1,233.00
Última Actualización: 2025-09-29
| 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 | 4,850.00 | 5,430.00 | 4,730.00 | 4,880.00 | 0.9M |
| 2021-12-29 | 4,500.00 | 5,110.00 | 4,500.00 | 4,750.00 | 0.0M |
| 2021-12-28 | 4,480.00 | 4,570.00 | 4,290.00 | 4,450.00 | 0.3M |
| 2021-12-27 | 4,765.00 | 4,800.00 | 4,375.00 | 4,440.00 | 0.5M |
| 2021-12-24 | 4,880.00 | 4,880.00 | 4,530.00 | 4,755.00 | 0.5M |
| 2021-12-23 | 5,540.00 | 5,620.00 | 4,815.00 | 4,900.00 | 0.0M |
| 2021-12-22 | 5,320.00 | 5,490.00 | 5,210.00 | 5,410.00 | 0.2M |
| 2021-12-21 | 5,380.00 | 5,380.00 | 5,160.00 | 5,290.00 | 0.1M |
| 2021-12-20 | 5,290.00 | 5,390.00 | 5,190.00 | 5,290.00 | 0.1M |
| 2021-12-17 | 5,260.00 | 5,420.00 | 5,180.00 | 5,290.00 | 0.1M |
| 2021-12-16 | 5,300.00 | 5,410.00 | 5,170.00 | 5,250.00 | 0.1M |
| 2021-12-15 | 5,240.00 | 5,350.00 | 5,060.00 | 5,170.00 | 0.1M |
| 2021-12-14 | 5,180.00 | 5,300.00 | 5,050.00 | 5,240.00 | 0.1M |
| 2021-12-13 | 5,310.00 | 5,520.00 | 5,100.00 | 5,120.00 | 0.0M |
| 2021-12-10 | 5,530.00 | 6,740.00 | 5,030.00 | 5,600.00 | 1.1M |
| 2021-12-09 | 5,540.00 | 5,710.00 | 5,430.00 | 5,520.00 | 0.0M |
| 2021-12-08 | 5,950.00 | 6,150.00 | 5,510.00 | 5,540.00 | 0.2M |
| 2021-12-07 | 6,180.00 | 6,400.00 | 5,860.00 | 5,930.00 | 0.1M |
| 2021-12-06 | 5,780.00 | 6,270.00 | 5,600.00 | 6,150.00 | 0.4M |
| 2021-12-03 | 5,650.00 | 5,800.00 | 5,460.00 | 5,750.00 | 0.1M |
| 2021-12-02 | 5,280.00 | 5,690.00 | 5,130.00 | 5,530.00 | 0.2M |
| 2021-12-01 | 5,230.00 | 5,330.00 | 5,010.00 | 5,230.00 | 0.1M |
| 2021-11-30 | 5,650.00 | 5,650.00 | 5,110.00 | 5,230.00 | 0.0M |
| 2021-11-29 | 5,360.00 | 5,640.00 | 5,250.00 | 5,590.00 | 0.1M |
| 2021-11-26 | 5,970.00 | 5,970.00 | 5,360.00 | 5,610.00 | 0.4M |
| 2021-11-25 | 6,000.00 | 6,200.00 | 5,890.00 | 5,890.00 | 0.2M |
| 2021-11-24 | 5,640.00 | 6,070.00 | 5,520.00 | 5,980.00 | 0.0M |
| 2021-11-23 | 5,830.00 | 5,830.00 | 5,510.00 | 5,510.00 | 0.3M |
| 2021-11-22 | 5,510.00 | 6,140.00 | 5,440.00 | 5,840.00 | 0.0M |
| 2021-11-19 | 4,745.00 | 5,770.00 | 4,730.00 | 5,400.00 | 1.3M |
| 2021-11-18 | 4,510.00 | 4,840.00 | 4,310.00 | 4,730.00 | 0.4M |
| 2021-11-17 | 4,740.00 | 4,740.00 | 4,470.00 | 4,510.00 | 0.3M |
| 2021-11-16 | 4,375.00 | 5,190.00 | 4,310.00 | 4,740.00 | 0.0M |
| 2021-11-15 | 4,645.00 | 4,695.00 | 4,385.00 | 4,385.00 | 0.0M |
| 2021-11-14 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.0M |
