579.63
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 | 578.09 | 584.56 | 576.78 | 579.63 | 24.3M |
| 2025-09-25 | 579.55 | 582.14 | 575.95 | 578.29 | 23.5M |
| 2025-09-24 | 586.42 | 586.42 | 578.72 | 578.72 | 28.2M |
| 2025-09-23 | 579.14 | 589.01 | 575.79 | 586.66 | 41.8M |
| 2025-09-22 | 571.18 | 578.41 | 569.30 | 576.73 | 32.3M |
| 2025-09-19 | 569.50 | 573.60 | 568.00 | 571.68 | 107.8M |
| 2025-09-18 | 574.12 | 574.12 | 566.40 | 570.18 | 28.2M |
| 2025-09-17 | 568.34 | 575.87 | 567.81 | 574.25 | 29.5M |
| 2025-09-15 | 566.85 | 569.42 | 564.98 | 567.49 | 13.0M |
| 2025-09-12 | 572.08 | 575.13 | 564.38 | 566.87 | 18.0M |
| 2025-09-11 | 567.50 | 572.72 | 567.24 | 568.35 | 26.5M |
| 2025-09-10 | 566.99 | 571.96 | 565.96 | 567.22 | 16.8M |
| 2025-09-09 | 571.87 | 571.87 | 563.86 | 565.54 | 27.4M |
| 2025-09-08 | 574.80 | 575.48 | 570.05 | 570.63 | 18.5M |
| 2025-09-05 | 572.13 | 577.40 | 571.89 | 574.60 | 17.0M |
| 2025-09-04 | 572.69 | 576.42 | 569.88 | 571.12 | 14.6M |
| 2025-09-03 | 570.12 | 574.56 | 568.15 | 572.10 | 17.7M |
| 2025-09-02 | 564.72 | 571.26 | 560.38 | 570.43 | 15.3M |
| 2025-09-01 | 564.74 | 566.00 | 561.43 | 564.21 | 5.8M |
| 2025-08-29 | 563.14 | 565.84 | 558.27 | 563.27 | 18.9M |
| 2025-08-28 | 552.69 | 563.85 | 552.69 | 562.95 | 18.5M |
| 2025-08-27 | 542.05 | 556.89 | 542.05 | 555.38 | 16.2M |
| 2025-08-26 | 545.67 | 550.62 | 542.32 | 543.18 | 22.4M |
| 2025-08-25 | 551.65 | 554.34 | 546.03 | 546.60 | 16.2M |
| 2025-08-22 | 545.32 | 553.23 | 543.28 | 551.81 | 17.2M |
| 2025-08-21 | 546.99 | 549.98 | 544.14 | 546.44 | 13.5M |
| 2025-08-20 | 548.61 | 550.23 | 544.70 | 545.98 | 15.1M |
| 2025-08-19 | 549.33 | 552.58 | 547.59 | 549.27 | 13.4M |
| 2025-08-18 | 551.97 | 553.92 | 549.64 | 553.29 | 11.6M |
| 2025-08-15 | 548.11 | 554.41 | 548.11 | 551.66 | 12.1M |
| 2025-08-14 | 554.66 | 558.66 | 546.48 | 548.39 | 15.1M |
| 2025-08-13 | 552.45 | 555.35 | 551.96 | 554.41 | 19.7M |
| 2025-08-12 | 548.39 | 553.31 | 547.28 | 552.62 | 23.7M |
| 2025-08-11 | 547.59 | 550.44 | 544.50 | 549.29 | 21.1M |
| 2025-08-08 | 552.95 | 553.55 | 546.46 | 547.23 | 16.8M |
| 2025-08-07 | 549.16 | 553.97 | 549.16 | 551.95 | 17.4M |
| 2025-08-06 | 547.34 | 552.72 | 546.59 | 549.36 | 18.1M |
| 2025-08-05 | 546.84 | 553.35 | 543.83 | 547.93 | 20.6M |
| 2025-08-04 | 555.05 | 558.39 | 545.89 | 548.50 | 15.1M |
| 2025-08-01 | 564.64 | 564.64 | 553.37 | 555.80 | 15.3M |
| 2025-07-31 | 559.23 | 565.47 | 558.57 | 562.38 | 33.9M |
| 2025-07-30 | 554.58 | 561.43 | 553.83 | 558.72 | 36.0M |
| 2025-07-29 | 545.64 | 556.18 | 545.64 | 553.76 | 32.5M |
| 2025-07-28 | 537.84 | 546.41 | 536.90 | 545.33 | 22.2M |
| 2025-07-25 | 537.97 | 541.13 | 532.43 | 537.56 | 22.2M |
| 2025-07-24 | 534.87 | 543.72 | 533.11 | 538.55 | 16.6M |
