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 |
|---|---|---|---|---|---|
| 2022-12-30 | 775.50 | 799.00 | 771.50 | 792.00 | 0.0M |
| 2022-12-29 | 785.00 | 786.50 | 765.50 | 774.00 | 0.0M |
| 2022-12-28 | 774.50 | 787.50 | 770.75 | 785.50 | 0.0M |
| 2022-12-27 | 781.25 | 784.50 | 769.00 | 774.50 | 0.0M |
| 2022-12-23 | 762.00 | 778.00 | 758.00 | 776.00 | 0.0M |
| 2022-12-22 | 766.75 | 777.00 | 758.00 | 762.25 | 0.0M |
| 2022-12-21 | 750.00 | 774.50 | 748.75 | 767.75 | 0.1M |
| 2022-12-20 | 747.25 | 761.50 | 744.75 | 750.50 | 0.0M |
| 2022-12-19 | 755.00 | 759.75 | 738.75 | 748.50 | 0.0M |
| 2022-12-16 | 758.25 | 764.25 | 750.75 | 753.50 | 0.0M |
| 2022-12-15 | 749.75 | 767.00 | 745.00 | 757.25 | 0.1M |
| 2022-12-14 | 750.00 | 751.75 | 737.75 | 728.25 | 0.0M |
| 2022-12-13 | 741.00 | 742.50 | 741.00 | 728.75 | 0.0M |
| 2022-12-12 | 741.75 | 760.00 | 738.25 | 733.00 | 0.0M |
| 2022-12-09 | 749.75 | 752.50 | 730.75 | 712.75 | 0.0M |
| 2022-12-08 | 721.00 | 726.75 | 721.00 | 724.25 | 0.0M |
| 2022-12-07 | 727.25 | 728.75 | 727.25 | 727.00 | 0.0M |
| 2022-12-06 | 715.75 | 715.75 | 702.50 | 705.50 | 0.0M |
| 2022-12-05 | 730.50 | 730.50 | 722.25 | 715.50 | 0.0M |
| 2022-12-02 | 750.00 | 750.00 | 738.50 | 737.25 | 0.0M |
| 2022-12-01 | 767.50 | 767.50 | 757.25 | 758.75 | 0.0M |
| 2022-11-30 | 760.00 | 772.75 | 757.25 | 771.50 | 0.0M |
| 2022-11-29 | 755.50 | 769.00 | 753.75 | 757.75 | 0.0M |
| 2022-11-28 | 771.25 | 774.25 | 750.25 | 756.75 | 0.0M |
| 2022-11-25 | 790.75 | 799.75 | 771.00 | 775.50 | 0.0M |
| 2022-11-24 | 793.25 | 793.25 | 791.62 | 792.38 | 0.0M |
| 2022-11-23 | 791.75 | 797.50 | 781.25 | 793.50 | 0.0M |
| 2022-11-22 | 799.00 | 806.75 | 790.00 | 791.50 | 0.0M |
| 2022-11-21 | 805.25 | 808.75 | 786.00 | 799.25 | 0.0M |
| 2022-11-18 | 806.75 | 816.50 | 800.25 | 803.25 | 0.0M |
| 2022-11-17 | 818.25 | 818.25 | 793.75 | 806.75 | 0.0M |
| 2022-11-16 | 829.50 | 829.75 | 801.50 | 817.50 | 0.0M |
| 2022-11-15 | 818.50 | 843.00 | 799.25 | 828.25 | 0.1M |
| 2022-11-14 | 813.00 | 828.75 | 804.75 | 818.50 | 0.0M |
| 2022-11-11 | 804.25 | 819.50 | 799.50 | 813.75 | 0.1M |
| 2022-11-10 | 806.75 | 815.75 | 795.50 | 803.50 | 0.1M |
| 2022-11-09 | 829.25 | 834.00 | 805.25 | 806.50 | 0.1M |
| 2022-11-08 | 847.75 | 855.00 | 824.75 | 827.75 | 0.1M |
| 2022-11-07 | 851.00 | 863.75 | 834.00 | 845.75 | 0.1M |
| 2022-11-04 | 842.00 | 855.50 | 834.00 | 847.75 | 0.0M |
