582.00
Última Actualización: 2025-09-24
| 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 | 1,254.39 | 1,254.39 | 1,215.22 | 1,218.00 | 0.0M |
| 2021-12-29 | 1,244.59 | 1,244.59 | 1,225.00 | 1,225.00 | 0.0M |
| 2021-12-28 | 1,225.00 | 1,247.39 | 1,225.00 | 1,247.39 | 0.0M |
| 2021-12-27 | 1,206.51 | 1,238.00 | 1,206.51 | 1,238.00 | 0.0M |
| 2021-12-22 | 1,238.80 | 1,238.80 | 1,206.51 | 1,206.51 | 0.0M |
| 2021-12-21 | 1,145.50 | 1,180.00 | 1,135.21 | 1,161.61 | 0.0M |
| 2021-12-20 | 1,094.69 | 1,094.69 | 1,085.77 | 1,085.78 | 0.0M |
| 2021-12-17 | 1,064.00 | 1,100.00 | 1,064.00 | 1,100.00 | 0.0M |
| 2021-12-16 | 1,075.00 | 1,130.00 | 1,075.00 | 1,116.60 | 0.0M |
| 2021-12-15 | 1,043.00 | 1,070.00 | 1,027.00 | 1,070.00 | 0.0M |
| 2021-12-14 | 1,047.53 | 1,080.00 | 1,047.53 | 1,080.00 | 0.0M |
| 2021-12-13 | 1,025.01 | 1,025.01 | 1,000.50 | 1,014.00 | 0.0M |
| 2021-12-10 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.0M |
| 2021-12-09 | 1,030.00 | 1,065.00 | 1,030.00 | 1,045.00 | 0.0M |
| 2021-12-08 | 1,013.70 | 1,016.39 | 995.50 | 1,016.39 | 0.0M |
| 2021-12-07 | 1,000.00 | 1,016.39 | 1,000.00 | 1,016.39 | 0.0M |
| 2021-12-06 | 974.00 | 990.00 | 965.00 | 965.00 | 0.0M |
| 2021-12-03 | 936.00 | 944.40 | 929.00 | 937.00 | 0.0M |
| 2021-12-02 | 962.00 | 964.00 | 945.12 | 962.70 | 0.0M |
| 2021-12-01 | 996.00 | 997.00 | 950.03 | 959.99 | 0.0M |
| 2021-11-30 | 1,055.00 | 1,057.00 | 993.00 | 1,009.83 | 0.0M |
| 2021-11-29 | 1,070.69 | 1,076.00 | 1,054.11 | 1,065.00 | 0.0M |
| 2021-11-26 | 1,019.00 | 1,040.00 | 1,012.50 | 1,040.00 | 0.0M |
| 2021-11-24 | 1,090.00 | 1,100.00 | 1,077.00 | 1,084.00 | 0.0M |
| 2021-11-23 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-11-22 | 1,000.00 | 1,042.00 | 1,000.00 | 1,020.00 | 0.0M |
| 2021-11-19 | 986.86 | 996.00 | 986.86 | 990.00 | 0.0M |
| 2021-11-18 | 991.34 | 991.34 | 980.20 | 988.96 | 0.0M |
| 2021-11-17 | 1,027.00 | 1,032.50 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-11-16 | 1,031.02 | 1,031.02 | 993.93 | 998.83 | 0.0M |
| 2021-11-12 | 1,067.97 | 1,082.33 | 1,050.00 | 1,072.10 | 0.0M |
| 2021-11-11 | 1,011.00 | 1,060.00 | 1,011.00 | 1,057.27 | 0.0M |
| 2021-11-10 | 953.00 | 955.00 | 945.00 | 945.00 | 0.0M |
| 2021-11-09 | 975.00 | 975.00 | 952.52 | 952.52 | 0.0M |
