Última Actualización: 2025-09-30
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 167.54 167.54 167.54 167.54 0.3K
09:15 167.74 168.27 167.74 168.27 3.7K
09:16 168.96 168.96 168.64 168.90 2.8K
09:17 168.76 168.76 168.34 168.42 7.2K
09:18 168.34 168.34 167.96 167.96 3.6K
09:19 167.92 168.00 167.46 167.66 0.6K
09:20 167.68 167.71 167.10 167.10 1.6K
09:21 167.23 167.33 167.00 167.28 0.8K
09:22 167.25 167.38 167.20 167.20 0.8K
09:23 167.37 167.44 167.14 167.44 0.9K
09:24 167.31 167.71 167.31 167.71 1.4K
09:25 167.76 168.50 167.76 168.50 2.7K
09:26 168.21 168.50 168.21 168.49 1.7K
09:27 168.33 168.78 168.24 168.58 3.0K
09:28 168.51 168.63 168.48 168.48 0.1K
09:29 168.48 168.48 168.29 168.29 1.5K
09:30 168.53 168.53 168.34 168.35 0.2K
09:31 168.00 168.00 167.89 167.89 4.2K
09:32 167.99 168.15 167.99 168.09 0.1K
09:33 168.03 168.05 167.80 167.80 3.2K
09:34 167.92 167.92 167.84 167.92 0.1K
09:35 167.92 167.92 167.75 167.75 0.9K
09:36 167.95 168.00 167.86 167.97 0.4K
09:37 167.97 167.99 167.84 167.99 0.2K
09:38 167.97 168.11 167.97 168.11 0.6K
09:39 167.93 167.93 167.83 167.83 0.6K
09:40 167.90 167.90 167.90 167.90 0.0K
09:41 168.04 168.04 167.83 167.83 1.3K
09:42 167.84 167.96 167.84 167.96 0.5K
09:43 167.96 168.02 167.96 168.00 0.0K
09:44 168.00 168.00 167.84 167.84 0.3K
09:45 167.84 167.95 167.75 167.75 1.1K
09:46 167.83 167.83 167.83 167.83 0.3K
09:47 167.91 167.91 167.91 167.91 0.7K
09:48 168.02 168.02 168.00 168.00 0.6K
09:49 168.03 168.03 168.01 168.01 0.0K
09:50 168.00 168.00 168.00 168.00 0.0K
09:51 168.00 168.00 168.00 168.00 0.0K
09:52 167.99 168.00 167.99 168.00 0.8K
09:53 168.10 168.10 168.02 168.02 0.1K
09:54 168.10 168.10 168.10 168.10 0.6K
09:55 167.99 167.99 167.99 167.99 2.1K
09:56 167.81 167.96 167.81 167.95 0.1K
09:57 167.61 167.74 167.61 167.61 4.7K
09:58 167.64 167.64 167.51 167.51 0.8K
09:59 167.67 167.67 167.67 167.67 0.2K
10:00 167.35 167.49 167.35 167.49 4.1K
10:01 167.50 167.70 167.50 167.67 0.4K
10:02 167.67 167.75 167.67 167.75 1.1K
10:03 167.53 167.69 167.53 167.69 0.2K
10:04 167.75 167.75 167.74 167.74 0.4K
10:05 167.55 167.75 167.55 167.75 0.2K
10:06 167.75 167.76 167.75 167.76 1.4K
10:07 167.79 167.80 167.79 167.80 5.1K
10:08 167.82 167.83 167.82 167.83 0.3K
10:09 167.83 167.83 167.83 167.83 0.1K
10:10 167.67 167.69 167.59 167.68 0.4K
10:11 167.67 167.67 167.67 167.67 0.0K
10:12 167.53 167.53 167.53 167.53 0.0K
10:13 167.67 167.67 167.67 167.67 0.1K
10:14 167.66 167.66 167.36 167.36 1.6K
10:15 167.55 167.61 167.49 167.49 0.4K
10:16 167.50 167.50 167.50 167.50 0.3K
10:17 167.67 167.67 167.67 167.67 0.0K
10:19 167.69 167.70 167.56 167.56 0.1K
10:20 167.70 167.70 167.54 167.69 0.1K
10:21 167.70 167.70 167.50 167.50 1.5K
10:22 167.64 167.65 167.64 167.65 0.1K
10:23 167.65 167.74 167.65 167.74 0.4K
