734.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 914.00 | 935.00 | 891.00 | 910.00 | 0.4M |
| 2023-12-28 | 863.00 | 955.00 | 863.00 | 944.00 | 0.5M |
| 2023-12-27 | 839.00 | 875.00 | 833.00 | 867.00 | 0.2M |
| 2023-12-26 | 810.00 | 840.00 | 808.00 | 839.00 | 0.1M |
| 2023-12-25 | 831.00 | 838.00 | 789.00 | 807.00 | 0.1M |
| 2023-12-22 | 834.00 | 845.00 | 815.00 | 831.00 | 0.1M |
| 2023-12-21 | 840.00 | 849.00 | 808.00 | 842.00 | 0.3M |
| 2023-12-20 | 863.00 | 877.00 | 847.00 | 860.00 | 0.5M |
| 2023-12-19 | 872.00 | 891.00 | 854.00 | 869.00 | 0.6M |
| 2023-12-18 | 865.00 | 876.00 | 842.00 | 868.00 | 0.9M |
| 2023-12-15 | 843.00 | 853.00 | 816.00 | 850.00 | 0.1M |
| 2023-12-14 | 841.00 | 853.00 | 814.00 | 828.00 | 0.1M |
| 2023-12-13 | 832.00 | 840.00 | 821.00 | 837.00 | 0.0M |
| 2023-12-12 | 854.00 | 860.00 | 825.00 | 832.00 | 0.1M |
| 2023-12-11 | 848.00 | 864.00 | 829.00 | 847.00 | 0.1M |
| 2023-12-08 | 820.00 | 849.00 | 820.00 | 845.00 | 0.1M |
| 2023-12-07 | 850.00 | 850.00 | 804.00 | 834.00 | 0.1M |
| 2023-12-06 | 867.00 | 881.00 | 848.00 | 850.00 | 0.1M |
| 2023-12-05 | 867.00 | 883.00 | 841.00 | 856.00 | 0.1M |
| 2023-12-04 | 833.00 | 889.00 | 831.00 | 875.00 | 0.2M |
| 2023-12-01 | 880.00 | 889.00 | 828.00 | 836.00 | 0.1M |
| 2023-11-30 | 855.00 | 867.00 | 815.00 | 866.00 | 0.2M |
| 2023-11-29 | 877.00 | 895.00 | 853.00 | 863.00 | 0.4M |
| 2023-11-28 | 861.00 | 880.00 | 856.00 | 865.00 | 0.3M |
| 2023-11-27 | 852.00 | 873.00 | 836.00 | 861.00 | 0.2M |
| 2023-11-24 | 841.00 | 878.00 | 825.00 | 845.00 | 0.5M |
| 2023-11-22 | 850.00 | 856.00 | 828.00 | 840.00 | 0.2M |
| 2023-11-21 | 842.00 | 861.00 | 807.00 | 850.00 | 0.4M |
| 2023-11-20 | 801.00 | 848.00 | 801.00 | 842.00 | 0.2M |
| 2023-11-17 | 793.00 | 824.00 | 781.00 | 816.00 | 0.4M |
| 2023-11-16 | 814.00 | 863.00 | 788.00 | 808.00 | 0.7M |
| 2023-11-15 | 759.00 | 842.00 | 740.00 | 815.00 | 0.8M |
| 2023-11-14 | 715.00 | 742.00 | 705.00 | 729.00 | 0.2M |
| 2023-11-13 | 703.00 | 722.00 | 703.00 | 715.00 | 0.2M |
| 2023-11-10 | 723.00 | 723.00 | 668.00 | 685.00 | 0.3M |
| 2023-11-09 | 715.00 | 745.00 | 703.00 | 738.00 | 0.2M |
| 2023-11-08 | 729.00 | 745.00 | 696.00 | 716.00 | 0.3M |
| 2023-11-07 | 752.00 | 759.00 | 716.00 | 728.00 | 0.5M |
| 2023-11-06 | 702.00 | 775.00 | 696.00 | 775.00 | 0.4M |