| 2022-11-03 | 844.75 | 849.00 | 827.75 | 840.50 | 0.0M |
| 2022-11-02 | 898.50 | 902.00 | 837.75 | 846.00 | 0.1M |
| 2022-11-01 | 878.50 | 904.00 | 867.75 | 902.50 | 0.1M |
| 2022-10-31 | 884.50 | 893.25 | 853.75 | 882.25 | 0.1M |
| 2022-10-28 | 839.75 | 840.25 | 822.50 | 829.25 | 0.0M |
| 2022-10-27 | 843.50 | 858.00 | 833.50 | 838.50 | 0.0M |
| 2022-10-26 | 836.25 | 846.50 | 824.00 | 840.50 | 0.0M |
| 2022-10-25 | 840.00 | 844.75 | 826.75 | 834.75 | 0.0M |
| 2022-10-24 | 853.75 | 856.50 | 833.50 | 838.75 | 0.0M |
| 2022-10-21 | 850.25 | 863.00 | 833.00 | 850.75 | 0.0M |
| 2022-10-20 | 844.50 | 855.75 | 836.75 | 849.25 | 0.0M |
| 2022-10-19 | 847.00 | 862.75 | 835.50 | 841.25 | 0.0M |
| 2022-10-18 | 862.00 | 866.00 | 832.75 | 849.50 | 0.0M |
| 2022-10-17 | 860.00 | 877.75 | 855.25 | 861.00 | 0.0M |
| 2022-10-14 | 894.25 | 898.75 | 857.25 | 859.75 | 0.0M |
| 2022-10-13 | 883.75 | 906.25 | 863.00 | 892.25 | 0.1M |
| 2022-10-12 | 902.00 | 903.75 | 876.25 | 882.25 | 0.0M |
| 2022-10-11 | 934.00 | 936.75 | 898.00 | 901.00 | 0.1M |
| 2022-10-10 | 895.25 | 949.75 | 891.50 | 938.00 | 0.1M |
| 2022-10-07 | 883.25 | 896.75 | 872.50 | 880.25 | 0.0M |
| 2022-10-06 | 905.75 | 907.75 | 873.25 | 879.00 | 0.0M |
| 2022-10-05 | 903.25 | 919.75 | 894.25 | 902.00 | 0.0M |
| 2022-10-04 | 916.25 | 927.00 | 897.50 | 903.00 | 0.1M |
| 2022-10-03 | 930.00 | 938.75 | 908.50 | 912.00 | 0.1M |
| 2022-09-30 | 899.75 | 945.75 | 892.75 | 921.50 | 0.1M |
| 2022-09-29 | 902.50 | 914.50 | 887.75 | 896.25 | 0.0M |
| 2022-09-28 | 874.25 | 905.00 | 862.00 | 903.25 | 0.1M |
| 2022-09-27 | 857.50 | 894.50 | 857.00 | 871.50 | 0.0M |
| 2022-09-26 | 877.00 | 890.75 | 854.25 | 858.00 | 0.0M |
| 2022-09-23 | 908.75 | 913.00 | 876.00 | 880.50 | 0.1M |
| 2022-09-22 | 896.50 | 922.50 | 891.00 | 910.75 | 0.1M |
| 2022-09-21 | 886.50 | 919.50 | 873.00 | 903.75 | 0.1M |
| 2022-09-20 | 827.75 | 896.75 | 825.50 | 893.75 | 0.1M |
| 2022-09-19 | 857.25 | 861.25 | 819.25 | 830.50 | 0.0M |
| 2022-09-16 | 846.75 | 866.50 | 830.75 | 859.75 | 0.0M |
| 2022-09-15 | 874.00 | 884.75 | 843.25 | 845.00 | 0.1M |
| 2022-09-14 | 862.50 | 874.75 | 849.25 | 853.75 | 0.0M |
| 2022-09-13 | 850.00 | 850.00 | 839.00 | 842.75 | 0.0M |
| 2022-09-12 | 852.50 | 852.50 | 837.00 | 841.25 | 0.0M |
| 2022-09-09 | 810.00 | 849.75 | 810.00 | 853.25 | 0.0M |
| 2022-09-08 | 815.00 | 816.50 | 805.50 | 810.50 | 0.0M |