10:24 167.80 167.80 167.79 167.79 0.5K
10:25 167.79 167.79 167.79 167.79 0.0K
10:26 167.57 167.67 167.51 167.51 0.3K
10:28 167.53 167.53 167.53 167.53 0.0K
10:30 167.53 167.53 167.50 167.50 3.0K
10:31 167.46 167.46 167.46 167.46 0.1K
10:32 167.44 167.44 167.44 167.44 0.1K
10:33 167.44 167.44 167.43 167.43 0.1K
10:34 167.43 167.43 167.17 167.33 0.2K
10:35 167.20 167.31 167.20 167.31 1.1K
10:36 167.25 167.29 167.25 167.29 0.1K
10:37 167.25 167.39 167.25 167.39 1.0K
10:38 167.40 167.45 167.40 167.45 0.2K
10:39 167.45 167.46 167.30 167.46 0.2K
10:40 167.52 167.52 167.52 167.52 0.5K
10:41 167.52 167.52 167.30 167.30 0.4K
10:42 167.20 167.20 167.20 167.20 0.1K
10:43 167.34 167.34 167.34 167.34 0.0K
10:44 167.34 167.45 167.34 167.45 0.0K
10:45 167.02 167.23 167.02 167.06 1.3K
10:47 167.19 167.19 167.19 167.19 0.0K
10:48 167.07 167.07 167.05 167.05 0.3K
10:49 167.07 167.07 167.01 167.01 0.7K
10:50 167.00 167.12 167.00 167.00 2.7K
10:51 167.00 167.00 167.00 167.00 1.0K
10:52 167.01 167.01 167.01 167.01 0.1K
10:53 167.01 167.01 167.01 167.01 0.1K
10:54 167.02 167.02 167.02 167.02 0.1K
10:55 167.01 167.01 167.01 167.01 0.3K
10:56 167.14 167.15 166.54 166.54 5.9K
10:57 166.57 166.73 166.57 166.73 0.1K
10:58 166.73 166.73 166.55 166.70 0.4K
10:59 166.55 166.55 166.55 166.55 0.1K
11:00 166.69 166.70 166.69 166.70 0.6K
11:01 166.69 166.69 166.69 166.69 0.0K
11:02 166.55 166.55 166.49 166.49 0.4K
11:03 166.49 166.49 166.42 166.49 0.2K
11:04 166.49 166.49 166.26 166.26 1.4K
11:05 166.38 166.38 166.21 166.21 0.4K
11:06 166.41 166.46 166.41 166.46 0.7K
11:07 166.45 166.46 166.45 166.46 0.0K
11:08 166.53 166.53 166.53 166.53 0.3K
11:09 166.60 166.60 166.50 166.50 0.1K
11:10 166.50 166.50 166.50 166.50 0.2K
11:11 166.60 166.60 166.60 166.60 0.9K
11:12 166.60 166.70 166.60 166.70 1.4K
11:13 166.65 166.65 166.65 166.65 0.1K
11:14 166.65 166.65 166.65 166.65 0.1K
11:15 166.65 166.65 166.65 166.65 0.0K
11:16 166.65 166.65 166.61 166.61 0.0K
11:17 166.50 166.63 166.50 166.63 0.1K
11:18 166.52 166.62 166.52 166.62 0.2K
11:19 166.63 166.63 166.63 166.63 0.0K
11:20 166.63 166.63 166.51 166.63 0.2K
11:21 166.63 166.76 166.63 166.76 0.5K
11:22 166.77 166.78 166.77 166.78 0.0K
11:23 166.74 166.77 166.74 166.77 0.0K
11:24 166.75 166.75 166.69 166.69 0.1K
11:25 166.56 166.56 166.56 166.56 0.2K
11:26 166.71 166.71 166.71 166.71 0.1K
11:27 166.70 166.71 166.70 166.71 0.1K
11:28 166.80 166.80 166.80 166.80 0.0K
11:29 166.80 166.81 166.80 166.81 0.2K
11:30 166.90 166.90 166.90 166.90 0.0K
11:31 166.94 166.94 166.94 166.94 0.1K
11:32 166.81 166.93 166.81 166.93 0.2K
11:33 167.03 167.23 167.03 167.23 0.9K
11:34 167.23 167.23 167.11 167.11 0.1K
11:35 167.06 167.06 167.06 167.06 0.0K
11:37 167.21 167.21 167.21 167.21 0.1K
11:39 167.25 167.25 167.04 167.04 5.4K
11:40 167.00 167.00 167.00 167.00 1.0K
