415.49 | 420.92 | 411.66 | 419.59 | 197.2M |
| 2025-02-11 | 411.56 | 417.42 | 408.77 | 416.47 | 167.9M |
| 2025-02-10 | 410.57 | 414.76 | 410.30 | 411.81 | 159.9M |
| 2025-02-07 | 408.98 | 411.90 | 408.89 | 410.05 | 130.1M |
| 2025-02-06 | 398.39 | 410.28 | 398.39 | 409.18 | 223.0M |
| 2025-02-05 | 400.87 | 406.88 | 397.53 | 398.20 | 185.7M |
| 2025-02-04 | 397.78 | 402.92 | 396.13 | 400.99 | 201.3M |
| 2025-01-31 | 401.43 | 404.46 | 395.18 | 396.11 | 177.8M |
| 2025-01-30 | 399.29 | 404.57 | 398.88 | 401.66 | 135.3M |
| 2025-01-29 | 399.31 | 400.05 | 395.78 | 398.42 | 141.9M |
| 2025-01-28 | 401.68 | 403.20 | 399.19 | 399.57 | 143.6M |
| 2025-01-27 | 397.45 | 403.11 | 396.87 | 401.57 | 109.1M |
| 2025-01-24 | 396.33 | 400.09 | 396.20 | 398.82 | 141.1M |
| 2025-01-23 | 395.59 | 398.53 | 390.22 | 396.34 | 141.4M |
| 2025-01-22 | 392.24 | 398.82 | 389.18 | 395.33 | 189.8M |
| 2025-01-21 | 390.92 | 392.74 | 389.55 | 391.80 | 120.6M |
| 2025-01-20 | 387.19 | 391.96 | 386.81 | 390.80 | 27.3M |
| 2025-01-17 | 387.77 | 391.91 | 386.82 | 387.12 | 118.7M |
| 2025-01-16 | 391.60 | 392.20 | 386.79 | 387.58 | 154.4M |
| 2025-01-15 | 389.69 | 391.74 | 389.22 | 391.15 | 161.8M |
| 2025-01-14 | 389.48 | 391.21 | 388.04 | 388.99 | 144.9M |
| 2025-01-13 | 387.51 | 389.77 | 384.51 | 389.03 | 137.0M |
| 2025-01-10 | 387.45 | 390.02 | 385.77 | 387.30 | 114.6M |
| 2025-01-09 | 386.92 | 394.70 | 386.92 | 388.10 | 47.4M |
| 2025-01-08 | 390.23 | 390.34 | 385.16 | 386.85 | 118.4M |
| 2025-01-07 | 387.22 | 391.67 | 386.64 | 389.97 | 106.4M |
| 2025-01-06 | 384.05 | 391.47 | 383.47 | 386.55 | 101.1M |
| 2025-01-03 | 389.86 | 390.11 | 381.65 | 382.19 | 84.1M |
| 2025-01-02 | 389.40 | 392.84 | 388.47 | 389.71 | 59.6M |