960.47
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 | 959.00 | 963.00 | 958.00 | 960.47 | 0.0M |
| 2025-09-25 | 955.00 | 965.00 | 955.00 | 960.63 | 0.0M |
| 2025-09-24 | 953.00 | 954.00 | 953.00 | 954.00 | 0.0M |
| 2025-09-23 | 957.00 | 957.00 | 948.00 | 948.00 | 0.0M |
| 2025-09-22 | 964.84 | 964.84 | 950.00 | 950.00 | 0.0M |
| 2025-09-19 | 970.00 | 970.00 | 965.25 | 967.00 | 0.0M |
| 2025-09-18 | 948.76 | 958.49 | 948.76 | 958.00 | 0.0M |
| 2025-09-17 | 936.85 | 941.27 | 934.00 | 940.60 | 0.0M |
| 2025-09-15 | 933.01 | 933.01 | 925.51 | 925.51 | 0.0M |
| 2025-09-12 | 941.24 | 941.24 | 932.25 | 932.25 | 0.0M |
| 2025-09-11 | 944.00 | 944.00 | 936.00 | 936.00 | 0.0M |
| 2025-09-10 | 936.00 | 936.00 | 929.25 | 935.99 | 0.0M |
| 2025-09-09 | 941.50 | 941.50 | 932.41 | 936.00 | 0.0M |
| 2025-09-08 | 919.15 | 927.00 | 919.15 | 925.00 | 0.0M |
| 2025-09-05 | 930.00 | 930.75 | 925.00 | 930.75 | 0.0M |
| 2025-09-04 | 950.00 | 951.00 | 948.00 | 948.70 | 0.0M |
| 2025-09-03 | 936.16 | 940.00 | 931.11 | 939.00 | 0.0M |
| 2025-09-02 | 925.00 | 944.00 | 925.00 | 940.87 | 0.0M |
| 2025-08-29 | 946.45 | 948.08 | 946.45 | 947.00 | 0.0M |
| 2025-08-28 | 942.74 | 942.74 | 937.50 | 941.08 | 0.0M |
| 2025-08-27 | 945.00 | 945.00 | 939.01 | 939.75 | 0.0M |
| 2025-08-26 | 926.00 | 934.94 | 925.75 | 933.86 | 0.0M |
| 2025-08-25 | 922.50 | 924.00 | 919.09 | 924.00 | 0.0M |
| 2025-08-22 | 906.88 | 923.00 | 906.88 | 923.00 | 0.0M |
| 2025-08-21 | 909.98 | 909.98 | 903.52 | 904.70 | 0.0M |
| 2025-08-20 | 907.10 | 910.00 | 903.61 | 908.07 | 0.0M |
| 2025-08-19 | 899.00 | 904.04 | 899.00 | 904.04 | 0.0M |
| 2025-08-18 | 880.87 | 900.00 | 880.87 | 899.82 | 0.1M |
| 2025-08-15 | 887.75 | 887.75 | 882.36 | 882.36 | 0.0M |
| 2025-08-14 | 880.87 | 896.55 | 880.87 | 896.00 | 0.0M |
| 2025-08-13 | 885.00 | 885.00 | 878.00 | 880.91 | 0.3M |
| 2025-08-12 | 876.54 | 885.00 | 876.54 | 881.45 | 0.0M |
| 2025-08-11 | 859.03 | 861.10 | 859.03 | 861.10 | 0.0M |
| 2025-08-08 | 840.01 | 856.00 | 840.01 | 856.00 | 0.0M |
| 2025-08-07 | 844.00 | 844.35 | 835.94 | 840.68 | 0.1M |
| 2025-08-06 | 852.00 | 852.00 | 845.05 | 846.50 | 0.0M |
| 2025-08-05 | 848.75 | 855.00 | 845.53 | 853.37 | 0.0M |
| 2025-08-04 | 860.00 | 866.18 | 860.00 | 866.00 | 0.0M |
| 2025-08-01 | 864.00 | 865.58 | 860.47 | 860.47 | 0.0M |
| 2025-07-31 | 893.00 | 895.97 | 893.00 | 894.84 | 0.0M |
| 2025-07-30 | 904.24 | 909.06 | 901.75 | 901.75 | 0.0M |
| 2025-07-29 | 906.00 | 912.00 | 898.11 | 898.49 | 0.0M |
| 2025-07-28 | 894.59 | 906.00 | 894.59 | 903.50 | 0.0M |
| 2025-07-25 | 890.00 | 899.63 | 890.00 | 899.63 | 0.1M |
