594.05
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 | 588.00 | 600.00 | 580.00 | 594.05 | 0.0M |
| 2025-09-25 | 595.00 | 600.50 | 585.00 | 595.60 | 0.0M |
| 2025-09-24 | 603.00 | 605.00 | 591.35 | 594.40 | 0.0M |
| 2025-09-23 | 604.05 | 612.00 | 596.05 | 603.85 | 0.0M |
| 2025-09-22 | 591.75 | 613.50 | 591.75 | 604.50 | 0.0M |
| 2025-09-19 | 602.50 | 614.50 | 600.00 | 609.60 | 0.0M |
| 2025-09-18 | 617.00 | 625.00 | 607.45 | 610.75 | 0.0M |
| 2025-09-17 | 599.00 | 628.00 | 594.10 | 618.35 | 0.0M |
| 2025-09-16 | 587.50 | 604.00 | 582.15 | 594.50 | 0.0M |
| 2025-09-15 | 588.00 | 599.00 | 576.35 | 595.75 | 0.0M |
| 2025-09-12 | 600.50 | 600.50 | 581.20 | 587.35 | 0.0M |
| 2025-09-11 | 604.95 | 615.00 | 595.00 | 599.05 | 0.0M |
| 2025-09-10 | 594.95 | 605.00 | 571.00 | 598.55 | 0.3M |
| 2025-09-09 | 568.50 | 594.00 | 565.00 | 587.15 | 0.0M |
| 2025-09-08 | 548.70 | 572.15 | 548.70 | 567.80 | 0.0M |
| 2025-09-05 | 548.00 | 552.00 | 541.15 | 548.70 | 0.0M |
| 2025-09-04 | 567.00 | 567.00 | 547.00 | 550.50 | 0.0M |
| 2025-09-03 | 557.00 | 567.90 | 545.00 | 555.20 | 0.0M |
| 2025-09-02 | 527.00 | 567.95 | 527.00 | 556.45 | 0.1M |
| 2025-09-01 | 521.00 | 540.00 | 520.10 | 527.00 | 0.0M |
| 2025-08-29 | 513.00 | 520.00 | 508.90 | 513.50 | 0.0M |
| 2025-08-28 | 526.15 | 533.00 | 503.00 | 512.95 | 0.1M |
| 2025-08-26 | 525.00 | 528.00 | 499.00 | 526.15 | 0.1M |
| 2025-08-25 | 529.00 | 539.00 | 520.00 | 521.95 | 0.0M |
| 2025-08-22 | 544.95 | 545.00 | 525.25 | 527.65 | 0.0M |
| 2025-08-21 | 540.00 | 542.50 | 527.00 | 529.30 | 0.1M |
| 2025-08-20 | 551.75 | 551.75 | 526.10 | 538.10 | 0.1M |
| 2025-08-19 | 558.00 | 560.00 | 540.00 | 549.00 | 0.0M |
| 2025-08-18 | 560.00 | 573.00 | 555.00 | 559.55 | 0.1M |
| 2025-08-14 | 565.00 | 565.00 | 548.00 | 549.80 | 0.0M |
| 2025-08-13 | 590.00 | 593.80 | 563.40 | 565.00 | 0.0M |
| 2025-08-12 | 535.50 | 594.00 | 535.50 | 584.65 | 0.6M |
| 2025-08-11 | 578.05 | 600.00 | 570.10 | 595.00 | 0.0M |
| 2025-08-08 | 605.00 | 607.85 | 570.00 | 591.70 | 0.0M |
| 2025-08-07 | 556.00 | 609.80 | 551.00 | 607.85 | 0.0M |
| 2025-08-06 | 568.00 | 574.00 | 553.75 | 560.95 | 0.0M |
| 2025-08-05 | 575.00 | 585.00 | 574.65 | 582.90 | 0.0M |
| 2025-08-04 | 624.00 | 624.00 | 573.10 | 583.45 | 0.0M |
| 2025-08-01 | 608.10 | 610.00 | 596.00 | 602.45 | 0.0M |
| 2025-07-31 | 611.00 | 638.95 | 599.50 | 620.20 | 0.0M |
| 2025-07-30 | 583.15 | 621.90 | 570.65 | 618.15 | 0.0M |
| 2025-07-29 | 582.90 | 596.00 | 565.00 | 592.30 | 0.0M |
| 2025-07-28 | 585.80 | 600.00 | 555.00 | 593.90 | 0.0M |
| 2025-07-25 | 558.00 | 580.00 | 550.00 | 579.10 | 0.0M |
| 2025-07-24 | 576.50 | 576.50 | 560.00 | 562.70 | 0.0M |
| 2025-07-23 | 588.00 | 594.95 | 575.20 | 576.20 | 0.0M |