| 2021-11-08 | 982.18 | 1,023.00 | 982.18 | 996.00 | 0.0M |
| 2021-11-05 | 953.50 | 976.00 | 953.50 | 976.00 | 0.0M |
| 2021-11-04 | 940.00 | 955.00 | 935.00 | 943.00 | 0.0M |
| 2021-11-03 | 1,000.00 | 1,011.00 | 979.50 | 980.60 | 0.0M |
| 2021-11-01 | 961.00 | 994.99 | 961.00 | 980.39 | 0.0M |
| 2021-10-29 | 965.19 | 965.19 | 935.01 | 945.00 | 0.0M |
| 2021-10-28 | 956.00 | 960.00 | 940.01 | 946.00 | 0.0M |
| 2021-10-27 | 970.23 | 970.23 | 926.30 | 935.00 | 0.0M |
| 2021-10-26 | 1,034.00 | 1,034.00 | 996.00 | 996.00 | 0.0M |
| 2021-10-25 | 1,032.00 | 1,055.99 | 1,032.00 | 1,055.99 | 0.0M |
| 2021-10-22 | 1,014.00 | 1,014.00 | 995.00 | 997.50 | 0.0M |
| 2021-10-21 | 1,038.00 | 1,038.00 | 1,014.00 | 1,014.00 | 0.0M |
| 2021-10-20 | 1,071.00 | 1,074.00 | 1,063.00 | 1,063.00 | 0.0M |
| 2021-10-19 | 1,134.00 | 1,134.00 | 1,087.00 | 1,089.21 | 0.0M |
| 2021-10-18 | 1,140.00 | 1,163.00 | 1,140.00 | 1,163.00 | 0.0M |
| 2021-10-15 | 1,056.00 | 1,155.00 | 1,056.00 | 1,137.18 | 0.0M |
| 2021-10-14 | 999.00 | 999.00 | 996.01 | 996.01 | 0.0M |
| 2021-10-13 | 1,004.50 | 1,004.50 | 996.00 | 996.00 | 0.0M |
| 2021-10-12 | 1,011.19 | 1,011.19 | 989.00 | 989.00 | 0.0M |
| 2021-10-11 | 975.00 | 1,020.00 | 975.00 | 991.00 | 0.0M |
| 2021-10-08 | 970.23 | 970.23 | 951.00 | 960.00 | 0.0M |
| 2021-10-07 | 984.00 | 984.00 | 984.00 | 984.00 | 0.0M |
| 2021-10-06 | 966.00 | 980.09 | 953.30 | 976.50 | 0.0M |
| 2021-10-05 | 1,004.33 | 1,008.00 | 1,004.33 | 1,008.00 | 0.0M |
| 2021-10-04 | 1,052.99 | 1,052.99 | 1,052.99 | 1,052.99 | 0.0M |
| 2021-10-01 | 1,015.99 | 1,015.99 | 997.70 | 1,010.00 | 0.0M |
| 2021-09-30 | 1,036.69 | 1,036.69 | 1,014.66 | 1,016.00 | 0.0M |
| 2021-09-29 | 1,038.00 | 1,048.00 | 1,038.00 | 1,048.00 | 0.0M |
| 2021-09-28 | 1,041.00 | 1,045.79 | 1,041.00 | 1,045.79 | 0.0M |
| 2021-09-27 | 994.00 | 1,030.00 | 994.00 | 1,030.00 | 0.0M |
| 2021-09-24 | 981.42 | 990.59 | 981.42 | 990.59 | 0.0M |
| 2021-09-23 | 976.00 | 985.00 | 972.00 | 972.00 | 0.0M |
| 2021-09-22 | 958.00 | 975.00 | 958.00 | 965.00 | 0.0M |
| 2021-09-21 | 980.00 | 980.00 | 915.00 | 915.00 | 0.0M |
| 2021-09-20 | 950.00 | 972.99 | 928.00 | 970.28 | 0.0M |
| 2021-09-17 | 1,041.19 | 1,041.19 | 951.00 | 972.00 | 0.0M |
| 2021-09-15 | 950.00 | 1,041.19 | 950.00 | 1,041.19 | 0.0M |
