761.67
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 | 756.75 | 764.06 | 756.75 | 761.67 | 121.8M |
| 2025-09-25 | 754.31 | 760.71 | 752.79 | 756.47 | 100.3M |
| 2025-09-24 | 762.92 | 766.11 | 753.27 | 755.62 | 140.8M |
| 2025-09-23 | 757.28 | 763.11 | 756.00 | 760.35 | 122.3M |
| 2025-09-22 | 750.05 | 757.89 | 748.01 | 756.95 | 74.6M |
| 2025-09-19 | 750.69 | 754.46 | 747.21 | 749.94 | 629.6M |
| 2025-09-18 | 755.03 | 755.03 | 746.41 | 751.44 | 160.8M |
| 2025-09-17 | 757.37 | 761.52 | 752.65 | 754.89 | 150.4M |
| 2025-09-15 | 753.19 | 760.11 | 751.00 | 759.60 | 82.6M |
| 2025-09-12 | 747.91 | 752.76 | 747.18 | 751.39 | 117.0M |
| 2025-09-11 | 735.63 | 752.07 | 734.98 | 747.53 | 157.7M |
| 2025-09-10 | 738.47 | 742.58 | 732.86 | 733.48 | 119.8M |
| 2025-09-09 | 739.22 | 741.26 | 736.20 | 738.86 | 119.8M |
| 2025-09-08 | 736.90 | 738.89 | 733.18 | 738.10 | 123.1M |
| 2025-09-05 | 731.25 | 738.47 | 731.25 | 737.18 | 154.9M |
| 2025-09-04 | 723.86 | 730.27 | 720.41 | 729.39 | 134.3M |
| 2025-09-03 | 730.24 | 733.29 | 723.05 | 723.76 | 154.7M |
| 2025-09-02 | 722.08 | 731.60 | 716.16 | 730.66 | 123.5M |
| 2025-09-01 | 718.12 | 722.75 | 713.17 | 720.79 | 13.2M |
| 2025-08-29 | 725.28 | 725.28 | 718.63 | 719.31 | 136.3M |
| 2025-08-28 | 720.95 | 729.88 | 719.40 | 724.74 | 120.2M |
| 2025-08-27 | 716.20 | 721.41 | 710.39 | 720.47 | 146.4M |
| 2025-08-26 | 722.63 | 723.35 | 714.79 | 717.25 | 306.6M |
| 2025-08-25 | 730.04 | 730.38 | 721.43 | 722.36 | 101.1M |
| 2025-08-22 | 720.75 | 731.82 | 720.57 | 729.81 | 238.6M |
| 2025-08-21 | 715.53 | 723.53 | 715.53 | 721.78 | 157.3M |
| 2025-08-20 | 719.70 | 719.71 | 715.33 | 716.03 | 87.5M |
| 2025-08-19 | 716.35 | 720.70 | 716.35 | 719.53 | 113.0M |
| 2025-08-18 | 718.68 | 719.93 | 714.34 | 717.26 | 109.5M |
| 2025-08-15 | 714.02 | 720.13 | 714.02 | 718.10 | 66.5M |
| 2025-08-14 | 714.83 | 717.51 | 711.30 | 714.95 | 72.9M |
| 2025-08-13 | 719.69 | 721.79 | 715.71 | 717.55 | 126.5M |
| 2025-08-12 | 714.00 | 721.13 | 713.18 | 718.73 | 126.7M |
| 2025-08-11 | 710.70 | 715.85 | 710.70 | 714.55 | 95.8M |
| 2025-08-08 | 713.55 | 715.13 | 710.37 | 711.20 | 80.3M |
| 2025-08-07 | 697.79 | 713.83 | 697.79 | 713.08 | 137.6M |
| 2025-08-06 | 699.15 | 707.63 | 698.38 | 699.03 | 119.1M |
| 2025-08-05 | 693.33 | 701.09 | 693.33 | 699.77 | 96.1M |
| 2025-08-04 | 697.17 | 698.58 | 693.27 | 694.80 | 143.7M |
| 2025-08-01 | 707.21 | 707.21 | 697.17 | 697.72 | 119.4M |
| 2025-07-31 | 703.45 | 709.17 | 700.40 | 706.05 | 128.5M |
| 2025-07-30 | 710.60 | 713.32 | 703.36 | 705.62 | 139.8M |
| 2025-07-29 | 701.64 | 713.08 | 694.68 | 711.08 | 112.8M |
| 2025-07-28 | 707.71 | 707.71 | 696.76 | 702.12 | 134.7M |
| 2025-07-25 | 701.25 | 707.60 | 700.39 | 706.63 | 103.8M |
| 2025-07-24 | 696.80 | 703.00 | 693.55 | 702.32 | 157.2M |
