873.00
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 | 864.00 | 878.00 | 863.50 | 873.00 | 2.3M |
| 2025-09-25 | 846.00 | 873.50 | 845.00 | 860.50 | 2.5M |
| 2025-09-24 | 842.50 | 850.00 | 839.00 | 848.50 | 1.7M |
| 2025-09-23 | 845.50 | 854.50 | 842.00 | 842.00 | 2.2M |
| 2025-09-22 | 837.50 | 845.00 | 836.00 | 842.00 | 1.8M |
| 2025-09-19 | 842.00 | 845.00 | 833.00 | 837.00 | 4.7M |
| 2025-09-18 | 826.50 | 838.00 | 823.00 | 838.00 | 3.9M |
| 2025-09-17 | 823.00 | 837.00 | 823.00 | 829.00 | 3.3M |
| 2025-09-16 | 828.50 | 836.00 | 820.50 | 820.50 | 1.8M |
| 2025-09-15 | 818.00 | 846.00 | 818.00 | 830.00 | 2.4M |
| 2025-09-12 | 796.50 | 822.50 | 795.50 | 814.50 | 3.5M |
| 2025-09-11 | 793.50 | 800.00 | 786.50 | 792.00 | 3.8M |
| 2025-09-10 | 793.50 | 800.50 | 790.50 | 792.00 | 3.4M |
| 2025-09-09 | 797.50 | 799.50 | 788.50 | 792.50 | 2.0M |
| 2025-09-08 | 785.50 | 795.50 | 781.50 | 794.50 | 1.9M |
| 2025-09-05 | 785.50 | 789.50 | 783.00 | 785.50 | 1.9M |
| 2025-09-04 | 769.00 | 788.00 | 767.50 | 786.50 | 2.2M |
| 2025-09-03 | 768.50 | 773.00 | 762.00 | 770.00 | 5.3M |
| 2025-09-02 | 779.00 | 784.50 | 772.00 | 772.00 | 1.9M |
| 2025-09-01 | 782.50 | 789.50 | 772.00 | 777.50 | 2.1M |
| 2025-08-29 | 784.00 | 789.50 | 783.50 | 783.50 | 2.5M |
| 2025-08-28 | 792.00 | 793.50 | 783.50 | 787.00 | 1.9M |
| 2025-08-27 | 781.00 | 794.00 | 780.00 | 791.00 | 2.8M |
| 2025-08-26 | 783.00 | 790.00 | 776.00 | 780.50 | 4.3M |
| 2025-08-22 | 790.50 | 803.00 | 790.50 | 792.50 | 1.8M |
| 2025-08-21 | 799.00 | 800.50 | 790.50 | 795.50 | 3.2M |
| 2025-08-20 | 783.50 | 808.50 | 779.00 | 797.00 | 4.9M |
| 2025-08-19 | 789.00 | 791.00 | 781.50 | 784.00 | 6.7M |
| 2025-08-18 | 775.50 | 792.00 | 775.50 | 789.00 | 5.8M |
| 2025-08-15 | 781.50 | 790.50 | 776.00 | 778.50 | 4.3M |
| 2025-08-14 | 790.00 | 800.50 | 770.50 | 776.50 | 5.8M |
| 2025-08-13 | 852.50 | 868.50 | 800.00 | 800.00 | 7.9M |
| 2025-08-12 | 915.00 | 923.00 | 910.50 | 912.00 | 2.4M |
| 2025-08-11 | 909.00 | 918.00 | 907.00 | 914.50 | 1.7M |
| 2025-08-08 | 917.50 | 919.50 | 901.00 | 906.00 | 3.9M |
| 2025-08-07 | 931.00 | 931.00 | 916.00 | 923.00 | 2.3M |
| 2025-08-06 | 908.50 | 935.00 | 905.50 | 927.00 | 2.0M |