| 2021-09-14 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2021-09-13 | 995.00 | 995.50 | 995.00 | 995.50 | 0.0M |
| 2021-09-10 | 984.00 | 993.10 | 980.00 | 983.40 | 0.0M |
| 2021-09-09 | 930.00 | 948.00 | 930.00 | 948.00 | 0.0M |
| 2021-09-08 | 930.00 | 930.00 | 910.00 | 912.00 | 0.0M |
| 2021-09-07 | 930.00 | 935.00 | 930.00 | 930.95 | 0.0M |
| 2021-09-06 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2021-09-03 | 935.00 | 935.00 | 935.00 | 935.00 | 0.0M |
| 2021-09-02 | 936.00 | 960.00 | 931.00 | 935.00 | 0.0M |
| 2021-09-01 | 848.01 | 920.00 | 848.01 | 910.00 | 0.0M |
| 2021-08-31 | 880.39 | 880.39 | 879.00 | 879.00 | 0.0M |
| 2021-08-30 | 890.00 | 894.59 | 887.51 | 887.51 | 0.0M |
| 2021-08-27 | 864.31 | 893.22 | 864.31 | 893.22 | 0.0M |
| 2021-08-26 | 844.00 | 844.00 | 844.00 | 844.00 | 0.0M |
| 2021-08-24 | 860.00 | 860.00 | 860.00 | 860.00 | 0.0M |
| 2021-08-23 | 793.00 | 836.99 | 793.00 | 836.99 | 0.0M |
| 2021-08-20 | 767.00 | 767.00 | 766.50 | 766.50 | 0.0M |
| 2021-08-19 | 795.00 | 795.00 | 740.00 | 744.50 | 0.0M |
| 2021-08-18 | 829.80 | 840.00 | 829.80 | 831.01 | 0.0M |
| 2021-08-17 | 834.00 | 834.00 | 810.00 | 825.00 | 0.0M |
| 2021-08-16 | 871.00 | 871.00 | 853.00 | 864.98 | 0.0M |
| 2021-08-13 | 910.00 | 910.00 | 900.00 | 903.00 | 0.0M |
| 2021-08-12 | 877.64 | 900.00 | 877.64 | 900.00 | 0.0M |
| 2021-08-11 | 877.00 | 888.97 | 869.00 | 888.97 | 0.0M |
| 2021-08-10 | 840.00 | 885.00 | 840.00 | 884.00 | 0.0M |
| 2021-08-09 | 810.00 | 828.00 | 810.00 | 813.76 | 0.4M |
| 2021-08-06 | 794.00 | 822.00 | 781.24 | 820.46 | 0.4M |
| 2021-08-05 | 775.00 | 783.00 | 765.00 | 773.00 | 0.0M |
| 2021-08-04 | 787.00 | 787.00 | 775.00 | 775.00 | 0.0M |
| 2021-08-03 | 768.00 | 793.00 | 768.00 | 793.00 | 0.0M |
| 2021-08-02 | 805.00 | 815.00 | 790.00 | 790.00 | 0.0M |
| 2021-07-30 | 787.51 | 799.00 | 774.91 | 799.00 | 0.0M |
| 2021-07-29 | 776.80 | 794.99 | 776.80 | 784.00 | 0.1M |
| 2021-07-28 | 770.00 | 776.00 | 760.00 | 761.50 | 0.1M |
| 2021-07-27 | 771.00 | 771.00 | 744.01 | 761.00 | 0.1M |
| 2021-07-26 | 758.00 | 781.99 | 747.00 | 781.99 | 0.1M |
| 2021-07-23 | 744.00 | 744.00 | 726.01 | 726.01 | 0.0M |
| 2021-07-22 | 750.00 | 751.50 | 734.00 | 751.50 | 0.0M |
| 2021-07-21 | 727.99 | 753.99 | 717.01 | 747.25 | 0.0M |
| 2021-07-20 | 633.00 | 711.99 | 633.00 | 705.33 | 0.0M |