| 2021-11-12 | 4,375.00 | 4,810.00 | 4,335.00 | 4,690.00 | 0.8M |
| 2021-11-11 | 4,075.00 | 4,620.00 | 4,000.00 | 4,405.00 | 0.0M |
| 2021-11-10 | 3,760.00 | 3,995.00 | 3,695.00 | 3,985.00 | 0.0M |
| 2021-11-09 | 3,900.00 | 3,900.00 | 3,765.00 | 3,785.00 | 0.1M |
| 2021-11-08 | 3,910.00 | 3,965.00 | 3,820.00 | 3,860.00 | 0.2M |
| 2021-11-05 | 3,995.00 | 4,020.00 | 3,875.00 | 3,900.00 | 0.2M |
| 2021-11-04 | 3,865.00 | 3,995.00 | 3,830.00 | 3,995.00 | 0.1M |
| 2021-11-03 | 3,860.00 | 3,920.00 | 3,810.00 | 3,850.00 | 0.1M |
| 2021-11-02 | 3,975.00 | 3,975.00 | 3,845.00 | 3,910.00 | 0.0M |
| 2021-11-01 | 3,810.00 | 4,020.00 | 3,810.00 | 3,875.00 | 0.1M |
| 2021-10-29 | 3,870.00 | 3,930.00 | 3,775.00 | 3,885.00 | 0.0M |
| 2021-10-28 | 3,930.00 | 3,985.00 | 3,840.00 | 3,870.00 | 0.0M |
| 2021-10-27 | 3,925.00 | 4,020.00 | 3,845.00 | 3,930.00 | 0.0M |
| 2021-10-26 | 3,805.00 | 4,090.00 | 3,745.00 | 3,925.00 | 0.2M |
| 2021-10-25 | 3,800.00 | 3,830.00 | 3,655.00 | 3,815.00 | 0.2M |
| 2021-10-22 | 3,710.00 | 3,955.00 | 3,665.00 | 3,800.00 | 0.4M |
| 2021-10-21 | 3,460.00 | 3,995.00 | 3,460.00 | 3,700.00 | 0.5M |
| 2021-10-20 | 3,500.00 | 3,570.00 | 3,450.00 | 3,500.00 | 0.1M |
| 2021-10-19 | 3,410.00 | 3,550.00 | 3,315.00 | 3,470.00 | 0.1M |
| 2021-10-18 | 3,330.00 | 3,450.00 | 3,250.00 | 3,415.00 | 0.0M |
| 2021-10-15 | 3,445.00 | 3,450.00 | 3,160.00 | 3,250.00 | 0.2M |
| 2021-10-14 | 3,495.00 | 3,545.00 | 3,375.00 | 3,445.00 | 0.1M |
| 2021-10-13 | 3,625.00 | 3,630.00 | 3,485.00 | 3,495.00 | 0.1M |
| 2021-10-12 | 3,630.00 | 3,630.00 | 3,480.00 | 3,540.00 | 0.1M |
| 2021-10-08 | 3,480.00 | 3,650.00 | 3,480.00 | 3,590.00 | 0.1M |
| 2021-10-07 | 3,490.00 | 3,650.00 | 3,480.00 | 3,530.00 | 0.1M |
| 2021-10-06 | 3,675.00 | 3,715.00 | 3,435.00 | 3,550.00 | 0.2M |
| 2021-10-05 | 3,660.00 | 3,745.00 | 3,490.00 | 3,600.00 | 0.1M |
| 2021-10-04 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2021-10-01 | 3,750.00 | 3,950.00 | 3,680.00 | 3,750.00 | 0.3M |
| 2021-09-30 | 3,515.00 | 3,745.00 | 3,440.00 | 3,745.00 | 0.0M |
| 2021-09-29 | 3,640.00 | 3,675.00 | 3,465.00 | 3,540.00 | 0.2M |
| 2021-09-28 | 3,690.00 | 3,840.00 | 3,590.00 | 3,720.00 | 0.0M |
| 2021-09-27 | 3,725.00 | 3,740.00 | 3,580.00 | 3,655.00 | 0.4M |
| 2021-09-26 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0M |