| 2023-11-02 | 629.00 | 682.00 | 626.00 | 675.00 | 0.4M |
| 2023-11-01 | 609.00 | 615.00 | 596.00 | 610.00 | 0.1M |
| 2023-10-31 | 620.00 | 627.00 | 596.00 | 604.00 | 0.2M |
| 2023-10-30 | 624.00 | 651.00 | 623.00 | 630.00 | 0.2M |
| 2023-10-27 | 636.00 | 638.00 | 615.00 | 634.00 | 0.2M |
| 2023-10-26 | 651.00 | 655.00 | 619.00 | 635.00 | 0.5M |
| 2023-10-25 | 633.00 | 712.00 | 633.00 | 691.00 | 0.6M |
| 2023-10-24 | 613.00 | 638.00 | 586.00 | 633.00 | 0.2M |
| 2023-10-23 | 636.00 | 657.00 | 601.00 | 609.00 | 0.3M |
| 2023-10-20 | 624.00 | 653.00 | 620.00 | 646.00 | 0.2M |
| 2023-10-19 | 622.00 | 650.00 | 611.00 | 633.00 | 0.2M |
| 2023-10-18 | 627.00 | 641.00 | 607.00 | 636.00 | 0.2M |
| 2023-10-17 | 656.00 | 666.00 | 616.00 | 627.00 | 0.4M |
| 2023-10-16 | 672.00 | 674.00 | 641.00 | 654.00 | 0.5M |
| 2023-10-13 | 753.00 | 761.00 | 682.00 | 682.00 | 0.5M |
| 2023-10-12 | 798.00 | 800.00 | 748.00 | 752.00 | 0.3M |
| 2023-10-11 | 777.00 | 835.00 | 760.00 | 798.00 | 0.6M |
| 2023-10-10 | 865.00 | 865.00 | 836.00 | 837.00 | 0.2M |
| 2023-10-06 | 842.00 | 888.00 | 839.00 | 878.00 | 0.2M |
| 2023-10-05 | 845.00 | 849.00 | 844.00 | 844.00 | 0.8M |
| 2023-10-04 | 853.00 | 861.00 | 844.00 | 845.00 | 0.6M |
| 2023-10-03 | 895.00 | 900.00 | 874.00 | 880.00 | 0.1M |
| 2023-10-02 | 888.00 | 916.00 | 887.00 | 910.00 | 0.1M |
| 2023-09-29 | 892.00 | 900.00 | 874.00 | 879.00 | 0.1M |
| 2023-09-28 | 920.00 | 921.00 | 877.00 | 878.00 | 0.2M |
| 2023-09-27 | 980.00 | 1,008.00 | 912.00 | 912.00 | 0.3M |
| 2023-09-26 | 995.00 | 1,027.00 | 939.00 | 969.00 | 0.8M |
| 2023-09-25 | 950.00 | 969.00 | 920.00 | 925.00 | 0.2M |
| 2023-09-22 | 913.00 | 986.00 | 901.00 | 965.00 | 0.1M |
| 2023-09-21 | 950.00 | 950.00 | 892.00 | 913.00 | 0.1M |
| 2023-09-20 | 922.00 | 975.00 | 920.00 | 953.00 | 0.1M |
| 2023-09-19 | 957.00 | 967.00 | 917.00 | 936.00 | 0.1M |
| 2023-09-15 | 906.00 | 958.00 | 906.00 | 957.00 | 0.1M |
| 2023-09-14 | 941.00 | 941.00 | 885.00 | 891.00 | 0.1M |
| 2023-09-13 | 925.00 | 940.00 | 925.00 | 926.00 | 0.0M |
| 2023-09-12 | 959.00 | 968.00 | 925.00 | 925.00 | 0.1M |
| 2023-09-11 | 967.00 | 973.00 | 943.00 | 960.00 | 0.0M |
| 2023-09-08 | 961.00 | 993.00 | 956.00 | 967.00 | 0.0M |
| 2023-09-07 | 1,029.00 | 1,038.00 | 963.00 | 972.00 | 0.1M |
