2,487.80
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 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.0M |
| 2022-12-29 | 1,803.50 | 1,803.50 | 1,803.50 | 1,803.50 | 0.0M |
| 2022-12-28 | 1,759.80 | 1,759.80 | 1,759.80 | 1,759.80 | 0.0M |
| 2022-12-27 | 1,787.20 | 1,787.20 | 1,787.20 | 1,787.20 | 0.0M |
| 2022-12-23 | 1,799.20 | 1,799.20 | 1,799.20 | 1,799.20 | 0.0M |
| 2022-12-22 | 1,792.40 | 1,792.40 | 1,792.40 | 1,792.40 | 0.0M |
| 2022-12-21 | 1,814.80 | 1,814.80 | 1,814.80 | 1,814.80 | 0.0M |
| 2022-12-20 | 1,786.70 | 1,786.70 | 1,786.70 | 1,786.70 | 0.0M |
| 2022-12-19 | 1,777.60 | 1,777.60 | 1,777.60 | 1,777.60 | 0.0M |
| 2022-12-16 | 1,799.60 | 1,804.80 | 1,771.00 | 1,789.50 | 0.0M |
| 2022-12-15 | 1,838.00 | 1,838.00 | 1,796.30 | 1,801.40 | 0.0M |
| 2022-12-14 | 1,863.00 | 1,873.00 | 1,844.40 | 1,849.70 | 0.0M |
| 2022-12-13 | 1,857.90 | 1,913.50 | 1,855.50 | 1,859.60 | 0.0M |
| 2022-12-12 | 1,830.80 | 1,850.00 | 1,823.80 | 1,846.30 | 0.0M |
| 2022-12-09 | 1,846.50 | 1,850.00 | 1,846.50 | 1,825.10 | 0.0M |
| 2022-12-08 | 1,865.00 | 1,865.00 | 1,865.00 | 1,846.60 | 0.0M |
| 2022-12-07 | 1,838.80 | 1,838.80 | 1,838.80 | 1,835.60 | 0.0M |
| 2022-12-06 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.90 | 0.0M |
| 2022-12-05 | 1,905.00 | 1,905.00 | 1,867.10 | 1,869.40 | 0.0M |
| 2022-12-02 | 1,890.50 | 1,890.50 | 1,890.50 | 1,923.40 | 0.0M |
| 2022-12-01 | 1,910.20 | 1,920.80 | 1,910.20 | 1,911.90 | 0.0M |
| 2022-11-30 | 1,920.00 | 1,920.00 | 1,920.00 | 1,916.20 | 0.0M |
| 2022-11-29 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 0.0M |
| 2022-11-28 | 1,861.60 | 1,861.60 | 1,861.60 | 1,861.60 | 0.0M |
| 2022-11-25 | 1,900.60 | 1,900.60 | 1,900.60 | 1,900.60 | 0.0M |
| 2022-11-23 | 1,894.60 | 1,894.60 | 1,894.60 | 1,894.60 | 0.0M |
| 2022-11-22 | 1,886.60 | 1,890.60 | 1,870.90 | 1,891.80 | 0.0M |
| 2022-11-21 | 1,870.50 | 1,870.50 | 1,870.50 | 1,870.50 | 0.0M |
| 2022-11-18 | 1,881.10 | 1,881.10 | 1,881.10 | 1,881.10 | 0.0M |
| 2022-11-17 | 1,870.10 | 1,870.10 | 1,870.10 | 1,870.10 | 0.0M |
| 2022-11-16 | 1,930.00 | 1,930.00 | 1,893.00 | 1,885.20 | 0.0M |
| 2022-11-15 | 1,915.00 | 1,920.20 | 1,915.00 | 1,921.90 | 0.0M |
| 2022-11-14 | 1,894.60 | 1,894.60 | 1,894.60 | 1,894.60 | 0.0M |
| 2022-11-11 | 1,919.90 | 1,923.30 | 1,919.90 | 1,916.00 | 0.0M |
| 2022-11-10 | 1,845.00 | 1,900.00 | 1,845.00 | 1,900.50 | 0.0M |
| 2022-11-09 | 1,818.20 | 1,818.20 | 1,797.50 | 1,792.00 | 0.0M |
| 2022-11-08 | 1,864.00 | 1,864.00 | 1,864.00 | 1,841.20 | 0.0M |
| 2022-11-07 | 1,850.00 | 1,850.00 | 1,834.00 | 1,842.00 | 0.0M |
