SSE 380 Fundamental Weighted (SSE380FWI)

SSE380FWI
🏛️ China →
8,858.73
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:28 8,882.86 8,882.86 8,882.86 8,882.86 76,988.9K
09:29 8,882.86 8,882.86 8,882.86 8,882.86 0.0K
09:30 8,882.86 8,888.42 8,882.32 8,886.89 239,862.3K
09:31 8,887.05 8,898.55 8,887.05 8,897.89 236,722.2K
09:32 8,898.79 8,912.96 8,898.21 8,912.23 205,145.0K
09:33 8,911.20 8,911.20 8,899.76 8,903.59 172,281.6K
09:34 8,904.38 8,907.02 8,902.44 8,903.96 136,930.6K
09:35 8,903.50 8,905.94 8,899.30 8,901.12 152,739.6K
09:36 8,902.28 8,908.73 8,900.74 8,908.73 133,094.5K
09:37 8,908.96 8,909.76 8,905.15 8,906.22 122,049.7K
09:38 8,904.66 8,911.90 8,904.08 8,909.22 120,996.3K
09:39 8,909.69 8,914.20 8,906.32 8,911.43 145,711.3K
09:40 8,911.82 8,921.10 8,911.82 8,918.58 135,131.6K
09:41 8,917.72 8,919.10 8,915.80 8,919.10 106,424.5K
09:42 8,916.24 8,919.10 8,915.57 8,917.74 114,818.3K
09:43 8,917.96 8,924.38 8,917.43 8,923.49 109,907.2K
09:44 8,923.55 8,925.71 8,921.96 8,921.96 106,918.4K
09:45 8,920.94 8,922.51 8,915.58 8,922.51 145,367.8K
09:46 8,923.04 8,928.76 8,921.28 8,926.26 111,731.0K
09:47 8,926.25 8,933.47 8,926.25 8,933.07 97,785.4K
09:48 8,932.75 8,932.79 8,920.83 8,920.83 98,916.3K
09:49 8,921.62 8,921.62 8,915.23 8,915.23 96,841.1K
09:50 8,914.55 8,914.55 8,906.99 8,908.22 95,973.1K
09:51 8,906.10 8,908.60 8,900.92 8,901.32 95,132.4K
09:52 8,901.90 8,905.69 8,901.24 8,905.23 88,898.0K
09:53 8,904.34 8,904.40 8,898.66 8,898.66 82,229.0K
09:54 8,898.78 8,900.03 8,894.23 8,894.81 74,875.7K
09:55 8,893.95 8,895.38 8,889.81 8,891.72 84,086.3K
09:56 8,891.00 8,893.04 8,885.52 8,893.04 83,864.5K
09:57 8,891.79 8,892.27 8,884.83 8,887.65 73,137.4K
09:58 8,885.73 8,891.12 8,884.63 8,890.03 80,790.2K
09:59 8,892.49 8,902.57 8,892.37 8,899.93 78,140.0K
10:00 8,900.86 8,900.86 8,893.48 8,894.23 77,045.1K
10:01 8,894.66 8,899.99 8,894.66 8,898.33 60,117.0K
10:02 8,898.08 8,906.02 8,898.08 8,905.38 70,266.6K
10:03 8,905.42 8,908.75 8,901.34 8,901.34 71,869.4K
10:04 8,900.56 8,906.35 8,900.56 8,903.31 64,151.3K
10:05 8,902.65 8,904.19 8,898.43 8,898.43 61,235.5K
10:06 8,899.17 8,902.88 8,898.38 8,900.46 54,015.0K
10:07 8,901.34 8,910.23 8,901.34 8,909.07 69,290.6K
10:08 8,909.56 8,913.32 8,908.66 8,913.32 62,112.0K
10:09 8,912.52 8,917.18 8,911.22 8,916.37 69,270.2K
10:10 8,915.47 8,916.70 8,910.71 8,910.71 63,769.2K
10:11 8,911.39 8,913.88 8,911.39 8,912.08 49,601.5K
10:12 8,911.93 8,912.59 8,907.25 8,909.26 52,353.5K
10:13 8,910.81 8,910.81 8,901.97 8,903.93 52,780.1K
10:14 8,903.49 8,905.08 8,900.34 8,901.33 51,600.7K
10:15 8,901.06 8,908.77 8,901.06 8,908.77 48,051.0K
10:16 8,908.18 8,908.67 8,904.85 8,906.68 48,598.7K
10:17 8,905.69 8,906.14 8,901.46 8,901.46 47,769.0K
10:18 8,901.29 8,903.61 8,899.83 8,901.71 57,504.2K
10:19 8,902.15 8,906.61 8,901.61 8,903.19 46,437.4K
10:20 8,902.53 8,908.55 8,902.24 8,906.62 41,906.6K
10:21 8,905.29 8,905.29 8,899.20 8,900.51 47,125.5K
10:22 8,899.46 8,906.60 8,899.46 8,906.60 49,701.3K
10:23 8,906.33 8,906.33 8,901.45 8,904.22 80,322.3K
10:24 8,904.60 8,907.28 8,901.05 8,906.76 65,688.8K
10:25 8,906.75 8,910.74 8,906.75 8,910.68 67,226.4K
10:26 8,909.60 8,912.04 8,908.41 8,911.73 36,527.7K
10:27 8,911.92 8,916.59 8,911.18 8,916.59 33,085.7K
10:28 8,915.70 8,919.93 8,915.70 8,918.24 43,907.5K
10:29 8,915.43 8,915.98 8,913.28 8,915.47 36,917.1K
10:30 8,917.20 8,917.85 8,914.76 8,917.78 34,835.2K
10:31 8,916.54 8,918.86 8,915.25 8,918.06 31,228.2K
10:32 8,917.74 8,919.62 8,916.28 8,918.69 37,710.3K
