S&PBmv Ipc Riesgo Ponderado

MXUT0
🏛️ mexico →
376.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:30 372.91 372.91 372.73 372.74 0.0K
07:31 372.80 372.92 372.69 372.69 0.0K
07:32 372.68 372.87 372.58 372.58 0.0K
07:33 372.65 372.73 372.59 372.73 0.0K
07:34 372.85 372.91 372.84 372.91 0.0K
07:35 373.05 373.21 373.05 373.21 0.0K
07:36 373.29 373.45 373.29 373.43 0.0K
07:37 373.59 373.74 373.59 373.74 0.0K
07:38 373.75 373.98 373.75 373.93 0.0K
07:39 373.95 374.27 373.95 374.27 0.0K
07:40 374.25 374.25 374.13 374.13 0.0K
07:41 373.83 374.01 373.83 374.01 0.0K
07:42 373.95 373.95 373.72 373.87 0.0K
07:43 373.79 373.79 373.66 373.74 0.0K
07:44 373.68 373.68 373.64 373.64 0.0K
07:45 373.67 373.84 373.67 373.84 0.0K
07:46 373.90 373.92 373.79 373.92 0.0K
07:47 373.95 373.98 373.91 373.93 0.0K
07:48 373.89 373.95 373.87 373.87 0.0K
07:49 373.88 374.32 373.85 374.32 0.0K
07:50 374.37 374.48 374.34 374.34 0.0K
07:51 374.44 374.51 374.41 374.51 0.0K
07:52 374.36 374.47 374.21 374.47 0.0K
07:53 374.49 374.49 374.26 374.47 0.0K
07:54 374.54 374.77 374.54 374.77 0.0K
07:55 374.70 374.85 374.66 374.85 0.0K
07:56 374.83 374.83 374.70 374.83 0.0K
07:57 374.74 374.74 374.67 374.67 0.0K
07:58 374.82 374.89 374.82 374.87 0.0K
07:59 374.91 375.39 374.91 375.39 0.0K
08:00 375.48 375.57 375.30 375.30 0.0K
08:01 375.08 375.10 374.85 374.85 0.0K
08:02 374.88 375.04 374.88 374.96 0.0K
08:03 374.78 374.86 374.78 374.86 0.0K
08:04 374.86 374.86 374.69 374.84 0.0K
08:05 374.72 375.16 374.72 375.16 0.0K
08:06 375.22 375.22 375.08 375.08 0.0K
08:07 375.27 375.39 375.19 375.19 0.0K
08:08 375.30 375.30 374.97 374.97 0.0K
08:09 374.97 374.97 374.68 374.68 0.0K
08:10 374.77 374.77 374.69 374.74 0.0K
08:11 374.73 374.96 374.73 374.96 0.0K
08:12 375.02 375.02 374.88 374.90 0.0K
08:13 375.06 375.06 374.86 374.86 0.0K
08:14 374.90 375.02 374.86 375.02 0.0K
08:15 375.14 375.37 375.14 375.31 0.0K
08:16 375.22 375.32 375.22 375.26 0.0K
08:17 375.21 375.23 375.04 375.04 0.0K
08:18 375.22 375.26 375.22 375.22 0.0K
08:19 375.22 375.22 375.00 375.09 0.0K
08:20 375.08 375.22 375.06 375.22 0.0K
08:21 375.34 375.34 375.17 375.24 0.0K
08:22 375.11 375.40 375.11 375.27 0.0K
08:23 375.48 375.48 375.42 375.42 0.0K
08:24 375.31 375.31 375.21 375.21 0.0K
08:25 375.22 375.40 375.22 375.32 0.0K
08:26 375.37 375.37 375.18 375.18 0.0K
08:27 375.29 375.29 375.12 375.14 0.0K
08:28 375.15 375.19 375.07 375.10 0.0K
08:29 375.17 375.39 375.17 375.39 0.0K
08:30 375.40 375.40 375.24 375.24 0.0K
08:31 375.41 375.41 375.33 375.34 0.0K
08:32 375.38 375.60 375.38 375.60 0.0K
08:33 375.38 375.60 375.38 375.60 0.0K
08:34 375.56 375.58 375.52 375.52 0.0K
08:35 375.49 375.55 375.49 375.55 0.0K
08:36 375.40 375.50 375.40 375.50 0.0K
08:37 375.51 375.60 375.47 375.60 0.0K
08:38 375.66 375.70 375.64 375.70 0.0K
08:39 375.76 375.76 375.56 375.56 0.0K
08:40 375.33 375.33 375.20 375.20 0.0K
08:41 375.19 375.27 375.18 375.18 0.0K
08:42 375.09 375.19 375.06 375.19 0.0K
08:43 375.04 375.15 375.01 375.01 0.0K
08:44 375.06 375.06 375.01 375.03 0.0K
08:45 375.02 375.02 374.74 374.74 0.0K