| 2022-11-04 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.0M |
| 2022-11-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,813.20 | 0.0M |
| 2022-11-02 | 1,850.00 | 1,850.00 | 1,850.00 | 1,824.50 | 0.0M |
| 2022-11-01 | 1,900.00 | 1,913.10 | 1,900.00 | 1,886.60 | 0.0M |
| 2022-10-31 | 1,881.70 | 1,881.70 | 1,881.70 | 1,881.70 | 0.0M |
| 2022-10-28 | 1,860.00 | 1,890.60 | 1,860.00 | 1,877.10 | 0.0M |
| 2022-10-27 | 1,855.00 | 1,869.30 | 1,855.00 | 1,835.80 | 0.0M |
| 2022-10-26 | 1,850.00 | 1,850.90 | 1,845.00 | 1,834.40 | 0.0M |
| 2022-10-25 | 1,800.00 | 1,831.20 | 1,800.00 | 1,825.40 | 0.0M |
| 2022-10-24 | 1,780.00 | 1,780.00 | 1,780.00 | 1,777.10 | 0.0M |
| 2022-10-21 | 1,770.00 | 1,770.00 | 1,770.00 | 1,771.10 | 0.0M |
| 2022-10-20 | 1,750.00 | 1,750.00 | 1,750.00 | 1,733.70 | 0.0M |
| 2022-10-19 | 1,754.90 | 1,754.90 | 1,754.90 | 1,754.90 | 0.0M |
| 2022-10-18 | 1,800.00 | 1,815.00 | 1,800.00 | 1,784.70 | 0.0M |
| 2022-10-17 | 1,760.00 | 1,760.00 | 1,760.00 | 1,765.50 | 0.0M |
| 2022-10-14 | 1,790.00 | 1,790.00 | 1,767.00 | 1,711.40 | 0.0M |
| 2022-10-13 | 1,735.00 | 1,760.00 | 1,679.00 | 1,758.70 | 0.0M |
| 2022-10-12 | 1,735.00 | 1,740.00 | 1,710.00 | 1,718.70 | 0.0M |
| 2022-10-11 | 1,713.00 | 1,746.00 | 1,702.00 | 1,722.40 | 0.0M |
| 2022-10-10 | 1,720.00 | 1,735.00 | 1,720.00 | 1,722.50 | 0.0M |
| 2022-10-07 | 1,775.00 | 1,775.00 | 1,735.00 | 1,733.20 | 0.0M |
| 2022-10-06 | 1,805.00 | 1,805.00 | 1,780.00 | 1,785.50 | 0.0M |
| 2022-10-05 | 1,783.30 | 1,783.30 | 1,783.30 | 1,783.30 | 0.0M |
| 2022-10-04 | 1,750.00 | 1,805.00 | 1,750.00 | 1,796.80 | 0.0M |
| 2022-10-03 | 1,735.00 | 1,735.00 | 1,735.00 | 1,730.20 | 0.0M |
| 2022-09-30 | 1,685.10 | 1,685.10 | 1,685.10 | 1,685.10 | 0.0M |
| 2022-09-29 | 1,700.00 | 1,700.00 | 1,700.00 | 1,697.40 | 0.0M |
| 2022-09-28 | 1,740.00 | 1,750.00 | 1,740.00 | 1,736.10 | 0.0M |
| 2022-09-27 | 1,683.70 | 1,683.70 | 1,683.70 | 1,683.70 | 0.0M |
| 2022-09-26 | 1,700.00 | 1,700.00 | 1,700.00 | 1,677.80 | 0.0M |
| 2022-09-23 | 1,714.30 | 1,714.30 | 1,700.00 | 1,701.40 | 0.0M |
| 2022-09-22 | 1,750.00 | 1,750.00 | 1,750.00 | 1,743.00 | 0.0M |
| 2022-09-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,784.40 | 0.0M |
| 2022-09-20 | 1,808.50 | 1,808.50 | 1,808.50 | 1,808.50 | 0.0M |
| 2022-09-19 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0M |
| 2022-09-16 | 1,825.00 | 1,825.00 | 1,795.20 | 1,816.90 | 0.0M |
| 2022-09-15 | 1,855.00 | 1,860.00 | 1,835.30 | 1,839.90 | 0.0M |
| 2022-09-14 | 1,853.50 | 1,855.00 | 1,837.40 | 1,853.00 | 0.0M |
| 2022-09-13 | 1,923.40 | 1,928.80 | 1,850.00 | 1,847.40 | 0.0M |
| 2022-09-12 | 1,902.00 | 1,928.00 | 1,899.90 | 1,921.40 | 0.0M |
