631.20
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 | 618.60 | 637.00 | 618.60 | 631.20 | 0.6M |
| 2025-09-25 | 630.00 | 636.80 | 617.60 | 617.80 | 0.6M |
| 2025-09-24 | 623.80 | 637.00 | 620.20 | 634.60 | 0.8M |
| 2025-09-23 | 613.60 | 637.40 | 613.60 | 628.40 | 0.9M |
| 2025-09-22 | 635.40 | 638.80 | 615.00 | 615.00 | 0.8M |
| 2025-09-19 | 652.80 | 653.80 | 633.40 | 636.80 | 1.9M |
| 2025-09-18 | 644.80 | 657.80 | 635.00 | 651.60 | 1.1M |
| 2025-09-17 | 625.00 | 650.00 | 617.00 | 641.40 | 1.6M |
| 2025-09-16 | 606.40 | 620.00 | 606.40 | 614.00 | 1.1M |
| 2025-09-15 | 592.00 | 626.60 | 591.40 | 608.00 | 1.9M |
| 2025-09-12 | 587.20 | 598.00 | 580.00 | 589.20 | 0.9M |
| 2025-09-11 | 569.20 | 596.00 | 566.00 | 585.40 | 1.8M |
| 2025-09-10 | 573.80 | 596.40 | 550.00 | 569.20 | 3.6M |
| 2025-09-09 | 638.80 | 640.00 | 601.80 | 603.80 | 1.9M |
| 2025-09-08 | 629.00 | 647.00 | 627.60 | 633.00 | 1.2M |
| 2025-09-05 | 605.20 | 626.80 | 601.80 | 622.60 | 1.1M |
| 2025-09-04 | 598.00 | 609.60 | 592.00 | 599.40 | 0.7M |
| 2025-09-03 | 594.20 | 601.80 | 585.00 | 595.60 | 0.9M |
| 2025-09-02 | 619.40 | 620.00 | 589.20 | 590.00 | 1.1M |
| 2025-09-01 | 611.40 | 623.40 | 609.60 | 618.40 | 0.4M |
| 2025-08-29 | 621.20 | 624.80 | 609.20 | 610.80 | 0.8M |
| 2025-08-28 | 624.00 | 631.60 | 618.00 | 622.20 | 0.5M |
| 2025-08-27 | 627.80 | 639.60 | 621.00 | 626.00 | 0.6M |
| 2025-08-26 | 640.40 | 640.80 | 632.00 | 632.00 | 1.0M |
| 2025-08-22 | 632.40 | 648.20 | 632.40 | 646.40 | 0.7M |
| 2025-08-21 | 640.00 | 643.00 | 633.00 | 635.00 | 0.4M |
| 2025-08-20 | 641.60 | 642.60 | 634.20 | 642.00 | 0.6M |
| 2025-08-19 | 637.00 | 649.00 | 633.60 | 644.40 | 0.6M |
| 2025-08-18 | 641.20 | 643.20 | 626.20 | 632.00 | 0.6M |
| 2025-08-15 | 638.00 | 641.00 | 631.80 | 635.80 | 0.6M |
| 2025-08-14 | 635.80 | 638.20 | 625.20 | 629.60 | 0.5M |
| 2025-08-13 | 625.00 | 633.60 | 614.60 | 633.60 | 0.8M |
| 2025-08-12 | 618.40 | 636.80 | 618.40 | 627.40 | 0.6M |
| 2025-08-11 | 628.40 | 635.60 | 617.00 | 617.60 | 0.5M |
| 2025-08-08 | 617.00 | 625.80 | 615.80 | 625.20 | 1.1M |
| 2025-08-07 | 618.80 | 628.00 | 611.40 | 617.00 | 1.2M |
| 2025-08-06 | 597.20 | 624.00 | 593.20 | 616.00 | 1.5M |
| 2025-08-05 | 581.60 | 594.00 | 581.60 | 589.80 | 0.6M |
| 2025-08-04 | 574.40 | 586.40 | 574.40 | 579.60 | 0.6M |
| 2025-08-01 | 580.00 | 580.00 | 565.80 | 573.60 | 0.8M |
| 2025-07-31 | 581.00 | 590.80 | 580.00 | 583.40 | 0.8M |
| 2025-07-30 | 580.80 | 583.80 | 574.00 | 581.00 | 1.1M |
| 2025-07-29 | 604.20 | 605.80 | 583.80 | 584.80 | 1.0M |
| 2025-07-28 | 633.60 | 633.60 | 601.80 | 601.80 | 1.1M |
| 2025-07-25 | 624.40 | 629.40 | 617.40 | 623.60 | 0.4M |
| 2025-07-24 | 625.40 | 635.20 | 614.80 | 627.60 | 0.7M |