| 2021-09-24 | 3,870.00 | 3,980.00 | 3,705.00 | 3,865.00 | 0.8M |
| 2021-09-23 | 3,835.00 | 3,995.00 | 3,530.00 | 3,955.00 | 0.0M |
| 2021-09-22 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2021-09-17 | 3,185.00 | 4,095.00 | 3,185.00 | 3,950.00 | 7.8M |
| 2021-09-16 | 3,155.00 | 3,345.00 | 3,045.00 | 3,180.00 | 0.6M |
| 2021-09-15 | 3,800.00 | 4,400.00 | 3,260.00 | 3,260.00 | 0.0M |
| 2021-06-22 | 2,215.00 | 2,450.00 | 2,200.00 | 2,350.00 | 0.9M |
| 2021-06-21 | 2,175.00 | 2,225.00 | 2,175.00 | 2,220.00 | 0.0M |
| 2021-06-18 | 2,175.00 | 2,225.00 | 2,170.00 | 2,200.00 | 0.1M |
| 2021-06-17 | 2,185.00 | 2,185.00 | 2,150.00 | 2,180.00 | 0.0M |
| 2021-06-16 | 2,195.00 | 2,195.00 | 2,150.00 | 2,165.00 | 0.0M |
| 2021-06-15 | 2,200.00 | 2,200.00 | 2,160.00 | 2,170.00 | 0.0M |
| 2021-06-14 | 2,195.00 | 2,205.00 | 2,160.00 | 2,180.00 | 0.0M |
| 2021-06-11 | 2,140.00 | 2,215.00 | 2,135.00 | 2,150.00 | 0.0M |
| 2021-06-10 | 2,165.00 | 2,165.00 | 2,120.00 | 2,160.00 | 0.0M |
| 2021-06-09 | 2,145.00 | 2,155.00 | 2,100.00 | 2,145.00 | 0.0M |
| 2021-06-08 | 2,150.00 | 2,150.00 | 2,105.00 | 2,110.00 | 0.1M |
| 2021-06-07 | 2,145.00 | 2,210.00 | 2,115.00 | 2,125.00 | 0.1M |
| 2021-06-04 | 2,150.00 | 2,220.00 | 2,145.00 | 2,145.00 | 0.1M |
| 2021-06-03 | 2,170.00 | 2,220.00 | 2,130.00 | 2,190.00 | 0.1M |
| 2021-06-02 | 2,225.00 | 2,240.00 | 2,155.00 | 2,195.00 | 0.2M |
| 2021-06-01 | 2,570.00 | 2,795.00 | 2,150.00 | 2,180.00 | 2.0M |
| 2021-05-31 | 2,255.00 | 2,445.00 | 2,255.00 | 2,390.00 | 0.3M |
| 2021-05-28 | 2,240.00 | 2,290.00 | 2,220.00 | 2,250.00 | 0.1M |
| 2021-05-27 | 2,180.00 | 2,210.00 | 2,175.00 | 2,200.00 | 0.0M |
| 2021-05-26 | 2,160.00 | 2,175.00 | 2,140.00 | 2,150.00 | 0.0M |
| 2021-05-25 | 2,125.00 | 2,135.00 | 2,125.00 | 2,130.00 | 0.0M |
| 2021-05-24 | 2,120.00 | 2,120.00 | 2,090.00 | 2,120.00 | 0.0M |
| 2021-05-21 | 2,085.00 | 2,115.00 | 2,080.00 | 2,115.00 | 0.0M |
| 2021-05-20 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0.0M |
| 2021-05-18 | 2,100.00 | 2,130.00 | 2,095.00 | 2,095.00 | 0.0M |
| 2021-05-17 | 2,090.00 | 2,095.00 | 2,085.00 | 2,095.00 | 0.0M |
| 2021-05-14 | 2,090.00 | 2,095.00 | 2,090.00 | 2,095.00 | 0.0M |
| 2021-05-13 | 2,080.00 | 2,100.00 | 2,080.00 | 2,095.00 | 0.0M |
| 2021-05-12 | 2,090.00 | 2,090.00 | 2,075.00 | 2,090.00 | 0.0M |
| 2021-05-11 | 2,135.00 | 2,135.00 | 2,095.00 | 2,105.00 | 0.0M |