11:41 167.12 167.12 167.12 167.12 0.0K
11:42 167.16 167.16 167.00 167.00 0.7K
11:43 167.03 167.03 167.03 167.03 0.0K
11:44 167.03 167.10 167.03 167.10 0.0K
11:45 167.01 167.01 167.01 167.01 0.0K
11:46 167.19 167.19 167.19 167.19 0.5K
11:48 167.15 167.15 167.15 167.15 0.0K
11:49 166.98 166.98 166.98 166.98 0.1K
11:50 166.93 166.93 166.91 166.91 0.1K
11:51 166.90 166.90 166.90 166.90 0.0K
11:52 166.86 166.86 166.60 166.80 0.2K
11:53 166.63 166.63 166.62 166.62 0.2K
11:54 166.73 166.73 166.73 166.73 0.0K
11:55 166.73 166.73 166.61 166.61 0.8K
11:56 166.65 166.65 166.60 166.60 0.5K
11:57 166.60 166.65 166.60 166.65 0.3K
11:58 166.60 166.60 166.60 166.60 0.1K
11:59 166.60 166.60 166.60 166.60 0.1K
12:00 166.65 166.65 166.65 166.65 0.0K
12:01 166.65 166.65 166.65 166.65 0.2K
12:02 166.65 166.65 166.65 166.65 0.3K
12:03 166.65 166.65 166.65 166.65 0.0K
12:04 166.65 166.65 166.46 166.46 2.3K
12:05 166.52 166.52 166.52 166.52 0.0K
12:06 166.52 166.52 166.51 166.51 0.2K
12:07 166.41 166.41 166.39 166.39 0.3K
12:08 166.39 166.39 166.25 166.25 0.1K
12:09 166.41 166.41 166.41 166.41 0.1K
12:11 166.62 166.62 166.62 166.62 0.0K
12:12 166.46 166.61 166.46 166.61 0.1K
12:13 166.61 166.61 166.44 166.44 0.1K
12:14 166.44 166.44 166.35 166.35 0.0K
12:15 166.30 166.30 166.30 166.30 0.3K
12:16 166.30 166.30 166.30 166.30 0.1K
12:17 166.30 166.30 166.30 166.30 0.0K
12:18 166.30 166.30 166.30 166.30 0.2K
12:19 166.36 166.50 166.36 166.50 0.2K
12:20 166.35 166.35 166.35 166.35 0.1K
12:21 166.31 166.31 166.30 166.30 0.0K
12:22 166.54 166.54 166.54 166.54 0.0K
12:23 166.64 166.64 166.54 166.54 0.1K
12:24 166.64 166.64 166.64 166.64 0.1K
12:25 166.64 166.64 166.64 166.64 0.0K
12:26 166.65 166.65 166.65 166.65 0.3K
12:27 166.79 166.89 166.79 166.89 4.1K
12:28 166.67 166.69 166.67 166.69 0.0K
12:29 166.56 166.71 166.56 166.71 0.4K
12:30 166.75 166.75 166.75 166.75 0.1K
12:31 166.90 166.90 166.90 166.90 0.0K
12:32 166.89 166.89 166.89 166.89 0.1K
12:33 166.89 166.89 166.89 166.89 0.0K
12:35 166.90 166.90 166.90 166.90 0.0K
12:36 166.75 166.75 166.75 166.75 0.0K
12:37 166.76 166.76 166.76 166.76 0.1K
12:38 166.76 166.76 166.76 166.76 0.0K
12:39 166.54 166.54 166.54 166.54 0.1K
12:40 166.52 166.52 166.37 166.37 0.2K
12:41 166.31 166.31 166.31 166.31 0.3K
12:42 166.45 166.45 166.31 166.31 0.1K
12:45 166.43 166.43 166.43 166.43 2.7K
12:46 166.34 166.34 166.34 166.34 0.2K
12:47 166.50 166.74 166.50 166.74 0.2K
12:49 166.71 166.71 166.40 166.40 0.1K
12:50 166.57 166.57 166.57 166.57 0.0K
12:51 166.50 166.51 166.32 166.32 0.2K
12:52 166.31 166.31 166.10 166.10 1.7K
12:53 166.01 166.01 166.01 166.01 1.2K
12:54 166.00 166.09 166.00 166.09 2.6K
12:55 166.01 166.09 166.01 166.09 0.0K
12:57 166.09 166.09 166.09 166.09 0.2K
12:58 166.25 166.36 166.25 166.36 0.1K
