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 | 528.08 | 528.86 | 526.39 | 527.93 | 0.0M |
2025-09-25 | 526.57 | 526.83 | 525.66 | 526.88 | 0.0M |
2025-09-24 | 527.66 | 530.00 | 527.66 | 527.90 | 0.0M |
2025-09-23 | 529.85 | 529.85 | 528.87 | 528.87 | 0.0M |
2025-09-22 | 528.50 | 528.73 | 526.98 | 529.18 | 0.0M |
2025-09-19 | 525.54 | 525.54 | 525.54 | 527.21 | 0.0M |
2025-09-18 | 523.94 | 526.11 | 523.94 | 526.11 | 0.0M |
2025-09-17 | 519.67 | 519.79 | 519.00 | 519.10 | 0.0M |
2025-09-16 | 524.18 | 524.18 | 519.48 | 519.97 | 0.0M |
2025-09-15 | 524.37 | 524.37 | 522.98 | 524.36 | 0.0M |
2025-09-12 | 523.29 | 524.49 | 523.29 | 524.12 | 0.0M |
2025-09-11 | 521.76 | 523.74 | 520.64 | 523.74 | 0.0M |
2025-09-10 | 521.60 | 521.60 | 520.35 | 520.35 | 0.0M |
2025-09-09 | 516.35 | 516.59 | 516.35 | 516.59 | 0.0M |
2025-09-08 | 516.56 | 517.03 | 515.76 | 516.71 | 0.0M |
2025-09-05 | 520.53 | 520.53 | 512.01 | 513.91 | 0.0M |
2025-09-04 | 516.56 | 518.51 | 516.56 | 518.54 | 0.0M |
2025-09-03 | 515.13 | 515.73 | 514.12 | 514.12 | 0.0M |
2025-09-02 | 515.02 | 515.25 | 515.02 | 509.92 | 0.0M |
2025-09-01 | 514.36 | 515.83 | 514.36 | 515.83 | 0.0M |
2025-08-29 | 519.96 | 519.96 | 514.64 | 514.64 | 0.0M |
2025-08-28 | 519.85 | 519.85 | 518.42 | 518.30 | 0.0M |
2025-08-27 | 519.91 | 521.96 | 519.91 | 521.06 | 0.0M |
2025-08-26 | 516.87 | 516.87 | 516.37 | 515.86 | 0.0M |
2025-08-25 | 515.36 | 515.58 | 515.36 | 516.98 | 0.0M |
2025-08-22 | 512.67 | 516.82 | 512.67 | 516.82 | 0.0M |
2025-08-21 | 514.04 | 514.04 | 511.77 | 513.31 | 0.0M |
2025-08-20 | 513.99 | 513.99 | 509.55 | 511.06 | 0.0M |
2025-08-19 | 515.56 | 516.02 | 515.56 | 515.09 | 0.0M |
2025-08-18 | 515.17 | 516.08 | 515.17 | 516.00 | 0.0M |
2025-08-15 | 519.32 | 519.32 | 517.80 | 514.77 | 0.0M |
2025-08-14 | 516.61 | 517.38 | 516.61 | 517.38 | 0.0M |
2025-08-13 | 515.13 | 515.13 | 514.87 | 514.83 | 0.0M |
2025-08-12 | 513.61 | 514.59 | 512.75 | 513.94 | 0.0M |
2025-08-11 | 513.55 | 515.16 | 512.60 | 515.16 | 0.0M |
2025-08-08 | 509.68 | 511.53 | 509.68 | 511.31 | 0.0M |
2025-08-07 | 509.50 | 512.98 | 509.50 | 509.88 | 0.0M |
2025-08-06 | 511.13 | 511.13 | 508.45 | 509.89 | 0.0M |
2025-08-05 | 513.86 | 513.86 | 508.57 | 508.57 | 0.0M |
2025-08-04 | 504.77 | 509.95 | 504.77 | 510.10 | 0.0M |
2025-08-01 | 516.53 | 516.53 | 502.27 | 503.47 | 0.0M |
2025-07-31 | 523.55 | 525.30 | 523.47 | 521.84 | 0.0M |
2025-07-30 | 515.44 | 519.69 | 515.44 | 518.62 | 0.0M |
2025-07-29 | 517.42 | 517.85 | 515.96 | 515.96 | 0.0M |
2025-07-28 | 511.28 | 513.36 | 511.28 | 513.36 | 0.0M |
2025-07-25 | 506.08 | 507.60 | 506.08 | 507.51 | 0.0M |
2025-07-24 | 504.38 | 505.08 | 503.95 | 504.87 | 0.0M |