| 2023-09-06 | 990.00 | 1,037.00 | 970.00 | 1,025.00 | 0.1M |
| 2023-09-05 | 960.00 | 976.00 | 930.00 | 975.00 | 0.1M |
| 2023-09-04 | 981.00 | 981.00 | 913.00 | 965.00 | 0.2M |
| 2023-09-01 | 1,038.00 | 1,051.00 | 973.00 | 988.00 | 0.1M |
| 2023-08-31 | 1,139.00 | 1,139.00 | 1,044.00 | 1,044.00 | 0.1M |
| 2023-08-30 | 1,120.00 | 1,123.00 | 1,079.00 | 1,079.00 | 0.1M |
| 2023-08-29 | 1,125.00 | 1,145.00 | 1,093.00 | 1,119.00 | 0.1M |
| 2023-08-28 | 1,176.00 | 1,176.00 | 1,083.00 | 1,125.00 | 0.0M |
| 2023-08-25 | 1,137.00 | 1,170.00 | 1,128.00 | 1,147.00 | 0.0M |
| 2023-08-24 | 1,207.00 | 1,207.00 | 1,148.00 | 1,172.00 | 0.0M |
| 2023-08-23 | 1,172.00 | 1,182.00 | 1,139.00 | 1,177.00 | 0.0M |
| 2023-08-22 | 1,209.00 | 1,254.00 | 1,178.00 | 1,189.00 | 0.0M |
| 2023-08-21 | 1,160.00 | 1,213.00 | 1,143.00 | 1,179.00 | 0.0M |
| 2023-08-18 | 1,166.00 | 1,209.00 | 1,127.00 | 1,160.00 | 0.0M |
| 2023-08-17 | 1,265.00 | 1,275.00 | 1,190.00 | 1,191.00 | 0.1M |
| 2023-08-16 | 1,270.00 | 1,318.00 | 1,230.00 | 1,247.00 | 0.1M |
| 2023-08-15 | 1,221.00 | 1,400.00 | 1,163.00 | 1,300.00 | 0.3M |
| 2023-08-14 | 1,117.00 | 1,141.00 | 1,037.00 | 1,101.00 | 0.1M |
| 2023-08-10 | 1,124.00 | 1,145.00 | 1,094.00 | 1,109.00 | 0.1M |
| 2023-08-09 | 1,155.00 | 1,165.00 | 1,146.00 | 1,146.00 | 0.0M |
| 2023-08-08 | 1,184.00 | 1,198.00 | 1,155.00 | 1,158.00 | 0.0M |
| 2023-08-07 | 1,218.00 | 1,218.00 | 1,158.00 | 1,184.00 | 0.0M |
| 2023-08-04 | 1,140.00 | 1,195.00 | 1,140.00 | 1,195.00 | 0.0M |
| 2023-08-03 | 1,126.00 | 1,177.00 | 1,126.00 | 1,152.00 | 0.0M |
| 2023-08-02 | 1,192.00 | 1,195.00 | 1,133.00 | 1,148.00 | 0.0M |
| 2023-08-01 | 1,190.00 | 1,200.00 | 1,148.00 | 1,173.00 | 0.1M |
| 2023-07-31 | 1,221.00 | 1,241.00 | 1,188.00 | 1,199.00 | 0.0M |
| 2023-07-28 | 1,234.00 | 1,246.00 | 1,167.00 | 1,194.00 | 0.1M |
| 2023-07-27 | 1,319.00 | 1,324.00 | 1,248.00 | 1,251.00 | 0.1M |
| 2023-07-26 | 1,284.00 | 1,373.00 | 1,256.00 | 1,340.00 | 0.1M |
| 2023-07-25 | 1,287.00 | 1,287.00 | 1,250.00 | 1,263.00 | 0.0M |
| 2023-07-24 | 1,290.00 | 1,317.00 | 1,275.00 | 1,287.00 | 0.0M |
| 2023-07-21 | 1,341.00 | 1,344.00 | 1,289.00 | 1,303.00 | 0.1M |
| 2023-07-20 | 1,389.00 | 1,389.00 | 1,320.00 | 1,341.00 | 0.0M |
| 2023-07-19 | 1,415.00 | 1,425.00 | 1,345.00 | 1,394.00 | 0.0M |
| 2023-07-18 | 1,422.00 | 1,437.00 | 1,381.00 | 1,412.00 | 0.0M |