| 2025-07-23 | 620.60 | 630.40 | 618.80 | 619.60 | 0.8M |
| 2025-07-22 | 609.00 | 614.80 | 594.00 | 612.80 | 0.5M |
| 2025-07-21 | 603.80 | 613.80 | 600.40 | 612.60 | 0.6M |
| 2025-07-18 | 594.40 | 604.40 | 591.80 | 601.00 | 2.4M |
| 2025-07-17 | 592.00 | 595.80 | 586.40 | 589.40 | 1.0M |
| 2025-07-16 | 585.00 | 594.40 | 583.40 | 588.60 | 0.7M |
| 2025-07-15 | 592.00 | 610.00 | 583.20 | 595.00 | 0.8M |
| 2025-07-14 | 598.60 | 608.20 | 593.00 | 597.00 | 0.8M |
| 2025-07-11 | 618.80 | 625.20 | 602.40 | 602.40 | 1.0M |
| 2025-07-10 | 642.00 | 660.00 | 610.00 | 621.20 | 1.2M |
| 2025-07-09 | 621.00 | 636.80 | 611.40 | 626.00 | 0.8M |
| 2025-07-08 | 616.00 | 618.80 | 602.40 | 615.80 | 0.8M |
| 2025-07-07 | 619.20 | 625.60 | 611.20 | 614.80 | 0.8M |
| 2025-07-04 | 625.80 | 628.40 | 612.00 | 619.00 | 1.0M |
| 2025-07-03 | 627.20 | 644.80 | 627.20 | 636.80 | 0.7M |
| 2025-07-02 | 657.00 | 657.00 | 611.40 | 618.00 | 1.0M |
| 2025-07-01 | 639.80 | 645.00 | 625.00 | 644.00 | 1.0M |
| 2025-06-30 | 666.20 | 668.00 | 637.20 | 638.00 | 0.8M |
| 2025-06-27 | 651.60 | 663.20 | 646.00 | 663.20 | 0.6M |
| 2025-06-26 | 627.60 | 648.80 | 626.00 | 645.60 | 0.8M |
| 2025-06-25 | 642.80 | 642.80 | 623.20 | 625.80 | 1.4M |
| 2025-06-24 | 637.00 | 640.80 | 628.80 | 631.00 | 0.7M |
| 2025-06-23 | 617.80 | 628.00 | 614.80 | 627.40 | 0.6M |
| 2025-06-20 | 642.20 | 642.20 | 619.60 | 619.60 | 4.0M |
| 2025-06-19 | 641.60 | 651.40 | 636.20 | 640.80 | 0.6M |
| 2025-06-18 | 646.40 | 652.60 | 637.00 | 648.20 | 0.8M |
| 2025-06-17 | 654.40 | 660.00 | 647.80 | 647.80 | 0.9M |
| 2025-06-16 | 666.80 | 675.80 | 657.00 | 657.00 | 0.6M |
| 2025-06-13 | 670.00 | 674.80 | 663.40 | 667.80 | 0.8M |
| 2025-06-12 | 685.20 | 690.60 | 670.80 | 683.80 | 1.0M |
| 2025-06-11 | 660.00 | 722.40 | 660.00 | 693.00 | 3.6M |
| 2025-06-10 | 606.60 | 654.00 | 606.00 | 654.00 | 2.6M |
| 2025-06-09 | 590.00 | 597.80 | 581.20 | 597.80 | 0.8M |
| 2025-06-06 | 574.80 | 596.00 | 574.80 | 589.40 | 0.6M |
| 2025-06-05 | 584.00 | 586.60 | 573.40 | 577.40 | 0.9M |
| 2025-06-04 | 584.20 | 592.00 | 577.80 | 582.60 | 1.9M |
| 2025-06-03 | 620.40 | 624.80 | 583.80 | 583.80 | 2.6M |
| 2025-06-02 | 628.00 | 633.40 | 618.40 | 622.20 | 1.0M |
| 2025-05-30 | 635.00 | 640.00 | 627.60 | 628.80 | 1.5M |
| 2025-05-29 | 634.00 | 638.80 | 627.00 | 633.60 | 1.0M |
| 2025-05-28 | 624.80 | 638.40 | 623.00 | 625.20 | 0.8M |
| 2025-05-27 | 604.00 | 624.00 | 601.00 | 624.00 | 1.6M |
| 2025-05-23 | 583.80 | 593.00 | 567.40 | 590.20 | 0.9M |
| 2025-05-22 | 595.40 | 600.60 | 581.20 | 583.80 | 1.5M |
| 2025-05-21 | 614.40 | 618.40 | 602.00 | 602.00 | 1.1M |
| 2025-05-20 | 620.00 | 625.80 | 606.60 | 625.80 | 0.9M |
| 2025-05-19 | 613.20 | 617.80 | 605.60 | 614.20 | 1.6M |
