460.55
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:15 | 470.15 | 473.00 | 470.15 | 473.00 | 3.0K |
| 09:20 | 480.45 | 480.45 | 480.45 | 480.45 | 1.0K |
| 09:25 | 480.45 | 480.45 | 480.45 | 480.45 | 1.0K |
| 10:00 | 482.00 | 482.00 | 482.00 | 482.00 | 1.0K |
| 10:25 | 486.95 | 486.95 | 486.95 | 486.95 | 1.0K |
| 11:05 | 486.95 | 486.95 | 486.95 | 486.95 | 2.0K |
| 11:10 | 486.95 | 486.95 | 480.00 | 480.00 | 8.0K |
| 11:15 | 480.00 | 480.00 | 480.00 | 480.00 | 2.0K |
| 11:35 | 476.65 | 476.65 | 476.65 | 476.65 | 1.0K |
| 12:05 | 483.85 | 487.95 | 483.85 | 487.95 | 5.0K |
| 12:15 | 485.00 | 485.00 | 485.00 | 485.00 | 1.0K |
| 12:25 | 485.00 | 485.00 | 485.00 | 485.00 | 1.0K |
| 13:25 | 485.00 | 485.00 | 485.00 | 485.00 | 4.0K |
| 13:35 | 485.05 | 485.05 | 485.05 | 485.05 | 1.0K |
| 13:40 | 485.00 | 485.00 | 484.50 | 484.50 | 2.0K |
| 13:45 | 484.50 | 484.50 | 484.50 | 484.50 | 3.0K |
| 13:55 | 485.00 | 485.00 | 485.00 | 485.00 | 1.0K |
| 14:15 | 485.00 | 485.00 | 485.00 | 485.00 | 1.0K |
| 14:20 | 484.00 | 484.00 | 484.00 | 484.00 | 1.0K |
| 14:40 | 481.00 | 481.00 | 481.00 | 481.00 | 1.0K |
| 14:45 | 483.00 | 483.00 | 483.00 | 483.00 | 1.0K |
| 15:10 | 485.40 | 485.40 | 482.05 | 482.05 | 2.0K |
| 15:15 | 482.10 | 482.10 | 482.10 | 482.10 | 2.0K |
| 15:20 | 482.00 | 482.00 | 480.00 | 480.00 | 9.0K |
| 15:25 | 480.00 | 482.00 | 480.00 | 481.65 | 5.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 470.85 | 474.45 | 456.00 | 460.55 | 0.1M |
| 2025-09-26 | 477.00 | 477.00 | 466.50 | 470.75 | 0.0M |
| 2025-09-25 | 480.00 | 485.00 | 476.00 | 477.00 | 0.0M |
| 2025-09-24 | 470.15 | 487.95 | 470.15 | 481.65 | 0.1M |
| 2025-09-23 | 485.30 | 492.80 | 483.00 | 485.50 | 0.0M |
| 2025-09-22 | 492.00 | 499.95 | 483.00 | 489.50 | 0.0M |
| 2025-09-19 | 474.50 | 497.95 | 472.10 | 493.10 | 0.0M |
| 2025-09-18 | 485.00 | 486.00 | 475.00 | 486.00 | 0.0M |
| 2025-09-17 | 487.80 | 500.00 | 482.10 | 483.55 | 0.0M |
| 2025-09-16 | 480.05 | 489.55 | 479.90 | 482.85 | 0.0M |
| 2025-09-15 | 485.00 | 485.00 | 468.00 | 477.60 | 0.1M |
| 2025-09-12 | 484.00 | 489.00 | 477.05 | 485.00 | 0.0M |
| 2025-09-11 | 484.00 | 488.95 | 476.00 | 482.50 | 0.0M |
| 2025-09-10 | 472.00 | 492.40 | 472.00 | 484.20 | 0.0M |
| 2025-09-09 | 492.80 | 494.90 | 466.05 | 471.75 | 0.1M |
| 2025-09-08 | 500.00 | 500.00 | 475.00 | 483.80 | 0.1M |
| 2025-09-05 | 493.00 | 511.00 | 485.05 | 506.20 | 0.0M |
| 2025-09-04 | 500.20 | 500.20 | 485.00 | 491.80 | 0.0M |