| 2025-07-22 | 580.00 | 592.50 | 573.15 | 588.30 | 0.0M |
| 2025-07-21 | 617.95 | 618.00 | 578.05 | 585.15 | 0.0M |
| 2025-07-18 | 596.05 | 607.95 | 596.05 | 607.95 | 0.0M |
| 2025-07-17 | 606.00 | 606.00 | 590.00 | 596.05 | 0.0M |
| 2025-07-16 | 583.40 | 595.05 | 583.40 | 595.05 | 0.0M |
| 2025-07-15 | 578.80 | 583.40 | 578.80 | 583.40 | 0.0M |
| 2025-07-14 | 580.00 | 580.00 | 572.00 | 572.00 | 0.0M |
| 2025-07-11 | 583.30 | 583.30 | 580.00 | 583.30 | 0.1M |
| 2025-07-10 | 571.90 | 571.90 | 571.90 | 571.90 | 0.0M |
| 2025-07-09 | 560.70 | 560.70 | 560.00 | 560.70 | 0.0M |
| 2025-07-08 | 549.75 | 549.75 | 549.75 | 549.75 | 0.0M |
| 2025-07-07 | 545.00 | 545.00 | 539.00 | 539.00 | 0.0M |
| 2025-07-04 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2025-07-03 | 542.65 | 543.00 | 542.65 | 542.95 | 0.0M |
| 2025-07-02 | 565.00 | 565.00 | 553.70 | 553.70 | 0.0M |
| 2025-07-01 | 560.00 | 565.00 | 560.00 | 565.00 | 0.0M |
| 2025-06-30 | 572.00 | 572.00 | 560.60 | 560.60 | 0.0M |
| 2025-06-27 | 570.00 | 572.00 | 570.00 | 572.00 | 0.0M |
| 2025-06-26 | 589.00 | 589.00 | 578.00 | 580.00 | 0.0M |
| 2025-06-25 | 595.05 | 595.05 | 589.25 | 589.25 | 0.0M |
| 2025-06-24 | 600.05 | 601.25 | 599.00 | 601.25 | 0.0M |
| 2025-06-23 | 604.65 | 604.65 | 604.65 | 604.65 | 0.0M |
| 2025-06-20 | 616.95 | 616.95 | 616.95 | 616.95 | 0.0M |
| 2025-06-19 | 629.50 | 629.50 | 629.50 | 629.50 | 0.0M |
| 2025-06-18 | 642.35 | 642.35 | 642.35 | 642.35 | 0.0M |
| 2025-06-17 | 655.45 | 655.45 | 655.45 | 655.45 | 0.0M |
| 2025-06-16 | 673.00 | 675.00 | 645.00 | 668.80 | 0.0M |
| 2025-06-13 | 614.00 | 651.75 | 596.00 | 651.75 | 0.1M |
| 2025-06-12 | 585.00 | 620.75 | 562.05 | 620.75 | 0.2M |
| 2025-06-11 | 534.90 | 591.20 | 534.90 | 591.20 | 0.2M |
| 2025-06-10 | 530.10 | 567.00 | 530.10 | 563.05 | 0.0M |
| 2025-06-09 | 547.00 | 547.00 | 534.20 | 540.00 | 0.0M |
| 2025-06-06 | 535.00 | 552.75 | 532.50 | 549.35 | 0.0M |
| 2025-06-05 | 536.50 | 559.00 | 532.50 | 542.00 | 0.0M |
| 2025-06-04 | 543.00 | 548.80 | 523.30 | 536.05 | 0.1M |
| 2025-06-03 | 552.05 | 568.75 | 544.15 | 550.80 | 0.1M |
| 2025-06-02 | 610.15 | 610.15 | 570.00 | 572.75 | 0.0M |
| 2025-05-30 | 584.15 | 584.15 | 580.00 | 584.15 | 0.0M |
| 2025-05-29 | 553.20 | 560.00 | 548.00 | 556.35 | 0.0M |
| 2025-05-28 | 545.00 | 561.25 | 540.05 | 549.25 | 0.0M |
| 2025-05-27 | 558.00 | 559.80 | 545.00 | 547.25 | 0.0M |
| 2025-05-26 | 551.00 | 574.00 | 551.00 | 555.20 | 0.0M |
| 2025-05-23 | 537.15 | 566.25 | 537.15 | 561.75 | 0.0M |
| 2025-05-22 | 542.40 | 544.95 | 536.10 | 539.65 | 0.0M |
| 2025-05-21 | 541.00 | 543.40 | 534.05 | 535.25 | 0.1M |
| 2025-05-20 | 548.00 | 550.00 | 538.00 | 544.60 | 0.0M |