| 2025-07-23 | 517.72 | 534.97 | 517.72 | 533.62 | 24.7M |
| 2025-07-22 | 515.15 | 523.75 | 514.84 | 516.96 | 35.8M |
| 2025-07-21 | 515.39 | 518.10 | 510.95 | 515.42 | 14.0M |
| 2025-07-18 | 520.27 | 521.41 | 513.60 | 516.38 | 11.7M |
| 2025-07-17 | 519.43 | 523.16 | 516.15 | 521.65 | 15.7M |
| 2025-07-16 | 522.14 | 525.00 | 518.06 | 518.95 | 24.1M |
| 2025-07-15 | 519.36 | 524.05 | 517.30 | 523.15 | 21.7M |
| 2025-07-14 | 520.02 | 520.96 | 514.38 | 519.82 | 18.4M |
| 2025-07-11 | 519.58 | 522.98 | 513.55 | 520.22 | 18.7M |
| 2025-07-10 | 525.10 | 525.34 | 518.71 | 519.42 | 16.0M |
| 2025-07-09 | 528.93 | 529.34 | 524.95 | 526.09 | 23.3M |
| 2025-07-08 | 532.91 | 533.83 | 527.13 | 528.88 | 16.6M |
| 2025-07-07 | 538.82 | 539.66 | 531.69 | 532.75 | 15.7M |
| 2025-07-04 | 542.62 | 543.81 | 538.22 | 538.75 | 4.1M |
| 2025-07-03 | 540.88 | 544.84 | 540.70 | 542.62 | 14.9M |
| 2025-07-02 | 537.69 | 542.82 | 536.49 | 540.17 | 30.9M |
| 2025-07-01 | 531.76 | 537.72 | 529.03 | 536.85 | 14.6M |
| 2025-06-30 | 538.01 | 538.95 | 530.45 | 530.90 | 19.7M |
| 2025-06-27 | 537.91 | 541.33 | 537.13 | 538.12 | 18.5M |
| 2025-06-26 | 535.30 | 539.50 | 533.08 | 537.91 | 20.0M |
| 2025-06-25 | 537.37 | 541.38 | 532.81 | 534.79 | 164.4M |
| 2025-06-24 | 528.42 | 540.13 | 528.42 | 539.19 | 30.4M |
| 2025-06-23 | 526.55 | 529.66 | 521.68 | 529.29 | 20.8M |
| 2025-06-20 | 531.58 | 535.24 | 522.61 | 526.44 | 95.2M |
| 2025-06-19 | 533.38 | 534.99 | 530.19 | 532.43 | 6.4M |
| 2025-06-18 | 533.55 | 535.07 | 529.45 | 531.31 | 15.1M |
| 2025-06-17 | 534.77 | 539.84 | 532.60 | 533.91 | 16.9M |
| 2025-06-16 | 534.35 | 540.91 | 534.34 | 535.26 | 24.6M |
| 2025-06-13 | 541.01 | 542.51 | 533.30 | 534.35 | 21.4M |
| 2025-06-12 | 539.16 | 548.36 | 539.16 | 542.41 | 40.0M |
| 2025-06-11 | 540.57 | 546.52 | 539.63 | 540.71 | 26.1M |
| 2025-06-10 | 536.01 | 541.06 | 536.01 | 540.23 | 20.9M |
| 2025-06-09 | 539.18 | 540.58 | 535.24 | 537.16 | 14.0M |
| 2025-06-06 | 538.23 | 540.97 | 532.01 | 538.95 | 16.2M |
| 2025-06-05 | 533.06 | 539.35 | 533.06 | 538.22 | 16.2M |
| 2025-06-04 | 533.04 | 537.37 | 532.05 | 533.98 | 17.9M |
| 2025-06-03 | 533.23 | 537.57 | 531.63 | 534.99 | 16.9M |
| 2025-06-02 | 529.34 | 538.04 | 529.08 | 533.65 | 23.4M |
| 2025-05-30 | 533.47 | 533.47 | 527.81 | 529.81 | 67.3M |
| 2025-05-29 | 535.89 | 537.45 | 533.18 | 533.84 | 24.4M |
| 2025-05-28 | 533.22 | 536.65 | 530.57 | 536.09 | 31.7M |
| 2025-05-27 | 528.16 | 536.77 | 528.16 | 532.98 | 20.7M |
| 2025-05-26 | 527.64 | 530.25 | 526.73 | 528.08 | 5.4M |
| 2025-05-23 | 527.20 | 528.74 | 521.88 | 527.57 | 15.7M |
| 2025-05-22 | 530.08 | 532.77 | 526.18 | 527.69 | 18.8M |
| 2025-05-21 | 531.62 | 533.06 | 528.54 | 530.87 | 28.6M |
| 2025-05-20 | 534.24 | 536.36 | 530.79 | 531.76 | 29.0M |