| 2021-05-10 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 0.0M |
| 2021-05-07 | 2,135.00 | 2,135.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2021-05-06 | 2,145.00 | 2,145.00 | 2,140.00 | 2,145.00 | 0.0M |
| 2021-05-04 | 2,110.00 | 2,150.00 | 2,100.00 | 2,150.00 | 0.0M |
| 2021-05-03 | 2,140.00 | 2,150.00 | 2,140.00 | 2,150.00 | 0.0M |
| 2021-04-30 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 0.0M |
| 2021-04-29 | 2,100.00 | 2,130.00 | 2,100.00 | 2,130.00 | 0.0M |
| 2021-04-28 | 2,130.00 | 2,130.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2021-04-27 | 2,135.00 | 2,135.00 | 2,105.00 | 2,135.00 | 0.0M |
| 2021-04-26 | 2,100.00 | 2,140.00 | 2,100.00 | 2,105.00 | 0.0M |
| 2021-04-23 | 2,130.00 | 2,130.00 | 2,110.00 | 2,130.00 | 0.0M |
| 2021-04-22 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2021-04-21 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2021-04-20 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2021-04-19 | 2,095.00 | 2,110.00 | 2,095.00 | 2,110.00 | 0.0M |
| 2021-04-16 | 2,115.00 | 2,115.00 | 2,095.00 | 2,100.00 | 0.0M |
| 2021-04-15 | 2,090.00 | 2,130.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2021-04-14 | 2,130.00 | 2,130.00 | 2,110.00 | 2,130.00 | 0.0M |
| 2021-04-13 | 2,140.00 | 2,140.00 | 2,090.00 | 2,130.00 | 0.0M |
| 2021-04-12 | 2,140.00 | 2,145.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2021-04-09 | 2,140.00 | 2,140.00 | 2,080.00 | 2,140.00 | 0.0M |
| 2021-04-08 | 2,130.00 | 2,130.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2021-04-07 | 2,100.00 | 2,125.00 | 2,100.00 | 2,125.00 | 0.0M |
| 2021-04-06 | 2,140.00 | 2,140.00 | 2,125.00 | 2,125.00 | 0.0M |
| 2021-04-05 | 2,140.00 | 2,140.00 | 2,100.00 | 2,125.00 | 0.0M |
| 2021-04-02 | 2,140.00 | 2,140.00 | 2,100.00 | 2,130.00 | 0.0M |
| 2021-04-01 | 2,135.00 | 2,135.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2021-03-31 | 2,105.00 | 2,105.00 | 2,100.00 | 2,105.00 | 0.0M |
| 2021-03-30 | 2,110.00 | 2,110.00 | 2,095.00 | 2,105.00 | 0.0M |
| 2021-03-29 | 2,110.00 | 2,110.00 | 2,095.00 | 2,110.00 | 0.0M |
| 2021-03-26 | 2,105.00 | 2,110.00 | 2,105.00 | 2,110.00 | 0.0M |
| 2021-03-25 | 2,120.00 | 2,135.00 | 2,110.00 | 2,115.00 | 0.0M |
| 2021-03-24 | 2,125.00 | 2,125.00 | 2,110.00 | 2,120.00 | 0.0M |
| 2021-03-23 | 2,090.00 | 2,095.00 | 2,085.00 | 2,095.00 | 0.0M |