| 2025-07-23 | 684.07 | 694.13 | 683.17 | 693.05 | 243.3M |
| 2025-07-22 | 685.83 | 686.34 | 677.50 | 680.89 | 207.0M |
| 2025-07-21 | 690.33 | 691.91 | 683.43 | 684.12 | 180.6M |
| 2025-07-18 | 694.10 | 694.10 | 687.56 | 689.32 | 144.0M |
| 2025-07-17 | 688.91 | 695.46 | 688.61 | 693.78 | 180.8M |
| 2025-07-16 | 688.74 | 692.90 | 688.21 | 690.08 | 135.7M |
| 2025-07-15 | 689.38 | 693.37 | 686.36 | 690.00 | 146.5M |
| 2025-07-14 | 691.42 | 692.84 | 684.69 | 687.79 | 115.1M |
| 2025-07-11 | 693.09 | 694.77 | 685.50 | 691.76 | 116.2M |
| 2025-07-10 | 693.45 | 694.98 | 689.68 | 693.92 | 131.6M |
| 2025-07-09 | 700.80 | 701.93 | 693.21 | 694.34 | 134.0M |
| 2025-07-08 | 702.50 | 704.37 | 695.44 | 701.18 | 101.7M |
| 2025-07-07 | 710.46 | 711.50 | 703.01 | 704.01 | 98.4M |
| 2025-07-04 | 709.91 | 711.77 | 707.73 | 709.89 | 12.8M |
| 2025-07-03 | 716.23 | 720.56 | 708.49 | 709.13 | 104.8M |
| 2025-07-02 | 708.72 | 718.94 | 708.72 | 717.13 | 174.8M |
| 2025-07-01 | 702.85 | 708.93 | 700.34 | 708.55 | 124.7M |
| 2025-06-30 | 703.21 | 710.07 | 702.18 | 703.53 | 127.9M |
| 2025-06-27 | 705.89 | 709.97 | 703.65 | 704.62 | 110.8M |
| 2025-06-26 | 697.33 | 707.83 | 694.74 | 705.79 | 98.3M |
| 2025-06-25 | 692.89 | 699.42 | 692.89 | 697.54 | 139.4M |
| 2025-06-24 | 686.53 | 695.55 | 686.53 | 694.38 | 88.9M |
| 2025-06-23 | 686.14 | 687.82 | 679.56 | 686.38 | 99.9M |
| 2025-06-20 | 685.88 | 691.99 | 683.65 | 688.61 | 837.3M |
| 2025-06-19 | 695.20 | 696.81 | 684.45 | 685.22 | 16.7M |
| 2025-06-18 | 690.99 | 696.03 | 690.15 | 694.80 | 128.4M |
| 2025-06-17 | 695.00 | 696.43 | 689.08 | 691.30 | 124.0M |
| 2025-06-16 | 700.53 | 705.29 | 694.88 | 695.86 | 144.9M |
| 2025-06-13 | 703.17 | 703.17 | 695.33 | 699.73 | 130.3M |
| 2025-06-12 | 702.58 | 707.49 | 699.45 | 704.73 | 113.4M |
| 2025-06-11 | 707.12 | 711.98 | 702.99 | 703.50 | 161.6M |
| 2025-06-10 | 703.25 | 708.79 | 702.28 | 707.55 | 128.3M |
| 2025-06-09 | 709.21 | 710.11 | 703.56 | 704.08 | 80.8M |
| 2025-06-06 | 704.36 | 709.59 | 695.94 | 708.19 | 125.0M |
| 2025-06-05 | 703.08 | 708.50 | 703.08 | 705.23 | 130.0M |
| 2025-06-04 | 703.77 | 708.62 | 702.38 | 703.26 | 159.2M |
| 2025-06-03 | 705.09 | 707.10 | 703.01 | 704.91 | 141.7M |
| 2025-06-02 | 709.92 | 716.12 | 705.11 | 705.78 | 147.0M |
| 2025-05-30 | 721.64 | 721.64 | 707.26 | 708.00 | 384.1M |
| 2025-05-29 | 722.69 | 726.97 | 720.77 | 722.50 | 121.0M |
| 2025-05-28 | 721.42 | 727.03 | 719.45 | 723.46 | 148.1M |
| 2025-05-27 | 716.95 | 736.00 | 714.93 | 719.98 | 180.0M |
| 2025-05-26 | 715.68 | 718.68 | 713.17 | 716.34 | 19.8M |
| 2025-05-23 | 704.16 | 716.97 | 699.14 | 716.04 | 136.1M |
| 2025-05-22 | 712.08 | 714.74 | 706.03 | 707.28 | 143.1M |
| 2025-05-21 | 710.46 | 714.76 | 707.62 | 713.97 | 117.2M |
| 2025-05-20 | 712.73 | 717.72 | 710.12 | 710.81 | 154.9M |