10:33 8,919.52 8,922.98 8,919.45 8,919.45 36,244.4K
10:34 8,917.37 8,924.36 8,917.37 8,921.15 31,372.8K
10:35 8,920.65 8,922.41 8,915.63 8,915.82 42,098.6K
10:36 8,919.80 8,919.80 8,915.41 8,915.99 38,396.6K
10:37 8,916.86 8,916.86 8,911.42 8,914.82 31,703.0K
10:38 8,913.68 8,914.85 8,911.63 8,912.96 33,298.5K
10:39 8,910.76 8,919.43 8,910.76 8,918.20 38,015.7K
10:40 8,919.27 8,921.82 8,918.92 8,919.82 43,796.4K
10:41 8,919.29 8,921.89 8,918.66 8,919.40 40,775.2K
10:42 8,919.21 8,921.87 8,917.10 8,921.80 35,544.9K
10:43 8,920.55 8,920.55 8,916.12 8,918.06 33,767.1K
10:44 8,918.35 8,919.87 8,915.88 8,917.09 28,678.8K
10:45 8,917.35 8,922.05 8,916.96 8,918.45 42,036.6K
10:46 8,918.52 8,925.58 8,918.52 8,924.98 41,157.8K
10:47 8,922.39 8,925.35 8,922.39 8,924.05 33,094.5K
10:48 8,925.11 8,928.47 8,925.11 8,927.36 36,911.7K
10:49 8,927.59 8,929.00 8,925.22 8,926.93 35,248.4K
10:50 8,926.13 8,930.10 8,926.13 8,927.40 41,957.3K
10:51 8,926.65 8,927.06 8,924.38 8,925.86 38,701.2K
10:52 8,924.61 8,925.97 8,921.81 8,922.32 33,238.4K
10:53 8,922.41 8,922.41 8,918.84 8,919.42 29,361.7K
10:54 8,920.59 8,923.48 8,919.92 8,922.64 31,892.4K
10:55 8,921.92 8,924.36 8,918.09 8,918.09 25,431.2K
10:56 8,919.10 8,920.67 8,918.47 8,920.01 24,833.2K
10:57 8,917.83 8,920.99 8,917.60 8,918.46 31,518.0K
10:58 8,918.07 8,919.69 8,917.53 8,917.53 28,109.7K
10:59 8,917.85 8,919.36 8,916.13 8,916.68 37,763.0K
11:00 8,914.67 8,920.03 8,914.62 8,918.86 33,554.1K
11:01 8,920.16 8,921.80 8,919.12 8,921.30 37,217.8K
11:02 8,920.73 8,928.56 8,920.37 8,928.56 38,808.5K
11:03 8,929.07 8,929.27 8,923.66 8,926.15 42,212.5K
11:04 8,925.89 8,929.82 8,925.89 8,928.92 35,017.1K
11:05 8,928.51 8,928.97 8,924.18 8,927.53 33,757.9K
11:06 8,927.27 8,927.27 8,923.32 8,926.93 30,172.8K
11:07 8,926.70 8,927.77 8,924.01 8,924.01 27,381.6K
11:08 8,923.23 8,923.49 8,919.26 8,920.95 27,835.9K
11:09 8,920.03 8,922.69 8,917.62 8,917.62 28,182.2K
11:10 8,918.26 8,919.20 8,914.20 8,915.06 24,027.3K
11:11 8,915.90 8,918.13 8,914.82 8,916.16 23,788.6K
11:12 8,915.03 8,916.81 8,910.64 8,910.64 28,673.9K
11:13 8,911.68 8,913.46 8,910.62 8,911.67 23,810.7K
11:14 8,912.84 8,915.80 8,907.02 8,915.25 27,514.2K
11:15 8,914.80 8,915.70 8,911.90 8,914.68 19,808.3K
11:16 8,914.68 8,918.00 8,912.42 8,914.84 22,024.2K
11:17 8,914.16 8,914.95 8,910.34 8,910.69 26,722.5K
11:18 8,911.38 8,913.11 8,902.35 8,902.35 30,257.7K
11:19 8,904.27 8,905.71 8,900.87 8,900.87 54,943.4K
11:20 8,901.30 8,906.68 8,899.70 8,906.68 47,401.7K
11:21 8,904.97 8,904.97 8,898.61 8,899.54 27,099.1K
11:22 8,898.22 8,901.90 8,897.53 8,899.59 26,411.3K
11:23 8,898.33 8,900.21 8,896.90 8,897.41 27,358.4K
11:24 8,897.97 8,899.12 8,894.69 8,896.15 24,636.5K
11:25 8,896.07 8,896.42 8,893.62 8,894.49 30,011.8K
11:26 8,894.26 8,897.40 8,894.17 8,896.63 26,157.3K
11:27 8,896.58 8,902.17 8,896.58 8,899.76 23,391.8K
11:28 8,898.69 8,902.22 8,898.69 8,902.22 23,402.8K
11:29 8,900.94 8,903.75 8,898.47 8,898.47 21,842.1K
11:30 8,899.77 8,900.86 8,899.77 8,900.86 1,316.6K