| 2025-09-03 | 519.80 | 528.90 | 495.00 | 499.00 | 0.1M |
| 2025-09-02 | 472.75 | 514.15 | 472.75 | 513.45 | 0.2M |
| 2025-09-01 | 479.40 | 483.50 | 465.05 | 467.45 | 0.0M |
| 2025-08-29 | 480.00 | 490.95 | 476.05 | 476.85 | 0.0M |
| 2025-08-28 | 473.35 | 486.20 | 466.05 | 477.75 | 0.0M |
| 2025-08-26 | 470.40 | 493.95 | 470.40 | 473.35 | 0.0M |
| 2025-08-25 | 476.05 | 478.95 | 469.00 | 470.40 | 0.0M |
| 2025-08-22 | 490.00 | 490.00 | 480.00 | 480.80 | 0.0M |
| 2025-08-21 | 490.00 | 497.95 | 477.55 | 481.85 | 0.1M |
| 2025-08-20 | 495.00 | 498.50 | 487.00 | 491.30 | 0.0M |
| 2025-08-19 | 505.05 | 505.05 | 490.00 | 491.45 | 0.1M |
| 2025-08-18 | 522.15 | 525.00 | 500.00 | 507.55 | 0.1M |
| 2025-08-14 | 525.00 | 531.00 | 521.00 | 525.90 | 0.0M |
| 2025-08-13 | 520.00 | 539.00 | 518.05 | 532.55 | 0.1M |
| 2025-08-12 | 524.05 | 536.00 | 515.00 | 520.15 | 0.0M |
| 2025-08-11 | 509.50 | 527.00 | 486.00 | 524.65 | 0.2M |
| 2025-08-08 | 517.05 | 529.95 | 489.70 | 504.45 | 0.2M |
| 2025-08-07 | 522.00 | 529.95 | 509.00 | 516.80 | 0.1M |
| 2025-08-06 | 503.45 | 535.00 | 485.00 | 522.95 | 0.1M |
| 2025-08-05 | 516.00 | 516.00 | 500.00 | 503.45 | 0.0M |
| 2025-08-04 | 527.90 | 534.00 | 515.00 | 520.50 | 0.2M |
| 2025-08-01 | 538.95 | 546.50 | 505.35 | 525.25 | 0.9M |
| 2025-07-31 | 540.10 | 605.00 | 526.00 | 561.50 | 1.2M |
| 2025-07-30 | 568.95 | 576.00 | 536.20 | 565.75 | 0.3M |
| 2025-07-29 | 532.00 | 573.00 | 530.00 | 563.90 | 0.9M |
| 2025-07-28 | 472.70 | 520.95 | 460.00 | 520.95 | 1.4M |
| 2025-07-25 | 478.90 | 488.90 | 455.05 | 473.60 | 0.6M |
| 2025-07-24 | 499.90 | 510.00 | 476.00 | 479.35 | 0.4M |
| 2025-07-23 | 511.95 | 511.95 | 482.20 | 490.55 | 0.3M |
| 2025-07-22 | 565.95 | 566.00 | 510.05 | 515.45 | 0.3M |
| 2025-07-21 | 586.00 | 588.95 | 560.00 | 563.75 | 0.1M |
| 2025-07-18 | 595.00 | 609.80 | 580.00 | 584.50 | 0.2M |
| 2025-07-17 | 590.00 | 603.95 | 571.05 | 587.40 | 0.2M |
| 2025-07-16 | 565.10 | 614.95 | 565.10 | 583.00 | 0.3M |
| 2025-07-15 | 590.00 | 590.00 | 536.05 | 560.45 | 0.3M |
| 2025-07-14 | 596.00 | 617.00 | 550.00 | 583.60 | 0.4M |
| 2025-07-11 | 509.50 | 605.00 | 500.05 | 591.85 | 0.6M |
| 2025-07-10 | 511.25 | 527.00 | 470.00 | 520.75 | 0.4M |
| 2025-07-09 | 462.00 | 515.95 | 461.50 | 498.10 | 0.3M |
| 2025-07-08 | 419.00 | 457.70 | 418.00 | 452.95 | 0.4M |
| 2025-07-07 | 388.00 | 423.00 | 385.50 | 419.60 | 0.2M |
| 2025-07-04 | 386.05 | 388.95 | 370.30 | 378.75 | 0.1M |
