588.50
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 | 584.50 | 591.50 | 580.00 | 588.50 | 0.7M |
| 2025-09-25 | 585.00 | 586.00 | 569.50 | 581.50 | 1.3M |
| 2025-09-24 | 595.00 | 595.00 | 574.00 | 579.50 | 2.4M |
| 2025-09-23 | 572.50 | 596.50 | 572.50 | 581.50 | 2.4M |
| 2025-09-22 | 558.00 | 563.00 | 554.00 | 563.00 | 0.3M |
| 2025-09-19 | 580.00 | 580.00 | 558.50 | 563.50 | 1.0M |
| 2025-09-18 | 561.00 | 570.50 | 557.50 | 566.50 | 0.4M |
| 2025-09-17 | 555.00 | 575.50 | 555.00 | 567.50 | 0.9M |
| 2025-09-16 | 571.50 | 578.00 | 565.50 | 566.00 | 0.3M |
| 2025-09-15 | 572.00 | 581.50 | 569.00 | 571.50 | 0.9M |
| 2025-09-12 | 582.00 | 582.00 | 557.50 | 572.00 | 0.5M |
| 2025-09-11 | 555.50 | 583.00 | 555.50 | 580.00 | 0.3M |
| 2025-09-10 | 577.50 | 577.50 | 566.00 | 568.50 | 0.4M |
| 2025-09-09 | 587.00 | 587.00 | 575.00 | 578.00 | 0.4M |
| 2025-09-08 | 567.50 | 585.50 | 567.50 | 583.50 | 0.2M |
| 2025-09-05 | 584.50 | 588.00 | 577.50 | 581.00 | 0.3M |
| 2025-09-04 | 575.50 | 575.50 | 562.00 | 573.50 | 0.6M |
| 2025-09-03 | 554.00 | 567.00 | 540.00 | 562.50 | 3.3M |
| 2025-09-02 | 602.50 | 602.50 | 555.00 | 555.00 | 1.1M |
| 2025-09-01 | 591.00 | 598.50 | 588.50 | 591.50 | 0.3M |
| 2025-08-29 | 605.00 | 606.50 | 595.50 | 595.50 | 0.5M |
| 2025-08-28 | 609.50 | 617.00 | 602.00 | 605.00 | 0.5M |
| 2025-08-27 | 614.00 | 621.00 | 607.00 | 610.50 | 0.8M |
| 2025-08-26 | 643.00 | 643.00 | 612.50 | 615.00 | 1.0M |
| 2025-08-22 | 627.00 | 634.00 | 612.50 | 631.00 | 0.9M |
| 2025-08-21 | 627.00 | 627.00 | 610.50 | 616.00 | 0.4M |
| 2025-08-20 | 626.00 | 626.00 | 612.50 | 616.00 | 0.5M |
| 2025-08-19 | 609.00 | 624.00 | 609.00 | 622.00 | 0.3M |
| 2025-08-18 | 620.00 | 620.00 | 605.00 | 611.00 | 0.8M |
| 2025-08-15 | 626.50 | 626.50 | 610.50 | 615.00 | 1.1M |
| 2025-08-14 | 611.00 | 621.50 | 611.00 | 612.00 | 0.4M |
| 2025-08-13 | 614.50 | 619.00 | 608.50 | 616.00 | 0.6M |
| 2025-08-12 | 612.50 | 617.50 | 608.00 | 615.00 | 1.0M |
| 2025-08-11 | 598.00 | 613.50 | 598.00 | 610.00 | 1.2M |
| 2025-08-08 | 601.50 | 616.00 | 599.50 | 611.50 | 0.5M |
| 2025-08-07 | 570.00 | 600.00 | 568.00 | 600.00 | 3.2M |
| 2025-08-06 | 563.50 | 581.50 | 563.50 | 581.50 | 1.0M |
| 2025-08-05 | 535.00 | 582.00 | 529.00 | 565.00 | 1.0M |
| 2025-08-04 | 520.00 | 535.00 | 520.00 | 535.00 | 0.8M |
| 2025-08-01 | 543.00 | 543.00 | 523.00 | 523.00 | 1.3M |
| 2025-07-31 | 524.00 | 547.00 | 524.00 | 544.50 | 1.7M |
| 2025-07-30 | 554.50 | 554.50 | 533.00 | 537.00 | 0.7M |
| 2025-07-29 | 543.50 | 558.00 | 543.50 | 548.00 | 0.4M |
| 2025-07-28 | 567.00 | 571.50 | 550.00 | 557.00 | 0.5M |
| 2025-07-25 | 574.50 | 575.50 | 555.00 | 564.50 | 0.8M |
| 2025-07-24 | 585.50 | 601.50 | 570.50 | 577.50 | 0.4M |