11:31 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:32 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:33 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:34 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:35 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:36 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:37 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:38 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:39 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:40 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:41 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:42 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:43 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:44 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:45 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:46 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:47 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:48 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:49 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:50 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:51 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:52 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:53 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:54 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:55 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:56 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:57 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:58 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
11:59 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:00 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:01 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:02 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:03 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:04 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:05 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:06 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:07 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:08 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:09 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:10 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:11 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:12 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:13 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:14 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:15 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:16 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:17 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:18 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:19 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:20 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:21 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:22 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:23 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:24 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:25 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:26 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:27 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:28 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:29 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:30 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:31 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:32 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:33 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:34 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:35 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:36 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:37 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:38 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:39 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:40 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:41 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:42 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:43 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:44 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:45 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:46 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:47 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:48 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:49 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:50 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:51 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:52 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:53 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:54 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:55 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:56 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:57 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:58 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
12:59 8,900.86 8,900.86 8,900.86 8,900.86 0.0K
13:00 8,900.86 8,902.52 8,895.47 8,896.23 82,597.3K
13:01 8,896.79 8,897.01 8,890.57 8,891.25 41,052.0K
13:02 8,892.25 8,895.09 8,891.79 8,893.69 28,559.8K
13:03 8,893.28 8,897.39 8,893.28 8,896.16 24,000.9K
13:04 8,893.64 8,894.20 8,884.67 8,885.97 47,117.6K
13:05 8,886.76 8,889.42 8,885.16 8,888.49 34,942.7K
13:06 8,888.90 8,892.71 8,888.07 8,892.71 24,972.3K
13:07 8,890.65 8,893.06 8,887.12 8,887.12 23,295.2K
13:08 8,887.44 8,889.35 8,887.44 8,888.00 26,800.6K
13:09 8,888.06 8,890.40 8,888.06 8,888.93 20,198.7K
13:10 8,889.52 8,893.40 8,889.52 8,893.23 25,200.6K
13:11 8,892.68 8,893.32 8,889.96 8,892.55 22,415.5K
13:12 8,892.62 8,896.31 8,891.47 8,894.46 23,118.6K
13:13 8,895.09 8,898.13 8,894.63 8,894.63 23,910.2K
13:14 8,894.18 8,898.83 8,893.60 8,896.56 25,169.0K
13:15 8,898.00 8,901.56 8,897.73 8,900.38 35,501.3K
13:16 8,900.01 8,902.32 8,899.91 8,900.56 20,994.2K
13:17 8,900.97 8,901.60 8,895.70 8,898.15 30,164.7K
13:18 8,898.43 8,900.73 8,898.17 8,899.10 19,304.7K
13:19 8,898.40 8,901.36 8,897.92 8,897.92 24,183.2K
13:20 8,898.93 8,901.49 8,896.91 8,901.49 36,284.4K
13:21 8,901.15 8,906.26 8,901.15 8,905.59 29,778.5K
13:22 8,905.98 8,906.42 8,903.28 8,904.91 28,311.5K
13:23 8,905.77 8,906.37 8,903.72 8,905.75 20,873.5K
13:24 8,906.17 8,906.17 8,898.38 8,898.38 27,816.6K
13:25 8,898.90 8,898.90 8,894.97 8,895.89 29,121.5K
13:26 8,896.22 8,898.29 8,892.45 8,894.73 25,353.1K
13:27 8,894.09 8,899.72 8,894.09 8,899.45 23,049.5K
13:28 8,899.34 8,903.15 8,898.64 8,898.77 23,978.3K
13:29 8,898.54 8,901.73 8,897.60 8,900.73 23,405.7K
13:30 8,900.05 8,901.39 8,898.74 8,899.10 28,361.4K
13:31 8,898.59 8,900.30 8,895.19 8,895.19 27,324.7K
13:32 8,896.20 8,896.53 8,890.97 8,894.77 34,549.4K
13:33 8,895.22 8,900.10 8,895.22 8,898.31 31,478.2K
13:34 8,898.27 8,900.56 8,896.58 8,899.55 34,648.2K
13:35 8,899.29 8,899.98 8,896.44 8,898.96 62,689.2K
13:36 8,898.53 8,900.35 8,895.58 8,897.74 30,615.1K
13:37 8,897.54 8,902.76 8,897.30 8,901.67 35,189.1K
13:38 8,901.83 8,907.74 8,901.83 8,903.69 33,792.0K
13:39 8,902.57 8,902.57 8,899.55 8,900.07 28,841.4K
13:40 8,900.02 8,900.42 8,898.32 8,898.86 25,612.0K
13:41 8,897.59 8,899.96 8,896.84 8,899.96 27,503.1K
13:42 8,900.50 8,904.29 8,899.48 8,903.71 24,629.4K
13:43 8,903.15 8,906.49 8,903.15 8,904.35 25,969.7K
13:44 8,904.08 8,905.12 8,901.80 8,903.04 24,729.8K
13:45 8,903.16 8,903.84 8,897.99 8,898.21 26,369.0K
13:46 8,898.40 8,902.25 8,898.04 8,900.44 24,534.5K
