566.25
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 710.05 | 729.95 | 702.95 | 725.15 | 0.0M |
| 2024-12-30 | 720.70 | 729.60 | 708.00 | 715.75 | 0.0M |
| 2024-12-27 | 724.60 | 742.70 | 721.55 | 724.80 | 0.1M |
| 2024-12-26 | 734.60 | 734.60 | 713.10 | 724.90 | 0.0M |
| 2024-12-24 | 705.30 | 735.35 | 704.25 | 728.20 | 0.0M |
| 2024-12-23 | 724.45 | 724.45 | 691.35 | 703.90 | 0.0M |
| 2024-12-20 | 739.95 | 748.00 | 701.10 | 714.50 | 0.0M |
| 2024-12-19 | 727.90 | 755.25 | 705.15 | 722.85 | 0.1M |
| 2024-12-18 | 737.95 | 737.95 | 710.00 | 728.50 | 0.2M |
| 2024-12-17 | 724.10 | 744.90 | 720.80 | 729.00 | 0.0M |
| 2024-12-16 | 735.00 | 738.40 | 721.30 | 723.50 | 0.0M |
| 2024-12-13 | 743.00 | 746.65 | 721.40 | 728.25 | 0.1M |
| 2024-12-12 | 790.10 | 808.30 | 747.75 | 756.00 | 0.1M |
| 2024-12-11 | 719.00 | 794.00 | 701.50 | 778.65 | 0.1M |
| 2024-12-10 | 728.95 | 728.95 | 712.85 | 716.95 | 0.0M |
| 2024-12-09 | 730.00 | 730.00 | 713.65 | 718.00 | 0.0M |
| 2024-12-06 | 725.00 | 725.00 | 713.95 | 715.75 | 0.0M |
| 2024-12-05 | 715.90 | 731.40 | 711.90 | 720.40 | 0.0M |
| 2024-12-04 | 740.00 | 740.00 | 715.50 | 721.80 | 0.4M |
| 2024-12-03 | 712.35 | 740.65 | 698.00 | 730.30 | 0.0M |
| 2024-12-02 | 682.10 | 715.40 | 682.10 | 698.10 | 0.0M |
| 2024-11-29 | 657.70 | 715.55 | 657.70 | 693.90 | 0.4M |
| 2024-11-28 | 722.15 | 745.00 | 719.65 | 721.90 | 0.0M |
| 2024-11-27 | 737.90 | 737.90 | 716.00 | 720.75 | 0.0M |
| 2024-11-26 | 702.60 | 729.95 | 701.65 | 719.25 | 0.0M |
| 2024-11-25 | 709.75 | 710.05 | 693.40 | 700.75 | 0.0M |
| 2024-11-22 | 672.20 | 682.90 | 663.55 | 680.45 | 0.0M |
| 2024-11-21 | 699.90 | 699.90 | 665.10 | 677.15 | 0.0M |
| 2024-11-19 | 719.90 | 719.90 | 663.70 | 668.50 | 0.0M |
| 2024-11-18 | 714.05 | 718.00 | 684.35 | 686.10 | 0.0M |
| 2024-11-14 | 725.00 | 736.45 | 708.55 | 714.00 | 0.0M |
| 2024-11-13 | 779.75 | 779.75 | 722.95 | 727.60 | 0.0M |
| 2024-11-12 | 810.00 | 810.00 | 730.70 | 763.55 | 0.1M |
| 2024-11-11 | 792.05 | 804.90 | 767.75 | 775.70 | 0.0M |
| 2024-11-08 | 792.85 | 797.90 | 775.00 | 793.15 | 0.0M |
| 2024-11-07 | 759.00 | 780.00 | 746.10 | 777.05 | 0.0M |
| 2024-11-06 | 735.00 | 755.00 | 728.00 | 749.70 | 0.0M |
| 2024-11-05 | 702.00 | 748.00 | 702.00 | 728.30 | 0.0M |
| 2024-11-04 | 690.05 | 744.65 | 675.00 | 719.45 | 0.0M |
| 2024-11-01 | 685.75 | 693.65 | 684.05 | 687.05 | 0.0M |
| 2024-10-31 | 699.40 | 699.40 | 677.40 | 678.90 | 0.0M |
| 2024-10-30 | 681.05 | 701.40 | 681.05 | 684.80 | 0.0M |
| 2024-10-29 | 705.00 | 705.05 | 678.00 | 680.75 | 0.0M |
| 2024-10-28 | 670.00 | 710.00 | 669.00 | 702.40 | 0.0M |
| 2024-10-25 | 702.00 | 709.75 | 671.00 | 682.15 | 0.0M |
| 2024-10-24 | 691.00 | 714.35 | 691.00 | 706.45 | 0.0M |
| 2024-10-23 | 711.00 | 716.55 | 699.05 | 707.25 | 0.0M |
| 2024-10-22 | 730.65 | 743.00 | 701.25 | 710.40 | 0.0M |