| 2025-07-03 | 398.80 | 400.00 | 389.00 | 391.75 | 0.1M |
| 2025-07-02 | 369.90 | 399.70 | 365.00 | 397.85 | 0.2M |
| 2025-07-01 | 361.00 | 369.00 | 351.05 | 365.55 | 0.1M |
| 2025-06-30 | 371.45 | 371.45 | 365.00 | 366.20 | 0.0M |
| 2025-06-27 | 383.45 | 384.95 | 360.00 | 371.45 | 0.1M |
| 2025-06-26 | 382.00 | 384.00 | 376.05 | 381.55 | 0.1M |
| 2025-06-25 | 389.50 | 395.00 | 380.20 | 382.75 | 0.1M |
| 2025-06-24 | 369.90 | 402.00 | 365.05 | 382.95 | 0.3M |
| 2025-06-23 | 322.25 | 365.95 | 322.15 | 364.00 | 0.3M |
| 2025-06-20 | 326.05 | 344.00 | 320.00 | 339.05 | 0.1M |
| 2025-06-19 | 337.00 | 344.65 | 321.00 | 323.65 | 0.1M |
| 2025-06-18 | 341.85 | 344.10 | 330.10 | 337.35 | 0.0M |
| 2025-06-17 | 352.95 | 352.95 | 338.00 | 340.80 | 0.1M |
| 2025-06-16 | 338.00 | 358.00 | 333.00 | 352.50 | 0.2M |
| 2025-06-13 | 302.00 | 340.00 | 302.00 | 330.45 | 0.2M |
| 2025-06-12 | 336.00 | 340.00 | 317.40 | 323.15 | 0.1M |
| 2025-06-11 | 358.00 | 358.00 | 328.10 | 341.40 | 0.1M |
| 2025-06-10 | 364.90 | 365.00 | 342.00 | 352.70 | 0.2M |
| 2025-06-09 | 339.00 | 364.00 | 334.50 | 358.70 | 0.4M |
| 2025-06-06 | 313.30 | 334.80 | 308.00 | 326.95 | 0.2M |
| 2025-06-05 | 317.95 | 327.00 | 306.00 | 313.30 | 0.1M |
| 2025-06-04 | 316.00 | 318.95 | 302.50 | 317.50 | 0.1M |
| 2025-06-03 | 307.00 | 328.80 | 298.00 | 308.25 | 0.3M |
| 2025-06-02 | 274.00 | 303.00 | 270.00 | 299.40 | 0.4M |
| 2025-05-30 | 268.70 | 272.05 | 260.50 | 264.60 | 0.1M |
| 2025-05-29 | 275.00 | 275.85 | 266.05 | 268.00 | 0.1M |
| 2025-05-28 | 265.00 | 273.50 | 262.00 | 268.50 | 0.1M |
| 2025-05-27 | 263.50 | 273.75 | 256.25 | 265.25 | 0.1M |
| 2025-05-26 | 260.20 | 278.90 | 252.00 | 267.25 | 0.3M |
| 2025-05-23 | 255.35 | 255.35 | 247.00 | 255.35 | 0.4M |
| 2025-05-22 | 243.20 | 243.20 | 243.20 | 243.20 | 0.0M |
| 2025-05-21 | 231.65 | 231.65 | 231.65 | 231.65 | 0.0M |
| 2025-05-20 | 217.00 | 220.65 | 210.00 | 220.65 | 0.1M |
| 2025-05-19 | 220.40 | 220.40 | 208.00 | 210.15 | 0.0M |
| 2025-05-16 | 221.90 | 221.90 | 205.55 | 210.00 | 0.1M |
| 2025-05-15 | 212.95 | 213.55 | 212.80 | 213.55 | 0.0M |
| 2025-05-14 | 203.40 | 203.40 | 203.25 | 203.40 | 0.0M |
| 2025-05-13 | 193.70 | 193.75 | 193.70 | 193.75 | 0.0M |
| 2025-05-12 | 184.50 | 184.55 | 184.50 | 184.55 | 0.0M |
| 2025-05-09 | 175.80 | 175.80 | 175.80 | 175.80 | 0.0M |
| 2025-05-08 | 183.00 | 183.00 | 179.35 | 179.35 | 0.0M |
| 2025-05-07 | 182.50 | 183.00 | 182.50 | 183.00 | 0.0M |
