420.17
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 | 418.63 | 422.83 | 418.63 | 420.17 | 163.1M |
| 2025-09-25 | 420.04 | 422.60 | 418.09 | 418.70 | 144.5M |
| 2025-09-24 | 424.66 | 425.76 | 419.41 | 419.99 | 196.7M |
| 2025-09-23 | 421.61 | 424.84 | 420.66 | 424.03 | 187.2M |
| 2025-09-22 | 416.20 | 422.02 | 415.83 | 421.53 | 127.1M |
| 2025-09-19 | 417.38 | 419.28 | 415.70 | 416.29 | 1,147.7M |
| 2025-09-18 | 418.91 | 419.17 | 413.38 | 417.42 | 257.4M |
| 2025-09-17 | 420.24 | 421.44 | 417.89 | 418.88 | 225.3M |
| 2025-09-15 | 419.72 | 421.90 | 418.84 | 420.71 | 138.3M |
| 2025-09-12 | 419.45 | 421.02 | 417.72 | 419.62 | 162.9M |
| 2025-09-11 | 413.93 | 421.77 | 413.93 | 418.83 | 207.4M |
| 2025-09-10 | 413.37 | 415.27 | 412.68 | 412.97 | 161.4M |
| 2025-09-09 | 414.94 | 414.94 | 411.64 | 413.41 | 179.6M |
| 2025-09-08 | 415.09 | 415.32 | 412.74 | 415.06 | 181.4M |
| 2025-09-05 | 411.51 | 415.38 | 411.51 | 414.81 | 192.7M |
| 2025-09-04 | 410.73 | 411.55 | 409.17 | 410.71 | 180.9M |
| 2025-09-03 | 408.92 | 412.08 | 408.28 | 410.82 | 197.3M |
| 2025-09-02 | 403.10 | 409.29 | 400.64 | 408.95 | 163.0M |
| 2025-09-01 | 401.57 | 403.43 | 400.89 | 402.95 | 24.8M |
| 2025-08-29 | 403.79 | 403.79 | 400.57 | 401.61 | 181.2M |
| 2025-08-28 | 398.90 | 404.37 | 398.03 | 403.43 | 165.7M |
| 2025-08-27 | 394.02 | 399.34 | 390.74 | 398.94 | 182.4M |
| 2025-08-26 | 395.55 | 397.81 | 393.61 | 394.11 | 380.3M |
| 2025-08-25 | 400.13 | 400.61 | 395.04 | 395.69 | 135.3M |
| 2025-08-22 | 396.30 | 401.01 | 396.07 | 399.97 | 284.6M |
| 2025-08-21 | 394.37 | 397.85 | 394.14 | 396.67 | 214.9M |
| 2025-08-20 | 395.70 | 397.02 | 394.21 | 394.53 | 120.3M |
| 2025-08-19 | 395.50 | 397.68 | 395.50 | 396.03 | 142.1M |
| 2025-08-18 | 396.59 | 396.97 | 394.19 | 396.48 | 135.9M |
| 2025-08-15 | 395.75 | 398.38 | 395.75 | 396.31 | 95.1M |
| 2025-08-14 | 399.25 | 399.25 | 394.80 | 395.85 | 105.3M |
| 2025-08-13 | 400.33 | 401.14 | 398.95 | 399.57 | 168.4M |
| 2025-08-12 | 398.47 | 401.17 | 397.93 | 400.29 | 171.2M |
| 2025-08-11 | 396.44 | 399.42 | 395.57 | 398.78 | 142.1M |
| 2025-08-08 | 398.65 | 400.60 | 396.31 | 396.73 | 113.8M |
| 2025-08-07 | 392.33 | 399.21 | 392.33 | 398.66 | 175.1M |
| 2025-08-06 | 390.41 | 395.01 | 390.41 | 392.29 | 161.0M |
| 2025-08-05 | 387.81 | 391.88 | 387.81 | 390.62 | 140.5M |
| 2025-08-04 | 390.43 | 391.22 | 386.82 | 388.31 | 173.8M |
| 2025-08-01 | 394.64 | 394.64 | 388.60 | 390.68 | 149.6M |
| 2025-07-31 | 393.57 | 397.26 | 392.82 | 393.94 | 205.7M |
| 2025-07-30 | 398.34 | 398.89 | 393.10 | 394.01 | 198.7M |
| 2025-07-29 | 393.61 | 399.06 | 391.06 | 398.36 | 175.2M |
| 2025-07-28 | 392.36 | 394.59 | 389.51 | 393.83 | 196.9M |
| 2025-07-25 | 389.13 | 392.61 | 388.15 | 392.38 | 153.9M |
| 2025-07-24 | 388.14 | 389.83 | 387.09 | 389.37 | 229.0M |