08:46 374.60 374.64 374.50 374.62 0.0K
08:47 374.66 374.69 374.59 374.69 0.0K
08:48 374.64 374.86 374.64 374.86 0.0K
08:49 374.76 374.79 374.64 374.64 0.0K
08:50 374.50 374.50 374.39 374.39 0.0K
08:51 374.36 374.36 374.30 374.31 0.0K
08:52 374.31 374.35 374.26 374.26 0.0K
08:53 374.46 374.46 374.37 374.41 0.0K
08:54 374.26 374.58 374.26 374.47 0.0K
08:55 374.52 374.80 374.52 374.69 0.0K
08:56 374.78 374.84 374.74 374.80 0.0K
08:57 374.79 374.82 374.50 374.50 0.0K
08:58 374.68 374.69 374.58 374.58 0.0K
08:59 374.75 374.78 374.71 374.71 0.0K
09:00 374.68 374.70 374.58 374.58 0.0K
09:01 374.66 374.68 374.59 374.59 0.0K
09:02 374.57 374.57 374.35 374.35 0.0K
09:03 374.18 374.18 374.08 374.15 0.0K
09:04 374.15 374.15 374.09 374.09 0.0K
09:05 373.96 373.98 373.95 373.98 0.0K
09:06 374.01 374.05 374.01 374.05 0.0K
09:07 374.12 374.12 374.08 374.08 0.0K
09:08 373.98 373.98 373.88 373.88 0.0K
09:09 373.74 373.80 373.74 373.75 0.0K
09:10 373.74 373.86 373.74 373.86 0.0K
09:11 373.82 373.92 373.82 373.92 0.0K
09:12 373.87 373.87 373.76 373.76 0.0K
09:13 373.87 374.04 373.87 374.02 0.0K
09:14 374.04 374.06 373.99 374.06 0.0K
09:15 374.08 374.11 374.06 374.06 0.0K
09:16 374.07 374.41 374.07 374.41 0.0K
09:17 374.39 374.49 374.38 374.40 0.0K
09:18 374.43 374.49 374.39 374.46 0.0K
09:19 374.45 374.45 374.35 374.44 0.0K
09:20 374.57 374.57 374.43 374.43 0.0K
09:21 374.29 374.40 374.29 374.40 0.0K
09:22 374.39 374.41 374.36 374.36 0.0K
09:23 374.31 374.35 374.29 374.29 0.0K
09:24 374.25 374.32 374.25 374.25 0.0K
09:25 374.27 374.29 374.26 374.27 0.0K
09:26 374.35 374.36 374.30 374.36 0.0K
09:27 374.28 374.37 374.28 374.37 0.0K
09:28 374.34 374.35 374.31 374.31 0.0K
09:29 374.32 374.44 374.28 374.44 0.0K
09:30 374.43 374.57 374.43 374.52 0.0K
09:31 374.43 374.43 374.37 374.37 0.0K
09:32 374.42 374.51 374.42 374.44 0.0K
09:33 374.41 374.44 374.38 374.38 0.0K
09:34 374.39 374.54 374.29 374.54 0.0K
09:35 374.59 374.66 374.59 374.66 0.0K
09:36 374.67 374.76 374.67 374.74 0.0K
09:37 374.65 374.80 374.65 374.77 0.0K
09:38 374.74 374.74 374.55 374.57 0.0K
09:39 374.67 374.67 374.53 374.54 0.0K
09:40 374.55 374.57 374.46 374.46 0.0K
09:41 374.53 374.68 374.53 374.68 0.0K
09:42 374.72 374.72 374.59 374.59 0.0K
09:43 374.66 374.74 374.66 374.70 0.0K
09:44 374.70 374.70 374.58 374.59 0.0K
09:45 374.60 374.66 374.59 374.66 0.0K
09:46 374.63 374.66 374.63 374.66 0.0K
09:47 374.67 374.77 374.67 374.77 0.0K
09:48 374.79 374.79 374.72 374.72 0.0K
09:49 374.73 374.73 374.61 374.63 0.0K
09:50 374.81 374.82 374.78 374.78 0.0K
09:51 374.81 374.81 374.68 374.68 0.0K
09:52 374.66 374.66 374.59 374.59 0.0K
09:53 374.65 374.68 374.59 374.60 0.0K
09:54 374.61 374.66 374.61 374.63 0.0K
09:55 374.62 374.62 374.56 374.56 0.0K
09:56 374.57 374.75 374.57 374.75 0.0K
09:57 374.75 374.75 374.61 374.66 0.0K
09:58 374.59 374.59 374.38 374.38 0.0K
09:59 374.42 374.42 374.32 374.32 0.0K
10:00 374.29 374.29 374.18 374.20 0.0K
10:01 374.23 374.28 374.16 374.16 0.0K
10:02 374.26 374.26 374.18 374.18 0.0K
10:03 374.19 374.24 374.15 374.15 0.0K
10:04 374.16 374.22 374.12 374.12 0.0K