| 2025-08-05 | 888.00 | 902.50 | 886.50 | 901.50 | 1.7M |
| 2025-08-04 | 885.00 | 892.50 | 884.00 | 888.00 | 1.3M |
| 2025-08-01 | 884.50 | 892.50 | 881.00 | 881.00 | 2.0M |
| 2025-07-31 | 888.00 | 896.50 | 884.00 | 894.50 | 2.0M |
| 2025-07-30 | 900.00 | 900.00 | 879.00 | 886.00 | 2.4M |
| 2025-07-29 | 898.50 | 902.50 | 892.50 | 901.00 | 1.4M |
| 2025-07-28 | 902.50 | 915.50 | 895.50 | 899.00 | 2.8M |
| 2025-07-25 | 885.50 | 903.00 | 883.50 | 901.00 | 1.5M |
| 2025-07-24 | 913.50 | 917.50 | 885.50 | 889.50 | 1.5M |
| 2025-07-23 | 914.00 | 920.50 | 905.50 | 910.00 | 1.3M |
| 2025-07-22 | 913.50 | 918.00 | 901.50 | 909.00 | 1.4M |
| 2025-07-21 | 911.00 | 922.00 | 911.00 | 918.00 | 1.1M |
| 2025-07-18 | 916.50 | 918.50 | 907.50 | 915.00 | 1.2M |
| 2025-07-17 | 915.50 | 916.50 | 907.50 | 912.50 | 1.2M |
| 2025-07-16 | 895.00 | 914.00 | 895.00 | 912.00 | 1.5M |
| 2025-07-15 | 896.50 | 907.00 | 893.50 | 899.00 | 1.3M |
| 2025-07-14 | 887.50 | 898.50 | 887.00 | 898.50 | 1.8M |
| 2025-07-11 | 887.50 | 894.00 | 880.00 | 891.00 | 2.4M |
| 2025-07-10 | 893.50 | 895.00 | 883.00 | 885.50 | 1.5M |
| 2025-07-09 | 893.50 | 899.50 | 883.50 | 889.50 | 1.9M |
| 2025-07-08 | 890.50 | 899.50 | 889.00 | 893.50 | 2.5M |
| 2025-07-07 | 907.50 | 915.00 | 896.00 | 896.00 | 2.1M |
| 2025-07-04 | 912.50 | 914.50 | 904.50 | 910.00 | 1.2M |
| 2025-07-03 | 900.50 | 918.50 | 892.50 | 916.00 | 2.0M |
| 2025-07-02 | 926.00 | 929.50 | 894.00 | 900.50 | 3.9M |
| 2025-07-01 | 940.50 | 945.50 | 922.50 | 922.50 | 1.4M |
| 2025-06-30 | 948.50 | 949.50 | 934.00 | 935.00 | 1.5M |
| 2025-06-27 | 945.50 | 950.00 | 937.00 | 946.50 | 1.1M |
| 2025-06-26 | 938.00 | 954.00 | 933.00 | 945.00 | 1.5M |
| 2025-06-25 | 929.00 | 935.50 | 924.00 | 932.50 | 1.3M |
| 2025-06-24 | 938.00 | 939.00 | 922.50 | 922.50 | 1.5M |
| 2025-06-23 | 924.50 | 929.00 | 918.00 | 923.50 | 1.0M |
| 2025-06-20 | 931.00 | 941.00 | 927.00 | 934.50 | 4.1M |
| 2025-06-19 | 924.00 | 928.50 | 916.50 | 925.00 | 1.1M |
| 2025-06-18 | 933.50 | 938.00 | 924.00 | 930.00 | 1.2M |
| 2025-06-17 | 922.50 | 938.50 | 918.00 | 927.50 | 7.1M |
| 2025-06-16 | 927.50 | 931.00 | 918.50 | 929.50 | 1.9M |
| 2025-06-13 | 916.00 | 926.00 | 910.50 | 920.50 | 1.5M |