| 2025-05-16 | 617.80 | 617.80 | 607.80 | 615.60 | 0.6M |
| 2025-05-15 | 606.00 | 615.20 | 606.00 | 613.00 | 0.6M |
| 2025-05-14 | 636.40 | 636.40 | 608.00 | 613.40 | 1.0M |
| 2025-05-13 | 629.00 | 642.60 | 627.80 | 633.20 | 0.8M |
| 2025-05-12 | 614.60 | 634.60 | 612.00 | 624.80 | 0.9M |
| 2025-05-09 | 627.80 | 627.80 | 608.00 | 610.00 | 0.7M |
| 2025-05-08 | 626.20 | 640.20 | 620.00 | 623.80 | 0.8M |
| 2025-05-07 | 636.00 | 638.20 | 620.00 | 623.20 | 0.8M |
| 2025-05-06 | 652.80 | 656.00 | 631.20 | 642.60 | 0.8M |
| 2025-05-02 | 651.00 | 654.80 | 642.00 | 649.20 | 0.5M |
| 2025-05-01 | 629.00 | 653.40 | 627.00 | 653.40 | 0.7M |
| 2025-04-30 | 631.00 | 636.40 | 618.60 | 629.20 | 0.7M |
| 2025-04-29 | 637.60 | 650.40 | 626.20 | 632.20 | 0.7M |
| 2025-04-28 | 625.40 | 637.60 | 625.40 | 633.00 | 0.8M |
| 2025-04-25 | 623.80 | 628.00 | 618.20 | 622.80 | 0.5M |
| 2025-04-24 | 618.40 | 630.60 | 615.40 | 618.60 | 0.8M |
| 2025-04-23 | 636.00 | 636.00 | 614.40 | 623.80 | 0.9M |
| 2025-04-22 | 596.00 | 618.60 | 595.00 | 610.60 | 1.2M |
| 2025-04-17 | 591.20 | 599.20 | 578.80 | 592.20 | 0.6M |
| 2025-04-16 | 574.40 | 593.20 | 574.00 | 591.60 | 1.2M |
| 2025-04-15 | 565.60 | 581.00 | 565.60 | 580.40 | 0.6M |
| 2025-04-14 | 554.00 | 565.80 | 552.40 | 565.20 | 1.1M |
| 2025-04-11 | 544.60 | 549.00 | 526.20 | 539.40 | 0.7M |
| 2025-04-10 | 570.20 | 574.00 | 538.60 | 539.20 | 1.4M |
| 2025-04-09 | 528.00 | 537.20 | 503.80 | 513.20 | 2.0M |
| 2025-04-08 | 521.20 | 560.20 | 520.80 | 550.40 | 1.2M |
| 2025-04-07 | 494.20 | 560.00 | 487.00 | 510.80 | 2.8M |
| 2025-04-04 | 581.80 | 593.00 | 511.20 | 511.20 | 2.7M |
| 2025-04-03 | 559.80 | 601.80 | 559.60 | 586.00 | 1.5M |
| 2025-04-02 | 578.80 | 578.80 | 556.60 | 572.60 | 1.5M |
| 2025-04-01 | 573.60 | 582.20 | 563.00 | 582.00 | 1.4M |
| 2025-03-31 | 577.50 | 582.50 | 560.00 | 567.00 | 2.1M |
| 2025-03-28 | 576.00 | 596.50 | 573.00 | 584.50 | 1.7M |
| 2025-03-27 | 594.50 | 595.50 | 564.50 | 576.00 | 2.3M |
| 2025-03-26 | 614.50 | 624.00 | 580.00 | 601.50 | 4.0M |
| 2025-03-25 | 644.00 | 661.50 | 644.00 | 648.50 | 3.4M |
| 2025-03-24 | 648.50 | 648.50 | 634.50 | 640.50 | 1.0M |
| 2025-03-21 | 634.50 | 641.50 | 630.00 | 636.00 | 2.0M |
| 2025-03-20 | 633.00 | 655.50 | 632.00 | 643.00 | 1.8M |
| 2025-03-19 | 628.00 | 631.00 | 618.00 | 628.00 | 0.8M |
| 2025-03-18 | 618.50 | 638.00 | 618.00 | 628.00 | 1.0M |
| 2025-03-17 | 607.50 | 620.00 | 606.50 | 616.00 | 0.8M |
| 2025-03-14 | 587.50 | 607.00 | 586.00 | 602.00 | 0.7M |
| 2025-03-13 | 598.00 | 606.00 | 582.00 | 585.50 | 1.0M |
| 2025-03-12 | 622.00 | 622.00 | 599.50 | 600.50 | 0.9M |
| 2025-03-11 | 611.50 | 634.50 | 611.00 | 620.00 | 1.3M |
| 2025-03-10 | 617.00 | 621.50 | 598.50 | 604.00 | 0.9M |