10:05 374.18 374.18 374.07 374.07 0.0K
10:06 374.01 374.10 373.99 374.10 0.0K
10:07 374.08 374.11 373.94 373.94 0.0K
10:08 374.00 374.00 373.89 373.89 0.0K
10:09 373.86 373.92 373.86 373.88 0.0K
10:10 373.87 373.96 373.83 373.96 0.0K
10:11 374.03 374.19 374.03 374.19 0.0K
10:12 374.22 374.29 374.22 374.27 0.0K
10:13 374.29 374.29 374.17 374.17 0.0K
10:14 374.17 374.18 374.14 374.14 0.0K
10:15 374.13 374.13 374.01 374.01 0.0K
10:16 373.99 373.99 373.86 373.86 0.0K
10:17 373.90 373.90 373.86 373.86 0.0K
10:18 373.89 373.89 373.85 373.86 0.0K
10:19 373.87 373.87 373.74 373.74 0.0K
10:20 373.86 373.90 373.85 373.87 0.0K
10:21 373.84 373.84 373.64 373.71 0.0K
10:22 373.72 373.73 373.46 373.46 0.0K
10:23 373.52 373.67 373.52 373.67 0.0K
10:24 373.64 373.77 373.64 373.77 0.0K
10:25 373.87 373.87 373.69 373.69 0.0K
10:26 373.69 373.74 373.69 373.74 0.0K
10:27 373.78 373.78 373.66 373.77 0.0K
10:28 373.77 373.85 373.77 373.82 0.0K
10:29 373.86 374.01 373.86 374.01 0.0K
10:30 374.00 374.07 374.00 374.05 0.0K
10:31 374.15 374.15 373.96 373.96 0.0K
10:32 374.00 374.02 373.92 374.02 0.0K
10:33 374.01 374.17 374.01 374.13 0.0K
10:34 374.15 374.27 374.15 374.27 0.0K
10:35 374.25 374.25 374.20 374.25 0.0K
10:36 374.27 374.29 374.24 374.25 0.0K
10:37 374.25 374.27 374.19 374.19 0.0K
10:38 374.18 374.19 374.08 374.08 0.0K
10:39 374.00 374.00 373.92 373.93 0.0K
10:40 373.89 373.89 373.78 373.84 0.0K
10:41 373.86 373.89 373.77 373.77 0.0K
10:42 373.83 373.90 373.83 373.90 0.0K
10:43 373.86 373.92 373.86 373.92 0.0K
10:44 373.90 373.90 373.76 373.82 0.0K
10:45 373.79 373.80 373.66 373.80 0.0K
10:46 373.80 373.80 373.75 373.75 0.0K
10:47 373.73 373.73 373.45 373.45 0.0K
10:48 373.47 373.47 373.40 373.40 0.0K
10:49 373.30 373.30 373.22 373.24 0.0K
10:50 373.27 373.33 373.22 373.33 0.0K
10:51 373.40 373.41 373.35 373.36 0.0K
10:52 373.36 373.38 373.20 373.38 0.0K
10:53 373.33 373.43 373.33 373.42 0.0K
10:54 373.43 373.45 373.39 373.39 0.0K
10:55 373.20 373.31 373.20 373.26 0.0K
10:56 373.38 373.38 373.26 373.34 0.0K
10:57 373.42 373.51 373.35 373.35 0.0K
10:58 373.31 373.44 373.31 373.44 0.0K
10:59 373.39 373.58 373.39 373.58 0.0K
11:00 373.55 373.68 373.55 373.68 0.0K
11:01 373.67 373.67 373.47 373.47 0.0K
11:02 373.58 373.58 373.50 373.50 0.0K
11:03 373.46 373.50 373.34 373.34 0.0K
11:04 373.37 373.37 373.26 373.27 0.0K
11:05 373.33 373.33 373.26 373.26 0.0K
11:06 373.29 373.39 373.29 373.39 0.0K
11:07 373.29 373.29 373.13 373.18 0.0K
11:08 373.13 373.13 373.04 373.12 0.0K
11:09 373.07 373.08 373.03 373.08 0.0K
11:10 373.03 373.10 372.98 373.06 0.0K
11:11 373.03 373.06 372.94 372.94 0.0K
11:12 372.90 373.01 372.90 372.99 0.0K
11:13 372.94 373.09 372.94 373.07 0.0K
11:14 373.09 373.12 373.08 373.12 0.0K
11:15 373.10 373.13 373.05 373.05 0.0K
11:16 373.07 373.12 373.07 373.12 0.0K
11:17 373.10 373.12 373.03 373.03 0.0K
11:18 373.01 373.09 373.01 373.09 0.0K
11:19 373.07 373.12 373.04 373.12 0.0K
11:20 373.09 373.09 373.03 373.06 0.0K
11:21 373.03 373.03 372.90 372.90 0.0K
11:22 372.77 372.80 372.69 372.80 0.0K
11:23 372.77 372.83 372.69 372.83 0.0K