| 2022-09-07 | 802.25 | 855.00 | 802.25 | 826.50 | 0.0M |
| 2022-09-06 | 795.50 | 800.75 | 794.25 | 800.00 | 0.0M |
| 2022-09-05 | 812.25 | 812.25 | 812.25 | 812.25 | 0.0M |
| 2022-09-04 | 808.00 | 808.00 | 808.00 | 808.00 | 0.0M |
| 2022-09-02 | 793.75 | 795.25 | 790.00 | 793.00 | 0.0M |
| 2022-09-01 | 802.75 | 806.00 | 773.00 | 775.50 | 0.0M |
| 2022-08-31 | 794.75 | 812.25 | 788.75 | 809.00 | 0.0M |
| 2022-08-30 | 818.50 | 824.00 | 794.00 | 798.25 | 0.0M |
| 2022-08-29 | 785.75 | 827.00 | 774.75 | 820.00 | 0.0M |
| 2022-08-26 | 764.50 | 792.25 | 764.00 | 784.75 | 0.0M |
| 2022-08-25 | 794.75 | 803.50 | 766.50 | 769.75 | 0.0M |
| 2022-08-24 | 782.25 | 799.75 | 775.00 | 795.00 | 0.0M |
| 2022-08-23 | 770.00 | 802.50 | 767.25 | 782.75 | 0.0M |
| 2022-08-22 | 754.00 | 774.00 | 744.50 | 770.50 | 0.0M |
| 2022-08-19 | 733.00 | 756.75 | 727.25 | 753.25 | 0.0M |
| 2022-08-18 | 764.75 | 766.50 | 725.75 | 731.50 | 0.0M |
| 2022-08-17 | 785.25 | 797.00 | 759.50 | 763.25 | 0.0M |
| 2022-08-16 | 799.00 | 810.50 | 782.50 | 786.00 | 0.0M |
| 2022-08-15 | 802.00 | 804.50 | 778.00 | 800.75 | 0.0M |
| 2022-08-12 | 811.25 | 811.25 | 782.25 | 806.00 | 0.0M |
| 2022-08-11 | 800.00 | 820.75 | 794.50 | 810.75 | 0.1M |
| 2022-08-10 | 781.50 | 808.50 | 780.25 | 799.75 | 0.1M |
| 2022-08-09 | 785.75 | 801.25 | 772.75 | 781.50 | 0.1M |
| 2022-08-08 | 776.50 | 793.75 | 760.75 | 779.75 | 0.1M |
| 2022-08-05 | 782.00 | 796.75 | 769.75 | 775.75 | 0.1M |
| 2022-08-04 | 768.00 | 789.50 | 758.25 | 782.50 | 0.0M |
| 2022-08-03 | 774.00 | 790.25 | 752.00 | 763.75 | 0.1M |
| 2022-08-02 | 795.00 | 795.75 | 772.75 | 774.75 | 0.0M |
| 2022-08-01 | 812.75 | 820.25 | 781.25 | 800.25 | 0.0M |
| 2022-07-29 | 817.00 | 845.75 | 801.00 | 807.75 | 0.0M |
| 2022-07-28 | 786.25 | 824.25 | 786.25 | 817.00 | 0.0M |
| 2022-07-27 | 802.50 | 818.75 | 782.00 | 790.25 | 0.0M |
| 2022-07-26 | 773.00 | 806.00 | 772.25 | 803.75 | 0.0M |
| 2022-07-25 | 787.00 | 793.50 | 760.50 | 770.00 | 0.0M |
| 2022-07-22 | 803.25 | 807.25 | 754.00 | 759.00 | 0.1M |
| 2022-07-21 | 819.50 | 834.00 | 795.50 | 806.25 | 0.0M |
| 2022-07-20 | 810.25 | 843.50 | 801.00 | 819.50 | 0.0M |
| 2022-07-19 | 808.50 | 822.25 | 792.50 | 812.25 | 0.0M |
| 2022-07-18 | 787.25 | 825.00 | 778.50 | 812.75 | 0.0M |
| 2022-07-15 | 798.00 | 804.75 | 765.75 | 776.75 | 0.0M |
| 2022-07-14 | 812.75 | 829.50 | 792.00 | 794.25 | 0.0M |
| 2022-07-13 | 810.00 | 819.25 | 810.00 | 798.25 | 0.0M |