| 2025-07-24 | 907.15 | 907.15 | 898.16 | 898.17 | 0.0M |
| 2025-07-23 | 891.00 | 894.00 | 891.00 | 894.00 | 0.0M |
| 2025-07-22 | 884.67 | 891.06 | 884.67 | 891.06 | 0.0M |
| 2025-07-21 | 891.13 | 891.13 | 886.00 | 886.00 | 0.0M |
| 2025-07-18 | 885.00 | 886.00 | 883.96 | 883.96 | 0.0M |
| 2025-07-17 | 873.55 | 882.38 | 873.55 | 881.08 | 0.0M |
| 2025-07-16 | 868.00 | 868.00 | 844.00 | 860.00 | 0.0M |
| 2025-07-15 | 887.02 | 887.02 | 866.20 | 868.69 | 0.0M |
| 2025-07-14 | 879.50 | 879.50 | 879.50 | 879.50 | 0.0M |
| 2025-07-11 | 873.50 | 873.50 | 868.13 | 869.40 | 0.0M |
| 2025-07-10 | 875.70 | 875.70 | 873.51 | 873.51 | 0.0M |
| 2025-07-09 | 875.00 | 875.00 | 868.00 | 873.00 | 0.0M |
| 2025-07-08 | 884.87 | 884.87 | 876.37 | 883.98 | 0.0M |
| 2025-07-07 | 915.00 | 918.87 | 903.62 | 903.62 | 0.0M |
| 2025-07-03 | 911.91 | 913.00 | 911.91 | 912.00 | 0.0M |
| 2025-07-02 | 905.51 | 914.00 | 905.51 | 912.81 | 0.0M |
| 2025-07-01 | 887.23 | 903.00 | 887.23 | 903.00 | 0.0M |
| 2025-06-30 | 897.00 | 898.00 | 884.04 | 885.00 | 0.0M |
| 2025-06-27 | 897.47 | 897.47 | 890.00 | 890.00 | 0.0M |
| 2025-06-26 | 888.70 | 896.00 | 888.70 | 895.50 | 0.0M |
| 2025-06-25 | 886.00 | 886.76 | 885.00 | 885.23 | 0.0M |
| 2025-06-24 | 894.00 | 894.00 | 885.11 | 885.11 | 0.0M |
| 2025-06-23 | 880.00 | 880.00 | 867.31 | 880.00 | 0.0M |
| 2025-06-20 | 869.00 | 873.49 | 869.00 | 873.49 | 0.1M |
| 2025-06-18 | 840.00 | 859.50 | 840.00 | 858.12 | 0.0M |
| 2025-06-17 | 844.00 | 844.00 | 840.27 | 840.27 | 0.0M |
| 2025-06-16 | 842.00 | 844.10 | 841.00 | 841.00 | 0.0M |
| 2025-06-12 | 840.00 | 841.01 | 838.45 | 841.01 | 0.0M |
| 2025-06-11 | 854.91 | 854.91 | 853.88 | 853.88 | 0.0M |
| 2025-06-10 | 855.94 | 855.94 | 855.94 | 855.94 | 0.0M |
| 2025-06-09 | 856.05 | 863.40 | 856.05 | 861.00 | 0.0M |
| 2025-06-06 | 858.51 | 860.00 | 854.47 | 860.00 | 0.0M |
| 2025-06-05 | 850.01 | 850.01 | 847.62 | 849.66 | 0.0M |
| 2025-06-04 | 856.00 | 856.00 | 854.30 | 855.49 | 0.0M |
| 2025-06-03 | 860.00 | 860.00 | 859.00 | 859.00 | 0.0M |
| 2025-06-02 | 844.59 | 848.20 | 844.59 | 846.66 | 0.0M |
| 2025-05-30 | 854.00 | 857.60 | 854.00 | 856.50 | 0.0M |
| 2025-05-29 | 852.00 | 852.00 | 851.00 | 851.00 | 0.0M |
| 2025-05-28 | 852.03 | 857.81 | 852.03 | 857.81 | 0.0M |
| 2025-05-27 | 839.23 | 851.00 | 839.23 | 850.05 | 0.0M |
| 2025-05-23 | 835.00 | 835.00 | 829.99 | 830.07 | 0.0M |
| 2025-05-22 | 838.47 | 840.00 | 834.26 | 837.47 | 0.0M |
| 2025-05-21 | 850.00 | 850.55 | 838.47 | 838.47 | 0.0M |
| 2025-05-20 | 863.19 | 863.40 | 859.09 | 859.09 | 0.0M |
| 2025-05-19 | 876.47 | 876.47 | 861.13 | 861.13 | 0.0M |