11:24 372.82 372.82 372.78 372.78 0.0K
11:25 372.77 372.77 372.49 372.49 0.0K
11:26 372.63 372.63 372.42 372.54 0.0K
11:27 372.45 372.52 372.43 372.43 0.0K
11:28 372.32 372.49 372.32 372.49 0.0K
11:29 372.52 372.56 372.52 372.56 0.0K
11:30 372.56 372.70 372.56 372.56 0.0K
11:31 372.61 372.61 372.56 372.58 0.0K
11:32 372.61 372.61 372.45 372.45 0.0K
11:33 372.43 372.43 372.39 372.40 0.0K
11:34 372.40 372.49 372.39 372.49 0.0K
11:35 372.46 372.48 372.41 372.41 0.0K
11:36 372.43 372.54 372.40 372.54 0.0K
11:37 372.56 372.61 372.56 372.61 0.0K
11:38 372.56 372.62 372.56 372.62 0.0K
11:39 372.60 372.60 372.48 372.48 0.0K
11:40 372.53 372.55 372.53 372.55 0.0K
11:41 372.59 372.59 372.54 372.58 0.0K
11:42 372.58 372.58 372.56 372.57 0.0K
11:43 372.58 372.58 372.52 372.52 0.0K
11:44 372.42 372.46 372.41 372.41 0.0K
11:45 372.48 372.54 372.46 372.47 0.0K
11:46 372.41 372.59 372.41 372.58 0.0K
11:47 372.60 372.63 372.57 372.57 0.0K
11:48 372.59 372.59 372.53 372.56 0.0K
11:49 372.59 372.59 372.45 372.56 0.0K
11:50 372.57 372.77 372.57 372.77 0.0K
11:51 372.81 372.86 372.80 372.80 0.0K
11:52 372.79 372.85 372.79 372.82 0.0K
11:53 372.84 372.87 372.84 372.84 0.0K
11:54 372.71 372.95 372.71 372.95 0.0K
11:55 372.98 372.98 372.93 372.96 0.0K
11:56 372.95 372.95 372.83 372.92 0.0K
11:57 373.25 373.25 373.06 373.10 0.0K
11:58 373.11 373.11 373.03 373.03 0.0K
11:59 372.98 372.98 372.92 372.98 0.0K
12:00 372.94 372.94 372.79 372.87 0.0K
12:01 372.92 372.92 372.85 372.88 0.0K
12:02 372.81 372.84 372.66 372.66 0.0K
12:03 372.80 372.82 372.65 372.65 0.0K
12:04 372.78 372.78 372.49 372.49 0.0K
12:05 372.41 372.41 372.29 372.29 0.0K
12:06 372.29 372.34 372.29 372.32 0.0K
12:07 372.45 372.45 372.17 372.17 0.0K
12:08 372.25 372.25 372.08 372.08 0.0K
12:09 372.10 372.10 371.86 371.86 0.0K
12:10 371.76 371.78 371.74 371.75 0.0K
12:11 371.80 371.84 371.78 371.84 0.0K
12:12 371.54 371.59 371.40 371.59 0.0K
12:13 371.62 371.74 371.62 371.74 0.0K
12:14 371.78 371.91 371.78 371.91 0.0K
12:15 371.84 372.04 371.84 372.04 0.0K
12:16 372.02 372.02 371.96 371.99 0.0K
12:17 371.99 372.15 371.99 372.13 0.0K
12:18 372.13 372.18 372.13 372.18 0.0K
12:19 372.20 372.20 371.98 371.98 0.0K
12:20 372.07 372.18 372.07 372.18 0.0K
12:21 372.06 372.15 371.96 372.11 0.0K
12:22 372.08 372.10 371.94 371.94 0.0K
12:23 372.08 372.08 371.79 371.86 0.0K
12:24 371.92 371.95 371.85 371.85 0.0K
12:25 371.75 371.83 371.75 371.83 0.0K
12:26 371.73 371.96 371.73 371.95 0.0K
12:27 371.97 372.00 371.80 371.82 0.0K
12:28 371.83 371.83 371.70 371.70 0.0K
12:29 371.75 371.83 371.68 371.79 0.0K
12:30 371.70 371.80 371.61 371.61 0.0K
12:31 371.51 371.65 371.51 371.63 0.0K
12:32 371.59 371.59 371.47 371.47 0.0K
12:33 371.44 371.44 371.18 371.24 0.0K
12:34 371.19 371.20 371.13 371.15 0.0K
12:35 371.21 371.41 371.21 371.41 0.0K
12:36 371.31 371.44 371.31 371.44 0.0K
12:37 371.44 371.47 371.41 371.45 0.0K
12:38 371.47 371.52 371.46 371.52 0.0K
12:39 371.66 371.79 371.62 371.79 0.0K
12:40 371.84 372.02 371.84 372.02 0.0K
12:41 371.96 372.07 371.96 371.99 0.0K
12:42 372.05 372.08 372.05 372.06 0.0K