| 2024-10-21 | 753.05 | 769.25 | 738.50 | 745.15 | 0.0M |
| 2024-10-18 | 740.05 | 756.90 | 735.80 | 752.80 | 0.0M |
| 2024-10-17 | 759.00 | 763.50 | 734.50 | 748.80 | 0.0M |
| 2024-10-16 | 700.00 | 762.15 | 700.00 | 754.85 | 0.0M |
| 2024-10-15 | 711.45 | 720.00 | 694.15 | 712.65 | 0.0M |
| 2024-10-14 | 712.45 | 713.00 | 703.00 | 710.55 | 0.0M |
| 2024-10-11 | 721.00 | 730.00 | 700.10 | 706.60 | 0.0M |
| 2024-10-10 | 684.00 | 725.60 | 683.45 | 720.55 | 0.0M |
| 2024-10-09 | 672.00 | 697.55 | 663.95 | 679.75 | 0.0M |
| 2024-10-08 | 633.00 | 676.90 | 625.00 | 668.65 | 0.0M |
| 2024-10-07 | 685.25 | 685.25 | 625.60 | 630.60 | 0.0M |
| 2024-10-04 | 676.50 | 680.00 | 649.00 | 671.80 | 0.0M |
| 2024-10-03 | 680.00 | 697.00 | 670.05 | 675.05 | 0.0M |
| 2024-10-01 | 703.00 | 714.35 | 699.80 | 703.50 | 0.0M |
| 2024-09-30 | 692.25 | 709.00 | 683.00 | 698.85 | 0.0M |
| 2024-09-27 | 702.35 | 711.15 | 690.40 | 699.90 | 0.0M |
| 2024-09-26 | 714.90 | 714.90 | 699.85 | 701.30 | 0.0M |
| 2024-09-25 | 716.50 | 719.70 | 705.25 | 712.10 | 0.0M |
| 2024-09-24 | 730.05 | 733.50 | 710.00 | 712.00 | 0.0M |
| 2024-09-23 | 725.05 | 738.00 | 717.30 | 729.35 | 0.0M |
| 2024-09-20 | 734.50 | 742.00 | 715.05 | 722.10 | 0.1M |
| 2024-09-19 | 719.85 | 742.60 | 703.05 | 728.65 | 0.0M |
| 2024-09-18 | 729.20 | 730.65 | 706.95 | 713.60 | 0.0M |
| 2024-09-17 | 709.05 | 738.35 | 702.05 | 725.15 | 0.0M |
| 2024-09-16 | 734.00 | 742.00 | 700.15 | 708.25 | 0.1M |
| 2024-09-13 | 735.05 | 758.05 | 725.00 | 728.05 | 0.0M |
| 2024-09-12 | 764.70 | 766.00 | 717.05 | 726.65 | 0.1M |
| 2024-09-11 | 799.00 | 799.00 | 746.05 | 751.30 | 0.0M |
| 2024-09-10 | 757.15 | 794.55 | 757.15 | 789.55 | 0.0M |
| 2024-09-09 | 776.00 | 776.00 | 747.55 | 756.65 | 0.1M |
| 2024-09-06 | 810.95 | 824.95 | 766.00 | 772.50 | 0.1M |
| 2024-09-05 | 783.00 | 824.00 | 782.00 | 810.15 | 0.1M |
| 2024-09-04 | 772.25 | 795.00 | 758.65 | 782.50 | 0.1M |
| 2024-09-03 | 787.75 | 787.75 | 763.05 | 774.25 | 0.0M |
| 2024-09-02 | 740.35 | 794.65 | 740.35 | 776.80 | 0.0M |
| 2024-08-30 | 774.70 | 774.70 | 731.15 | 749.05 | 0.1M |
| 2024-08-29 | 790.00 | 796.95 | 755.15 | 759.60 | 0.0M |
| 2024-08-28 | 801.45 | 824.60 | 767.10 | 795.00 | 0.1M |
| 2024-08-27 | 801.05 | 812.60 | 765.00 | 766.90 | 0.1M |
| 2024-08-26 | 899.85 | 899.85 | 780.75 | 791.90 | 0.2M |
| 2024-08-23 | 872.65 | 932.95 | 867.65 | 900.45 | 0.1M |
| 2024-08-22 | 801.95 | 945.70 | 801.75 | 863.25 | 0.1M |
| 2024-08-21 | 794.20 | 819.00 | 781.30 | 788.10 | 0.0M |
| 2024-08-20 | 778.40 | 856.00 | 770.55 | 794.20 | 0.1M |
| 2024-08-19 | 733.75 | 760.00 | 701.15 | 751.60 | 0.0M |
| 2024-08-16 | 738.50 | 738.50 | 712.55 | 719.35 | 0.0M |
| 2024-08-14 | 702.05 | 740.55 | 676.25 | 706.65 | 0.1M |
| 2024-08-13 | 695.95 | 704.90 | 666.95 | 671.95 | 0.0M |
| 2024-08-12 | 687.00 | 710.35 | 682.75 | 687.05 | 0.0M |
| 2024-08-09 | 688.80 | 711.10 | 677.90 | 696.85 | 0.0M |