| 2023-07-14 | 1,430.00 | 1,470.00 | 1,410.00 | 1,448.00 | 0.0M |
| 2023-07-13 | 1,418.00 | 1,425.00 | 1,366.00 | 1,398.00 | 0.1M |
| 2023-07-12 | 1,469.00 | 1,494.00 | 1,395.00 | 1,410.00 | 0.0M |
| 2023-07-11 | 1,446.00 | 1,500.00 | 1,430.00 | 1,452.00 | 0.0M |
| 2023-07-10 | 1,500.00 | 1,519.00 | 1,419.00 | 1,466.00 | 0.1M |
| 2023-07-07 | 1,344.00 | 1,475.00 | 1,344.00 | 1,451.00 | 0.1M |
| 2023-07-06 | 1,386.00 | 1,487.00 | 1,329.00 | 1,371.00 | 0.1M |
| 2023-07-05 | 1,455.00 | 1,469.00 | 1,368.00 | 1,405.00 | 0.1M |
| 2023-07-04 | 1,450.00 | 1,503.00 | 1,401.00 | 1,463.00 | 0.1M |
| 2023-07-03 | 1,560.00 | 1,587.00 | 1,433.00 | 1,453.00 | 0.3M |
| 2023-06-30 | 1,280.00 | 1,529.00 | 1,279.00 | 1,508.00 | 0.7M |
| 2023-06-29 | 1,214.00 | 1,368.00 | 1,214.00 | 1,310.00 | 0.4M |
| 2023-06-28 | 1,180.00 | 1,223.00 | 1,165.00 | 1,190.00 | 0.1M |
| 2023-06-27 | 1,142.00 | 1,173.00 | 1,102.00 | 1,153.00 | 0.1M |
| 2023-06-26 | 1,122.00 | 1,197.00 | 1,104.00 | 1,144.00 | 0.1M |
| 2023-06-23 | 1,213.00 | 1,213.00 | 1,090.00 | 1,163.00 | 0.3M |
| 2023-06-22 | 1,170.00 | 1,228.00 | 1,140.00 | 1,202.00 | 0.5M |
| 2023-06-21 | 1,035.00 | 1,238.00 | 1,030.00 | 1,172.00 | 1.0M |
| 2023-06-20 | 950.00 | 1,022.00 | 937.00 | 1,015.00 | 0.2M |
| 2023-06-19 | 910.00 | 944.00 | 900.00 | 935.00 | 0.1M |
| 2023-06-16 | 890.00 | 903.00 | 881.00 | 900.00 | 0.1M |
| 2023-06-15 | 908.00 | 908.00 | 870.00 | 881.00 | 0.1M |
| 2023-06-14 | 920.00 | 925.00 | 889.00 | 895.00 | 0.1M |
| 2023-06-13 | 921.00 | 937.00 | 910.00 | 924.00 | 0.1M |
| 2023-06-12 | 906.00 | 933.00 | 906.00 | 917.00 | 0.1M |
| 2023-06-09 | 896.00 | 904.00 | 887.00 | 895.00 | 0.1M |
| 2023-06-08 | 917.00 | 927.00 | 893.00 | 904.00 | 0.1M |
| 2023-06-07 | 952.00 | 952.00 | 915.00 | 922.00 | 0.1M |
| 2023-06-06 | 940.00 | 963.00 | 928.00 | 952.00 | 0.1M |
| 2023-06-05 | 972.00 | 972.00 | 940.00 | 942.00 | 0.1M |
| 2023-06-02 | 954.00 | 975.00 | 954.00 | 966.00 | 0.1M |
| 2023-06-01 | 1,006.00 | 1,006.00 | 947.00 | 952.00 | 0.1M |
| 2023-05-31 | 980.00 | 1,019.00 | 976.00 | 1,006.00 | 0.1M |
| 2023-05-30 | 973.00 | 993.00 | 952.00 | 980.00 | 0.1M |
| 2023-05-29 | 950.00 | 991.00 | 949.00 | 973.00 | 0.1M |
| 2023-05-26 | 970.00 | 999.00 | 946.00 | 952.00 | 0.1M |