13:47 8,900.31 8,907.22 8,900.31 8,906.25 27,653.0K
13:48 8,906.79 8,908.98 8,905.09 8,908.01 26,719.0K
13:49 8,909.44 8,913.26 8,909.44 8,912.14 40,475.2K
13:50 8,913.50 8,914.20 8,911.14 8,913.16 32,167.5K
13:51 8,911.93 8,912.42 8,909.75 8,909.76 25,107.6K
13:52 8,908.67 8,909.33 8,901.73 8,901.73 38,249.8K
13:53 8,901.07 8,901.07 8,893.93 8,896.49 46,771.4K
13:54 8,895.65 8,897.79 8,895.17 8,896.04 26,899.7K
13:55 8,895.42 8,899.00 8,895.42 8,895.50 44,347.4K
13:56 8,895.81 8,896.41 8,892.57 8,893.36 26,665.4K
13:57 8,893.50 8,894.79 8,889.88 8,889.88 44,819.3K
13:58 8,890.27 8,890.27 8,883.18 8,883.75 46,570.4K
13:59 8,883.32 8,885.10 8,879.92 8,879.92 38,009.6K
14:00 8,880.85 8,880.90 8,876.76 8,878.26 45,042.1K
14:01 8,878.38 8,885.28 8,878.19 8,885.05 34,223.1K
14:02 8,885.32 8,886.06 8,883.19 8,883.51 29,441.7K
14:03 8,883.77 8,884.54 8,881.19 8,882.57 27,248.3K
14:04 8,882.22 8,889.45 8,880.99 8,888.00 28,763.0K
14:05 8,888.70 8,888.70 8,884.99 8,885.30 28,011.7K
14:06 8,885.27 8,886.52 8,883.22 8,883.71 24,076.6K
14:07 8,883.58 8,884.71 8,881.31 8,883.92 24,901.7K
14:08 8,885.39 8,892.96 8,884.46 8,889.62 40,021.7K
14:09 8,889.40 8,891.43 8,889.40 8,890.92 21,899.0K
14:10 8,891.19 8,891.19 8,883.39 8,883.39 35,634.6K
14:11 8,882.83 8,882.86 8,880.50 8,881.37 24,369.3K
14:12 8,881.24 8,886.84 8,881.24 8,886.24 32,385.0K
14:13 8,884.66 8,886.74 8,879.38 8,879.38 24,686.6K
14:14 8,879.50 8,880.37 8,873.53 8,873.53 38,351.4K
14:15 8,873.93 8,878.73 8,873.47 8,876.03 39,531.6K
14:16 8,877.13 8,885.50 8,877.13 8,882.85 48,729.7K
14:17 8,883.08 8,883.08 8,878.78 8,879.55 25,320.8K
14:18 8,879.70 8,884.39 8,879.04 8,883.90 26,445.4K
14:19 8,883.68 8,884.30 8,882.43 8,884.30 24,060.2K
14:20 8,883.95 8,884.72 8,881.35 8,883.09 22,544.3K
14:21 8,884.44 8,891.46 8,884.44 8,887.74 30,524.1K
14:22 8,887.33 8,887.33 8,881.26 8,881.97 32,277.4K
14:23 8,882.45 8,882.45 8,879.11 8,882.36 24,312.0K
14:24 8,881.30 8,881.64 8,878.34 8,878.87 29,018.2K
14:25 8,878.43 8,878.72 8,876.16 8,876.56 71,964.4K
14:26 8,876.62 8,878.26 8,875.44 8,876.07 34,363.6K
14:27 8,875.96 8,876.25 8,867.41 8,867.41 46,616.1K
14:28 8,866.60 8,872.72 8,865.33 8,872.72 50,074.6K
14:29 8,874.28 8,878.47 8,873.01 8,874.23 38,968.3K
14:30 8,873.77 8,880.63 8,873.77 8,880.59 47,709.8K
14:31 8,882.05 8,883.78 8,873.66 8,873.66 47,418.6K
14:32 8,872.62 8,872.62 8,863.31 8,864.01 41,693.2K
14:33 8,863.20 8,868.62 8,861.66 8,864.74 42,267.5K
14:34 8,863.60 8,865.64 8,860.00 8,865.64 39,762.0K
14:35 8,864.48 8,864.48 8,858.38 8,858.38 53,283.8K
14:36 8,857.74 8,863.41 8,856.07 8,863.41 49,227.5K
14:37 8,863.27 8,869.16 8,862.98 8,867.34 50,571.3K
14:38 8,867.65 8,871.10 8,866.44 8,866.90 35,297.3K
14:39 8,866.48 8,867.61 8,861.88 8,863.58 37,347.9K
14:40 8,863.36 8,866.47 8,863.22 8,865.92 43,358.8K
14:41 8,864.98 8,868.69 8,863.22 8,863.22 37,782.6K
14:42 8,862.26 8,867.99 8,861.11 8,867.99 38,442.2K
14:43 8,865.66 8,871.65 8,865.17 8,870.66 40,421.7K
14:44 8,871.18 8,875.11 8,869.17 8,873.88 39,571.4K
14:45 8,874.26 8,877.54 8,872.57 8,876.20 40,245.1K
14:46 8,877.68 8,880.78 8,877.17 8,877.87 43,796.6K
14:47 8,878.37 8,879.03 8,876.21 8,877.47 40,482.5K
14:48 8,878.26 8,878.46 8,874.00 8,874.00 45,397.0K
14:49 8,874.08 8,874.08 8,868.89 8,872.31 55,999.9K
14:50 8,874.54 8,874.54 8,867.88 8,867.88 59,302.3K
14:51 8,868.04 8,868.04 8,864.82 8,864.97 54,845.6K
14:52 8,865.56 8,868.45 8,864.95 8,865.58 62,948.3K
14:53 8,865.85 8,867.17 8,863.20 8,864.66 58,837.8K