| 2025-03-07 | 617.00 | 621.00 | 605.50 | 613.00 | 0.9M |
| 2025-03-06 | 612.50 | 620.00 | 609.50 | 615.50 | 1.0M |
| 2025-03-05 | 598.00 | 615.50 | 598.00 | 606.50 | 1.6M |
| 2025-03-04 | 619.00 | 624.50 | 590.50 | 590.50 | 1.3M |
| 2025-03-03 | 613.00 | 628.00 | 611.50 | 626.50 | 1.3M |
| 2025-02-28 | 590.00 | 619.50 | 589.50 | 612.50 | 2.7M |
| 2025-02-27 | 622.00 | 622.50 | 600.00 | 600.00 | 1.1M |
| 2025-02-26 | 620.50 | 641.00 | 620.50 | 623.50 | 1.2M |
| 2025-02-25 | 599.00 | 623.00 | 599.00 | 615.50 | 1.3M |
| 2025-02-24 | 608.50 | 619.00 | 601.50 | 604.50 | 1.7M |
| 2025-02-21 | 604.50 | 613.50 | 603.00 | 608.50 | 1.3M |
| 2025-02-20 | 602.50 | 614.00 | 598.50 | 606.00 | 0.7M |
| 2025-02-19 | 605.50 | 613.00 | 600.00 | 603.00 | 1.1M |
| 2025-02-18 | 618.50 | 623.00 | 608.00 | 611.00 | 0.7M |
| 2025-02-17 | 622.00 | 627.50 | 616.00 | 620.00 | 0.8M |
| 2025-02-14 | 632.50 | 637.00 | 625.00 | 626.00 | 1.2M |
| 2025-02-13 | 606.00 | 626.00 | 605.50 | 626.00 | 1.5M |
| 2025-02-12 | 596.00 | 618.00 | 593.00 | 600.00 | 1.7M |
| 2025-02-11 | 596.00 | 604.00 | 586.00 | 598.00 | 1.3M |
| 2025-02-10 | 588.50 | 615.00 | 587.50 | 605.50 | 1.4M |
| 2025-02-07 | 599.50 | 606.00 | 579.50 | 579.50 | 2.8M |
| 2025-02-06 | 599.00 | 621.00 | 593.00 | 602.50 | 2.8M |
| 2025-02-05 | 575.50 | 596.50 | 575.50 | 593.00 | 0.9M |
| 2025-02-04 | 588.00 | 595.50 | 575.00 | 579.50 | 0.9M |
| 2025-02-03 | 585.00 | 593.50 | 571.50 | 591.50 | 1.3M |
| 2025-01-31 | 598.50 | 605.50 | 589.00 | 598.50 | 1.1M |
| 2025-01-30 | 590.00 | 605.00 | 586.00 | 596.00 | 1.0M |
| 2025-01-29 | 611.00 | 614.50 | 590.00 | 590.00 | 1.2M |
| 2025-01-28 | 602.00 | 616.00 | 594.50 | 607.50 | 1.2M |
| 2025-01-27 | 583.00 | 603.00 | 582.50 | 602.00 | 1.0M |
| 2025-01-24 | 595.50 | 607.50 | 584.50 | 589.00 | 1.1M |
| 2025-01-23 | 585.00 | 609.50 | 580.50 | 594.50 | 1.4M |
| 2025-01-22 | 596.50 | 603.00 | 581.00 | 586.50 | 1.1M |
| 2025-01-21 | 604.50 | 604.50 | 593.50 | 599.00 | 1.0M |
| 2025-01-20 | 610.00 | 615.00 | 598.50 | 602.50 | 2.3M |
| 2025-01-17 | 618.00 | 628.00 | 602.00 | 607.50 | 1.7M |
| 2025-01-16 | 600.50 | 612.00 | 587.00 | 612.00 | 2.5M |
| 2025-01-15 | 523.00 | 595.50 | 519.00 | 595.50 | 3.2M |
| 2025-01-14 | 528.00 | 533.50 | 514.50 | 514.50 | 3.0M |
| 2025-01-13 | 521.00 | 525.50 | 511.00 | 512.50 | 1.5M |
| 2025-01-10 | 528.50 | 539.00 | 517.00 | 520.00 | 1.6M |
| 2025-01-09 | 528.00 | 531.50 | 511.50 | 527.50 | 2.1M |
| 2025-01-08 | 550.00 | 550.50 | 529.00 | 537.00 | 2.0M |
| 2025-01-07 | 564.50 | 567.50 | 545.50 | 547.00 | 2.5M |
| 2025-01-06 | 555.50 | 574.00 | 552.50 | 572.00 | 2.1M |
| 2025-01-03 | 564.00 | 565.00 | 551.50 | 555.00 | 1.0M |
| 2025-01-02 | 580.00 | 581.00 | 561.50 | 565.00 | 1.0M |