2025-07-23 | 502.69 | 503.96 | 502.28 | 502.57 | 0.0M |
2025-07-22 | 502.82 | 503.01 | 500.63 | 500.63 | 0.0M |
2025-07-21 | 505.59 | 505.59 | 504.41 | 504.41 | 0.0M |
2025-07-18 | 506.47 | 506.47 | 503.25 | 503.51 | 0.0M |
2025-07-17 | 504.48 | 505.86 | 504.48 | 505.86 | 0.0M |
2025-07-16 | 498.78 | 503.04 | 494.78 | 494.78 | 0.0M |
2025-07-15 | 501.53 | 503.10 | 501.14 | 502.86 | 0.0M |
2025-07-14 | 496.94 | 497.94 | 496.86 | 499.31 | 0.0M |
2025-07-11 | 499.94 | 499.94 | 497.12 | 498.24 | 0.0M |
2025-07-10 | 496.40 | 501.60 | 496.40 | 501.60 | 0.0M |
2025-07-09 | 495.62 | 497.97 | 495.31 | 497.97 | 0.0M |
2025-07-08 | 495.60 | 497.31 | 495.60 | 496.23 | 0.0M |
2025-07-07 | 496.57 | 498.18 | 496.57 | 496.73 | 0.0M |
2025-07-04 | 496.41 | 496.41 | 494.46 | 494.46 | 0.0M |
2025-07-03 | 493.60 | 498.50 | 493.38 | 498.50 | 0.0M |
2025-07-02 | 493.16 | 493.54 | 492.21 | 492.21 | 0.0M |
2025-07-01 | 491.93 | 491.93 | 489.25 | 491.06 | 0.0M |
2025-06-30 | 492.88 | 493.79 | 492.88 | 491.91 | 0.0M |
2025-06-27 | 490.89 | 492.69 | 489.38 | 492.69 | 0.0M |
2025-06-26 | 488.28 | 489.68 | 487.23 | 489.11 | 0.0M |
2025-06-25 | 491.25 | 491.76 | 490.00 | 490.00 | 0.0M |
2025-06-24 | 489.91 | 490.48 | 488.70 | 489.22 | 0.0M |
2025-06-23 | 483.43 | 486.95 | 483.43 | 484.33 | 0.0M |
2025-06-20 | 484.16 | 488.25 | 484.16 | 485.29 | 0.0M |
2025-06-19 | 486.03 | 486.03 | 482.83 | 483.23 | 0.0M |
2025-06-18 | 486.31 | 486.38 | 486.31 | 486.88 | 0.0M |
2025-06-17 | 485.77 | 488.06 | 484.46 | 487.66 | 0.0M |
2025-06-16 | 484.61 | 487.65 | 484.61 | 487.65 | 0.0M |
2025-06-13 | 483.10 | 487.03 | 483.01 | 485.95 | 0.0M |
2025-06-12 | 488.45 | 488.45 | 483.35 | 488.01 | 0.0M |
2025-06-11 | 493.98 | 494.34 | 492.79 | 492.84 | 0.0M |
2025-06-10 | 493.12 | 493.12 | 491.73 | 492.70 | 0.0M |
2025-06-09 | 492.19 | 493.37 | 492.19 | 491.94 | 0.0M |
2025-06-06 | 489.48 | 494.59 | 489.48 | 493.01 | 0.0M |
2025-06-05 | 490.03 | 491.95 | 486.47 | 491.36 | 0.0M |
2025-06-04 | 491.20 | 491.89 | 490.39 | 490.39 | 0.0M |
2025-06-03 | 484.75 | 487.89 | 484.14 | 490.16 | 0.0M |
2025-06-02 | 482.38 | 482.76 | 481.38 | 482.23 | 0.0M |
2025-05-30 | 486.83 | 487.46 | 485.37 | 486.88 | 0.0M |
2025-05-29 | 496.06 | 496.06 | 487.03 | 487.03 | 0.0M |
2025-05-28 | 489.57 | 489.75 | 488.64 | 489.75 | 0.0M |
2025-05-27 | 483.20 | 486.82 | 483.20 | 486.82 | 0.0M |
2025-05-26 | 481.32 | 482.51 | 481.32 | 482.02 | 0.0M |
2025-05-23 | 483.05 | 483.47 | 474.98 | 478.21 | 0.0M |
2025-05-22 | 484.36 | 484.86 | 483.88 | 484.86 | 0.0M |
2025-05-21 | 488.84 | 489.99 | 485.86 | 489.63 | 0.0M |
2025-05-20 | 493.92 | 495.34 | 493.92 | 494.64 | 0.0M |