14:54 8,865.51 8,865.60 8,863.10 8,864.60 67,520.2K
14:55 8,865.12 8,865.25 8,861.84 8,865.06 74,580.8K
14:56 8,864.27 8,864.69 8,861.40 8,863.97 82,221.3K
14:57 8,863.49 8,863.90 8,863.49 8,863.89 5,653.3K
14:58 8,863.89 8,863.89 8,863.89 8,863.89 0.0K
14:59 8,863.89 8,863.89 8,858.73 8,858.73 129,836.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 8,882.86 8,933.47 8,856.07 8,858.73 11,659.6M
2025-09-25 8,939.14 8,948.49 8,881.90 8,904.67 12,414.9M
2025-09-24 8,807.19 8,950.92 8,797.55 8,943.57 13,552.4M
2025-09-23 8,868.63 8,886.25 8,711.74 8,853.47 15,764.6M
2025-09-22 8,926.95 8,936.06 8,840.16 8,888.08 12,470.1M
2025-09-19 8,924.75 8,964.67 8,895.27 8,942.16 14,976.3M
2025-09-18 9,005.26 9,064.54 8,862.23 8,924.94 17,830.5M
2025-09-17 8,939.97 9,015.23 8,907.30 9,007.37 13,306.9M
2025-09-16 8,915.93 8,959.06 8,831.67 8,932.08 11,656.5M
2025-09-15 8,910.56 8,923.81 8,863.28 8,869.51 11,827.3M
2025-09-12 8,874.35 8,922.45 8,836.36 8,884.33 12,779.0M
2025-09-11 8,742.55 8,867.76 8,714.31 8,867.48 11,384.6M
2025-09-10 8,783.76 8,813.48 8,715.85 8,760.32 9,413.9M
2025-09-09 8,786.58 8,876.11 8,778.46 8,819.64 12,035.3M
2025-09-08 8,703.31 8,807.04 8,695.10 8,801.76 12,530.6M
2025-09-05 8,537.60 8,679.78 8,516.59 8,674.55 11,258.3M
2025-09-04 8,614.94 8,621.55 8,437.15 8,528.56 12,784.9M
2025-09-03 8,730.93 8,734.37 8,583.80 8,608.15 12,161.8M
2025-09-02 8,803.99 8,803.99 8,639.59 8,697.12 14,332.4M
2025-09-01 8,784.59 8,795.95 8,733.94 8,791.79 14,713.7M
2025-08-29 8,785.09 8,816.10 8,751.34 8,779.04 14,232.8M
2025-08-28 8,709.36 8,768.93 8,577.02 8,768.93 14,833.6M
2025-08-27 8,868.13 8,903.81 8,704.78 8,704.78 15,543.1M
2025-08-26 8,816.54 8,900.44 8,783.77 8,871.28 13,855.5M
2025-08-25 8,727.00 8,835.44 8,727.00 8,816.11 16,346.0M
2025-08-22 8,641.57 8,690.69 8,601.37 8,689.88 12,312.1M
2025-08-21 8,651.57 8,679.06 8,611.15 8,644.92 11,907.9M
2025-08-20 8,541.36 8,647.43 8,522.99 8,647.43 12,257.8M
2025-08-19 8,548.90 8,588.34 8,518.45 8,553.67 11,974.2M
2025-08-18 8,555.52 8,602.45 8,524.92 8,551.28 14,384.9M
2025-08-15 8,357.33 8,521.43 8,357.33 8,517.36 11,817.6M
2025-08-14 8,455.58 8,469.93 8,349.86 8,365.93 10,903.5M
2025-08-13 8,403.63 8,456.03 8,392.23 8,444.84 10,926.1M
2025-08-12 8,380.05 8,407.25 8,358.21 8,394.21 8,588.1M
2025-08-11 8,342.30 8,384.12 8,329.41 8,376.71 8,851.2M
2025-08-08 8,301.50 8,353.66 8,293.89 8,330.90 8,584.6M
2025-08-07 8,326.80 8,335.83 8,268.39 8,312.30 8,698.4M
2025-08-06 8,292.05 8,329.03 8,271.96 8,325.92 8,546.7M
2025-08-05 8,246.86 8,293.35 8,243.36 8,293.35 8,153.8M
2025-08-04 8,166.81 8,235.61 8,161.12 8,232.94 7,521.3M
2025-08-01 8,182.85 8,242.15 8,170.87 8,196.15 8,167.2M
2025-07-31 8,324.45 8,328.88 8,162.55 8,186.49 10,945.6M
2025-07-30 8,371.05 8,423.01 8,318.10 8,362.44 10,933.8M
2025-07-29 8,347.11 8,379.50 8,287.09 8,378.99 10,248.0M
2025-07-28 8,390.69 8,393.12 8,328.43 8,357.03 10,933.2M
2025-07-25 8,438.98 8,468.79 8,397.12 8,407.96 11,841.6M
2025-07-24 8,319.09 8,438.85 8,304.33 8,438.85 14,052.7M
2025-07-23 8,410.32 8,433.58 8,326.99 8,335.59 14,765.6M
2025-07-22 8,243.83 8,368.70 8,208.26 8,368.70 14,277.6M
2025-07-21 8,135.66 8,229.11 8,135.66 8,225.08 12,093.5M
2025-07-18 8,086.76 8,105.34 8,073.25 8,104.16 8,520.0M
2025-07-17 8,060.53 8,091.72 8,049.85 8,086.08 8,239.3M
2025-07-16 8,091.59 8,106.70 8,035.29 8,067.72 8,068.3M
2025-07-15 8,152.65 8,165.28 8,057.86 8,090.01 10,248.7M
2025-07-14 8,154.86 8,188.69 8,154.86 8,166.49 9,743.4M
2025-07-11 8,136.04 8,188.50 8,104.85 8,146.94 11,439.9M