| 2022-07-12 | 835.00 | 839.25 | 807.25 | 801.50 | 0.0M |
| 2022-07-11 | 888.00 | 888.00 | 849.25 | 843.75 | 0.0M |
| 2022-07-08 | 843.50 | 872.25 | 841.75 | 879.25 | 0.0M |
| 2022-07-07 | 816.00 | 825.25 | 816.00 | 824.50 | 0.0M |
| 2022-07-06 | 791.00 | 813.00 | 779.00 | 792.25 | 0.0M |
| 2022-07-05 | 829.00 | 829.00 | 797.50 | 793.75 | 0.0M |
| 2022-07-01 | 876.00 | 878.00 | 832.75 | 831.25 | 0.0M |
| 2022-06-30 | 914.25 | 917.75 | 869.50 | 868.75 | 0.0M |
| 2022-06-29 | 922.00 | 940.00 | 913.75 | 915.50 | 0.0M |
| 2022-06-28 | 908.00 | 935.00 | 907.25 | 921.25 | 0.0M |
| 2022-06-27 | 922.00 | 940.00 | 900.50 | 904.00 | 0.0M |
| 2022-06-24 | 936.25 | 962.50 | 921.75 | 923.75 | 0.0M |
| 2022-06-23 | 973.25 | 974.50 | 934.50 | 937.25 | 0.0M |
| 2022-06-22 | 977.25 | 1,007.25 | 960.00 | 976.50 | 0.0M |
| 2022-06-21 | 1,032.00 | 1,033.25 | 973.50 | 975.25 | 0.1M |
| 2022-06-17 | 1,078.25 | 1,083.75 | 1,030.25 | 1,034.25 | 0.0M |
| 2022-06-16 | 1,050.25 | 1,084.75 | 1,047.00 | 1,078.25 | 0.0M |
| 2022-06-15 | 1,055.00 | 1,058.75 | 1,036.50 | 1,050.00 | 0.0M |
| 2022-06-14 | 1,071.00 | 1,072.75 | 1,046.50 | 1,050.25 | 0.0M |
| 2022-06-13 | 1,073.00 | 1,093.50 | 1,053.50 | 1,071.00 | 0.1M |
| 2022-06-10 | 1,074.50 | 1,081.25 | 1,053.00 | 1,070.75 | 0.1M |
| 2022-06-09 | 1,076.25 | 1,082.00 | 1,044.25 | 1,071.25 | 0.1M |
| 2022-06-08 | 1,073.00 | 1,089.00 | 1,061.75 | 1,074.75 | 0.1M |
| 2022-06-07 | 1,093.00 | 1,101.00 | 1,058.50 | 1,071.75 | 0.1M |
| 2022-06-06 | 1,060.00 | 1,108.75 | 1,060.00 | 1,093.00 | 0.1M |
| 2022-06-03 | 1,061.50 | 1,069.25 | 1,036.25 | 1,040.00 | 0.0M |
| 2022-06-02 | 1,043.25 | 1,075.00 | 1,037.25 | 1,058.25 | 0.1M |
| 2022-06-01 | 1,091.00 | 1,098.00 | 1,027.25 | 1,041.25 | 0.1M |
| 2022-05-31 | 1,157.00 | 1,157.25 | 1,087.50 | 1,087.50 | 0.1M |
| 2022-05-30 | 1,157.50 | 1,157.50 | 1,155.38 | 1,155.38 | 0.0M |
| 2022-05-27 | 1,143.25 | 1,170.25 | 1,133.50 | 1,157.50 | 0.0M |
| 2022-05-26 | 1,133.00 | 1,160.25 | 1,115.00 | 1,143.25 | 0.0M |
| 2022-05-25 | 1,154.50 | 1,158.50 | 1,114.50 | 1,148.25 | 0.1M |
| 2022-05-24 | 1,196.00 | 1,208.75 | 1,138.00 | 1,154.75 | 0.1M |
| 2022-05-23 | 1,181.75 | 1,196.75 | 1,174.75 | 1,190.00 | 0.0M |
| 2022-05-20 | 1,208.00 | 1,208.00 | 1,168.00 | 1,168.75 | 0.0M |
| 2022-05-19 | 1,222.00 | 1,247.75 | 1,193.50 | 1,200.50 | 0.1M |
| 2022-05-18 | 1,278.50 | 1,280.00 | 1,211.50 | 1,230.75 | 0.1M |