| 2025-05-19 | 529.10 | 538.09 | 524.60 | 535.87 | 26.5M |
| 2025-05-16 | 523.89 | 531.20 | 521.54 | 529.79 | 19.6M |
| 2025-05-15 | 516.20 | 525.96 | 511.61 | 523.66 | 27.3M |
| 2025-05-14 | 515.12 | 517.72 | 512.36 | 516.56 | 32.0M |
| 2025-05-13 | 509.43 | 519.74 | 507.66 | 514.89 | 27.5M |
| 2025-05-12 | 507.49 | 511.36 | 502.81 | 509.80 | 26.1M |
| 2025-05-09 | 507.33 | 511.38 | 506.21 | 507.18 | 22.9M |
| 2025-05-08 | 512.80 | 516.88 | 506.61 | 507.76 | 36.4M |
| 2025-05-07 | 510.52 | 517.18 | 509.67 | 513.77 | 33.0M |
| 2025-05-06 | 497.20 | 512.10 | 495.35 | 511.39 | 28.7M |
| 2025-05-05 | 498.41 | 499.21 | 492.57 | 496.51 | 28.0M |
| 2025-05-02 | 492.52 | 502.61 | 491.16 | 498.07 | 34.8M |
| 2025-05-01 | 491.59 | 492.88 | 482.13 | 491.53 | 39.6M |
| 2025-04-30 | 491.59 | 492.88 | 482.13 | 491.53 | 39.6M |
| 2025-04-29 | 504.40 | 505.04 | 491.04 | 492.69 | 42.7M |
| 2025-04-28 | 506.07 | 509.18 | 503.01 | 504.35 | 46.9M |
| 2025-04-25 | 497.68 | 506.06 | 496.49 | 505.34 | 26.4M |
| 2025-04-24 | 490.31 | 504.69 | 489.29 | 498.31 | 33.1M |
| 2025-04-23 | 471.00 | 491.21 | 471.00 | 490.35 | 35.5M |
| 2025-04-22 | 464.87 | 471.98 | 463.67 | 471.51 | 25.1M |
| 2025-04-21 | 462.48 | 465.50 | 459.43 | 464.67 | 20.8M |
| 2025-04-16 | 456.57 | 467.97 | 455.39 | 460.73 | 35.2M |
| 2025-04-15 | 458.46 | 459.02 | 454.71 | 456.59 | 21.3M |
| 2025-04-14 | 456.63 | 465.85 | 455.26 | 458.12 | 19.2M |
| 2025-04-11 | 459.63 | 462.24 | 454.64 | 456.29 | 21.0M |
| 2025-04-10 | 473.24 | 473.24 | 456.96 | 458.53 | 33.8M |
| 2025-04-09 | 453.92 | 475.15 | 444.33 | 472.86 | 38.9M |
| 2025-04-08 | 453.84 | 460.65 | 450.06 | 452.78 | 34.9M |
| 2025-04-07 | 471.71 | 471.71 | 447.43 | 451.44 | 32.4M |
| 2025-04-04 | 491.30 | 491.30 | 467.46 | 472.40 | 27.5M |
| 2025-04-03 | 481.79 | 496.50 | 476.20 | 493.55 | 38.3M |
| 2025-04-02 | 477.19 | 483.66 | 475.25 | 482.55 | 21.3M |
| 2025-04-01 | 473.84 | 478.96 | 469.47 | 478.54 | 37.2M |
| 2025-03-31 | 481.92 | 481.92 | 470.61 | 473.48 | 22.6M |
| 2025-03-28 | 485.58 | 485.66 | 474.73 | 482.30 | 44.8M |
| 2025-03-27 | 486.56 | 488.63 | 483.49 | 486.21 | 27.4M |
| 2025-03-26 | 491.55 | 493.51 | 486.01 | 486.82 | 32.1M |
| 2025-03-25 | 485.71 | 493.01 | 485.71 | 492.13 | 24.1M |
| 2025-03-24 | 478.58 | 486.55 | 475.35 | 485.92 | 17.9M |
| 2025-03-21 | 484.90 | 484.90 | 474.21 | 478.39 | 114.7M |
| 2025-03-20 | 483.02 | 485.08 | 479.20 | 484.04 | 80.4M |
| 2025-03-19 | 477.54 | 485.04 | 477.52 | 482.11 | 28.0M |
| 2025-03-18 | 470.48 | 478.96 | 469.73 | 477.96 | 32.5M |
| 2025-03-14 | 470.63 | 474.86 | 466.03 | 469.68 | 45.2M |
| 2025-03-13 | 468.10 | 470.05 | 461.22 | 468.84 | 33.4M |
| 2025-03-12 | 469.69 | 471.27 | 463.49 | 468.60 | 38.6M |
| 2025-03-11 | 473.96 | 473.96 | 462.80 | 469.51 | 28.5M |