2025-05-19 | 492.44 | 494.54 | 489.06 | 494.44 | 0.0M |
2025-05-16 | 493.54 | 496.28 | 493.54 | 497.67 | 0.0M |
2025-05-15 | 489.76 | 491.88 | 489.76 | 493.76 | 0.0M |
2025-05-14 | 492.46 | 492.72 | 490.90 | 491.99 | 0.0M |
2025-05-13 | 490.24 | 493.68 | 490.24 | 493.68 | 0.0M |
2025-05-12 | 484.53 | 490.27 | 484.53 | 488.58 | 0.0M |
2025-05-09 | 471.59 | 472.84 | 467.99 | 469.65 | 0.0M |
2025-05-08 | 470.01 | 471.34 | 466.99 | 471.34 | 0.0M |
2025-05-07 | 462.33 | 463.84 | 460.40 | 461.37 | 0.0M |
2025-05-06 | 464.85 | 464.85 | 459.97 | 463.80 | 0.0M |
2025-05-05 | 465.51 | 466.97 | 463.59 | 466.95 | 0.0M |
2025-05-02 | 463.88 | 466.11 | 462.21 | 466.11 | 0.0M |
2025-04-30 | 454.49 | 455.46 | 449.60 | 454.09 | 0.0M |
2025-04-29 | 452.18 | 452.89 | 449.74 | 452.28 | 0.0M |
2025-04-28 | 453.23 | 455.00 | 452.40 | 449.48 | 0.0M |
2025-04-25 | 453.14 | 453.14 | 447.88 | 449.58 | 0.0M |
2025-04-24 | 439.50 | 447.18 | 437.34 | 446.93 | 0.0M |
2025-04-23 | 439.67 | 448.23 | 439.29 | 442.36 | 0.0M |
2025-04-22 | 422.23 | 427.20 | 420.75 | 427.20 | 0.0M |
2025-04-17 | 435.94 | 437.47 | 433.86 | 433.86 | 0.0M |
2025-04-16 | 437.15 | 442.60 | 435.28 | 439.60 | 0.0M |
2025-04-15 | 445.22 | 448.60 | 443.62 | 446.28 | 0.0M |
2025-04-14 | 441.71 | 448.51 | 441.71 | 444.04 | 0.0M |
2025-04-11 | 437.26 | 437.26 | 425.16 | 431.61 | 0.0M |
2025-04-10 | 451.10 | 451.10 | 437.59 | 437.59 | 0.0M |
2025-04-09 | 420.17 | 423.37 | 411.00 | 420.02 | 0.0M |
2025-04-08 | 436.28 | 449.25 | 435.55 | 440.58 | 0.0M |
2025-04-07 | 421.38 | 441.69 | 421.07 | 429.56 | 0.0M |
2025-04-04 | 450.48 | 454.47 | 438.23 | 438.23 | 0.0M |
2025-04-03 | 466.19 | 466.52 | 454.53 | 459.62 | 0.0M |
2025-04-02 | 485.19 | 485.51 | 482.28 | 485.51 | 0.0M |
2025-04-01 | 483.42 | 485.84 | 480.43 | 485.10 | 0.0M |
2025-03-31 | 476.07 | 478.00 | 474.95 | 478.00 | 0.0M |
2025-03-28 | 489.59 | 491.20 | 481.30 | 480.74 | 0.0M |
2025-03-27 | 494.11 | 494.11 | 492.20 | 493.16 | 0.0M |
2025-03-26 | 499.03 | 500.05 | 494.85 | 494.85 | 0.0M |
2025-03-25 | 497.78 | 497.78 | 496.79 | 497.19 | 0.0M |
2025-03-24 | 492.03 | 497.57 | 492.03 | 497.39 | 0.0M |
2025-03-21 | 486.06 | 486.76 | 483.17 | 486.76 | 0.0M |
2025-03-20 | 488.08 | 488.92 | 485.86 | 487.30 | 0.0M |
2025-03-19 | 480.06 | 484.71 | 480.06 | 484.71 | 0.0M |
2025-03-18 | 482.90 | 483.36 | 478.96 | 479.42 | 0.0M |
2025-03-17 | 480.63 | 482.22 | 480.63 | 481.98 | 0.0M |
2025-03-14 | 477.78 | 480.62 | 475.95 | 480.62 | 0.0M |
2025-03-13 | 477.85 | 481.04 | 475.24 | 475.24 | 0.0M |
2025-03-12 | 478.12 | 482.27 | 476.03 | 479.86 | 0.0M |
2025-03-11 | 482.56 | 482.56 | 475.93 | 475.43 | 0.0M |
2025-03-10 | 495.10 | 495.10 | 485.71 | 487.70 | 0.0M |