12:43 371.94 372.00 371.90 372.00 0.0K
12:44 371.92 371.99 371.92 371.99 0.0K
12:45 372.04 372.16 372.04 372.16 0.0K
12:46 372.20 372.20 372.11 372.12 0.0K
12:47 372.12 372.12 372.02 372.03 0.0K
12:48 371.88 371.90 371.70 371.70 0.0K
12:49 371.62 371.65 371.62 371.65 0.0K
12:50 371.71 371.76 371.62 371.76 0.0K
12:51 371.71 371.86 371.70 371.86 0.0K
12:52 371.78 371.80 371.78 371.80 0.0K
12:53 371.73 371.73 371.69 371.69 0.0K
12:54 371.87 371.87 371.49 371.49 0.0K
12:55 371.50 371.61 371.46 371.49 0.0K
12:56 371.51 371.52 371.47 371.51 0.0K
12:57 371.47 371.47 371.43 371.44 0.0K
12:58 371.37 371.44 371.37 371.44 0.0K
12:59 371.27 371.29 371.23 371.23 0.0K
13:00 371.18 371.18 371.08 371.15 0.0K
13:01 370.97 371.00 370.95 370.95 0.0K
13:02 371.03 371.17 371.03 371.12 0.0K
13:03 371.19 371.29 371.14 371.29 0.0K
13:04 371.28 371.30 371.18 371.18 0.0K
13:05 371.13 371.21 371.13 371.20 0.0K
13:06 371.18 371.25 371.18 371.22 0.0K
13:07 371.17 371.26 371.14 371.26 0.0K
13:08 371.25 371.28 371.23 371.28 0.0K
13:09 371.34 371.41 371.33 371.41 0.0K
13:10 371.49 371.51 371.47 371.51 0.0K
13:11 371.48 371.48 371.37 371.38 0.0K
13:12 371.40 371.40 371.33 371.33 0.0K
13:13 371.42 371.42 371.33 371.33 0.0K
13:14 371.39 371.56 371.39 371.56 0.0K
13:15 371.37 371.60 371.37 371.47 0.0K
13:16 371.47 371.47 371.35 371.35 0.0K
13:17 371.44 371.44 371.34 371.43 0.0K
13:18 371.38 371.38 371.20 371.28 0.0K
13:19 371.31 371.34 371.26 371.34 0.0K
13:20 371.31 371.41 371.29 371.29 0.0K
13:21 371.10 371.27 371.10 371.24 0.0K
13:22 371.27 371.33 371.27 371.30 0.0K
13:23 371.13 371.30 371.13 371.24 0.0K
13:24 371.19 371.22 371.02 371.22 0.0K
13:25 371.20 371.25 371.20 371.23 0.0K
13:26 371.27 371.27 370.93 370.93 0.0K
13:27 370.84 370.99 370.79 370.99 0.0K
13:28 371.07 371.09 371.02 371.02 0.0K
13:29 371.06 371.16 371.06 371.15 0.0K
13:30 371.14 371.31 371.14 371.29 0.0K
13:31 371.34 371.42 371.26 371.26 0.0K
13:32 371.29 371.31 371.29 371.31 0.0K
13:33 371.37 371.41 371.36 371.41 0.0K
13:34 371.42 371.42 371.31 371.31 0.0K
13:35 371.28 371.28 371.14 371.14 0.0K
13:36 371.09 371.35 371.09 371.35 0.0K
13:37 371.35 371.51 371.35 371.51 0.0K
13:38 371.52 371.52 371.36 371.36 0.0K
13:39 371.36 371.46 371.33 371.46 0.0K
13:40 371.39 371.61 371.39 371.61 0.0K
13:41 371.51 371.51 371.47 371.47 0.0K
13:42 371.56 371.80 371.56 371.80 0.0K
13:43 371.81 371.86 371.67 371.67 0.0K
13:44 371.60 371.60 371.57 371.59 0.0K
13:45 371.57 371.60 371.54 371.59 0.0K
13:46 371.59 371.65 371.55 371.55 0.0K
13:47 371.68 371.70 371.56 371.56 0.0K
13:48 371.55 371.55 371.55 371.55 0.0K
13:49 371.58 371.58 371.52 371.55 0.0K
13:50 371.61 371.62 371.55 371.58 0.0K
13:51 371.57 371.62 371.46 371.62 0.0K
13:52 371.63 371.63 371.55 371.55 0.0K
13:53 371.66 371.70 371.65 371.69 0.0K
13:54 371.63 371.66 371.60 371.60 0.0K
13:55 371.68 371.68 371.48 371.55 0.0K
13:56 371.53 371.55 371.52 371.55 0.0K
13:57 371.62 371.62 371.56 371.56 0.0K
13:58 371.51 371.87 371.51 371.87 0.0K
13:59 371.60 371.71 371.60 371.71 0.0K
14:00 371.66 371.72 371.66 371.72 0.0K