| 2023-05-25 | 940.00 | 1,002.00 | 940.00 | 987.00 | 0.2M |
| 2023-05-24 | 914.00 | 948.00 | 910.00 | 928.00 | 0.1M |
| 2023-05-23 | 933.00 | 933.00 | 898.00 | 920.00 | 0.0M |
| 2023-05-22 | 935.00 | 941.00 | 921.00 | 933.00 | 0.0M |
| 2023-05-19 | 909.00 | 959.00 | 896.00 | 950.00 | 0.1M |
| 2023-05-18 | 939.00 | 945.00 | 899.00 | 915.00 | 0.1M |
| 2023-05-17 | 961.00 | 994.00 | 950.00 | 953.00 | 0.1M |
| 2023-05-16 | 1,029.00 | 1,029.00 | 940.00 | 948.00 | 0.2M |
| 2023-05-15 | 938.00 | 1,044.00 | 918.00 | 1,029.00 | 0.3M |
| 2023-05-12 | 992.00 | 999.00 | 923.00 | 941.00 | 0.1M |
| 2023-05-11 | 968.00 | 998.00 | 960.00 | 985.00 | 0.1M |
| 2023-05-10 | 1,000.00 | 1,000.00 | 940.00 | 953.00 | 0.2M |
| 2023-05-09 | 1,028.00 | 1,048.00 | 1,001.00 | 1,001.00 | 0.1M |
| 2023-05-08 | 1,039.00 | 1,061.00 | 1,006.00 | 1,020.00 | 0.1M |
| 2023-05-02 | 1,049.00 | 1,121.00 | 1,023.00 | 1,028.00 | 0.3M |
| 2023-05-01 | 1,020.00 | 1,049.00 | 1,010.00 | 1,049.00 | 0.2M |
| 2023-04-28 | 1,000.00 | 1,015.00 | 953.00 | 1,014.00 | 0.1M |
| 2023-04-27 | 963.00 | 996.00 | 963.00 | 978.00 | 0.1M |
| 2023-04-26 | 983.00 | 1,031.00 | 953.00 | 963.00 | 0.2M |
| 2023-04-25 | 990.00 | 1,038.00 | 979.00 | 1,006.00 | 0.2M |
| 2023-04-24 | 962.00 | 1,018.00 | 947.00 | 986.00 | 0.3M |
| 2023-04-21 | 942.00 | 960.00 | 921.00 | 945.00 | 0.1M |
| 2023-04-20 | 937.00 | 966.00 | 920.00 | 942.00 | 0.2M |
| 2023-04-19 | 956.00 | 964.00 | 910.00 | 915.00 | 0.1M |
| 2023-04-18 | 925.00 | 977.00 | 921.00 | 954.00 | 0.2M |
| 2023-04-17 | 936.00 | 947.00 | 914.00 | 926.00 | 0.1M |
| 2023-04-14 | 899.00 | 960.00 | 898.00 | 936.00 | 0.3M |
| 2023-04-13 | 906.00 | 914.00 | 877.00 | 905.00 | 0.2M |
| 2023-04-12 | 920.00 | 932.00 | 899.00 | 906.00 | 0.2M |
| 2023-04-11 | 888.00 | 957.00 | 882.00 | 927.00 | 0.4M |
| 2023-04-10 | 932.00 | 959.00 | 888.00 | 888.00 | 0.4M |
| 2023-04-07 | 915.00 | 969.00 | 907.00 | 940.00 | 0.3M |
| 2023-04-06 | 956.00 | 956.00 | 895.00 | 910.00 | 0.4M |
| 2023-04-05 | 920.00 | 981.00 | 907.00 | 930.00 | 0.9M |
| 2023-04-04 | 870.00 | 924.00 | 861.00 | 892.00 | 0.6M |
| 2023-04-03 | 923.00 | 942.00 | 870.00 | 874.00 | 0.6M |
| 2023-03-31 | 916.00 | 966.00 | 907.00 | 932.00 | 0.6M |
| 2023-03-30 | 964.00 | 994.00 | 902.00 | 931.00 | 1.1M |
| 2023-03-29 | 1,000.00 | 1,086.00 | 925.00 | 1,009.00 | 5.6M |