| 2022-05-17 | 1,268.00 | 1,284.00 | 1,200.75 | 1,277.50 | 0.1M |
| 2022-05-16 | 1,234.25 | 1,247.50 | 1,222.25 | 1,247.50 | 0.1M |
| 2022-05-13 | 1,172.75 | 1,198.50 | 1,158.50 | 1,167.25 | 0.0M |
| 2022-05-12 | 1,107.75 | 1,128.75 | 1,103.25 | 1,174.50 | 0.0M |
| 2022-05-11 | 1,109.25 | 1,115.00 | 1,100.00 | 1,108.75 | 0.0M |
| 2022-05-10 | 1,096.75 | 1,098.50 | 1,092.00 | 1,083.25 | 0.0M |
| 2022-05-09 | 1,084.00 | 1,086.00 | 1,081.50 | 1,083.25 | 0.0M |
| 2022-05-06 | 1,098.50 | 1,098.50 | 1,098.50 | 1,097.00 | 0.0M |
| 2022-05-05 | 1,084.50 | 1,087.25 | 1,084.50 | 1,096.00 | 0.0M |
| 2022-05-04 | 1,042.25 | 1,069.75 | 1,042.25 | 1,066.00 | 0.0M |
| 2022-05-03 | 1,045.00 | 1,056.00 | 1,039.50 | 1,033.75 | 0.0M |
| 2022-05-02 | 1,037.50 | 1,050.25 | 1,029.25 | 1,043.50 | 0.0M |
| 2022-04-29 | 1,071.25 | 1,085.00 | 1,043.75 | 1,043.75 | 0.0M |
| 2022-04-28 | 1,082.50 | 1,094.00 | 1,070.00 | 1,074.00 | 0.0M |
| 2022-04-27 | 1,081.25 | 1,087.00 | 1,067.75 | 1,080.00 | 0.0M |
| 2022-04-26 | 1,069.75 | 1,096.00 | 1,066.75 | 1,083.25 | 0.0M |
| 2022-04-25 | 1,065.75 | 1,080.00 | 1,045.75 | 1,062.00 | 0.0M |
| 2022-04-22 | 1,070.00 | 1,076.00 | 1,052.50 | 1,065.50 | 0.0M |
| 2022-04-21 | 1,094.25 | 1,094.25 | 1,052.50 | 1,068.00 | 0.0M |
| 2022-04-20 | 1,094.75 | 1,109.75 | 1,066.75 | 1,088.00 | 0.0M |
| 2022-04-19 | 1,123.25 | 1,135.00 | 1,096.00 | 1,099.00 | 0.0M |
| 2022-04-18 | 1,099.25 | 1,134.75 | 1,098.25 | 1,120.50 | 0.0M |
| 2022-04-15 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 0.0M |
| 2022-04-14 | 1,113.00 | 1,127.50 | 1,094.25 | 1,096.50 | 0.0M |
| 2022-04-13 | 1,102.50 | 1,124.25 | 1,078.00 | 1,113.50 | 0.1M |
| 2022-04-12 | 1,077.75 | 1,117.50 | 1,075.00 | 1,103.75 | 0.1M |
| 2022-04-11 | 1,056.00 | 1,091.75 | 1,055.00 | 1,081.25 | 0.1M |
| 2022-04-08 | 1,020.00 | 1,054.25 | 1,017.00 | 1,051.50 | 0.0M |
| 2022-04-07 | 1,040.25 | 1,044.50 | 1,017.75 | 1,020.00 | 0.1M |
| 2022-04-06 | 1,049.50 | 1,056.25 | 1,023.50 | 1,038.25 | 0.0M |
| 2022-04-05 | 1,020.50 | 1,074.00 | 1,020.00 | 1,045.25 | 0.0M |
| 2022-04-04 | 989.50 | 1,014.50 | 984.75 | 1,010.25 | 0.0M |
| 2022-04-01 | 1,007.25 | 1,032.75 | 982.50 | 984.50 | 0.0M |
| 2022-03-31 | 1,030.25 | 1,075.00 | 1,003.50 | 1,006.00 | 0.0M |
| 2022-03-30 | 1,015.00 | 1,041.75 | 1,002.25 | 1,027.25 | 0.0M |
| 2022-03-29 | 1,047.00 | 1,068.25 | 972.00 | 1,014.25 | 0.0M |