12:59 166.21 166.50 166.21 166.50 0.8K
13:00 166.36 166.36 166.36 166.36 0.0K
13:01 166.52 166.52 166.38 166.38 0.3K
13:02 166.39 166.39 166.39 166.39 0.1K
13:03 166.39 166.49 166.39 166.39 0.0K
13:04 166.33 166.33 166.30 166.30 0.1K
13:05 166.33 166.45 166.33 166.45 0.0K
13:06 166.48 166.48 166.46 166.47 0.2K
13:07 166.49 166.49 166.49 166.49 0.0K
13:08 166.36 166.46 166.36 166.46 0.4K
13:09 166.49 166.54 166.49 166.54 0.3K
13:10 166.50 166.50 166.34 166.34 0.0K
13:11 166.54 166.70 166.54 166.70 0.5K
13:12 166.71 166.74 166.71 166.71 0.1K
13:13 166.56 166.56 166.56 166.56 0.0K
13:14 166.90 166.90 166.75 166.75 1.8K
13:15 166.94 166.94 166.94 166.94 0.1K
13:16 166.76 166.90 166.76 166.90 0.0K
13:17 166.90 166.90 166.76 166.76 0.1K
13:18 166.77 166.90 166.77 166.90 0.3K
13:19 167.04 167.04 166.88 166.88 1.6K
13:20 166.83 166.83 166.56 166.56 0.2K
13:21 166.53 166.53 166.53 166.53 0.3K
13:23 166.53 166.53 166.41 166.41 0.0K
13:24 166.41 166.41 166.41 166.41 0.0K
13:25 166.54 166.54 166.54 166.54 0.0K
13:26 166.65 166.92 166.65 166.86 0.4K
13:28 166.61 166.79 166.61 166.79 0.6K
13:29 166.90 166.90 166.90 166.90 0.2K
13:30 166.93 166.98 166.93 166.98 0.1K
13:31 166.89 167.00 166.89 167.00 1.7K
13:32 166.99 166.99 166.99 166.99 0.2K
13:33 166.98 166.98 166.98 166.98 0.0K
13:34 166.98 166.98 166.98 166.98 0.1K
13:35 166.83 166.83 166.83 166.83 0.0K
13:36 166.83 166.88 166.75 166.88 0.1K
13:37 166.88 166.88 166.87 166.87 0.2K
13:38 166.87 166.87 166.87 166.87 0.0K
13:39 166.87 166.87 166.87 166.87 0.0K
13:40 166.87 166.96 166.87 166.96 0.0K
13:41 166.94 166.94 166.94 166.94 0.0K
13:42 166.93 166.94 166.93 166.94 0.1K
13:43 166.71 166.84 166.71 166.84 0.3K
13:45 166.84 166.85 166.84 166.85 0.1K
13:46 166.70 166.70 166.70 166.70 0.1K
13:47 166.76 166.76 166.76 166.76 0.0K
13:48 166.70 166.70 166.70 166.70 0.0K
13:49 166.66 166.66 166.66 166.66 0.0K
13:50 166.74 166.85 166.74 166.85 0.1K
13:51 166.70 166.70 166.70 166.70 0.0K
13:52 166.68 166.82 166.68 166.82 0.2K
13:53 166.81 166.81 166.81 166.81 0.0K
13:54 166.88 166.88 166.81 166.81 0.2K
13:55 166.72 166.72 166.72 166.72 0.2K
13:56 166.72 166.72 166.72 166.72 0.1K
13:57 166.88 166.88 166.88 166.88 0.2K
13:59 166.88 166.88 166.88 166.88 0.1K
14:00 166.63 166.63 166.63 166.63 0.4K
14:01 166.63 166.79 166.63 166.79 2.3K
14:02 166.81 166.81 166.80 166.80 0.2K
14:03 166.69 166.69 166.61 166.61 0.0K
14:04 166.67 166.70 166.67 166.70 0.2K
14:05 166.70 166.73 166.65 166.73 0.3K
14:07 166.73 166.73 166.73 166.73 0.1K
14:09 166.72 166.72 166.50 166.51 1.3K
14:10 166.65 166.65 166.65 166.65 0.1K
14:11 166.50 166.50 166.40 166.40 0.4K
14:12 166.50 166.50 166.50 166.50 0.1K
14:13 166.59 166.59 166.41 166.41 0.1K
14:14 166.53 166.53 166.53 166.53 0.0K
14:15 166.55 166.55 166.53 166.53 0.3K
14:16 166.40 166.40 166.40 166.40 0.3K