| 2025-05-06 | 186.45 | 186.45 | 186.20 | 186.20 | 0.0M |
| 2025-05-05 | 188.00 | 190.00 | 188.00 | 190.00 | 0.0M |
| 2025-05-02 | 186.90 | 194.45 | 186.90 | 190.00 | 0.0M |
| 2025-04-30 | 190.70 | 190.70 | 190.65 | 190.65 | 0.0M |
| 2025-04-29 | 194.50 | 194.50 | 194.00 | 194.50 | 0.0M |
| 2025-04-28 | 194.05 | 195.50 | 194.05 | 195.40 | 0.0M |
| 2025-04-25 | 195.50 | 198.00 | 195.50 | 198.00 | 0.0M |
| 2025-04-24 | 199.40 | 199.45 | 199.40 | 199.45 | 0.0M |
| 2025-04-23 | 195.55 | 195.55 | 195.55 | 195.55 | 0.0M |
| 2025-04-22 | 188.10 | 191.75 | 188.10 | 191.75 | 0.0M |
| 2025-04-21 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2025-04-17 | 187.00 | 187.00 | 186.50 | 187.00 | 0.0M |
| 2025-04-16 | 187.10 | 187.10 | 187.00 | 187.00 | 0.1M |
| 2025-04-15 | 183.45 | 183.45 | 183.45 | 183.45 | 0.0M |
| 2025-04-11 | 176.00 | 179.90 | 176.00 | 179.90 | 0.0M |
| 2025-04-09 | 176.40 | 176.40 | 176.40 | 176.40 | 0.0M |
| 2025-04-08 | 178.05 | 180.00 | 178.05 | 180.00 | 0.1M |
| 2025-04-07 | 181.65 | 181.65 | 181.65 | 181.65 | 0.0M |
| 2025-04-04 | 183.00 | 188.70 | 173.00 | 185.35 | 0.1M |
| 2025-04-03 | 163.50 | 179.75 | 163.50 | 179.75 | 0.1M |
| 2025-04-02 | 168.95 | 171.20 | 163.05 | 171.20 | 0.1M |
| 2025-04-01 | 151.00 | 163.05 | 151.00 | 163.05 | 0.0M |
| 2025-03-28 | 156.30 | 160.00 | 153.10 | 155.30 | 0.1M |
| 2025-03-27 | 151.50 | 158.50 | 151.50 | 153.20 | 0.1M |
| 2025-03-26 | 155.90 | 162.00 | 150.00 | 151.30 | 0.1M |
| 2025-03-25 | 167.80 | 167.80 | 153.00 | 155.90 | 0.1M |
| 2025-03-24 | 159.95 | 160.40 | 155.00 | 160.40 | 0.1M |
| 2025-03-21 | 152.35 | 157.90 | 152.00 | 152.80 | 0.1M |
| 2025-03-20 | 154.40 | 157.00 | 152.00 | 152.35 | 0.1M |
| 2025-03-19 | 153.50 | 156.10 | 151.70 | 156.10 | 0.1M |
| 2025-03-18 | 145.00 | 153.00 | 145.00 | 148.70 | 0.1M |
| 2025-03-17 | 163.50 | 163.50 | 148.55 | 148.85 | 0.1M |
| 2025-03-13 | 163.00 | 170.00 | 156.00 | 156.35 | 0.1M |
| 2025-03-12 | 156.25 | 163.30 | 155.00 | 163.30 | 0.1M |
| 2025-03-11 | 151.20 | 158.95 | 151.05 | 155.55 | 0.1M |
| 2025-03-10 | 167.35 | 169.00 | 159.00 | 159.00 | 0.1M |
| 2025-03-07 | 170.00 | 173.00 | 165.00 | 167.35 | 0.1M |
| 2025-03-06 | 157.00 | 167.10 | 157.00 | 167.10 | 0.1M |
| 2025-03-05 | 154.00 | 159.20 | 153.30 | 159.15 | 0.1M |
| 2025-03-04 | 152.05 | 159.00 | 145.95 | 151.65 | 0.1M |
| 2025-03-03 | 156.00 | 156.00 | 153.60 | 153.60 | 0.0M |
| 2025-02-28 | 163.00 | 164.45 | 159.00 | 161.65 | 0.0M |