| 2022-09-10 | 1,903.50 | 1,903.50 | 1,903.50 | 1,903.50 | 0.0M |
| 2022-09-09 | 1,867.00 | 1,903.50 | 1,866.10 | 1,898.10 | 0.0M |
| 2022-09-08 | 1,847.30 | 1,858.50 | 1,847.30 | 1,861.40 | 0.0M |
| 2022-09-07 | 1,801.00 | 1,845.00 | 1,800.00 | 1,846.50 | 0.0M |
| 2022-09-06 | 1,802.20 | 1,802.20 | 1,801.00 | 1,807.50 | 0.0M |
| 2022-09-02 | 1,824.40 | 1,824.40 | 1,824.40 | 1,824.40 | 0.0M |
| 2022-09-01 | 1,830.00 | 1,830.00 | 1,811.70 | 1,838.60 | 0.0M |
| 2022-08-31 | 1,869.60 | 1,869.60 | 1,869.60 | 1,860.60 | 0.0M |
| 2022-08-30 | 1,869.10 | 1,878.00 | 1,859.60 | 1,872.50 | 0.0M |
| 2022-08-29 | 1,897.00 | 1,903.00 | 1,897.00 | 1,899.80 | 0.0M |
| 2022-08-27 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2022-08-26 | 1,982.80 | 1,982.80 | 1,910.00 | 1,917.20 | 0.0M |
| 2022-08-25 | 1,974.20 | 1,976.00 | 1,974.00 | 1,981.40 | 0.0M |
| 2022-08-24 | 1,953.20 | 1,953.20 | 1,953.20 | 1,953.20 | 0.0M |
| 2022-08-23 | 1,931.80 | 1,931.80 | 1,931.80 | 1,937.70 | 0.0M |
| 2022-08-22 | 1,937.80 | 1,937.80 | 1,929.00 | 1,932.00 | 0.0M |
| 2022-08-19 | 2,012.80 | 2,012.80 | 2,012.80 | 1,976.00 | 0.0M |
| 2022-08-18 | 2,018.20 | 2,018.20 | 2,018.20 | 2,018.20 | 0.0M |
| 2022-08-17 | 2,001.60 | 2,008.80 | 2,001.60 | 2,006.30 | 0.0M |
| 2022-08-16 | 2,039.40 | 2,039.40 | 2,039.40 | 2,039.40 | 0.0M |
| 2022-08-15 | 2,039.80 | 2,039.80 | 2,039.80 | 2,039.80 | 0.0M |
| 2022-08-12 | 2,025.00 | 2,025.00 | 2,025.00 | 2,035.00 | 0.0M |
| 2022-08-11 | 1,993.60 | 1,993.60 | 1,993.60 | 1,993.60 | 0.0M |
| 2022-08-10 | 1,988.10 | 1,988.10 | 1,988.10 | 1,988.10 | 0.0M |
| 2022-08-09 | 1,933.00 | 1,937.00 | 1,933.00 | 1,930.60 | 0.0M |
| 2022-08-08 | 1,960.40 | 1,960.40 | 1,960.40 | 1,960.40 | 0.0M |
| 2022-08-05 | 1,940.50 | 1,940.50 | 1,940.50 | 1,940.50 | 0.0M |
| 2022-08-04 | 1,924.50 | 1,924.50 | 1,924.50 | 1,924.50 | 0.0M |
| 2022-08-03 | 1,928.20 | 1,928.20 | 1,928.20 | 1,928.20 | 0.0M |
| 2022-08-02 | 1,901.70 | 1,901.70 | 1,901.70 | 1,901.70 | 0.0M |
| 2022-08-01 | 1,902.60 | 1,902.60 | 1,902.60 | 1,902.60 | 0.0M |
| 2022-07-29 | 1,904.40 | 1,904.40 | 1,904.40 | 1,904.40 | 0.0M |
| 2022-07-28 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 0.0M |
| 2022-07-27 | 1,867.70 | 1,867.70 | 1,867.70 | 1,867.70 | 0.0M |
| 2022-07-26 | 1,824.20 | 1,824.20 | 1,824.20 | 1,824.20 | 0.0M |
| 2022-07-25 | 1,836.50 | 1,836.50 | 1,836.50 | 1,836.50 | 0.0M |
| 2022-07-22 | 1,825.30 | 1,825.30 | 1,825.30 | 1,825.30 | 0.0M |
| 2022-07-21 | 1,853.40 | 1,853.40 | 1,853.40 | 1,853.40 | 0.0M |
| 2022-07-20 | 1,825.00 | 1,825.00 | 1,825.00 | 1,838.90 | 0.0M |