| 2024-08-08 | 650.00 | 682.10 | 632.75 | 669.50 | 0.0M |
| 2024-08-07 | 634.85 | 648.95 | 620.60 | 629.30 | 0.0M |
| 2024-08-06 | 615.90 | 647.90 | 613.60 | 624.55 | 0.0M |
| 2024-08-05 | 655.05 | 662.00 | 621.05 | 625.75 | 0.0M |
| 2024-08-02 | 660.25 | 675.95 | 651.80 | 669.95 | 0.0M |
| 2024-08-01 | 695.50 | 695.50 | 669.00 | 683.10 | 0.0M |
| 2024-07-31 | 695.95 | 697.85 | 675.50 | 691.25 | 0.0M |
| 2024-07-30 | 703.75 | 705.00 | 675.00 | 682.40 | 0.0M |
| 2024-07-29 | 650.00 | 700.50 | 650.00 | 694.00 | 0.1M |
| 2024-07-26 | 640.00 | 649.70 | 636.55 | 641.45 | 0.0M |
| 2024-07-25 | 647.00 | 657.55 | 636.10 | 641.45 | 0.0M |
| 2024-07-24 | 627.30 | 651.00 | 619.30 | 648.05 | 0.0M |
| 2024-07-23 | 639.90 | 641.75 | 580.40 | 615.00 | 0.0M |
| 2024-07-22 | 643.80 | 646.40 | 614.00 | 621.05 | 0.0M |
| 2024-07-19 | 713.95 | 745.85 | 642.05 | 647.20 | 0.1M |
| 2024-07-18 | 643.65 | 757.20 | 634.00 | 700.65 | 0.2M |
| 2024-07-16 | 628.35 | 637.45 | 615.85 | 631.00 | 0.0M |
| 2024-07-15 | 631.60 | 631.60 | 609.05 | 615.40 | 0.0M |
| 2024-07-12 | 632.05 | 632.05 | 603.65 | 619.20 | 0.1M |
| 2024-07-11 | 604.80 | 635.00 | 598.95 | 626.70 | 0.0M |
| 2024-07-10 | 548.20 | 611.50 | 522.20 | 599.80 | 0.1M |
| 2024-07-09 | 580.00 | 580.00 | 544.95 | 548.90 | 0.0M |
| 2024-07-08 | 558.95 | 592.05 | 552.15 | 572.90 | 0.0M |
| 2024-07-05 | 554.90 | 554.90 | 542.70 | 551.90 | 0.0M |
| 2024-07-04 | 510.05 | 568.00 | 510.05 | 553.75 | 0.1M |
| 2024-07-03 | 519.00 | 531.45 | 510.95 | 519.20 | 0.0M |
| 2024-07-02 | 509.00 | 522.55 | 509.00 | 519.45 | 0.0M |
| 2024-07-01 | 521.50 | 522.40 | 500.80 | 515.15 | 0.0M |
| 2024-06-28 | 516.70 | 523.20 | 505.05 | 511.25 | 0.0M |
| 2024-06-27 | 559.95 | 563.00 | 507.80 | 517.85 | 0.1M |
| 2024-06-26 | 541.65 | 578.80 | 541.65 | 563.00 | 0.1M |
| 2024-06-25 | 510.00 | 540.55 | 504.40 | 536.85 | 0.1M |
| 2024-06-24 | 484.50 | 514.70 | 476.00 | 507.20 | 0.0M |
| 2024-06-21 | 505.85 | 512.30 | 485.00 | 490.45 | 0.0M |
| 2024-06-20 | 526.10 | 543.70 | 499.05 | 505.50 | 0.1M |
| 2024-06-19 | 488.50 | 507.20 | 480.35 | 499.90 | 0.0M |
| 2024-06-18 | 492.95 | 495.00 | 472.85 | 485.85 | 0.1M |
| 2024-06-14 | 475.00 | 492.40 | 465.00 | 483.85 | 0.0M |
| 2024-06-13 | 477.35 | 478.20 | 461.60 | 466.85 | 0.1M |
| 2024-06-12 | 463.00 | 485.00 | 456.55 | 472.65 | 0.1M |
| 2024-06-11 | 449.95 | 467.00 | 440.95 | 457.05 | 0.1M |
| 2024-06-10 | 449.75 | 454.00 | 433.85 | 441.70 | 0.1M |
| 2024-06-07 | 408.80 | 468.00 | 408.80 | 448.15 | 0.2M |
| 2024-06-06 | 411.00 | 417.20 | 407.00 | 408.65 | 0.0M |
| 2024-06-05 | 399.00 | 423.95 | 383.65 | 412.75 | 0.0M |
| 2024-06-04 | 419.00 | 419.00 | 371.75 | 407.10 | 0.1M |
| 2024-06-03 | 416.25 | 423.80 | 404.90 | 419.55 | 0.1M |
| 2024-05-31 | 420.05 | 424.00 | 396.05 | 402.50 | 0.1M |
| 2024-05-30 | 432.25 | 451.45 | 409.40 | 419.10 | 1.0M |