| 2025-05-19 | 542.00 | 545.40 | 532.00 | 543.65 | 0.0M |
| 2025-05-16 | 544.00 | 555.60 | 539.00 | 546.75 | 0.0M |
| 2025-05-15 | 538.10 | 560.75 | 538.10 | 550.00 | 0.0M |
| 2025-05-14 | 580.90 | 580.90 | 551.75 | 551.80 | 0.0M |
| 2025-05-13 | 552.50 | 582.90 | 552.50 | 580.75 | 0.0M |
| 2025-05-12 | 567.75 | 567.80 | 538.00 | 556.05 | 0.0M |
| 2025-05-09 | 531.00 | 551.90 | 530.00 | 541.20 | 0.0M |
| 2025-05-08 | 558.00 | 570.00 | 545.60 | 545.90 | 0.0M |
| 2025-05-07 | 555.00 | 586.85 | 533.40 | 571.85 | 0.0M |
| 2025-05-06 | 564.10 | 576.00 | 559.80 | 559.80 | 0.0M |
| 2025-05-05 | 615.95 | 615.95 | 587.80 | 589.25 | 0.0M |
| 2025-05-02 | 580.00 | 618.70 | 577.00 | 618.70 | 0.0M |
| 2025-04-30 | 562.00 | 597.50 | 560.45 | 589.25 | 0.0M |
| 2025-04-29 | 609.65 | 610.00 | 571.80 | 571.85 | 0.0M |
| 2025-04-28 | 605.00 | 610.00 | 595.10 | 601.90 | 0.0M |
| 2025-04-25 | 656.00 | 657.90 | 610.00 | 610.00 | 0.0M |
| 2025-04-24 | 632.90 | 645.00 | 621.00 | 642.10 | 0.0M |
| 2025-04-23 | 637.30 | 655.00 | 610.10 | 617.20 | 0.0M |
| 2025-04-22 | 639.95 | 640.55 | 610.00 | 624.25 | 0.0M |
| 2025-04-21 | 595.00 | 610.05 | 581.00 | 610.05 | 0.0M |
| 2025-04-17 | 580.90 | 581.00 | 578.00 | 581.00 | 0.0M |
| 2025-04-16 | 575.15 | 575.15 | 570.95 | 571.90 | 0.0M |
| 2025-04-15 | 572.30 | 572.30 | 571.90 | 572.30 | 0.0M |
| 2025-04-11 | 563.50 | 565.00 | 555.10 | 561.10 | 0.0M |
| 2025-04-09 | 558.70 | 563.50 | 558.70 | 563.50 | 0.0M |
| 2025-04-08 | 570.10 | 570.10 | 570.10 | 570.10 | 0.0M |
| 2025-04-07 | 581.70 | 581.70 | 581.70 | 581.70 | 0.0M |
| 2025-04-04 | 593.55 | 593.55 | 593.55 | 593.55 | 0.0M |
| 2025-04-03 | 614.95 | 614.95 | 605.65 | 605.65 | 0.0M |
| 2025-04-02 | 618.90 | 618.90 | 595.00 | 618.00 | 0.0M |
| 2025-04-01 | 606.80 | 606.80 | 606.80 | 606.80 | 0.0M |
| 2025-03-28 | 596.00 | 597.00 | 594.95 | 594.95 | 0.0M |
| 2025-03-27 | 596.00 | 601.00 | 592.00 | 592.00 | 0.0M |
| 2025-03-26 | 592.00 | 603.80 | 592.00 | 602.90 | 0.0M |
| 2025-03-25 | 579.00 | 601.80 | 579.00 | 601.80 | 0.0M |
| 2025-03-24 | 595.00 | 595.00 | 590.00 | 590.00 | 0.0M |
| 2025-03-21 | 595.05 | 600.00 | 595.00 | 595.00 | 0.0M |
| 2025-03-20 | 599.00 | 599.00 | 587.05 | 595.00 | 0.0M |
| 2025-03-19 | 611.00 | 611.00 | 597.90 | 599.00 | 0.0M |
| 2025-03-18 | 605.00 | 605.00 | 599.90 | 600.00 | 0.0M |
| 2025-03-17 | 590.00 | 597.95 | 590.00 | 597.95 | 0.0M |
| 2025-03-13 | 586.75 | 586.75 | 586.75 | 586.75 | 0.0M |
| 2025-03-12 | 606.10 | 606.10 | 554.00 | 598.70 | 0.0M |
| 2025-03-11 | 524.50 | 577.25 | 522.35 | 577.25 | 0.0M |
| 2025-03-10 | 597.00 | 601.00 | 549.80 | 549.80 | 0.0M |
| 2025-03-07 | 578.95 | 578.95 | 565.00 | 578.70 | 0.0M |
| 2025-03-06 | 551.40 | 551.40 | 550.00 | 551.40 | 0.0M |