14:01 371.65 371.77 371.65 371.76 0.0K
14:02 371.75 371.75 371.74 371.74 0.0K
14:03 371.78 371.78 371.78 371.78 0.0K
14:04 371.78 371.78 371.75 371.75 0.0K
14:05 371.75 371.89 371.75 371.89 0.0K
14:06 371.94 371.94 371.92 371.92 0.0K
14:07 371.92 371.93 371.92 371.93 0.0K
14:08 371.93 371.93 371.93 371.93 0.0K
14:09 371.93 371.93 371.93 371.93 0.0K
14:10 371.98 372.06 371.98 372.06 0.0K
14:11 372.06 372.12 372.05 372.12 0.0K
14:12 372.12 372.21 372.12 372.13 0.0K
14:13 372.18 372.24 372.18 372.24 0.0K
14:14 372.25 372.25 372.25 372.25 0.0K
14:15 372.32 372.45 372.29 372.45 0.0K
14:16 372.45 372.53 372.45 372.49 0.0K
14:17 372.47 372.47 372.43 372.43 0.0K
14:18 372.37 372.38 372.27 372.38 0.0K
14:19 372.37 372.37 372.36 372.36 0.0K
14:20 372.36 372.38 372.26 372.26 0.0K
14:21 371.70 371.70 371.70 371.70 0.0K
14:22 371.70 371.77 371.70 371.77 0.0K
14:23 371.77 371.77 371.77 371.77 0.0K
14:24 371.77 371.77 371.77 371.77 0.0K
14:25 371.77 371.77 371.77 371.77 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 373.32 378.78 373.21 376.57 0.0M
2025-09-25 372.91 375.76 370.79 372.27 0.0M
2025-09-24 378.69 379.09 373.41 374.12 0.0M
2025-09-23 377.22 380.68 376.37 379.34 0.0M
2025-09-22 372.64 377.49 372.23 376.94 0.0M
2025-09-19 373.85 375.30 371.90 372.71 0.0M
2025-09-18 377.16 377.16 371.31 374.20 0.0M
2025-09-17 378.61 380.31 374.92 376.28 0.0M
2025-09-15 375.86 378.59 375.25 377.67 0.0M
2025-09-12 373.38 376.15 372.21 375.16 0.0M
2025-09-11 366.38 374.75 366.38 373.38 0.0M
2025-09-10 365.77 368.27 365.41 365.80 0.0M
2025-09-09 366.98 367.28 364.22 365.88 0.0M
2025-09-08 366.24 366.24 363.48 365.89 0.0M
2025-09-05 363.42 366.98 362.26 364.56 0.0M
2025-09-04 359.17 361.04 358.10 360.58 0.0M
2025-09-03 360.44 363.12 358.53 359.94 0.0M
2025-09-02 354.68 360.30 352.68 359.92 0.0M
2025-09-01 356.18 357.67 355.46 357.42 0.0M
2025-08-29 358.10 358.10 355.23 355.46 0.0M
2025-08-28 354.98 359.58 353.87 358.05 0.0M
2025-08-27 349.33 355.59 346.67 355.21 0.0M
2025-08-26 353.60 355.07 350.51 350.98 0.0M
2025-08-25 357.94 358.97 352.83 353.17 0.0M
2025-08-22 353.42 359.45 352.84 358.53 0.0M
2025-08-21 351.12 354.37 350.31 352.80 0.0M
2025-08-20 352.37 353.69 350.99 351.36 0.0M
2025-08-19 350.01 352.94 350.01 351.67 0.0M
2025-08-18 350.94 352.34 349.00 351.94 0.0M
2025-08-15 351.78 355.03 351.78 352.56 0.0M
2025-08-14 352.89 352.90 348.91 350.22 0.0M
2025-08-13 357.64 358.16 355.65 356.15 0.0M
2025-08-12 354.86 358.98 354.27 357.57 0.0M
2025-08-11 353.82 355.23 352.20 354.60 0.0M
2025-08-08 357.13 358.83 353.95 354.41 0.0M
2025-08-07 350.57 356.05 350.57 355.88 0.0M
2025-08-06 348.46 353.14 348.46 350.41 0.0M
2025-08-05 342.24 347.26 342.24 347.15 0.0M
2025-08-04 346.20 346.55 340.29 342.15 0.0M
2025-08-01 348.60 348.60 342.39 344.40 0.0M
2025-07-31 346.49 350.30 345.48 347.10 0.0M
2025-07-30 350.05 351.03 346.01 346.86 0.0M
2025-07-29 346.70 352.20 344.17 351.51 0.0M
2025-07-28 350.10 350.10 346.14 347.86 0.0M
2025-07-25 348.59 351.80 347.03 351.68 0.0M
2025-07-24 348.06 349.77 347.05 348.93 0.0M
2025-07-23 339.47 347.89 339.47 347.64 0.0M