| 2025-05-16 | 857.31 | 867.00 | 857.31 | 867.00 | 0.0M |
| 2025-05-15 | 860.00 | 868.00 | 860.00 | 865.00 | 0.0M |
| 2025-05-14 | 856.96 | 870.00 | 856.96 | 870.00 | 0.0M |
| 2025-05-13 | 858.62 | 860.06 | 857.01 | 860.05 | 0.0M |
| 2025-05-12 | 825.00 | 852.60 | 825.00 | 848.68 | 0.0M |
| 2025-05-09 | 816.39 | 816.39 | 812.50 | 814.45 | 0.0M |
| 2025-05-08 | 808.00 | 824.95 | 808.00 | 816.03 | 0.0M |
| 2025-05-07 | 805.01 | 806.00 | 804.00 | 804.00 | 0.0M |
| 2025-05-06 | 807.31 | 810.01 | 805.00 | 805.00 | 0.0M |
| 2025-05-05 | 802.00 | 814.00 | 800.01 | 814.00 | 0.0M |
| 2025-05-02 | 798.85 | 806.00 | 798.85 | 805.30 | 0.1M |
| 2025-04-30 | 770.00 | 778.00 | 770.00 | 778.00 | 0.0M |
| 2025-04-29 | 777.00 | 787.26 | 777.00 | 784.16 | 0.0M |
| 2025-04-28 | 775.00 | 776.29 | 773.01 | 776.29 | 0.0M |
| 2025-04-25 | 765.20 | 781.19 | 765.20 | 781.19 | 0.0M |
| 2025-04-24 | 762.00 | 777.15 | 762.00 | 776.51 | 0.0M |
| 2025-04-23 | 775.30 | 775.30 | 762.00 | 762.00 | 0.0M |
| 2025-04-22 | 726.00 | 755.16 | 726.00 | 755.16 | 0.0M |
| 2025-04-21 | 723.35 | 727.00 | 720.00 | 726.91 | 0.0M |
| 2025-04-16 | 750.00 | 751.81 | 740.15 | 740.15 | 0.0M |
| 2025-04-15 | 759.00 | 779.98 | 759.00 | 764.38 | 0.0M |
| 2025-04-14 | 739.00 | 743.53 | 736.76 | 740.60 | 0.0M |
| 2025-04-11 | 720.00 | 731.47 | 713.13 | 729.53 | 0.3M |
| 2025-04-10 | 759.78 | 759.78 | 714.50 | 714.50 | 0.0M |
| 2025-04-09 | 710.49 | 766.62 | 695.00 | 756.00 | 0.0M |
| 2025-04-08 | 739.99 | 764.00 | 716.85 | 719.96 | 0.0M |
| 2025-04-07 | 684.11 | 733.91 | 684.11 | 733.00 | 0.0M |
| 2025-04-04 | 730.00 | 730.00 | 698.00 | 705.39 | 0.0M |
| 2025-04-03 | 756.00 | 765.30 | 738.43 | 741.15 | 0.0M |
| 2025-04-02 | 838.00 | 855.68 | 838.00 | 855.63 | 0.0M |
| 2025-04-01 | 844.51 | 845.87 | 839.60 | 839.60 | 0.0M |
| 2025-03-31 | 842.00 | 845.00 | 841.01 | 841.01 | 0.0M |
| 2025-03-28 | 850.00 | 850.00 | 839.73 | 839.73 | 0.0M |
| 2025-03-27 | 860.00 | 870.00 | 860.00 | 870.00 | 0.0M |
| 2025-03-26 | 875.00 | 875.00 | 862.50 | 862.50 | 0.0M |
| 2025-03-25 | 868.52 | 868.52 | 865.27 | 865.27 | 0.0M |
| 2025-03-24 | 862.10 | 868.00 | 860.00 | 864.52 | 0.0M |
| 2025-03-21 | 854.84 | 856.91 | 854.84 | 856.91 | 0.0M |
| 2025-03-20 | 867.00 | 867.00 | 858.67 | 858.67 | 0.0M |
| 2025-03-19 | 844.00 | 854.50 | 840.00 | 849.32 | 0.0M |
| 2025-03-18 | 810.00 | 838.00 | 810.00 | 827.65 | 0.0M |
| 2025-03-14 | 805.00 | 817.47 | 804.00 | 817.47 | 0.0M |
| 2025-03-13 | 801.50 | 801.50 | 794.00 | 798.09 | 0.0M |
| 2025-03-12 | 806.00 | 817.00 | 796.93 | 806.61 | 0.0M |
| 2025-03-11 | 806.37 | 815.00 | 803.56 | 805.36 | 0.0M |