| 2021-07-19 | 621.50 | 640.50 | 621.00 | 631.80 | 0.0M |
| 2021-07-16 | 693.50 | 693.50 | 654.00 | 665.00 | 0.0M |
| 2021-07-15 | 692.00 | 693.50 | 679.01 | 693.50 | 0.0M |
| 2021-07-14 | 733.00 | 733.00 | 696.00 | 696.00 | 0.0M |
| 2021-07-13 | 724.00 | 724.00 | 707.50 | 717.00 | 0.0M |
| 2021-07-12 | 750.00 | 752.00 | 745.00 | 745.00 | 0.0M |
| 2021-07-09 | 746.00 | 746.55 | 735.40 | 746.55 | 0.0M |
| 2021-07-08 | 703.00 | 710.00 | 703.00 | 710.00 | 0.0M |
| 2021-07-07 | 720.00 | 722.00 | 720.00 | 722.00 | 0.0M |
| 2021-07-06 | 737.00 | 737.00 | 730.00 | 732.00 | 0.0M |
| 2021-07-02 | 756.00 | 761.00 | 752.55 | 753.00 | 0.0M |
| 2021-07-01 | 744.90 | 744.90 | 744.90 | 744.90 | 0.0M |
| 2021-06-30 | 735.00 | 742.50 | 733.75 | 733.75 | 0.0M |
| 2021-06-29 | 736.00 | 751.00 | 736.00 | 749.00 | 0.0M |
| 2021-06-28 | 711.50 | 714.50 | 711.50 | 714.50 | 0.0M |
| 2021-06-25 | 722.00 | 730.00 | 722.00 | 728.99 | 0.0M |
| 2021-06-24 | 715.00 | 728.36 | 712.51 | 722.33 | 0.0M |
| 2021-06-23 | 717.00 | 725.00 | 710.00 | 710.00 | 0.0M |
| 2021-06-22 | 685.00 | 685.75 | 685.00 | 685.75 | 0.0M |
| 2021-06-21 | 670.00 | 680.75 | 669.00 | 675.00 | 0.0M |
| 2021-06-18 | 681.00 | 730.15 | 658.00 | 670.00 | 0.0M |
| 2021-06-17 | 709.28 | 709.28 | 667.01 | 673.01 | 0.0M |
| 2021-06-16 | 708.00 | 722.00 | 701.81 | 715.00 | 0.0M |
| 2021-06-15 | 735.00 | 735.00 | 707.00 | 729.76 | 0.0M |
| 2021-06-14 | 710.00 | 743.00 | 710.00 | 735.00 | 0.0M |
| 2021-06-11 | 758.00 | 758.00 | 743.00 | 743.00 | 0.0M |
| 2021-06-10 | 744.00 | 744.00 | 739.40 | 744.00 | 0.0M |
| 2021-06-09 | 765.00 | 765.00 | 750.00 | 761.00 | 0.0M |
| 2021-06-08 | 764.85 | 765.10 | 762.00 | 762.00 | 0.0M |
| 2021-06-07 | 750.00 | 750.00 | 743.00 | 749.00 | 0.0M |
| 2021-06-04 | 774.99 | 774.99 | 772.00 | 772.00 | 0.0M |
| 2021-06-03 | 780.00 | 790.01 | 770.00 | 780.00 | 0.0M |
| 2021-06-02 | 798.50 | 808.00 | 798.50 | 805.99 | 0.0M |
| 2021-06-01 | 809.00 | 809.00 | 809.00 | 809.00 | 0.0M |
| 2021-05-28 | 770.00 | 776.00 | 766.74 | 776.00 | 0.0M |
| 2021-05-27 | 737.32 | 780.00 | 737.32 | 774.71 | 0.0M |
| 2021-05-26 | 716.08 | 726.00 | 716.08 | 726.00 | 0.0M |
| 2021-05-25 | 735.00 | 735.00 | 705.00 | 705.00 | 0.0M |
| 2021-05-24 | 733.00 | 733.00 | 720.43 | 720.43 | 0.0M |