| 2025-03-05 | 500.15 | 525.15 | 485.15 | 525.15 | 0.0M |
| 2025-03-04 | 481.05 | 528.80 | 481.05 | 500.15 | 0.1M |
| 2025-03-03 | 507.00 | 508.00 | 506.35 | 506.35 | 0.0M |
| 2025-02-28 | 533.00 | 533.50 | 533.00 | 533.00 | 0.0M |
| 2025-02-27 | 584.75 | 584.75 | 561.05 | 561.05 | 0.0M |
| 2025-02-25 | 591.00 | 596.00 | 580.10 | 590.55 | 0.0M |
| 2025-02-24 | 594.95 | 595.00 | 576.00 | 591.75 | 0.0M |
| 2025-02-21 | 602.00 | 620.00 | 575.00 | 590.00 | 0.0M |
| 2025-02-20 | 595.00 | 619.00 | 595.00 | 604.85 | 0.0M |
| 2025-02-19 | 576.10 | 632.90 | 576.10 | 594.15 | 0.0M |
| 2025-02-18 | 626.00 | 640.00 | 593.00 | 603.55 | 0.0M |
| 2025-02-17 | 622.80 | 644.95 | 591.30 | 624.20 | 0.0M |
| 2025-02-14 | 622.80 | 622.80 | 585.00 | 622.40 | 0.1M |
| 2025-02-13 | 593.15 | 593.15 | 587.00 | 593.15 | 0.1M |
| 2025-02-12 | 540.45 | 584.00 | 540.45 | 564.95 | 0.1M |
| 2025-02-11 | 568.90 | 610.00 | 568.90 | 568.90 | 0.0M |
| 2025-02-10 | 642.90 | 642.90 | 598.80 | 598.80 | 0.0M |
| 2025-02-07 | 606.00 | 630.30 | 606.00 | 630.30 | 0.0M |
| 2025-02-06 | 617.95 | 617.95 | 596.50 | 617.95 | 0.0M |
| 2025-02-05 | 605.85 | 605.85 | 601.00 | 605.85 | 0.1M |
| 2025-02-04 | 613.90 | 613.90 | 590.20 | 594.00 | 0.0M |
| 2025-02-03 | 602.25 | 602.25 | 602.25 | 602.25 | 0.0M |
| 2025-02-01 | 627.00 | 627.00 | 614.50 | 614.50 | 0.0M |
| 2025-01-31 | 621.10 | 627.00 | 621.10 | 627.00 | 0.1M |
| 2025-01-30 | 633.75 | 633.75 | 633.75 | 633.75 | 0.0M |
| 2025-01-29 | 646.65 | 646.65 | 646.65 | 646.65 | 0.0M |
| 2025-01-28 | 659.85 | 659.85 | 659.85 | 659.85 | 0.0M |
| 2025-01-27 | 673.30 | 673.30 | 673.30 | 673.30 | 0.0M |
| 2025-01-24 | 687.00 | 687.00 | 687.00 | 687.00 | 0.0M |
| 2025-01-23 | 701.00 | 701.00 | 701.00 | 701.00 | 0.0M |
| 2025-01-22 | 715.30 | 715.30 | 715.30 | 715.30 | 0.0M |
| 2025-01-21 | 730.90 | 730.90 | 729.90 | 729.90 | 0.0M |
| 2025-01-20 | 702.00 | 716.60 | 702.00 | 716.60 | 0.0M |
| 2025-01-17 | 731.15 | 731.15 | 702.55 | 702.55 | 0.0M |
| 2025-01-16 | 716.85 | 716.85 | 716.85 | 716.85 | 0.0M |
| 2025-01-15 | 707.20 | 707.20 | 702.80 | 702.80 | 0.1M |
| 2025-01-14 | 693.35 | 693.35 | 693.35 | 693.35 | 0.0M |
| 2025-01-13 | 653.20 | 679.80 | 653.20 | 679.80 | 0.1M |
| 2025-01-10 | 666.50 | 666.50 | 666.50 | 666.50 | 0.0M |
| 2025-01-09 | 653.45 | 653.45 | 653.45 | 653.45 | 0.0M |
| 2025-01-08 | 640.65 | 640.65 | 640.65 | 640.65 | 0.0M |
| 2025-01-07 | 628.10 | 628.10 | 628.10 | 628.10 | 0.0M |
| 2025-01-06 | 615.80 | 615.80 | 615.80 | 615.80 | 0.0M |
| 2025-01-03 | 603.75 | 603.75 | 603.75 | 603.75 | 0.0M |
| 2025-01-02 | 591.95 | 591.95 | 591.95 | 591.95 | 0.0M |
| 2025-01-01 | 580.35 | 580.35 | 580.35 | 580.35 | 0.0M |