| 2025-07-23 | 573.00 | 579.00 | 570.50 | 572.00 | 0.4M |
| 2025-07-22 | 570.00 | 572.50 | 565.00 | 571.50 | 0.3M |
| 2025-07-21 | 567.50 | 579.00 | 567.50 | 572.00 | 0.2M |
| 2025-07-18 | 551.50 | 580.00 | 551.50 | 577.50 | 0.4M |
| 2025-07-17 | 563.50 | 566.00 | 559.00 | 565.00 | 0.4M |
| 2025-07-16 | 560.00 | 570.00 | 559.50 | 560.00 | 0.5M |
| 2025-07-15 | 566.50 | 574.00 | 562.00 | 564.00 | 0.5M |
| 2025-07-14 | 569.50 | 578.00 | 568.00 | 573.00 | 0.4M |
| 2025-07-11 | 578.50 | 581.00 | 568.50 | 571.00 | 2.6M |
| 2025-07-10 | 586.00 | 592.50 | 570.50 | 581.50 | 0.8M |
| 2025-07-09 | 601.50 | 601.50 | 587.00 | 592.50 | 0.4M |
| 2025-07-08 | 595.00 | 595.00 | 574.00 | 593.00 | 1.3M |
| 2025-07-07 | 584.50 | 594.50 | 584.00 | 586.00 | 0.4M |
| 2025-07-04 | 591.50 | 606.00 | 591.50 | 595.00 | 0.8M |
| 2025-07-03 | 594.50 | 609.50 | 593.50 | 605.50 | 0.8M |
| 2025-07-02 | 615.50 | 618.50 | 588.50 | 593.00 | 1.6M |
| 2025-07-01 | 606.50 | 618.50 | 601.50 | 618.00 | 1.6M |
| 2025-06-30 | 623.00 | 623.00 | 607.50 | 607.50 | 0.6M |
| 2025-06-27 | 634.00 | 634.00 | 618.00 | 622.50 | 0.7M |
| 2025-06-26 | 605.00 | 631.50 | 605.00 | 628.50 | 0.5M |
| 2025-06-25 | 620.00 | 627.00 | 612.50 | 614.50 | 0.3M |
| 2025-06-24 | 605.50 | 624.50 | 605.50 | 620.00 | 1.3M |
| 2025-06-23 | 603.00 | 616.00 | 603.00 | 607.00 | 0.3M |
| 2025-06-20 | 611.50 | 621.00 | 609.50 | 616.50 | 1.7M |
| 2025-06-19 | 604.50 | 614.00 | 604.50 | 608.50 | 0.5M |
| 2025-06-18 | 620.50 | 620.50 | 611.00 | 614.50 | 0.6M |
| 2025-06-17 | 620.00 | 628.50 | 616.50 | 620.50 | 0.5M |
| 2025-06-16 | 615.50 | 632.00 | 615.50 | 627.50 | 0.4M |
| 2025-06-13 | 623.50 | 633.50 | 617.00 | 619.50 | 0.6M |
| 2025-06-12 | 629.50 | 642.50 | 629.00 | 638.50 | 1.3M |
| 2025-06-11 | 643.50 | 660.00 | 637.00 | 642.50 | 0.7M |
| 2025-06-10 | 609.50 | 642.50 | 609.50 | 642.00 | 0.6M |
| 2025-06-09 | 613.00 | 618.00 | 613.00 | 618.00 | 0.3M |
| 2025-06-06 | 613.00 | 617.00 | 611.00 | 615.00 | 0.5M |
| 2025-06-05 | 610.00 | 622.50 | 610.00 | 615.00 | 0.4M |
| 2025-06-04 | 620.00 | 629.50 | 617.50 | 620.00 | 0.5M |
| 2025-06-03 | 623.00 | 626.00 | 615.00 | 620.00 | 0.4M |
| 2025-06-02 | 623.00 | 632.50 | 618.00 | 626.50 | 0.6M |
| 2025-05-30 | 640.50 | 647.00 | 634.50 | 635.50 | 1.0M |
| 2025-05-29 | 642.00 | 643.50 | 633.00 | 641.00 | 1.4M |
| 2025-05-28 | 631.50 | 653.00 | 631.50 | 638.50 | 1.2M |
| 2025-05-27 | 630.00 | 649.00 | 630.00 | 642.00 | 0.5M |
| 2025-05-23 | 614.50 | 629.50 | 613.00 | 629.50 | 0.4M |
| 2025-05-22 | 610.00 | 623.50 | 610.00 | 620.00 | 0.6M |
| 2025-05-21 | 624.50 | 639.00 | 620.00 | 623.00 | 0.9M |
| 2025-05-20 | 633.00 | 643.00 | 632.00 | 639.50 | 0.3M |
| 2025-05-19 | 630.00 | 636.00 | 624.00 | 635.00 | 0.5M |