2025-07-22 342.52 343.06 339.01 339.30 0.0M
2025-07-21 345.01 345.53 340.62 342.02 0.0M
2025-07-18 346.37 346.45 342.79 343.50 0.0M
2025-07-17 342.12 346.70 342.12 345.48 0.0M
2025-07-16 343.44 346.42 342.29 343.92 0.0M
2025-07-15 344.94 345.63 341.33 343.50 0.0M
2025-07-14 344.39 344.89 341.08 344.01 0.0M
2025-07-11 343.91 347.06 340.96 346.03 0.0M
2025-07-10 345.31 346.27 342.85 345.75 0.0M
2025-07-09 349.10 349.39 344.73 345.18 0.0M
2025-07-08 348.98 349.63 344.70 348.87 0.0M
2025-07-07 352.61 353.83 349.55 350.03 0.0M
2025-07-04 353.69 354.84 353.16 354.08 0.0M
2025-07-03 352.86 355.62 351.40 352.89 0.0M
2025-07-02 349.10 352.87 348.76 351.87 0.0M
2025-07-01 348.79 349.91 346.90 349.75 0.0M
2025-06-30 345.11 348.61 344.89 347.17 0.0M
2025-06-27 345.65 348.13 344.74 345.20 0.0M
2025-06-26 342.92 346.70 340.78 345.69 0.0M
2025-06-25 339.57 342.63 339.57 341.83 0.0M
2025-06-24 335.62 340.19 335.62 339.84 0.0M
2025-06-23 333.50 334.96 330.97 334.20 0.0M
2025-06-20 336.78 337.72 333.91 335.22 0.0M
2025-06-19 338.42 338.49 335.81 336.67 0.0M
2025-06-18 340.05 341.38 336.97 338.33 0.0M
2025-06-17 343.08 343.33 338.68 339.39 0.0M
2025-06-16 347.22 349.29 343.50 344.04 0.0M
2025-06-13 344.45 347.31 342.66 345.27 0.0M
2025-06-12 348.13 351.00 346.71 348.11 0.0M
2025-06-11 348.65 352.01 347.51 347.77 0.0M
2025-06-10 345.55 347.85 344.87 347.38 0.0M
2025-06-09 347.51 348.28 344.97 346.11 0.0M
2025-06-06 343.89 347.30 340.56 346.65 0.0M
2025-06-05 342.77 345.13 342.76 344.18 0.0M
2025-06-04 342.49 344.67 341.80 342.19 0.0M
2025-06-03 341.89 343.44 340.07 342.20 0.0M
2025-06-02 342.81 347.51 340.73 342.51 0.0M
2025-05-30 344.15 344.15 338.96 339.37 0.0M
2025-05-29 344.80 346.86 343.48 343.88 0.0M
2025-05-28 344.06 347.34 341.45 343.21 0.0M
2025-05-27 344.10 350.88 343.92 344.29 0.0M
2025-05-26 343.37 344.46 342.69 343.58 0.0M
2025-05-23 338.22 343.34 335.26 342.74 0.0M
2025-05-22 339.75 342.10 338.63 339.22 0.0M
2025-05-21 341.40 343.26 340.19 341.62 0.0M
2025-05-20 343.81 346.31 342.14 342.54 0.0M
2025-05-19 339.11 345.45 337.61 343.75 0.0M
2025-05-16 336.27 339.31 334.55 338.15 0.0M
2025-05-15 336.84 337.53 333.43 336.35 0.0M
2025-05-14 337.57 337.57 334.43 336.43 0.0M
2025-05-13 330.50 338.56 329.06 335.90 0.0M
2025-05-12 332.15 333.50 324.66 329.36 0.0M
2025-05-09 331.78 334.59 331.17 332.00 0.0M
2025-05-08 335.91 337.95 330.11 330.55 0.0M
2025-05-07 329.72 335.06 329.28 334.41 0.0M
2025-05-06 318.98 330.20 318.08 329.70 0.0M
2025-05-05 321.47 321.95 319.08 320.51 0.0M
2025-05-02 320.92 323.85 318.64 321.31 0.0M
2025-05-01 317.21 320.06 315.44 319.44 0.0M
2025-04-30 317.21 320.06 315.44 319.44 0.0M
2025-04-29 327.67 328.07 317.70 318.15 0.0M
2025-04-28 329.04 330.97 326.94 327.66 0.0M
2025-04-25 324.75 329.89 324.10 329.29 0.0M
2025-04-24 321.45 327.46 320.97 324.96 0.0M
2025-04-23 314.71 322.16 314.71 320.35 0.0M
2025-04-22 307.92 313.44 307.92 312.28 0.0M
2025-04-21 304.72 307.00 304.47 306.49 0.0M
2025-04-16 295.99 302.84 295.46 299.32 0.0M
2025-04-15 297.24 298.58 294.74 294.94 0.0M
2025-04-14 291.22 299.23 291.22 295.23 0.0M