| 2025-06-12 | 936.00 | 937.00 | 911.00 | 920.50 | 1.8M |
| 2025-06-11 | 942.50 | 953.00 | 941.00 | 941.00 | 2.6M |
| 2025-06-10 | 963.00 | 967.00 | 946.00 | 946.00 | 1.6M |
| 2025-06-09 | 972.00 | 983.50 | 960.00 | 964.00 | 3.3M |
| 2025-06-06 | 962.50 | 976.00 | 959.50 | 973.00 | 1.0M |
| 2025-06-05 | 956.00 | 963.50 | 951.50 | 962.50 | 1.2M |
| 2025-06-04 | 953.00 | 960.00 | 945.00 | 958.50 | 1.7M |
| 2025-06-03 | 952.00 | 959.00 | 943.50 | 947.00 | 1.3M |
| 2025-06-02 | 940.00 | 957.00 | 940.00 | 948.00 | 1.3M |
| 2025-05-30 | 939.50 | 957.00 | 938.50 | 943.50 | 7.0M |
| 2025-05-29 | 929.50 | 932.00 | 924.00 | 931.00 | 1.0M |
| 2025-05-28 | 924.50 | 932.00 | 922.00 | 923.50 | 1.3M |
| 2025-05-27 | 934.50 | 934.50 | 916.00 | 922.50 | 1.8M |
| 2025-05-26 | 944.53 | 944.53 | 944.53 | 944.53 | 0.0M |
| 2025-05-23 | 948.50 | 948.50 | 907.00 | 924.50 | 2.4M |
| 2025-05-22 | 914.50 | 949.50 | 912.00 | 949.50 | 2.1M |
| 2025-05-21 | 919.50 | 929.00 | 918.00 | 919.00 | 1.2M |
| 2025-05-20 | 913.50 | 930.50 | 913.50 | 918.00 | 1.4M |
| 2025-05-19 | 909.00 | 917.50 | 905.00 | 915.00 | 14.6M |
| 2025-05-16 | 913.00 | 918.50 | 906.50 | 911.00 | 2.5M |
| 2025-05-15 | 890.50 | 914.50 | 889.00 | 909.00 | 3.6M |
| 2025-05-14 | 873.00 | 894.50 | 873.00 | 893.00 | 2.2M |
| 2025-05-13 | 866.50 | 876.50 | 859.00 | 874.50 | 2.2M |
| 2025-05-12 | 895.00 | 897.50 | 859.00 | 872.50 | 2.2M |
| 2025-05-09 | 884.50 | 890.00 | 872.50 | 888.00 | 2.5M |
| 2025-05-08 | 893.50 | 897.50 | 879.50 | 880.00 | 2.4M |
| 2025-05-07 | 906.50 | 906.50 | 887.50 | 891.50 | 2.4M |
| 2025-05-06 | 886.50 | 905.50 | 886.50 | 905.50 | 4.8M |
| 2025-05-02 | 897.50 | 901.50 | 875.50 | 886.50 | 2.0M |
| 2025-05-01 | 881.50 | 896.00 | 867.00 | 893.50 | 1.1M |
| 2025-04-30 | 880.00 | 884.50 | 867.00 | 884.50 | 4.7M |
| 2025-04-29 | 857.50 | 872.50 | 830.00 | 872.50 | 3.3M |
| 2025-04-28 | 895.50 | 896.00 | 882.50 | 885.00 | 3.1M |
| 2025-04-25 | 908.00 | 911.00 | 890.50 | 894.00 | 1.3M |
| 2025-04-24 | 906.50 | 917.00 | 902.00 | 905.50 | 10.6M |
| 2025-04-23 | 918.00 | 921.50 | 906.50 | 908.00 | 2.3M |
| 2025-04-22 | 905.00 | 918.00 | 900.50 | 912.00 | 5.1M |