| 2025-07-23 | 380.32 | 387.21 | 380.32 | 386.77 | 323.1M |
| 2025-07-22 | 383.13 | 383.75 | 379.56 | 379.85 | 266.9M |
| 2025-07-21 | 385.50 | 386.67 | 381.37 | 382.87 | 214.4M |
| 2025-07-18 | 388.07 | 388.48 | 384.55 | 385.44 | 174.4M |
| 2025-07-17 | 385.13 | 389.41 | 385.13 | 388.34 | 218.5M |
| 2025-07-16 | 386.91 | 387.58 | 384.80 | 385.24 | 182.6M |
| 2025-07-15 | 386.23 | 387.72 | 384.48 | 386.92 | 191.9M |
| 2025-07-14 | 386.13 | 386.54 | 383.29 | 386.20 | 153.1M |
| 2025-07-11 | 385.30 | 387.18 | 382.14 | 386.18 | 152.2M |
| 2025-07-10 | 385.99 | 386.60 | 384.29 | 385.56 | 170.3M |
| 2025-07-09 | 389.25 | 389.42 | 385.42 | 385.93 | 183.0M |
| 2025-07-08 | 390.06 | 390.84 | 387.27 | 389.24 | 141.5M |
| 2025-07-07 | 394.47 | 394.91 | 389.75 | 390.23 | 134.3M |
| 2025-07-04 | 394.72 | 395.20 | 394.08 | 394.46 | 20.7M |
| 2025-07-03 | 395.17 | 397.73 | 393.30 | 394.69 | 156.5M |
| 2025-07-02 | 392.25 | 396.43 | 392.25 | 395.10 | 239.6M |
| 2025-07-01 | 389.75 | 392.87 | 388.83 | 392.35 | 158.7M |
| 2025-06-30 | 389.81 | 392.35 | 389.03 | 389.37 | 177.0M |
| 2025-06-27 | 390.49 | 392.97 | 389.51 | 389.79 | 152.1M |
| 2025-06-26 | 386.77 | 391.54 | 385.41 | 390.49 | 144.2M |
| 2025-06-25 | 385.27 | 387.29 | 385.27 | 386.66 | 335.6M |
| 2025-06-24 | 381.35 | 386.24 | 381.35 | 385.78 | 160.3M |
| 2025-06-23 | 382.83 | 382.83 | 378.85 | 381.70 | 149.0M |
| 2025-06-20 | 383.01 | 384.29 | 380.56 | 383.32 | 1,139.2M |
| 2025-06-19 | 384.80 | 384.80 | 382.41 | 382.92 | 33.8M |
| 2025-06-18 | 384.97 | 386.13 | 382.40 | 384.15 | 169.5M |
| 2025-06-17 | 388.11 | 388.47 | 384.46 | 385.18 | 169.1M |
| 2025-06-16 | 390.87 | 392.86 | 387.97 | 388.36 | 189.6M |
| 2025-06-13 | 393.20 | 393.20 | 389.94 | 390.48 | 174.2M |
| 2025-06-12 | 393.53 | 396.32 | 392.20 | 393.70 | 209.5M |
| 2025-06-11 | 395.26 | 397.29 | 393.06 | 393.26 | 217.9M |
| 2025-06-10 | 392.56 | 395.80 | 391.78 | 395.51 | 167.2M |
| 2025-06-09 | 395.14 | 396.14 | 391.98 | 393.43 | 110.4M |
| 2025-06-06 | 392.79 | 395.53 | 389.40 | 394.61 | 159.8M |
| 2025-06-05 | 391.49 | 393.86 | 391.49 | 392.89 | 162.5M |
| 2025-06-04 | 391.96 | 394.04 | 391.05 | 391.46 | 199.1M |
| 2025-06-03 | 391.92 | 393.82 | 390.02 | 392.48 | 183.8M |
| 2025-06-02 | 392.15 | 397.30 | 390.37 | 391.78 | 197.7M |
| 2025-05-30 | 395.29 | 395.29 | 391.56 | 391.83 | 514.0M |
| 2025-05-29 | 397.02 | 399.37 | 395.30 | 395.65 | 173.1M |
| 2025-05-28 | 395.47 | 399.03 | 395.04 | 397.07 | 228.0M |
| 2025-05-27 | 393.92 | 402.48 | 393.92 | 396.04 | 233.8M |
| 2025-05-26 | 393.42 | 394.59 | 392.76 | 393.99 | 30.8M |
| 2025-05-23 | 390.08 | 394.27 | 387.21 | 393.49 | 171.6M |
| 2025-05-22 | 394.10 | 394.68 | 389.95 | 390.78 | 183.1M |
| 2025-05-21 | 393.92 | 395.94 | 393.05 | 394.87 | 176.5M |
| 2025-05-20 | 396.16 | 398.24 | 393.77 | 394.23 | 209.7M |