2025-04-11 287.24 290.92 286.77 288.55 0.0M
2025-04-10 292.72 292.75 285.58 286.77 0.0M
2025-04-09 274.74 296.65 270.66 294.96 0.0M
2025-04-08 280.40 285.48 274.88 275.81 0.0M
2025-04-07 283.58 287.91 273.64 277.32 0.0M
2025-04-04 302.14 302.14 285.76 287.78 0.0M
2025-04-03 303.16 314.47 300.42 309.41 0.0M
2025-04-02 294.99 299.53 293.25 296.83 0.0M
2025-04-01 289.60 295.63 288.37 295.31 0.0M
2025-03-31 293.40 293.40 287.56 289.38 0.0M
2025-03-28 294.24 295.09 288.64 292.60 0.0M
2025-03-27 293.46 296.07 292.68 295.71 0.0M
2025-03-26 298.23 298.70 295.89 296.35 0.0M
2025-03-25 296.67 299.19 295.37 298.47 0.0M
2025-03-24 293.84 296.17 292.56 295.72 0.0M
2025-03-21 294.40 294.40 291.02 291.78 0.0M
2025-03-20 293.97 296.30 292.41 295.99 0.0M
2025-03-19 296.44 298.44 295.71 296.63 0.0M
2025-03-18 293.60 297.56 293.60 297.01 0.0M
2025-03-14 291.70 296.92 291.50 295.27 0.0M
2025-03-13 288.76 290.81 288.18 289.63 0.0M
2025-03-12 285.99 288.77 285.40 288.59 0.0M
2025-03-11 286.17 287.33 281.79 285.94 0.0M
2025-03-10 293.90 293.90 283.58 285.66 0.0M
2025-03-07 292.63 293.36 287.46 292.68 0.0M
2025-03-06 292.02 296.28 289.90 293.14 0.0M
2025-03-05 288.59 291.32 288.06 291.32 0.0M
2025-03-04 281.88 287.84 273.96 284.26 0.0M
2025-03-03 290.13 295.35 283.87 283.87 0.0M
2025-02-28 290.56 291.03 287.01 288.26 0.0M
2025-02-27 294.29 294.29 287.89 289.77 0.0M
2025-02-26 293.04 296.26 290.96 294.66 0.0M
2025-02-25 299.25 299.25 293.17 294.01 0.0M
2025-02-24 298.30 300.66 294.75 299.30 0.0M
2025-02-21 302.74 303.23 297.53 299.06 0.0M
2025-02-20 301.08 303.41 299.59 302.98 0.0M
2025-02-19 303.71 304.06 299.44 299.72 0.0M
2025-02-18 304.33 306.55 302.34 305.05 0.0M
2025-02-17 302.31 303.56 300.49 303.08 0.0M
2025-02-14 301.73 303.61 301.43 302.61 0.0M
2025-02-13 296.21 300.53 295.59 299.10 0.0M
2025-02-12 291.48 297.34 291.20 296.71 0.0M
2025-02-11 289.41 292.48 287.89 291.72 0.0M
2025-02-10 288.60 290.30 287.91 288.91 0.0M
2025-02-07 287.40 289.75 287.04 289.17 0.0M
2025-02-06 285.22 288.88 283.95 288.67 0.0M
2025-02-05 285.08 289.11 282.66 285.39 0.0M
2025-02-04 284.15 290.13 283.99 286.79 0.0M
2025-01-31 284.97 289.65 279.63 281.04 0.0M
2025-01-30 286.27 291.52 283.68 288.80 0.0M
2025-01-29 283.00 286.02 281.42 285.30 0.0M
2025-01-28 282.51 285.38 282.39 283.97 0.0M
2025-01-27 280.89 282.47 278.89 281.11 0.0M
2025-01-24 283.80 286.71 283.58 285.42 0.0M
2025-01-23 280.61 284.57 277.51 282.82 0.0M
2025-01-22 275.90 281.98 274.48 280.11 0.0M
2025-01-21 272.63 276.68 271.88 274.75 0.0M
2025-01-20 273.86 276.12 272.70 275.32 0.0M
2025-01-17 270.34 273.77 270.16 270.57 0.0M
2025-01-16 272.69 272.84 269.12 269.73 0.0M
2025-01-15 273.86 275.32 272.47 274.60 0.0M
2025-01-14 271.17 274.76 271.07 272.07 0.0M
2025-01-13 267.83 270.64 266.53 269.71 0.0M
2025-01-10 272.08 272.57 268.13 269.09 0.0M
2025-01-09 273.39 277.42 273.39 273.98 0.0M
2025-01-08 276.44 276.44 272.53 273.81 0.0M
2025-01-07 274.46 279.06 274.46 278.42 0.0M
2025-01-06 273.57 277.93 273.07 274.88 0.0M
2025-01-03 274.20 274.51 268.58 268.98 0.0M
2025-01-02 271.07 274.07 271.07 273.42 0.0M