2025-07-10 8,051.07 8,142.84 8,050.32 8,130.40 8,944.9M
2025-07-09 8,062.49 8,086.78 8,039.87 8,055.49 8,292.1M
2025-07-08 7,989.27 8,064.25 7,989.27 8,060.72 8,525.9M
2025-07-07 7,953.95 7,989.71 7,950.51 7,987.58 7,360.8M
2025-07-04 7,958.77 8,004.13 7,944.50 7,955.42 8,211.0M
2025-07-03 7,942.43 7,971.03 7,930.64 7,963.40 6,743.9M
2025-07-02 7,900.42 7,946.57 7,888.12 7,944.58 8,423.7M
2025-07-01 7,865.64 7,896.64 7,838.87 7,894.56 7,423.1M
2025-06-30 7,844.78 7,867.57 7,828.56 7,859.47 7,789.1M
2025-06-27 7,835.90 7,900.22 7,830.57 7,843.37 8,886.8M
2025-06-26 7,846.94 7,859.61 7,820.91 7,830.56 8,050.8M
2025-06-25 7,774.17 7,855.31 7,768.40 7,848.32 8,503.2M
2025-06-24 7,694.46 7,771.05 7,692.15 7,768.46 7,360.8M
2025-06-23 7,651.84 7,703.45 7,646.00 7,690.08 6,309.0M
2025-06-20 7,682.85 7,704.04 7,671.72 7,675.41 5,896.2M
2025-06-19 7,768.43 7,776.09 7,671.89 7,693.73 6,603.3M
2025-06-18 7,807.82 7,814.29 7,751.77 7,778.26 5,669.0M
2025-06-17 7,814.52 7,827.52 7,797.28 7,813.85 6,152.3M
2025-06-16 7,799.01 7,839.99 7,799.01 7,820.34 6,802.5M
2025-06-13 7,877.30 7,889.17 7,807.95 7,815.29 8,189.5M
2025-06-12 7,856.94 7,896.78 7,839.33 7,893.87 6,052.3M
2025-06-11 7,826.54 7,884.76 7,826.25 7,866.02 6,017.2M
2025-06-10 7,862.66 7,870.69 7,775.28 7,824.05 6,568.1M
2025-06-09 7,831.44 7,862.22 7,807.97 7,858.33 6,099.6M
2025-06-06 7,823.75 7,841.49 7,812.58 7,827.58 5,421.2M
2025-06-05 7,845.48 7,852.10 7,805.59 7,827.32 6,153.4M
2025-06-04 7,792.83 7,845.66 7,792.83 7,845.52 5,734.6M
2025-06-03 7,747.47 7,795.67 7,739.77 7,791.29 5,956.6M
2025-05-30 7,766.67 7,773.37 7,738.85 7,754.36 5,256.2M
2025-05-29 7,733.15 7,792.99 7,728.07 7,777.97 5,533.6M
2025-05-28 7,727.81 7,745.06 7,711.75 7,733.85 4,862.6M
2025-05-27 7,738.67 7,742.73 7,695.12 7,730.94 4,866.5M
2025-05-26 7,736.58 7,772.05 7,711.12 7,740.16 4,750.8M
2025-05-23 7,798.67 7,837.35 7,737.92 7,737.92 5,553.0M
2025-05-22 7,828.02 7,836.31 7,794.48 7,803.25 5,329.1M
2025-05-21 7,816.39 7,845.90 7,816.39 7,842.48 5,587.5M
2025-05-20 7,807.34 7,834.00 7,792.15 7,826.58 5,642.3M
2025-05-19 7,783.65 7,813.17 7,752.44 7,802.50 6,083.7M
2025-05-16 7,790.14 7,818.97 7,766.89 7,778.44 5,824.3M
2025-05-15 7,849.22 7,854.05 7,799.55 7,799.60 6,382.8M
2025-05-14 7,817.70 7,875.64 7,779.24 7,859.61 7,362.3M
2025-05-13 7,858.61 7,858.80 7,805.23 7,823.33 6,731.7M
2025-05-12 7,774.37 7,811.88 7,759.73 7,810.96 6,426.6M
2025-05-09 7,763.30 7,764.82 7,713.96 7,744.65 5,989.3M
2025-05-08 7,734.98 7,771.50 7,715.14 7,760.82 6,497.2M
2025-05-07 7,772.55 7,800.53 7,722.96 7,755.68 7,846.0M
2025-05-06 7,671.14 7,717.88 7,658.69 7,717.88 7,662.9M
2025-04-30 7,657.26 7,662.51 7,636.12 7,638.00 6,976.9M
2025-04-29 7,637.48 7,693.04 7,634.52 7,668.49 6,080.7M
2025-04-28 7,700.61 7,700.80 7,647.48 7,657.41 6,528.9M
2025-04-25 7,680.76 7,738.64 7,676.38 7,703.75 6,229.0M
2025-04-24 7,666.64 7,713.38 7,640.65 7,672.13 5,778.5M
2025-04-23 7,698.91 7,716.78 7,657.08 7,663.81 6,709.7M
2025-04-22 7,642.41 7,710.92 7,641.53 7,688.22 6,314.3M
2025-04-21 7,587.17 7,648.44 7,563.62 7,641.67 5,629.4M
2025-04-18 7,568.15 7,604.14 7,548.82 7,594.09 5,071.1M
2025-04-17 7,541.26 7,614.15 7,534.47 7,579.85 5,633.2M
2025-04-16 7,570.69 7,592.15 7,489.01 7,564.86 5,965.3M
2025-04-15 7,586.09 7,587.19 7,540.42 7,584.16 5,728.4M
2025-04-14 7,583.90 7,610.86 7,567.65 7,588.56 6,977.3M
2025-04-11 7,521.31 7,593.23 7,508.55 7,539.78 7,181.1M
2025-04-10 7,541.28 7,616.62 7,502.01 7,556.35 9,301.1M