| 2025-05-16 | 615.00 | 632.50 | 615.00 | 629.50 | 0.4M |
| 2025-05-15 | 605.00 | 634.50 | 605.00 | 623.50 | 0.9M |
| 2025-05-14 | 619.50 | 626.50 | 612.00 | 614.00 | 3.5M |
| 2025-05-13 | 607.00 | 625.00 | 607.00 | 625.00 | 1.2M |
| 2025-05-12 | 624.50 | 630.50 | 604.50 | 604.50 | 1.3M |
| 2025-05-09 | 596.50 | 629.50 | 594.50 | 623.00 | 1.9M |
| 2025-05-08 | 584.00 | 597.00 | 580.00 | 583.00 | 1.2M |
| 2025-05-07 | 552.50 | 579.00 | 552.50 | 577.50 | 1.0M |
| 2025-05-06 | 570.50 | 573.00 | 558.50 | 566.00 | 0.7M |
| 2025-05-02 | 576.50 | 582.50 | 569.00 | 569.00 | 1.2M |
| 2025-05-01 | 570.00 | 581.00 | 558.50 | 578.00 | 1.0M |
| 2025-04-30 | 553.00 | 559.00 | 546.50 | 559.00 | 1.9M |
| 2025-04-29 | 531.50 | 572.00 | 530.00 | 550.50 | 1.2M |
| 2025-04-28 | 525.00 | 537.00 | 521.50 | 528.50 | 0.6M |
| 2025-04-25 | 533.00 | 533.50 | 519.00 | 524.50 | 0.4M |
| 2025-04-24 | 523.00 | 527.00 | 513.00 | 527.00 | 1.0M |
| 2025-04-23 | 520.00 | 532.50 | 519.00 | 527.50 | 0.7M |
| 2025-04-22 | 518.00 | 523.50 | 510.00 | 515.50 | 3.0M |
| 2025-04-17 | 520.50 | 525.50 | 511.00 | 519.00 | 3.2M |
| 2025-04-16 | 539.00 | 539.00 | 524.50 | 532.00 | 0.4M |
| 2025-04-15 | 531.00 | 542.50 | 531.00 | 536.50 | 0.6M |
| 2025-04-14 | 523.50 | 537.50 | 523.00 | 537.50 | 0.7M |
| 2025-04-11 | 533.00 | 533.00 | 513.00 | 525.00 | 0.4M |
| 2025-04-10 | 532.00 | 545.50 | 519.00 | 524.00 | 0.5M |
| 2025-04-09 | 506.50 | 521.00 | 498.80 | 508.00 | 0.6M |
| 2025-04-08 | 509.00 | 535.50 | 497.40 | 521.00 | 0.9M |
| 2025-04-07 | 490.00 | 530.50 | 477.40 | 499.40 | 1.3M |
| 2025-04-04 | 523.00 | 531.00 | 497.40 | 510.00 | 2.7M |
| 2025-04-03 | 509.00 | 518.00 | 494.00 | 513.50 | 1.3M |
| 2025-04-02 | 488.20 | 503.50 | 478.00 | 503.50 | 3.4M |
| 2025-04-01 | 478.00 | 523.50 | 478.00 | 494.00 | 5.0M |
| 2025-03-31 | 570.00 | 570.00 | 545.00 | 550.00 | 0.6M |
| 2025-03-28 | 568.00 | 586.00 | 562.00 | 564.50 | 0.7M |
| 2025-03-27 | 560.00 | 578.50 | 560.00 | 575.00 | 0.4M |
| 2025-03-26 | 578.00 | 579.50 | 568.00 | 568.50 | 0.3M |
| 2025-03-25 | 578.50 | 583.50 | 572.00 | 572.00 | 2.4M |
| 2025-03-24 | 581.00 | 585.50 | 568.50 | 579.50 | 0.5M |
| 2025-03-21 | 567.50 | 578.00 | 561.00 | 568.00 | 1.8M |
| 2025-03-20 | 585.50 | 593.50 | 575.00 | 577.50 | 0.6M |
| 2025-03-19 | 581.00 | 589.50 | 575.00 | 585.50 | 0.4M |
| 2025-03-18 | 585.50 | 589.00 | 570.50 | 584.00 | 0.3M |
| 2025-03-17 | 561.00 | 579.50 | 561.00 | 576.50 | 0.4M |
| 2025-03-14 | 568.00 | 585.00 | 499.40 | 560.00 | 1.4M |
| 2025-03-13 | 569.00 | 578.00 | 566.00 | 571.50 | 1.4M |
| 2025-03-12 | 575.00 | 592.50 | 569.00 | 576.50 | 1.9M |
| 2025-03-11 | 580.50 | 589.50 | 570.50 | 570.50 | 1.0M |
| 2025-03-10 | 627.50 | 638.00 | 578.00 | 580.50 | 2.6M |