| 2025-03-10 | 817.00 | 820.07 | 805.00 | 810.43 | 0.0M |
| 2025-03-07 | 840.00 | 842.18 | 832.60 | 838.00 | 0.0M |
| 2025-03-06 | 857.28 | 857.28 | 831.20 | 840.00 | 0.0M |
| 2025-03-05 | 861.80 | 867.37 | 853.01 | 867.37 | 0.0M |
| 2025-03-04 | 890.00 | 900.00 | 880.00 | 880.53 | 0.0M |
| 2025-03-03 | 950.00 | 955.00 | 937.80 | 940.00 | 0.0M |
| 2025-02-28 | 926.60 | 948.00 | 926.60 | 948.00 | 0.0M |
| 2025-02-27 | 897.50 | 915.89 | 897.50 | 913.74 | 0.0M |
| 2025-02-26 | 911.20 | 913.67 | 897.50 | 897.50 | 0.0M |
| 2025-02-25 | 902.51 | 902.51 | 893.79 | 899.99 | 0.0M |
| 2025-02-24 | 924.00 | 924.00 | 914.00 | 914.00 | 0.0M |
| 2025-02-21 | 920.00 | 925.00 | 910.00 | 916.90 | 0.0M |
| 2025-02-20 | 944.25 | 944.25 | 920.00 | 920.00 | 0.0M |
| 2025-02-19 | 937.89 | 942.99 | 932.00 | 942.99 | 0.0M |
| 2025-02-18 | 940.00 | 942.60 | 932.52 | 939.23 | 0.0M |
| 2025-02-14 | 943.72 | 953.74 | 943.72 | 953.74 | 0.0M |
| 2025-02-13 | 950.00 | 950.00 | 945.00 | 948.47 | 0.0M |
| 2025-02-12 | 947.00 | 950.00 | 940.94 | 940.94 | 0.0M |
| 2025-02-11 | 955.00 | 960.01 | 955.00 | 960.01 | 0.0M |
| 2025-02-10 | 964.07 | 965.00 | 964.07 | 965.00 | 0.0M |
| 2025-02-07 | 980.00 | 984.00 | 975.00 | 975.00 | 0.0M |
| 2025-02-06 | 972.00 | 982.00 | 972.00 | 974.30 | 0.0M |
| 2025-02-05 | 969.99 | 969.99 | 961.40 | 965.14 | 0.0M |
| 2025-02-04 | 958.86 | 965.00 | 949.50 | 958.69 | 0.0M |
| 2025-01-31 | 966.70 | 966.70 | 955.00 | 955.00 | 0.0M |
| 2025-01-30 | 954.03 | 962.00 | 954.03 | 960.83 | 0.0M |
| 2025-01-29 | 974.50 | 974.99 | 959.85 | 959.85 | 0.0M |
| 2025-01-28 | 972.99 | 972.99 | 972.99 | 972.99 | 0.0M |
| 2025-01-27 | 950.00 | 973.00 | 950.00 | 973.00 | 0.0M |
| 2025-01-24 | 940.00 | 946.00 | 937.00 | 944.70 | 0.0M |
| 2025-01-23 | 945.00 | 950.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-22 | 949.00 | 952.00 | 940.00 | 940.00 | 0.0M |
| 2025-01-21 | 973.42 | 975.20 | 961.22 | 964.00 | 0.0M |
| 2025-01-17 | 965.00 | 971.61 | 964.99 | 964.99 | 0.0M |
| 2025-01-16 | 969.99 | 977.00 | 960.50 | 970.00 | 0.0M |
| 2025-01-15 | 966.70 | 973.82 | 965.00 | 968.48 | 0.0M |
| 2025-01-14 | 941.00 | 942.50 | 941.00 | 942.00 | 0.0M |
| 2025-01-13 | 939.77 | 940.79 | 930.00 | 936.31 | 0.0M |
| 2025-01-10 | 950.00 | 950.00 | 930.00 | 934.00 | 0.0M |
| 2025-01-09 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2025-01-08 | 940.00 | 942.50 | 932.70 | 940.00 | 0.0M |
| 2025-01-07 | 940.82 | 945.00 | 932.63 | 936.00 | 0.0M |
| 2025-01-06 | 928.00 | 928.13 | 923.52 | 928.13 | 0.0M |
| 2025-01-03 | 917.60 | 925.00 | 917.00 | 925.00 | 0.0M |
| 2025-01-02 | 921.00 | 921.00 | 915.19 | 915.19 | 0.0M |