| 2021-05-21 | 729.99 | 729.99 | 671.59 | 720.43 | 0.0M |
| 2021-05-20 | 715.50 | 729.00 | 715.50 | 729.00 | 0.0M |
| 2021-05-19 | 754.00 | 754.00 | 713.00 | 733.99 | 0.0M |
| 2021-05-18 | 805.58 | 817.00 | 785.00 | 785.00 | 0.0M |
| 2021-05-14 | 768.00 | 780.50 | 768.00 | 778.26 | 0.0M |
| 2021-05-13 | 760.00 | 773.00 | 760.00 | 760.01 | 0.0M |
| 2021-05-12 | 816.85 | 816.85 | 810.00 | 810.00 | 0.0M |
| 2021-05-11 | 808.00 | 824.00 | 795.41 | 795.41 | 0.0M |
| 2021-05-10 | 798.00 | 874.20 | 798.00 | 819.00 | 0.0M |
| 2021-05-07 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2021-05-06 | 825.00 | 825.00 | 800.00 | 800.00 | 0.0M |
| 2021-05-05 | 793.00 | 819.67 | 793.00 | 819.40 | 0.0M |
| 2021-05-04 | 772.00 | 797.99 | 772.00 | 792.10 | 0.0M |
| 2021-05-03 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0M |
| 2021-04-30 | 751.00 | 762.00 | 743.15 | 743.25 | 0.0M |
| 2021-04-29 | 734.07 | 734.07 | 734.07 | 734.07 | 0.0M |
| 2021-04-28 | 749.00 | 749.00 | 726.60 | 730.00 | 0.0M |
| 2021-04-27 | 718.00 | 748.99 | 718.00 | 748.99 | 0.0M |
| 2021-04-26 | 711.00 | 734.98 | 711.00 | 726.00 | 0.0M |
| 2021-04-23 | 684.50 | 699.99 | 684.50 | 699.99 | 0.0M |
| 2021-04-22 | 679.00 | 679.00 | 676.28 | 679.00 | 0.0M |
| 2021-04-21 | 678.00 | 689.00 | 678.00 | 683.00 | 0.0M |
| 2021-04-20 | 700.00 | 700.00 | 650.00 | 665.00 | 0.0M |
| 2021-04-19 | 714.00 | 714.90 | 700.00 | 714.88 | 0.1M |
| 2021-04-16 | 696.90 | 714.00 | 694.60 | 709.55 | 0.0M |
| 2021-04-15 | 661.00 | 661.00 | 648.00 | 653.80 | 0.0M |
| 2021-04-14 | 652.00 | 689.99 | 650.00 | 669.88 | 0.0M |
| 2021-04-13 | 625.00 | 625.01 | 625.00 | 625.01 | 0.0M |
| 2021-04-08 | 638.10 | 638.10 | 610.00 | 613.00 | 0.0M |
| 2021-04-07 | 635.00 | 640.00 | 635.00 | 638.00 | 0.0M |
| 2021-04-06 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2021-04-05 | 650.00 | 650.00 | 645.00 | 645.00 | 0.0M |
| 2021-03-31 | 680.00 | 680.00 | 664.50 | 666.30 | 0.0M |
| 2021-03-30 | 666.00 | 676.00 | 660.00 | 676.00 | 0.0M |
| 2021-03-29 | 686.00 | 686.00 | 660.00 | 660.00 | 0.0M |
| 2021-03-26 | 664.00 | 677.99 | 648.02 | 677.99 | 0.0M |
| 2021-03-25 | 617.00 | 617.00 | 588.00 | 606.00 | 0.0M |
| 2021-03-24 | 604.00 | 622.00 | 604.00 | 622.00 | 0.0M |
| 2021-03-23 | 593.00 | 593.00 | 567.00 | 567.25 | 0.0M |