| 2022-07-19 | 1,810.50 | 1,810.50 | 1,810.50 | 1,810.50 | 0.0M |
| 2022-07-18 | 1,749.80 | 1,749.80 | 1,749.80 | 1,749.80 | 0.0M |
| 2022-07-15 | 1,754.50 | 1,754.50 | 1,754.50 | 1,754.50 | 0.0M |
| 2022-07-14 | 1,718.40 | 1,718.40 | 1,718.40 | 1,718.40 | 0.0M |
| 2022-07-13 | 1,737.90 | 1,737.90 | 1,737.90 | 1,737.90 | 0.0M |
| 2022-07-12 | 1,739.10 | 1,739.10 | 1,739.10 | 1,739.10 | 0.0M |
| 2022-07-11 | 1,750.00 | 1,760.00 | 1,750.00 | 1,742.80 | 0.0M |
| 2022-07-08 | 1,780.40 | 1,780.40 | 1,780.40 | 1,780.40 | 0.0M |
| 2022-07-07 | 1,781.20 | 1,781.20 | 1,781.20 | 1,781.20 | 0.0M |
| 2022-07-06 | 1,750.00 | 1,750.00 | 1,750.00 | 1,738.80 | 0.0M |
| 2022-07-05 | 1,751.60 | 1,751.60 | 1,751.60 | 1,751.60 | 0.0M |
| 2022-07-01 | 1,738.40 | 1,738.40 | 1,738.40 | 1,738.40 | 0.0M |
| 2022-06-30 | 1,685.00 | 1,685.00 | 1,685.00 | 1,706.70 | 0.0M |
| 2022-06-29 | 1,720.90 | 1,720.90 | 1,720.90 | 1,720.90 | 0.0M |
| 2022-06-28 | 1,740.20 | 1,740.20 | 1,740.20 | 1,740.20 | 0.0M |
| 2022-06-27 | 1,772.30 | 1,772.30 | 1,772.30 | 1,772.30 | 0.0M |
| 2022-06-24 | 1,765.70 | 1,765.70 | 1,765.70 | 1,765.70 | 0.0M |
| 2022-06-23 | 1,712.80 | 1,712.80 | 1,712.80 | 1,712.80 | 0.0M |
| 2022-06-22 | 1,692.50 | 1,692.50 | 1,692.50 | 1,692.50 | 0.0M |
| 2022-06-21 | 1,670.70 | 1,670.70 | 1,670.70 | 1,695.00 | 0.0M |
| 2022-06-20 | 1,670.70 | 1,670.70 | 1,670.70 | 1,670.70 | 0.0M |
| 2022-06-17 | 1,650.00 | 1,690.00 | 1,650.00 | 1,671.70 | 0.0M |
| 2022-06-16 | 1,747.00 | 1,747.00 | 1,650.50 | 1,649.80 | 0.0M |
| 2022-06-15 | 1,717.70 | 1,750.50 | 1,714.00 | 1,732.50 | 0.0M |
| 2022-06-14 | 1,724.80 | 1,740.00 | 1,696.50 | 1,708.40 | 0.0M |
| 2022-06-13 | 1,779.00 | 1,779.00 | 1,715.00 | 1,715.40 | 0.0M |
| 2022-06-11 | 1,808.80 | 1,808.80 | 1,808.80 | 1,808.80 | 0.0M |
| 2022-06-10 | 1,865.80 | 1,865.80 | 1,800.00 | 1,802.50 | 0.0M |
| 2022-06-09 | 1,875.00 | 1,875.00 | 1,875.00 | 1,851.90 | 0.0M |
| 2022-06-08 | 1,902.70 | 1,902.70 | 1,902.70 | 1,892.00 | 0.0M |
| 2022-06-07 | 1,915.70 | 1,924.20 | 1,915.70 | 1,920.40 | 0.0M |
| 2022-06-06 | 1,902.30 | 1,915.30 | 1,902.30 | 1,891.00 | 0.0M |
| 2022-06-03 | 1,885.40 | 1,885.40 | 1,885.40 | 1,885.00 | 0.0M |
| 2022-06-02 | 1,898.20 | 1,898.20 | 1,898.20 | 1,898.20 | 0.0M |
| 2022-06-01 | 1,856.60 | 1,856.60 | 1,856.60 | 1,856.60 | 0.0M |
| 2022-05-31 | 1,930.00 | 1,930.00 | 1,928.10 | 1,873.40 | 0.0M |
| 2022-05-27 | 1,887.40 | 1,887.40 | 1,887.40 | 1,888.20 | 0.0M |
| 2022-05-26 | 1,839.10 | 1,839.10 | 1,839.10 | 1,839.10 | 0.0M |
| 2022-05-25 | 1,788.80 | 1,788.80 | 1,788.80 | 1,800.10 | 0.0M |
| 2022-05-24 | 1,765.10 | 1,765.10 | 1,765.10 | 1,765.10 | 0.0M |