| 2025-05-19 | 706.95 | 718.54 | 704.00 | 713.75 | 130.4M |
| 2025-05-16 | 708.05 | 710.07 | 702.99 | 706.65 | 88.3M |
| 2025-05-15 | 702.53 | 708.55 | 697.87 | 707.39 | 111.6M |
| 2025-05-14 | 700.50 | 704.15 | 696.76 | 703.27 | 119.8M |
| 2025-05-13 | 692.39 | 704.76 | 689.43 | 700.13 | 137.2M |
| 2025-05-12 | 693.69 | 695.27 | 681.02 | 692.27 | 118.9M |
| 2025-05-09 | 692.80 | 697.16 | 686.24 | 687.44 | 124.7M |
| 2025-05-08 | 707.51 | 712.57 | 690.95 | 692.34 | 142.5M |
| 2025-05-07 | 700.60 | 710.38 | 698.16 | 707.51 | 177.3M |
| 2025-05-06 | 681.55 | 702.52 | 679.27 | 701.43 | 121.2M |
| 2025-05-05 | 682.11 | 685.42 | 677.45 | 682.67 | 79.1M |
| 2025-05-02 | 692.30 | 692.30 | 678.60 | 682.95 | 141.5M |
| 2025-05-01 | 679.21 | 687.29 | 673.52 | 686.34 | 158.5M |
| 2025-04-30 | 679.21 | 687.29 | 673.52 | 686.34 | 158.5M |
| 2025-04-29 | 696.20 | 698.18 | 678.03 | 679.48 | 177.2M |
| 2025-04-28 | 691.48 | 701.56 | 689.47 | 696.74 | 144.9M |
| 2025-04-25 | 687.01 | 691.84 | 683.37 | 690.49 | 168.4M |
| 2025-04-24 | 681.35 | 691.02 | 678.13 | 687.00 | 176.6M |
| 2025-04-23 | 672.02 | 690.35 | 672.02 | 680.74 | 174.8M |
| 2025-04-22 | 655.10 | 672.04 | 655.10 | 671.24 | 192.0M |
| 2025-04-21 | 647.20 | 658.13 | 647.20 | 656.17 | 129.6M |
| 2025-04-16 | 643.75 | 650.97 | 642.05 | 645.95 | 119.0M |
| 2025-04-15 | 635.82 | 645.32 | 634.62 | 642.87 | 124.2M |
| 2025-04-14 | 626.61 | 641.56 | 626.61 | 637.06 | 90.4M |
| 2025-04-11 | 627.98 | 634.98 | 625.03 | 625.77 | 144.0M |
| 2025-04-10 | 640.14 | 640.14 | 625.91 | 627.71 | 150.2M |
| 2025-04-09 | 612.74 | 643.40 | 607.05 | 640.97 | 210.4M |
| 2025-04-08 | 616.22 | 624.56 | 609.44 | 611.69 | 176.8M |
| 2025-04-07 | 622.55 | 629.39 | 605.28 | 613.92 | 187.0M |
| 2025-04-04 | 650.77 | 650.77 | 620.24 | 623.99 | 127.4M |
| 2025-04-03 | 648.83 | 664.67 | 643.31 | 655.09 | 185.4M |
| 2025-04-02 | 646.54 | 654.14 | 643.80 | 653.45 | 127.6M |
| 2025-04-01 | 637.32 | 648.35 | 633.50 | 647.67 | 126.4M |
| 2025-03-31 | 645.55 | 645.55 | 634.02 | 636.99 | 148.6M |
| 2025-03-28 | 649.41 | 651.82 | 641.26 | 647.05 | 120.7M |
| 2025-03-27 | 640.19 | 651.87 | 638.56 | 650.98 | 170.0M |
| 2025-03-26 | 646.71 | 646.71 | 639.32 | 640.29 | 144.4M |
| 2025-03-25 | 639.08 | 646.47 | 639.08 | 645.70 | 143.0M |
| 2025-03-24 | 641.37 | 643.82 | 638.16 | 639.09 | 116.4M |
| 2025-03-21 | 646.50 | 646.50 | 638.89 | 640.15 | 450.1M |
| 2025-03-20 | 645.48 | 646.70 | 642.96 | 645.53 | 155.6M |
| 2025-03-19 | 640.53 | 648.14 | 640.13 | 644.99 | 168.2M |
| 2025-03-18 | 638.51 | 644.76 | 638.27 | 640.93 | 148.1M |
| 2025-03-14 | 633.60 | 637.59 | 632.83 | 636.02 | 177.8M |
| 2025-03-13 | 635.47 | 640.13 | 632.24 | 632.64 | 132.8M |
| 2025-03-12 | 628.61 | 636.42 | 626.94 | 635.62 | 165.6M |
| 2025-03-11 | 631.09 | 632.04 | 624.96 | 628.14 | 161.9M |