14:17 166.40 166.40 166.40 166.40 0.0K
14:18 166.40 166.40 166.40 166.40 0.1K
14:19 166.22 166.44 166.22 166.44 1.1K
14:20 166.50 166.50 166.50 166.50 0.2K
14:22 166.40 166.40 166.25 166.25 0.8K
14:23 166.29 166.49 166.29 166.35 0.9K
14:25 166.44 166.44 166.44 166.44 0.1K
14:26 166.35 166.37 166.35 166.37 0.2K
14:27 166.35 166.35 166.35 166.35 0.1K
14:28 166.33 166.33 166.33 166.33 0.0K
14:29 166.30 166.30 166.30 166.30 0.0K
14:30 166.30 166.30 166.30 166.30 0.0K
14:31 166.30 166.30 166.30 166.30 0.0K
14:32 166.35 166.35 166.35 166.35 0.0K
14:33 166.40 166.40 166.01 166.02 6.1K
14:34 166.03 166.16 166.03 166.16 0.0K
14:35 166.02 166.15 166.02 166.03 3.7K
14:36 165.94 165.98 165.79 165.79 0.8K
14:37 165.85 165.85 165.85 165.85 0.1K
14:38 165.87 165.87 165.87 165.87 1.2K
14:39 165.85 165.95 165.85 165.95 0.1K
14:40 165.92 165.92 165.90 165.90 0.1K
14:41 165.90 165.97 165.85 165.91 0.4K
14:42 165.91 165.91 165.91 165.91 0.1K
14:43 166.00 166.00 165.92 165.92 0.3K
14:44 166.00 166.00 165.91 165.91 1.3K
14:45 166.00 166.00 165.95 165.95 0.5K
14:46 166.09 166.10 166.07 166.07 0.0K
14:47 166.07 166.07 166.07 166.07 0.0K
14:48 166.06 166.06 166.06 166.06 0.0K
14:49 166.06 166.06 165.91 165.91 0.1K
14:51 165.94 165.94 165.91 165.91 0.1K
14:52 166.04 166.04 165.91 165.91 0.1K
14:53 166.03 166.04 165.92 166.04 0.1K
14:54 166.04 166.04 165.91 165.91 0.3K
14:55 165.75 165.75 165.61 165.61 1.1K
14:56 165.71 165.83 165.71 165.78 0.0K
14:57 165.75 165.79 165.75 165.79 0.0K
14:58 165.89 166.02 165.89 166.02 0.3K
14:59 166.02 166.02 165.89 165.89 0.9K
15:00 165.89 165.95 165.71 165.71 0.9K
15:01 165.82 165.83 165.70 165.83 0.0K
15:02 165.83 165.93 165.83 165.93 0.1K
15:03 165.93 165.93 165.93 165.93 0.0K
15:04 165.93 165.93 165.85 165.90 1.1K
15:05 165.90 165.90 165.83 165.83 1.1K
15:06 165.88 165.88 165.88 165.88 0.6K
15:07 165.80 165.90 165.80 165.90 0.4K
15:08 165.90 165.90 165.77 165.77 0.1K
15:09 165.89 166.50 165.89 166.42 10.4K
15:10 166.43 166.43 166.33 166.33 0.6K
15:11 166.20 166.20 165.90 165.90 0.9K
15:12 165.85 165.85 165.85 165.85 0.5K
15:13 165.88 165.88 165.87 165.87 0.1K
15:14 165.95 165.95 165.87 165.87 0.3K
15:15 165.72 166.03 165.72 165.90 0.9K
15:16 165.64 165.70 165.60 165.70 0.6K
15:17 165.77 165.77 165.77 165.77 0.1K
15:18 165.60 165.87 165.60 165.87 0.9K
15:19 165.87 165.88 165.86 165.86 0.2K
15:20 165.89 166.00 165.89 166.00 1.3K
15:21 166.02 166.12 166.02 166.05 1.1K
15:22 166.10 166.18 166.00 166.00 3.0K
15:23 166.06 166.06 165.86 165.92 0.6K
15:24 165.91 165.91 165.81 165.81 2.0K
15:25 165.62 165.71 165.60 165.70 2.9K
15:26 165.82 165.82 165.50 165.50 2.4K
15:27 165.50 165.50 165.05 165.05 5.3K
15:28 165.05 165.40 165.00 165.40 3.4K
15:29 165.07 165.88 165.07 165.88 0.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles