4,530.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 1,320.00 | 1,420.00 | 1,306.00 | 1,387.00 | 0.3M |
| 2021-12-29 | 1,232.00 | 1,323.00 | 1,231.00 | 1,320.00 | 0.1M |
| 2021-12-28 | 1,286.00 | 1,299.00 | 1,232.00 | 1,232.00 | 0.2M |
| 2021-12-27 | 1,310.00 | 1,348.00 | 1,285.00 | 1,286.00 | 0.1M |
| 2021-12-24 | 1,245.00 | 1,319.00 | 1,239.00 | 1,303.00 | 0.2M |
| 2021-12-23 | 1,229.00 | 1,249.00 | 1,217.00 | 1,229.00 | 0.1M |
| 2021-12-22 | 1,203.00 | 1,227.00 | 1,201.00 | 1,223.00 | 0.1M |
| 2021-12-21 | 1,206.00 | 1,220.00 | 1,170.00 | 1,194.00 | 0.1M |
| 2021-12-20 | 1,245.00 | 1,251.00 | 1,191.00 | 1,193.00 | 0.1M |
| 2021-12-17 | 1,280.00 | 1,286.00 | 1,247.00 | 1,251.00 | 0.1M |
| 2021-12-16 | 1,300.00 | 1,330.00 | 1,270.00 | 1,290.00 | 0.1M |
| 2021-12-15 | 1,236.00 | 1,294.00 | 1,235.00 | 1,280.00 | 0.1M |
| 2021-12-14 | 1,264.00 | 1,296.00 | 1,237.00 | 1,247.00 | 0.1M |
| 2021-12-13 | 1,308.00 | 1,318.00 | 1,262.00 | 1,280.00 | 0.1M |
| 2021-12-10 | 1,349.00 | 1,349.00 | 1,280.00 | 1,291.00 | 0.1M |
| 2021-12-09 | 1,345.00 | 1,345.00 | 1,307.00 | 1,339.00 | 0.1M |
| 2021-12-08 | 1,350.00 | 1,363.00 | 1,326.00 | 1,340.00 | 0.1M |
| 2021-12-07 | 1,300.00 | 1,339.00 | 1,300.00 | 1,330.00 | 0.1M |
| 2021-12-06 | 1,310.00 | 1,331.00 | 1,268.00 | 1,294.00 | 0.1M |
| 2021-12-03 | 1,295.00 | 1,348.00 | 1,295.00 | 1,306.00 | 0.1M |
| 2021-12-02 | 1,300.00 | 1,325.00 | 1,265.00 | 1,285.00 | 0.2M |
| 2021-12-01 | 1,330.00 | 1,376.00 | 1,302.00 | 1,330.00 | 0.1M |
| 2021-11-30 | 1,449.00 | 1,469.00 | 1,341.00 | 1,348.00 | 0.3M |
| 2021-11-29 | 1,529.00 | 1,550.00 | 1,401.00 | 1,408.00 | 0.5M |
| 2021-11-26 | 1,504.00 | 1,584.00 | 1,387.00 | 1,569.00 | 1.2M |
| 2021-11-25 | 1,447.00 | 1,447.00 | 1,375.00 | 1,384.00 | 0.1M |
| 2021-11-24 | 1,478.00 | 1,478.00 | 1,409.00 | 1,433.00 | 0.1M |
| 2021-11-22 | 1,508.00 | 1,508.00 | 1,440.00 | 1,462.00 | 0.0M |
| 2021-11-19 | 1,508.00 | 1,520.00 | 1,466.00 | 1,490.00 | 0.1M |
| 2021-11-18 | 1,530.00 | 1,530.00 | 1,483.00 | 1,486.00 | 0.1M |
| 2021-11-17 | 1,515.00 | 1,555.00 | 1,475.00 | 1,530.00 | 0.1M |
| 2021-11-16 | 1,437.00 | 1,514.00 | 1,431.00 | 1,495.00 | 0.1M |
| 2021-11-15 | 1,399.00 | 1,437.00 | 1,362.00 | 1,428.00 | 0.1M |
| 2021-11-12 | 1,320.00 | 1,394.00 | 1,300.00 | 1,394.00 | 0.1M |
| 2021-11-11 | 1,310.00 | 1,335.00 | 1,240.00 | 1,296.00 | 0.4M |
| 2021-11-10 | 1,445.00 | 1,510.00 | 1,432.00 | 1,500.00 | 0.1M |
| 2021-11-09 | 1,466.00 | 1,490.00 | 1,435.00 | 1,451.00 | 0.1M |
| 2021-11-08 | 1,505.00 | 1,545.00 | 1,473.00 | 1,478.00 | 0.1M |
| 2021-11-05 | 1,520.00 | 1,528.00 | 1,450.00 | 1,505.00 | 0.1M |
| 2021-11-04 | 1,581.00 | 1,583.00 | 1,521.00 | 1,526.00 | 0.1M |
| 2021-11-02 | 1,586.00 | 1,586.00 | 1,540.00 | 1,553.00 | 0.1M |
| 2021-11-01 | 1,522.00 | 1,597.00 | 1,500.00 | 1,583.00 | 0.1M |
| 2021-10-29 | 1,547.00 | 1,550.00 | 1,494.00 | 1,500.00 | 0.1M |
| 2021-10-28 | 1,529.00 | 1,548.00 | 1,493.00 | 1,531.00 | 0.1M |
| 2021-10-27 | 1,500.00 | 1,542.00 | 1,473.00 | 1,527.00 | 0.1M |
| 2021-10-26 | 1,428.00 | 1,526.00 | 1,425.00 | 1,500.00 | 0.2M |
| 2021-10-25 | 1,400.00 | 1,427.00 | 1,360.00 | 1,420.00 | 0.0M |
| 2021-10-22 | 1,355.00 | 1,417.00 | 1,355.00 | 1,401.00 | 0.1M |
| 2021-10-21 | 1,423.00 | 1,426.00 | 1,362.00 | 1,362.00 | 0.1M |
| 2021-10-20 | 1,456.00 | 1,462.00 | 1,419.00 | 1,422.00 | 0.0M |
| 2021-10-19 | 1,421.00 | 1,438.00 | 1,395.00 | 1,435.00 | 0.0M |
| 2021-10-18 | 1,439.00 | 1,462.00 | 1,387.00 | 1,418.00 | 0.1M |
| 2021-10-15 | 1,327.00 | 1,436.00 | 1,327.00 | 1,434.00 | 0.1M |
| 2021-10-14 | 1,330.00 | 1,358.00 | 1,319.00 | 1,321.00 | 0.1M |
| 2021-10-13 | 1,380.00 | 1,380.00 | 1,322.00 | 1,337.00 | 0.1M |
| 2021-10-12 | 1,383.00 | 1,423.00 | 1,371.00 | 1,375.00 | 0.1M |
| 2021-10-11 | 1,385.00 | 1,413.00 | 1,379.00 | 1,379.00 | 0.1M |
| 2021-10-08 | 1,391.00 | 1,399.00 | 1,381.00 | 1,386.00 | 0.0M |
| 2021-10-07 | 1,409.00 | 1,418.00 | 1,382.00 | 1,389.00 | 0.0M |
| 2021-10-06 | 1,418.00 | 1,443.00 | 1,401.00 | 1,409.00 | 0.0M |
| 2021-10-05 | 1,412.00 | 1,448.00 | 1,370.00 | 1,428.00 | 0.1M |
| 2021-10-04 | 1,502.00 | 1,505.00 | 1,403.00 | 1,421.00 | 0.1M |
| 2021-10-01 | 1,517.00 | 1,525.00 | 1,492.00 | 1,495.00 | 0.0M |
| 2021-09-30 | 1,525.00 | 1,550.00 | 1,518.00 | 1,525.00 | 0.0M |
| 2021-09-29 | 1,520.00 | 1,531.00 | 1,513.00 | 1,524.00 | 0.1M |
| 2021-09-28 | 1,581.00 | 1,584.00 | 1,553.00 | 1,553.00 | 0.0M |
| 2021-09-27 | 1,557.00 | 1,611.00 | 1,557.00 | 1,571.00 | 0.1M |
| 2021-09-24 | 1,589.00 | 1,589.00 | 1,555.00 | 1,557.00 | 0.0M |
| 2021-09-22 | 1,585.00 | 1,605.00 | 1,557.00 | 1,557.00 | 0.1M |
| 2021-09-21 | 1,545.00 | 1,603.00 | 1,545.00 | 1,578.00 | 0.1M |
| 2021-09-17 | 1,607.00 | 1,634.00 | 1,605.00 | 1,621.00 | 0.0M |
| 2021-09-16 | 1,670.00 | 1,675.00 | 1,600.00 | 1,630.00 | 0.1M |
| 2021-09-15 | 1,675.00 | 1,683.00 | 1,651.00 | 1,654.00 | 0.0M |
| 2021-09-14 | 1,720.00 | 1,732.00 | 1,681.00 | 1,693.00 | 0.1M |
| 2021-09-13 | 1,721.00 | 1,740.00 | 1,693.00 | 1,717.00 | 0.1M |
| 2021-09-10 | 1,730.00 | 1,737.00 | 1,691.00 | 1,705.00 | 0.0M |
| 2021-09-09 | 1,694.00 | 1,742.00 | 1,685.00 | 1,723.00 | 0.0M |
| 2021-09-08 | 1,715.00 | 1,750.00 | 1,696.00 | 1,700.00 | 0.1M |
| 2021-09-07 | 1,755.00 | 1,755.00 | 1,716.00 | 1,721.00 | 0.1M |
| 2021-09-06 | 1,776.00 | 1,777.00 | 1,725.00 | 1,755.00 | 0.0M |
| 2021-09-03 | 1,677.00 | 1,755.00 | 1,674.00 | 1,723.00 | 0.1M |
| 2021-09-02 | 1,743.00 | 1,744.00 | 1,696.00 | 1,696.00 | 0.0M |
| 2021-09-01 | 1,732.00 | 1,753.00 | 1,701.00 | 1,731.00 | 0.1M |
| 2021-08-31 | 1,750.00 | 1,775.00 | 1,733.00 | 1,745.00 | 0.1M |
| 2021-08-30 | 1,815.00 | 1,815.00 | 1,726.00 | 1,758.00 | 0.1M |
| 2021-08-27 | 1,801.00 | 1,807.00 | 1,751.00 | 1,778.00 | 0.1M |
| 2021-08-26 | 1,783.00 | 1,847.00 | 1,756.00 | 1,828.00 | 0.2M |
| 2021-08-25 | 1,666.00 | 1,805.00 | 1,657.00 | 1,796.00 | 0.2M |
| 2021-08-24 | 1,711.00 | 1,716.00 | 1,653.00 | 1,664.00 | 0.1M |
| 2021-08-23 | 1,568.00 | 1,729.00 | 1,565.00 | 1,680.00 | 0.2M |
| 2021-08-20 | 1,588.00 | 1,608.00 | 1,502.00 | 1,517.00 | 0.1M |
| 2021-08-19 | 1,634.00 | 1,661.00 | 1,600.00 | 1,604.00 | 0.1M |
| 2021-08-18 | 1,648.00 | 1,686.00 | 1,615.00 | 1,674.00 | 0.1M |
| 2021-08-17 | 1,710.00 | 1,763.00 | 1,660.00 | 1,667.00 | 0.1M |
| 2021-08-16 | 1,743.00 | 1,750.00 | 1,700.00 | 1,714.00 | 0.1M |
| 2021-08-13 | 1,806.00 | 1,833.00 | 1,743.00 | 1,743.00 | 0.1M |
| 2021-08-12 | 1,802.00 | 1,847.00 | 1,773.00 | 1,794.00 | 0.2M |
| 2021-08-11 | 1,740.00 | 1,860.00 | 1,690.00 | 1,841.00 | 0.4M |
| 2021-08-10 | 1,897.00 | 1,965.00 | 1,750.00 | 1,755.00 | 1.5M |
| 2021-08-06 | 1,700.00 | 1,818.00 | 1,696.00 | 1,817.00 | 0.3M |
| 2021-08-05 | 1,710.00 | 1,766.00 | 1,669.00 | 1,728.00 | 0.1M |
| 2021-08-04 | 1,782.00 | 1,805.00 | 1,659.00 | 1,742.00 | 0.3M |
| 2021-08-03 | 1,739.00 | 1,845.00 | 1,720.00 | 1,800.00 | 0.8M |
| 2021-08-02 | 1,667.00 | 1,890.00 | 1,597.00 | 1,819.00 | 3.1M |
| 2021-07-30 | 1,941.00 | 2,043.00 | 1,676.00 | 1,707.00 | 6.4M |