2025-04-09 7,289.04 7,458.58 7,137.33 7,433.83 10,417.3M
2025-04-08 7,251.80 7,391.95 7,251.80 7,366.11 10,634.9M
2025-04-07 7,557.59 7,623.75 7,171.22 7,254.67 10,836.6M
2025-04-03 7,876.51 7,954.28 7,872.00 7,907.66 6,571.8M
2025-04-02 7,918.26 7,970.89 7,918.00 7,935.90 5,629.1M
2025-04-01 7,872.68 7,959.08 7,872.68 7,928.62 7,123.4M
2025-03-31 7,890.26 7,942.41 7,817.82 7,860.95 7,313.7M
2025-03-28 7,960.99 7,969.98 7,895.16 7,913.74 6,476.6M
2025-03-27 7,974.17 8,010.30 7,926.36 7,964.68 6,195.7M
2025-03-26 7,973.68 8,011.60 7,962.59 7,987.03 6,414.8M
2025-03-25 7,962.33 8,000.04 7,949.81 7,991.50 7,253.1M
2025-03-24 7,940.86 7,969.78 7,875.12 7,964.43 7,729.2M
2025-03-21 7,977.27 8,031.68 7,907.06 7,935.65 8,054.0M
2025-03-20 8,007.35 8,025.30 7,977.74 7,987.47 6,519.5M
2025-03-19 8,012.30 8,028.01 7,968.32 8,016.87 6,400.4M
2025-03-18 8,041.63 8,047.65 8,006.18 8,029.04 7,178.8M
2025-03-17 8,025.35 8,057.09 8,013.00 8,033.98 8,146.1M
2025-03-14 7,907.79 8,003.86 7,900.28 8,002.50 9,188.4M
2025-03-13 7,901.87 7,922.24 7,854.44 7,907.50 8,117.9M
2025-03-12 7,915.77 7,939.89 7,884.68 7,904.76 7,857.1M
2025-03-11 7,799.62 7,905.04 7,794.21 7,905.04 7,473.4M
2025-03-10 7,850.15 7,862.76 7,817.34 7,858.23 6,962.7M
2025-03-07 7,839.26 7,882.27 7,821.60 7,840.37 8,435.0M
2025-03-06 7,826.11 7,869.26 7,799.76 7,856.51 7,905.2M
2025-03-05 7,805.84 7,806.64 7,743.83 7,805.64 6,591.7M
2025-03-04 7,738.21 7,806.64 7,726.14 7,799.86 6,600.2M
2025-03-03 7,779.62 7,842.96 7,744.83 7,769.62 7,956.7M
2025-02-28 7,864.53 7,879.38 7,756.52 7,765.10 8,683.8M
2025-02-27 7,870.97 7,884.03 7,810.76 7,884.03 8,562.9M
2025-02-26 7,771.71 7,866.84 7,771.71 7,866.84 8,634.1M
2025-02-25 7,775.64 7,808.93 7,747.21 7,760.33 7,750.3M
2025-02-24 7,808.18 7,846.03 7,791.89 7,826.12 9,252.6M
2025-02-21 7,810.35 7,825.67 7,768.17 7,811.24 9,239.7M
2025-02-20 7,814.88 7,823.83 7,769.68 7,805.96 8,153.2M
2025-02-19 7,767.47 7,824.28 7,761.15 7,822.46 8,313.0M
2025-02-18 7,847.69 7,865.89 7,746.47 7,776.86 8,414.4M
2025-02-17 7,858.39 7,862.79 7,803.17 7,860.59 9,258.2M
2025-02-14 7,815.07 7,847.78 7,796.75 7,839.81 8,117.8M
2025-02-13 7,842.81 7,877.46 7,811.64 7,827.25 9,018.2M
2025-02-12 7,771.72 7,842.89 7,767.92 7,842.39 7,732.4M
2025-02-11 7,776.99 7,794.70 7,741.81 7,787.15 7,460.7M
2025-02-10 7,770.27 7,787.68 7,738.93 7,770.74 7,863.1M
2025-02-07 7,671.09 7,802.85 7,654.77 7,763.71 8,957.9M
2025-02-06 7,586.84 7,674.82 7,573.72 7,671.38 6,873.9M
2025-02-05 7,718.18 7,720.14 7,569.70 7,595.92 6,120.3M
2025-01-27 7,677.25 7,739.16 7,672.88 7,685.05 5,524.0M
2025-01-24 7,584.10 7,688.00 7,579.27 7,669.85 5,661.8M
2025-01-23 7,627.07 7,698.33 7,599.20 7,599.20 6,067.1M
2025-01-22 7,619.29 7,619.29 7,543.35 7,577.08 4,886.4M
2025-01-21 7,683.00 7,688.43 7,603.21 7,635.53 5,505.1M
2025-01-20 7,659.41 7,707.01 7,635.54 7,651.79 5,825.7M
2025-01-17 7,573.30 7,660.62 7,556.91 7,636.88 5,472.1M
2025-01-16 7,568.61 7,653.97 7,549.81 7,594.87 5,987.0M
2025-01-15 7,551.80 7,576.96 7,524.99 7,538.23 5,572.7M
2025-01-14 7,386.25 7,581.09 7,377.73 7,565.42 6,654.2M
2025-01-13 7,341.56 7,411.20 7,332.74 7,373.14 5,171.0M
2025-01-10 7,497.29 7,519.93 7,382.67 7,382.67 5,457.4M
2025-01-09 7,532.36 7,548.59 7,492.53 7,500.03 5,496.0M
2025-01-08 7,570.53 7,604.05 7,421.06 7,560.57 6,793.8M
2025-01-07 7,572.28 7,598.48 7,510.06 7,592.04 5,769.5M
2025-01-06 7,553.39 7,627.90 7,519.32 7,582.31 6,200.3M
2025-01-03 7,686.97 7,735.33 7,542.22 7,559.07 7,249.0M
2025-01-02 7,874.28 7,898.93 7,622.55 7,669.90 8,189.9M