| 2025-05-19 | 393.36 | 399.62 | 391.47 | 396.78 | 175.3M |
| 2025-05-16 | 391.38 | 394.69 | 390.32 | 393.32 | 123.0M |
| 2025-05-15 | 389.85 | 392.98 | 387.00 | 391.54 | 163.3M |
| 2025-05-14 | 390.17 | 390.42 | 387.23 | 390.04 | 177.2M |
| 2025-05-13 | 385.93 | 393.26 | 383.75 | 389.51 | 197.0M |
| 2025-05-12 | 387.43 | 389.45 | 380.66 | 386.00 | 164.6M |
| 2025-05-09 | 386.58 | 389.47 | 385.34 | 386.06 | 167.7M |
| 2025-05-08 | 393.75 | 396.30 | 387.26 | 387.81 | 203.6M |
| 2025-05-07 | 388.48 | 394.58 | 387.91 | 393.80 | 236.4M |
| 2025-05-06 | 378.46 | 389.77 | 377.76 | 389.24 | 175.2M |
| 2025-05-05 | 378.72 | 378.99 | 375.84 | 378.46 | 123.6M |
| 2025-05-02 | 376.91 | 381.80 | 376.06 | 378.89 | 197.4M |
| 2025-05-01 | 374.50 | 377.18 | 371.84 | 376.56 | 232.3M |
| 2025-04-30 | 374.50 | 377.18 | 371.84 | 376.56 | 232.3M |
| 2025-04-29 | 386.04 | 386.43 | 374.12 | 374.55 | 258.9M |
| 2025-04-28 | 386.40 | 389.72 | 385.46 | 386.25 | 211.6M |
| 2025-04-25 | 382.44 | 387.27 | 381.04 | 386.41 | 222.3M |
| 2025-04-24 | 377.69 | 385.50 | 377.34 | 382.67 | 244.7M |
| 2025-04-23 | 367.46 | 378.62 | 367.46 | 377.67 | 240.7M |
| 2025-04-22 | 361.17 | 367.44 | 361.17 | 367.16 | 249.2M |
| 2025-04-21 | 358.77 | 362.10 | 358.47 | 361.41 | 164.2M |
| 2025-04-16 | 356.56 | 363.04 | 356.08 | 358.22 | 180.6M |
| 2025-04-15 | 356.45 | 358.19 | 355.04 | 356.38 | 168.2M |
| 2025-04-14 | 352.26 | 360.82 | 352.26 | 356.56 | 128.3M |
| 2025-04-11 | 353.11 | 356.37 | 351.65 | 352.11 | 187.3M |
| 2025-04-10 | 360.92 | 360.92 | 352.21 | 352.98 | 213.3M |
| 2025-04-09 | 345.76 | 362.07 | 341.96 | 360.84 | 287.5M |
| 2025-04-08 | 346.22 | 352.53 | 344.08 | 345.49 | 256.4M |
| 2025-04-07 | 353.50 | 356.89 | 340.88 | 344.86 | 483.4M |
| 2025-04-04 | 371.79 | 371.79 | 352.76 | 354.36 | 184.0M |
| 2025-04-03 | 364.89 | 376.92 | 362.01 | 372.81 | 274.7M |
| 2025-04-02 | 361.97 | 366.91 | 360.26 | 366.55 | 181.8M |
| 2025-04-01 | 358.48 | 363.02 | 356.65 | 362.63 | 222.8M |
| 2025-03-31 | 361.55 | 361.55 | 355.43 | 357.81 | 205.3M |
| 2025-03-28 | 363.46 | 364.11 | 357.78 | 361.86 | 198.5M |
| 2025-03-27 | 362.09 | 364.89 | 361.81 | 364.04 | 226.5M |
| 2025-03-26 | 364.23 | 365.29 | 361.81 | 362.30 | 197.2M |
| 2025-03-25 | 359.97 | 364.40 | 359.97 | 364.14 | 193.0M |
| 2025-03-24 | 358.99 | 361.46 | 357.96 | 360.08 | 159.6M |
| 2025-03-21 | 362.69 | 362.69 | 357.73 | 358.42 | 739.5M |
| 2025-03-20 | 361.44 | 362.71 | 359.78 | 362.38 | 259.1M |
| 2025-03-19 | 359.52 | 363.69 | 358.89 | 361.30 | 222.2M |
| 2025-03-18 | 357.63 | 361.53 | 357.63 | 359.67 | 211.3M |
| 2025-03-14 | 353.63 | 357.88 | 353.14 | 357.19 | 251.8M |
| 2025-03-13 | 353.22 | 354.50 | 351.44 | 353.07 | 191.3M |
| 2025-03-12 | 351.36 | 353.87 | 349.66 | 353.42 | 246.3M |
| 2025-03-11 | 352.71 | 353.34 | 347.78 | 351.38 | 224.8M |