2025-03-07 | 496.21 | 496.21 | 489.23 | 490.15 | 0.0M |
2025-03-06 | 503.32 | 503.32 | 496.53 | 500.36 | 0.0M |
2025-03-05 | 509.67 | 509.67 | 499.13 | 499.13 | 0.0M |
2025-03-04 | 521.50 | 521.50 | 509.34 | 510.66 | 0.0M |
2025-03-03 | 535.50 | 535.65 | 528.08 | 528.08 | 0.0M |
2025-02-28 | 527.89 | 529.92 | 527.49 | 527.65 | 0.0M |
2025-02-27 | 533.23 | 535.39 | 531.27 | 535.39 | 0.0M |
2025-02-26 | 532.06 | 533.29 | 532.06 | 533.29 | 0.0M |
2025-02-25 | 534.06 | 534.06 | 527.89 | 527.02 | 0.0M |
2025-02-24 | 537.82 | 539.56 | 534.67 | 536.51 | 0.0M |
2025-02-21 | 545.01 | 546.72 | 544.30 | 544.30 | 0.0M |
2025-02-20 | 548.74 | 549.28 | 545.07 | 544.50 | 0.0M |
2025-02-19 | 548.65 | 548.65 | 547.12 | 549.80 | 0.0M |
2025-02-18 | 547.65 | 548.56 | 546.19 | 546.19 | 0.0M |
2025-02-17 | 545.82 | 545.82 | 545.82 | 546.17 | 0.0M |
2025-02-14 | 546.69 | 546.69 | 544.11 | 544.40 | 0.0M |
2025-02-13 | 543.60 | 545.99 | 542.54 | 544.85 | 0.0M |
2025-02-12 | 547.19 | 547.19 | 543.16 | 543.36 | 0.0M |
2025-02-11 | 554.10 | 554.10 | 553.19 | 553.19 | 0.0M |
2025-02-10 | 553.95 | 556.00 | 553.69 | 555.06 | 0.0M |
2025-02-07 | 553.21 | 553.84 | 551.81 | 553.08 | 0.0M |
2025-02-06 | 554.00 | 555.83 | 553.78 | 553.88 | 0.0M |
2025-02-05 | 546.95 | 548.90 | 546.50 | 548.90 | 0.0M |
2025-02-04 | 550.27 | 552.22 | 549.00 | 552.22 | 0.0M |
2025-02-03 | 551.14 | 552.15 | 547.98 | 552.15 | 0.0M |
2025-01-31 | 555.16 | 557.41 | 555.16 | 557.41 | 0.0M |
2025-01-30 | 551.94 | 552.98 | 549.42 | 550.04 | 0.0M |
2025-01-29 | 553.31 | 553.82 | 550.31 | 550.31 | 0.0M |
2025-01-28 | 547.82 | 549.49 | 543.10 | 549.49 | 0.0M |
2025-01-27 | 543.69 | 543.69 | 535.66 | 541.34 | 0.0M |
2025-01-24 | 553.91 | 553.91 | 552.56 | 552.69 | 0.0M |
2025-01-23 | 554.99 | 554.99 | 553.92 | 555.74 | 0.0M |
2025-01-22 | 553.74 | 556.31 | 553.74 | 556.31 | 0.0M |
2025-01-21 | 550.07 | 552.99 | 550.07 | 550.78 | 0.0M |
2025-01-20 | 553.26 | 553.26 | 550.40 | 550.72 | 0.0M |
2025-01-17 | 549.71 | 555.25 | 549.32 | 554.84 | 0.0M |
2025-01-16 | 551.27 | 551.27 | 549.22 | 549.22 | 0.0M |
2025-01-15 | 538.12 | 547.76 | 535.29 | 547.76 | 0.0M |
2025-01-14 | 542.25 | 542.92 | 540.70 | 538.49 | 0.0M |
2025-01-13 | 539.01 | 539.79 | 535.95 | 539.79 | 0.0M |
2025-01-10 | 545.15 | 545.56 | 540.00 | 540.74 | 0.0M |
2025-01-09 | 544.15 | 547.99 | 544.15 | 547.99 | 0.0M |
2025-01-08 | 544.87 | 545.46 | 544.03 | 544.73 | 0.0M |
2025-01-07 | 544.84 | 547.96 | 544.00 | 544.86 | 0.0M |
2025-01-06 | 547.44 | 549.85 | 545.76 | 549.85 | 0.0M |
2025-01-03 | 543.88 | 546.05 | 543.88 | 546.05 | 0.0M |
2025-01-02 | 542.32 | 546.98 | 542.32 | 546.98 | 0.0M |