| 2025-03-07 | 661.00 | 661.00 | 627.50 | 633.50 | 1.4M |
| 2025-03-06 | 653.00 | 653.00 | 637.50 | 648.50 | 0.7M |
| 2025-03-05 | 635.00 | 650.50 | 634.00 | 637.50 | 0.7M |
| 2025-03-04 | 647.50 | 651.00 | 626.00 | 627.00 | 0.5M |
| 2025-03-03 | 638.00 | 656.00 | 638.00 | 647.50 | 3.1M |
| 2025-02-28 | 645.00 | 659.50 | 643.00 | 652.00 | 0.8M |
| 2025-02-27 | 659.50 | 664.00 | 645.50 | 651.00 | 0.5M |
| 2025-02-26 | 667.50 | 677.00 | 659.50 | 664.50 | 0.9M |
| 2025-02-25 | 650.00 | 657.50 | 650.00 | 653.50 | 2.0M |
| 2025-02-24 | 660.00 | 661.50 | 650.50 | 655.00 | 0.9M |
| 2025-02-21 | 673.00 | 673.00 | 655.50 | 657.50 | 1.0M |
| 2025-02-20 | 656.00 | 671.50 | 655.00 | 664.50 | 1.2M |
| 2025-02-19 | 698.00 | 698.00 | 659.50 | 662.00 | 0.8M |
| 2025-02-18 | 711.00 | 711.00 | 687.50 | 688.50 | 1.1M |
| 2025-02-17 | 692.50 | 696.00 | 685.50 | 695.00 | 0.7M |
| 2025-02-14 | 700.50 | 700.50 | 691.00 | 696.50 | 1.3M |
| 2025-02-13 | 687.50 | 700.50 | 683.50 | 698.00 | 0.9M |
| 2025-02-12 | 703.00 | 708.50 | 677.50 | 684.00 | 0.9M |
| 2025-02-11 | 693.50 | 707.50 | 693.50 | 703.50 | 2.0M |
| 2025-02-10 | 701.50 | 711.00 | 700.00 | 710.00 | 0.8M |
| 2025-02-07 | 704.50 | 717.00 | 697.00 | 699.50 | 0.4M |
| 2025-02-06 | 691.00 | 721.00 | 686.50 | 714.00 | 0.6M |
| 2025-02-05 | 679.00 | 684.50 | 675.50 | 684.50 | 0.5M |
| 2025-02-04 | 687.50 | 695.00 | 678.00 | 682.00 | 0.4M |
| 2025-02-03 | 700.00 | 700.00 | 685.50 | 691.50 | 0.3M |
| 2025-01-31 | 706.00 | 720.50 | 703.50 | 714.00 | 0.6M |
| 2025-01-30 | 697.00 | 715.50 | 691.50 | 710.50 | 1.1M |
| 2025-01-29 | 710.00 | 710.00 | 693.00 | 693.00 | 0.3M |
| 2025-01-28 | 688.00 | 707.00 | 683.50 | 701.50 | 0.9M |
| 2025-01-27 | 680.50 | 691.00 | 679.00 | 686.50 | 0.3M |
| 2025-01-24 | 683.00 | 700.50 | 683.00 | 690.00 | 0.5M |
| 2025-01-23 | 692.50 | 699.50 | 688.50 | 693.00 | 0.3M |
| 2025-01-22 | 683.00 | 699.00 | 683.00 | 692.50 | 0.3M |
| 2025-01-21 | 696.50 | 697.00 | 692.50 | 693.50 | 0.2M |
| 2025-01-20 | 698.00 | 703.00 | 691.50 | 699.00 | 0.2M |
| 2025-01-17 | 696.50 | 708.50 | 696.50 | 700.00 | 0.4M |
| 2025-01-16 | 695.00 | 706.00 | 675.00 | 693.00 | 0.4M |
| 2025-01-15 | 667.50 | 695.50 | 666.00 | 694.00 | 0.5M |
| 2025-01-14 | 663.00 | 673.00 | 654.00 | 654.00 | 0.6M |
| 2025-01-13 | 670.50 | 671.00 | 661.00 | 662.00 | 0.4M |
| 2025-01-10 | 682.00 | 682.00 | 665.50 | 667.50 | 0.4M |
| 2025-01-09 | 679.00 | 683.00 | 655.50 | 680.50 | 0.7M |
| 2025-01-08 | 703.00 | 703.00 | 659.50 | 666.50 | 0.7M |
| 2025-01-07 | 707.00 | 710.50 | 693.50 | 693.50 | 0.4M |
| 2025-01-06 | 704.50 | 720.00 | 704.50 | 712.00 | 0.4M |
| 2025-01-03 | 708.50 | 713.00 | 698.00 | 703.00 | 0.3M |
| 2025-01-02 | 738.50 | 738.50 | 709.50 | 711.00 | 0.3M |