| 2025-03-10 | 359.63 | 359.63 | 350.49 | 352.65 | 201.8M |
| 2025-03-07 | 360.61 | 361.40 | 354.15 | 359.45 | 207.5M |
| 2025-03-06 | 360.47 | 365.50 | 357.95 | 360.77 | 260.6M |
| 2025-03-05 | 358.51 | 360.57 | 357.47 | 360.25 | 218.3M |
| 2025-03-04 | 357.24 | 360.30 | 348.21 | 358.31 | 280.8M |
| 2025-03-03 | 360.58 | 367.81 | 356.89 | 357.55 | 189.0M |
| 2025-02-28 | 361.42 | 363.27 | 359.31 | 361.12 | 658.7M |
| 2025-02-27 | 366.75 | 366.75 | 359.18 | 360.95 | 249.9M |
| 2025-02-26 | 366.03 | 367.82 | 363.72 | 366.48 | 250.1M |
| 2025-02-25 | 372.68 | 372.68 | 366.07 | 366.24 | 240.3M |
| 2025-02-24 | 371.71 | 374.26 | 367.66 | 372.35 | 169.5M |
| 2025-02-21 | 374.49 | 374.71 | 369.81 | 371.70 | 104.1M |
| 2025-02-20 | 373.80 | 376.42 | 371.56 | 374.58 | 152.0M |
| 2025-02-19 | 376.52 | 376.92 | 372.83 | 373.17 | 253.0M |
| 2025-02-18 | 375.47 | 378.97 | 373.52 | 377.26 | 181.0M |
| 2025-02-17 | 374.00 | 375.57 | 372.15 | 375.42 | 28.9M |
| 2025-02-14 | 372.58 | 375.60 | 372.43 | 374.17 | 300.2M |
| 2025-02-13 | 370.17 | 374.31 | 369.30 | 372.44 | 213.6M |
| 2025-02-12 | 364.21 | 370.77 | 362.90 | 369.60 | 249.0M |
| 2025-02-11 | 362.47 | 364.94 | 360.20 | 364.26 | 211.4M |
| 2025-02-10 | 362.25 | 364.59 | 361.56 | 362.13 | 210.5M |
| 2025-02-07 | 359.89 | 362.95 | 359.70 | 362.06 | 180.5M |
| 2025-02-06 | 357.40 | 360.47 | 355.67 | 359.89 | 267.7M |
| 2025-02-05 | 358.61 | 363.52 | 355.27 | 357.11 | 246.7M |
| 2025-02-04 | 354.19 | 359.84 | 354.19 | 358.92 | 266.2M |
| 2025-01-31 | 358.87 | 361.59 | 352.34 | 353.79 | 237.0M |
| 2025-01-30 | 356.93 | 362.89 | 356.93 | 359.22 | 182.2M |
| 2025-01-29 | 354.53 | 357.46 | 352.79 | 356.69 | 185.3M |
| 2025-01-28 | 354.70 | 357.14 | 353.58 | 354.96 | 200.7M |
| 2025-01-27 | 351.55 | 355.99 | 350.36 | 354.72 | 147.1M |
| 2025-01-24 | 349.47 | 353.08 | 349.38 | 352.25 | 196.4M |
| 2025-01-23 | 348.43 | 351.24 | 344.48 | 349.48 | 212.3M |
| 2025-01-22 | 344.31 | 350.81 | 343.07 | 348.16 | 255.6M |
| 2025-01-21 | 342.35 | 347.30 | 341.23 | 344.08 | 160.6M |
| 2025-01-20 | 340.53 | 342.88 | 340.27 | 342.46 | 51.7M |
| 2025-01-17 | 340.42 | 343.67 | 340.42 | 340.78 | 152.4M |
| 2025-01-16 | 341.00 | 341.26 | 338.77 | 340.35 | 204.8M |
| 2025-01-15 | 337.96 | 341.45 | 337.45 | 340.75 | 206.9M |
| 2025-01-14 | 337.44 | 339.95 | 336.13 | 337.19 | 193.3M |
| 2025-01-13 | 337.04 | 338.73 | 335.15 | 337.62 | 175.9M |
| 2025-01-10 | 339.35 | 340.49 | 335.41 | 337.01 | 166.9M |
| 2025-01-09 | 338.39 | 343.93 | 338.39 | 339.77 | 80.8M |
| 2025-01-08 | 341.60 | 341.66 | 337.09 | 338.31 | 162.2M |
| 2025-01-07 | 337.75 | 342.44 | 337.75 | 341.53 | 150.0M |
| 2025-01-06 | 337.02 | 343.01 | 336.68 | 337.41 | 146.4M |
| 2025-01-03 | 340.08 | 340.46 | 335.42 | 336.01 | 118.6M |
| 2025-01-02 | 339.33 | 340.96 | 339.15 | 340.04 | 93.0M |