| 2025-02-27 | 173.25 | 173.25 | 166.25 | 166.35 | 0.0M |
| 2025-02-25 | 179.00 | 180.00 | 175.00 | 175.00 | 0.0M |
| 2025-02-24 | 182.00 | 187.45 | 179.00 | 181.05 | 0.0M |
| 2025-02-21 | 182.00 | 189.25 | 180.45 | 188.40 | 0.0M |
| 2025-02-20 | 170.15 | 183.00 | 170.15 | 180.45 | 0.1M |
| 2025-02-19 | 169.45 | 175.45 | 164.00 | 174.90 | 0.1M |
| 2025-02-18 | 174.00 | 174.00 | 166.00 | 167.30 | 0.0M |
| 2025-02-17 | 176.00 | 176.00 | 171.95 | 171.95 | 0.1M |
| 2025-02-14 | 190.50 | 190.50 | 181.00 | 181.00 | 0.0M |
| 2025-02-13 | 181.00 | 192.95 | 178.95 | 190.50 | 0.1M |
| 2025-02-12 | 176.10 | 185.75 | 165.00 | 179.15 | 0.2M |
| 2025-02-11 | 194.50 | 194.50 | 174.00 | 180.40 | 0.1M |
| 2025-02-10 | 200.05 | 200.05 | 192.00 | 193.70 | 0.1M |
| 2025-02-07 | 201.95 | 204.40 | 199.00 | 199.50 | 0.0M |
| 2025-02-06 | 203.00 | 208.00 | 198.05 | 199.05 | 0.1M |
| 2025-02-05 | 196.50 | 203.45 | 193.20 | 201.70 | 0.1M |
| 2025-02-04 | 203.25 | 203.50 | 193.50 | 194.50 | 0.1M |
| 2025-02-03 | 206.00 | 206.00 | 196.50 | 198.15 | 0.1M |
| 2025-02-01 | 216.20 | 219.00 | 200.05 | 204.45 | 0.1M |
| 2025-01-31 | 215.25 | 221.00 | 212.05 | 219.35 | 0.1M |
| 2025-01-30 | 217.70 | 228.75 | 217.70 | 220.45 | 0.1M |
| 2025-01-29 | 204.05 | 223.35 | 203.00 | 217.70 | 0.1M |
| 2025-01-28 | 209.20 | 216.00 | 192.00 | 199.50 | 0.2M |
| 2025-01-27 | 205.10 | 219.60 | 205.10 | 208.40 | 0.2M |
| 2025-01-24 | 241.55 | 244.60 | 223.15 | 226.25 | 0.2M |
| 2025-01-23 | 247.00 | 248.50 | 238.95 | 241.55 | 0.1M |
| 2025-01-22 | 259.75 | 259.75 | 238.20 | 246.10 | 0.2M |
| 2025-01-21 | 267.00 | 268.00 | 255.00 | 255.35 | 0.1M |
| 2025-01-20 | 260.50 | 271.95 | 254.50 | 268.35 | 0.1M |
| 2025-01-17 | 256.15 | 262.95 | 255.00 | 256.60 | 0.1M |
| 2025-01-16 | 276.20 | 276.25 | 260.00 | 260.45 | 0.1M |
| 2025-01-15 | 254.00 | 271.00 | 254.00 | 268.20 | 0.2M |
| 2025-01-14 | 248.10 | 263.95 | 237.00 | 247.75 | 0.3M |
| 2025-01-13 | 270.80 | 270.80 | 244.00 | 247.25 | 0.4M |
| 2025-01-10 | 275.80 | 288.00 | 264.50 | 269.20 | 0.9M |
| 2025-01-09 | 326.40 | 333.10 | 298.05 | 306.65 | 0.7M |
| 2025-01-08 | 316.05 | 329.00 | 303.20 | 324.40 | 0.6M |
| 2025-01-07 | 308.00 | 318.90 | 294.35 | 315.70 | 0.4M |
| 2025-01-06 | 324.90 | 335.00 | 295.35 | 300.60 | 0.7M |
| 2025-01-03 | 305.00 | 339.70 | 302.10 | 316.90 | 1.7M |
| 2025-01-02 | 297.05 | 297.05 | 292.00 | 297.05 | 0.6M |
| 2025-01-01 | 270.00 | 282.95 | 270.00 | 282.95 | 0.2M |