| 2025-03-10 | 486.63 | 486.63 | 469.75 | 473.49 | 21.1M |
| 2025-03-07 | 489.32 | 493.57 | 478.48 | 485.69 | 31.2M |
| 2025-03-06 | 485.47 | 495.41 | 481.01 | 489.29 | 32.4M |
| 2025-03-05 | 485.26 | 486.38 | 481.45 | 485.70 | 40.0M |
| 2025-03-04 | 493.02 | 493.02 | 477.47 | 484.41 | 37.2M |
| 2025-03-03 | 488.83 | 498.93 | 488.83 | 493.12 | 21.2M |
| 2025-02-28 | 492.69 | 493.40 | 487.82 | 490.40 | 71.6M |
| 2025-02-27 | 497.67 | 499.07 | 491.48 | 492.61 | 26.8M |
| 2025-02-26 | 498.20 | 500.27 | 493.41 | 497.58 | 26.4M |
| 2025-02-25 | 510.59 | 510.59 | 497.76 | 498.78 | 26.4M |
| 2025-02-24 | 514.36 | 516.87 | 503.91 | 510.05 | 25.9M |
| 2025-02-21 | 521.86 | 523.30 | 513.35 | 514.70 | 25.9M |
| 2025-02-20 | 525.17 | 529.52 | 521.55 | 522.70 | 30.7M |
| 2025-02-19 | 537.85 | 538.04 | 524.20 | 524.53 | 40.6M |
| 2025-02-18 | 532.45 | 541.02 | 530.33 | 538.10 | 23.1M |
| 2025-02-17 | 531.66 | 532.82 | 522.84 | 531.66 | 6.8M |
| 2025-02-14 | 525.82 | 533.31 | 525.82 | 531.32 | 27.6M |
| 2025-02-13 | 520.67 | 528.84 | 519.52 | 526.26 | 23.4M |
| 2025-02-12 | 513.83 | 519.99 | 512.09 | 517.48 | 24.1M |
| 2025-02-11 | 515.46 | 516.26 | 511.46 | 513.67 | 16.1M |
| 2025-02-10 | 512.74 | 518.44 | 512.74 | 515.15 | 21.0M |
| 2025-02-07 | 507.77 | 513.42 | 507.64 | 512.30 | 17.8M |
| 2025-02-06 | 510.55 | 513.57 | 504.34 | 507.30 | 17.4M |
| 2025-02-05 | 514.75 | 519.91 | 508.76 | 510.37 | 21.3M |
| 2025-02-04 | 502.44 | 515.37 | 502.44 | 514.24 | 28.4M |
| 2025-01-31 | 512.12 | 513.60 | 501.55 | 503.92 | 21.3M |
| 2025-01-30 | 506.91 | 520.53 | 506.91 | 512.96 | 19.2M |
| 2025-01-29 | 503.76 | 508.80 | 501.88 | 506.91 | 20.2M |
| 2025-01-28 | 501.55 | 507.92 | 497.70 | 503.92 | 22.4M |
| 2025-01-27 | 498.42 | 504.23 | 494.93 | 502.18 | 15.9M |
| 2025-01-24 | 492.43 | 500.46 | 492.23 | 498.73 | 31.8M |
| 2025-01-23 | 488.33 | 495.15 | 483.33 | 492.37 | 31.0M |
| 2025-01-22 | 484.26 | 492.71 | 482.90 | 488.59 | 22.3M |
| 2025-01-21 | 478.38 | 487.85 | 478.24 | 484.34 | 15.6M |
| 2025-01-20 | 475.20 | 479.74 | 474.19 | 479.11 | 7.5M |
| 2025-01-17 | 475.09 | 480.79 | 475.09 | 475.35 | 11.6M |
| 2025-01-16 | 474.50 | 478.49 | 474.13 | 475.24 | 15.5M |
| 2025-01-15 | 471.59 | 475.17 | 469.66 | 474.28 | 16.2M |
| 2025-01-14 | 463.51 | 472.26 | 463.51 | 471.65 | 17.2M |
| 2025-01-13 | 468.42 | 470.51 | 463.38 | 467.23 | 16.5M |
| 2025-01-10 | 474.66 | 475.33 | 466.08 | 468.20 | 17.7M |
| 2025-01-09 | 471.39 | 478.96 | 471.13 | 475.37 | 20.9M |
| 2025-01-08 | 483.07 | 483.72 | 470.25 | 471.43 | 14.6M |
| 2025-01-07 | 475.36 | 484.58 | 475.36 | 483.20 | 20.2M |
| 2025-01-06 | 472.88 | 481.08 | 471.70 | 475.22 | 20.2M |
| 2025-01-03 | 475.22 | 475.58 | 469.61 | 472.37 | 15.8M |
| 2025-01-02 | 474.85 | 477.16 | 471.96 | 475.09 | 13.7M |