| 2025-04-17 | 920.00 | 920.00 | 908.50 | 909.00 | 1.3M |
| 2025-04-16 | 922.50 | 925.00 | 910.50 | 922.50 | 2.1M |
| 2025-04-15 | 907.50 | 927.50 | 904.50 | 925.50 | 1.5M |
| 2025-04-14 | 899.50 | 910.00 | 893.00 | 904.00 | 1.4M |
| 2025-04-11 | 882.50 | 891.50 | 866.50 | 882.50 | 1.9M |
| 2025-04-10 | 885.00 | 892.00 | 866.00 | 874.00 | 5.6M |
| 2025-04-09 | 846.50 | 863.00 | 830.00 | 836.00 | 2.5M |
| 2025-04-08 | 834.50 | 870.00 | 833.00 | 866.50 | 2.7M |
| 2025-04-07 | 832.50 | 861.00 | 816.00 | 821.50 | 4.2M |
| 2025-04-04 | 927.00 | 932.50 | 861.00 | 864.50 | 3.6M |
| 2025-04-03 | 905.00 | 927.00 | 905.00 | 927.00 | 4.2M |
| 2025-04-02 | 928.00 | 933.50 | 904.00 | 915.50 | 3.0M |
| 2025-04-01 | 931.00 | 944.00 | 926.00 | 931.00 | 2.6M |
| 2025-03-31 | 912.00 | 927.50 | 904.50 | 927.00 | 2.6M |
| 2025-03-28 | 909.50 | 921.00 | 909.50 | 918.00 | 2.2M |
| 2025-03-27 | 894.50 | 912.50 | 893.00 | 912.00 | 7.7M |
| 2025-03-26 | 888.00 | 904.00 | 887.00 | 898.50 | 2.2M |
| 2025-03-25 | 871.00 | 885.50 | 871.00 | 885.50 | 6.3M |
| 2025-03-24 | 865.50 | 877.50 | 862.50 | 868.50 | 2.0M |
| 2025-03-21 | 859.00 | 868.00 | 854.50 | 862.00 | 3.6M |
| 2025-03-20 | 878.00 | 878.00 | 853.00 | 865.50 | 1.1M |
| 2025-03-19 | 896.50 | 900.00 | 893.00 | 898.00 | 1.0M |
| 2025-03-18 | 903.00 | 909.00 | 896.50 | 902.00 | 2.6M |
| 2025-03-17 | 890.50 | 904.00 | 890.50 | 898.50 | 2.5M |
| 2025-03-14 | 874.00 | 892.00 | 871.00 | 887.50 | 2.5M |
| 2025-03-13 | 895.00 | 904.50 | 871.00 | 872.00 | 2.8M |
| 2025-03-12 | 894.50 | 905.50 | 889.00 | 897.00 | 2.0M |
| 2025-03-11 | 890.50 | 897.50 | 883.50 | 890.50 | 2.5M |
| 2025-03-10 | 891.50 | 903.00 | 885.50 | 896.50 | 6.2M |
| 2025-03-07 | 883.00 | 894.00 | 877.00 | 887.00 | 1.7M |
| 2025-03-06 | 898.50 | 909.50 | 890.50 | 894.50 | 2.1M |
| 2025-03-05 | 908.00 | 925.00 | 891.00 | 891.00 | 2.2M |
| 2025-03-04 | 914.00 | 922.50 | 877.00 | 888.00 | 3.0M |
| 2025-03-03 | 879.00 | 896.50 | 876.50 | 893.50 | 1.7M |
| 2025-02-28 | 850.50 | 876.50 | 850.50 | 876.50 | 2.3M |
| 2025-02-27 | 857.00 | 858.50 | 848.50 | 858.00 | 1.2M |
| 2025-02-26 | 827.50 | 862.00 | 827.50 | 858.50 | 3.8M |
| 2025-02-25 | 814.00 | 832.00 | 814.00 | 827.50 | 1.1M |