| 2025-03-10 | 643.98 | 643.98 | 626.87 | 630.89 | 139.5M |
| 2025-03-07 | 642.13 | 644.23 | 630.37 | 643.44 | 148.5M |
| 2025-03-06 | 641.62 | 650.91 | 637.48 | 643.21 | 193.5M |
| 2025-03-05 | 638.29 | 642.16 | 636.84 | 641.62 | 146.6M |
| 2025-03-04 | 631.11 | 641.40 | 619.64 | 637.97 | 182.8M |
| 2025-03-03 | 634.55 | 649.38 | 632.86 | 633.67 | 119.1M |
| 2025-02-28 | 642.27 | 643.63 | 634.08 | 635.43 | 371.6M |
| 2025-02-27 | 649.81 | 650.54 | 639.57 | 641.68 | 184.6M |
| 2025-02-26 | 644.40 | 649.33 | 642.46 | 646.73 | 193.4M |
| 2025-02-25 | 651.61 | 651.61 | 641.68 | 643.48 | 184.8M |
| 2025-02-24 | 653.12 | 654.54 | 645.92 | 650.23 | 117.3M |
| 2025-02-21 | 654.66 | 655.48 | 648.47 | 651.82 | 56.2M |
| 2025-02-20 | 651.69 | 657.34 | 649.89 | 654.68 | 91.0M |
| 2025-02-19 | 658.01 | 658.01 | 650.94 | 652.57 | 154.7M |
| 2025-02-18 | 654.70 | 660.10 | 651.07 | 658.11 | 123.0M |
| 2025-02-17 | 651.41 | 656.57 | 651.24 | 655.57 | 15.8M |
| 2025-02-14 | 653.07 | 655.29 | 649.83 | 651.88 | 231.7M |
| 2025-02-13 | 650.55 | 656.37 | 649.45 | 653.52 | 152.7M |
| 2025-02-12 | 644.96 | 653.40 | 639.01 | 651.33 | 197.2M |
| 2025-02-11 | 638.85 | 647.96 | 634.53 | 646.48 | 167.9M |
| 2025-02-10 | 637.33 | 643.82 | 636.90 | 639.24 | 159.9M |
| 2025-02-07 | 634.85 | 639.39 | 634.72 | 636.52 | 130.1M |
| 2025-02-06 | 618.42 | 636.87 | 618.42 | 635.17 | 223.0M |
| 2025-02-05 | 622.27 | 631.60 | 617.08 | 618.12 | 185.7M |
| 2025-02-04 | 617.47 | 625.45 | 614.92 | 622.46 | 201.3M |
| 2025-01-31 | 623.13 | 627.84 | 613.43 | 614.88 | 177.8M |
| 2025-01-30 | 619.81 | 628.01 | 619.19 | 623.49 | 135.3M |
| 2025-01-29 | 619.84 | 620.99 | 614.36 | 618.46 | 141.9M |
| 2025-01-28 | 623.52 | 625.89 | 619.66 | 620.25 | 143.6M |
| 2025-01-27 | 616.95 | 625.74 | 616.06 | 623.35 | 109.1M |
| 2025-01-24 | 615.22 | 621.05 | 615.02 | 619.09 | 141.1M |
| 2025-01-23 | 614.07 | 618.64 | 605.73 | 615.23 | 141.4M |
| 2025-01-22 | 608.87 | 619.08 | 604.12 | 613.66 | 189.8M |
| 2025-01-21 | 606.82 | 609.65 | 604.69 | 608.19 | 120.6M |
| 2025-01-20 | 601.04 | 608.43 | 600.44 | 606.64 | 27.3M |
| 2025-01-17 | 601.93 | 608.37 | 600.46 | 600.92 | 118.7M |
| 2025-01-16 | 607.88 | 608.81 | 600.41 | 601.64 | 154.4M |
| 2025-01-15 | 604.91 | 608.10 | 604.19 | 607.18 | 161.8M |
| 2025-01-14 | 604.13 | 606.82 | 601.90 | 603.38 | 144.9M |
| 2025-01-13 | 601.09 | 604.59 | 596.42 | 603.44 | 137.0M |
| 2025-01-10 | 601.00 | 604.98 | 598.39 | 600.75 | 114.6M |
| 2025-01-09 | 600.17 | 612.24 | 600.17 | 602.00 | 47.4M |
| 2025-01-08 | 605.31 | 605.47 | 597.44 | 600.06 | 118.4M |
| 2025-01-07 | 600.63 | 607.54 | 599.73 | 604.89 | 106.4M |
| 2025-01-06 | 595.71 | 607.23 | 594.81 | 599.60 | 101.1M |
| 2025-01-03 | 604.73 | 605.11 | 591.99 | 592.83 | 84.1M |
| 2025-01-02 | 604.01 | 609.36 | 602.57 | 604.49 | 59.6M |