| 2021-03-19 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0M |
| 2021-03-17 | 642.00 | 642.00 | 626.50 | 634.00 | 0.0M |
| 2021-03-16 | 610.00 | 615.00 | 603.44 | 603.44 | 0.0M |
| 2021-03-12 | 677.00 | 677.00 | 650.00 | 650.00 | 0.0M |
| 2021-03-11 | 676.00 | 676.00 | 674.50 | 676.00 | 0.0M |
| 2021-03-09 | 600.50 | 630.55 | 600.50 | 624.01 | 0.0M |
| 2021-03-08 | 624.20 | 624.20 | 615.00 | 615.00 | 0.0M |
| 2021-03-05 | 622.00 | 630.00 | 600.00 | 618.00 | 0.0M |
| 2021-03-04 | 630.00 | 636.00 | 586.99 | 595.00 | 0.0M |
| 2021-03-03 | 614.20 | 649.79 | 614.20 | 649.79 | 0.0M |
| 2021-03-02 | 570.60 | 574.99 | 555.03 | 567.10 | 0.0M |
| 2021-02-26 | 504.99 | 514.00 | 504.99 | 513.00 | 0.0M |
| 2021-02-25 | 540.00 | 540.00 | 528.90 | 528.90 | 0.0M |
| 2021-02-24 | 520.00 | 555.46 | 520.00 | 555.46 | 0.0M |
| 2021-02-23 | 490.00 | 509.99 | 490.00 | 509.99 | 0.0M |
| 2021-02-22 | 489.00 | 529.00 | 489.00 | 512.00 | 0.0M |
| 2021-02-19 | 450.84 | 472.00 | 450.84 | 472.00 | 0.0M |
| 2021-02-18 | 443.55 | 443.55 | 443.55 | 443.55 | 0.0M |
| 2021-02-17 | 453.00 | 455.00 | 436.01 | 436.01 | 0.0M |
| 2021-02-16 | 420.03 | 453.00 | 420.03 | 453.00 | 0.0M |
| 2021-02-10 | 424.00 | 424.00 | 424.00 | 424.00 | 0.0M |
| 2021-02-09 | 439.00 | 442.98 | 435.00 | 435.00 | 0.0M |
| 2021-02-08 | 430.00 | 439.00 | 420.00 | 428.33 | 0.0M |
| 2021-02-03 | 387.00 | 407.00 | 387.00 | 403.00 | 0.0M |
| 2021-01-29 | 369.00 | 369.00 | 365.01 | 365.01 | 0.0M |
| 2021-01-28 | 380.01 | 383.00 | 377.50 | 380.00 | 0.0M |
| 2021-01-27 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0M |
| 2021-01-26 | 376.01 | 376.01 | 376.01 | 376.01 | 0.0M |
| 2021-01-25 | 383.50 | 383.50 | 376.50 | 379.00 | 0.0M |
| 2021-01-22 | 391.00 | 391.00 | 386.50 | 386.50 | 0.0M |
| 2021-01-21 | 408.50 | 411.01 | 398.00 | 405.00 | 0.0M |
| 2021-01-20 | 455.50 | 455.50 | 449.00 | 455.00 | 0.0M |
| 2021-01-14 | 495.71 | 495.71 | 495.71 | 495.71 | 0.0M |
| 2021-01-13 | 488.00 | 488.00 | 483.00 | 483.00 | 0.0M |
| 2021-01-11 | 494.00 | 494.00 | 494.00 | 494.00 | 0.0M |
| 2021-01-08 | 497.30 | 497.30 | 497.11 | 497.11 | 0.0M |
| 2021-01-07 | 500.00 | 507.55 | 500.00 | 507.55 | 0.0M |
| 2021-01-06 | 502.55 | 502.55 | 502.47 | 502.47 | 0.0M |
| 2021-01-05 | 466.00 | 478.00 | 466.00 | 478.00 | 0.0M |