| 2025-02-24 | 820.50 | 829.00 | 813.50 | 819.50 | 1.8M |
| 2025-02-21 | 808.50 | 821.00 | 808.50 | 818.50 | 0.9M |
| 2025-02-20 | 821.50 | 831.00 | 806.50 | 810.00 | 1.2M |
| 2025-02-19 | 838.00 | 838.00 | 815.00 | 817.00 | 1.1M |
| 2025-02-18 | 841.50 | 842.00 | 832.50 | 837.00 | 0.6M |
| 2025-02-17 | 834.00 | 841.50 | 833.00 | 840.50 | 0.7M |
| 2025-02-14 | 835.00 | 837.50 | 824.50 | 837.00 | 0.8M |
| 2025-02-13 | 849.50 | 853.50 | 818.00 | 831.00 | 3.6M |
| 2025-02-12 | 855.50 | 859.50 | 847.50 | 849.50 | 1.4M |
| 2025-02-11 | 856.50 | 862.00 | 851.00 | 857.00 | 3.8M |
| 2025-02-10 | 852.50 | 865.00 | 852.50 | 855.50 | 0.7M |
| 2025-02-07 | 870.50 | 877.50 | 857.50 | 857.50 | 2.6M |
| 2025-02-06 | 843.00 | 866.50 | 842.00 | 866.50 | 4.8M |
| 2025-02-05 | 812.00 | 837.00 | 812.00 | 836.50 | 1.7M |
| 2025-02-04 | 817.50 | 820.50 | 809.00 | 817.50 | 1.4M |
| 2025-02-03 | 827.50 | 832.00 | 820.00 | 820.50 | 1.0M |
| 2025-01-31 | 839.00 | 848.00 | 833.00 | 838.00 | 8.8M |
| 2025-01-30 | 842.00 | 849.00 | 837.00 | 837.00 | 5.2M |
| 2025-01-29 | 817.00 | 846.00 | 817.00 | 840.00 | 3.2M |
| 2025-01-28 | 831.50 | 834.50 | 810.00 | 812.00 | 1.5M |
| 2025-01-27 | 833.00 | 837.50 | 827.00 | 832.50 | 0.8M |
| 2025-01-24 | 846.50 | 849.50 | 833.50 | 834.50 | 0.4M |
| 2025-01-23 | 845.50 | 850.50 | 841.00 | 847.50 | 1.8M |
| 2025-01-22 | 838.50 | 858.50 | 838.50 | 843.50 | 1.0M |
| 2025-01-21 | 837.50 | 845.50 | 831.50 | 837.00 | 0.9M |
| 2025-01-20 | 844.50 | 853.50 | 833.00 | 833.50 | 0.9M |
| 2025-01-17 | 825.00 | 847.00 | 824.00 | 846.00 | 1.3M |
| 2025-01-16 | 802.00 | 820.00 | 802.00 | 820.00 | 1.4M |
| 2025-01-15 | 789.50 | 800.00 | 789.50 | 798.00 | 1.1M |
| 2025-01-14 | 781.50 | 789.50 | 770.50 | 787.00 | 1.1M |
| 2025-01-13 | 777.50 | 779.00 | 768.00 | 776.50 | 2.1M |
| 2025-01-10 | 809.00 | 809.00 | 774.50 | 780.50 | 1.6M |
| 2025-01-09 | 815.00 | 818.50 | 795.00 | 815.00 | 1.8M |
| 2025-01-08 | 815.00 | 822.50 | 806.00 | 814.50 | 0.8M |
| 2025-01-07 | 810.00 | 821.00 | 802.50 | 818.50 | 1.5M |
| 2025-01-06 | 813.50 | 819.00 | 809.00 | 813.00 | 0.7M |
| 2025-01-03 | 810.50 | 822.00 | 809.50 | 814.00 | 0.8M |
| 2025-01-02 | 817.50 | 823.00 | 810.00 | 818.50 | 0.7M |