| 2022-05-23 | 1,793.30 | 1,793.30 | 1,793.30 | 1,793.30 | 0.0M |
| 2022-05-20 | 1,748.80 | 1,748.80 | 1,743.70 | 1,774.10 | 0.0M |
| 2022-05-19 | 1,765.70 | 1,765.70 | 1,753.10 | 1,778.00 | 0.0M |
| 2022-05-18 | 1,818.80 | 1,818.80 | 1,768.80 | 1,775.40 | 0.0M |
| 2022-05-17 | 1,839.90 | 1,839.90 | 1,839.90 | 1,839.90 | 0.0M |
| 2022-05-16 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.0M |
| 2022-05-13 | 1,755.70 | 1,801.80 | 1,755.70 | 1,792.80 | 0.0M |
| 2022-05-12 | 1,723.80 | 1,723.80 | 1,723.80 | 1,739.80 | 0.0M |
| 2022-05-11 | 1,790.00 | 1,790.00 | 1,790.00 | 1,718.30 | 0.0M |
| 2022-05-10 | 1,762.90 | 1,762.90 | 1,762.90 | 1,762.90 | 0.0M |
| 2022-05-09 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.0M |
| 2022-05-06 | 1,840.20 | 1,840.20 | 1,840.20 | 1,840.20 | 0.0M |
| 2022-05-05 | 1,870.10 | 1,870.10 | 1,870.10 | 1,870.10 | 0.0M |
| 2022-05-04 | 1,950.70 | 1,950.70 | 1,950.70 | 1,950.70 | 0.0M |
| 2022-05-03 | 1,900.80 | 1,900.80 | 1,900.80 | 1,900.80 | 0.0M |
| 2022-05-02 | 1,883.70 | 1,883.70 | 1,883.70 | 1,883.70 | 0.0M |
| 2022-04-29 | 1,863.90 | 1,863.90 | 1,863.90 | 1,863.90 | 0.0M |
| 2022-04-28 | 1,918.60 | 1,918.60 | 1,918.60 | 1,918.60 | 0.0M |
| 2022-04-27 | 1,886.60 | 1,886.60 | 1,886.60 | 1,886.60 | 0.0M |
| 2022-04-26 | 1,893.60 | 1,893.60 | 1,893.60 | 1,893.60 | 0.0M |
| 2022-04-25 | 1,954.30 | 1,954.30 | 1,954.30 | 1,954.30 | 0.0M |
| 2022-04-22 | 1,941.70 | 1,941.70 | 1,941.70 | 1,941.70 | 0.0M |
| 2022-04-21 | 1,992.80 | 1,992.80 | 1,992.80 | 1,992.80 | 0.0M |
| 2022-04-20 | 2,040.60 | 2,040.60 | 2,040.60 | 2,040.60 | 0.0M |
| 2022-04-19 | 2,024.40 | 2,024.40 | 2,024.40 | 2,024.40 | 0.0M |
| 2022-04-18 | 1,983.70 | 1,983.70 | 1,983.70 | 1,983.70 | 0.0M |
| 2022-04-14 | 1,999.40 | 1,999.40 | 1,999.40 | 1,999.40 | 0.0M |
| 2022-04-13 | 2,018.90 | 2,018.90 | 2,018.90 | 2,018.90 | 0.0M |
| 2022-04-12 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.0M |
| 2022-04-11 | 1,973.90 | 1,973.90 | 1,973.90 | 1,973.90 | 0.0M |
| 2022-04-08 | 1,987.30 | 1,987.30 | 1,987.30 | 1,987.30 | 0.0M |
| 2022-04-07 | 2,003.30 | 2,003.30 | 2,003.30 | 2,003.30 | 0.0M |
| 2022-04-06 | 2,010.60 | 2,010.60 | 2,010.60 | 2,010.60 | 0.0M |
| 2022-04-05 | 2,039.30 | 2,039.30 | 2,039.30 | 2,039.30 | 0.0M |
| 2022-04-04 | 2,089.10 | 2,089.10 | 2,089.10 | 2,089.10 | 0.0M |
| 2022-04-01 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 0.0M |
| 2022-03-31 | 2,064.30 | 2,064.30 | 2,064.30 | 2,064.30 | 0.0M |
| 2022-03-30 | 2,119.00 | 2,119.00 | 2,119.00 | 2,085.10 | 0.0M |
| 2022-03-29 | 2,125.90 | 2,125.90 | 2,125.90 | 2,125.90 | 0.0M |