| 2021-03-22 | 2,090.00 | 2,090.00 | 2,080.00 | 2,090.00 | 0.0M |
| 2021-03-19 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0.0M |
| 2021-03-18 | 2,090.00 | 2,095.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2021-03-17 | 2,080.00 | 2,095.00 | 2,080.00 | 2,090.00 | 0.0M |
| 2021-03-16 | 2,075.00 | 2,095.00 | 2,075.00 | 2,090.00 | 0.0M |
| 2021-03-15 | 2,075.00 | 2,080.00 | 2,075.00 | 2,080.00 | 0.0M |
| 2021-03-12 | 2,075.00 | 2,080.00 | 2,075.00 | 2,080.00 | 0.0M |
| 2021-03-11 | 2,070.00 | 2,080.00 | 2,070.00 | 2,080.00 | 0.0M |
| 2021-03-10 | 2,070.00 | 2,075.00 | 2,065.00 | 2,075.00 | 0.0M |
| 2021-03-09 | 2,070.00 | 2,070.00 | 2,065.00 | 2,070.00 | 0.0M |
| 2021-03-08 | 2,065.00 | 2,070.00 | 2,060.00 | 2,065.00 | 0.0M |
| 2021-03-05 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 0.0M |
| 2021-03-04 | 2,070.00 | 2,070.00 | 2,065.00 | 2,065.00 | 0.0M |
| 2021-03-03 | 2,065.00 | 2,065.00 | 2,060.00 | 2,065.00 | 0.0M |
| 2021-03-02 | 2,065.00 | 2,065.00 | 2,060.00 | 2,065.00 | 0.0M |
| 2021-02-26 | 2,065.00 | 2,065.00 | 2,045.00 | 2,065.00 | 0.0M |
| 2021-02-25 | 2,065.00 | 2,065.00 | 2,060.00 | 2,065.00 | 0.0M |
| 2021-02-24 | 2,060.00 | 2,060.00 | 2,050.00 | 2,060.00 | 0.0M |
| 2021-02-23 | 2,065.00 | 2,070.00 | 2,065.00 | 2,070.00 | 0.0M |
| 2021-02-22 | 2,070.00 | 2,070.00 | 2,050.00 | 2,070.00 | 0.0M |
| 2021-02-19 | 2,060.00 | 2,060.00 | 2,045.00 | 2,060.00 | 0.0M |
| 2021-02-18 | 2,060.00 | 2,065.00 | 2,060.00 | 2,065.00 | 0.0M |
| 2021-02-17 | 2,060.00 | 2,065.00 | 2,060.00 | 2,065.00 | 0.0M |
| 2021-02-16 | 2,065.00 | 2,065.00 | 2,060.00 | 2,065.00 | 0.0M |
| 2021-02-15 | 2,055.00 | 2,065.00 | 2,055.00 | 2,065.00 | 0.0M |
| 2021-02-10 | 2,070.00 | 2,070.00 | 2,065.00 | 2,070.00 | 0.0M |
| 2021-02-09 | 2,070.00 | 2,070.00 | 2,060.00 | 2,070.00 | 0.0M |
| 2021-02-08 | 2,050.00 | 2,070.00 | 2,050.00 | 2,070.00 | 0.0M |
| 2021-02-05 | 2,060.00 | 2,070.00 | 2,060.00 | 2,070.00 | 0.0M |
| 2021-02-04 | 2,060.00 | 2,070.00 | 2,045.00 | 2,070.00 | 0.1M |
| 2021-02-03 | 2,070.00 | 2,070.00 | 2,065.00 | 2,070.00 | 0.0M |
| 2021-02-02 | 2,075.00 | 2,075.00 | 2,060.00 | 2,075.00 | 0.0M |
| 2021-02-01 | 2,060.00 | 2,070.00 | 2,060.00 | 2,070.00 | 0.0M |
| 2021-01-29 | 2,060.00 | 2,075.00 | 2,060.00 | 2,060.00 | 0.0M |
| 2021-01-28 | 2,060.00 | 2,075.00 | 2,060.00 | 2,070.00 | 0.0M |
| 2021-01-27 | 2,055.00 | 2,070.00 | 2,055.00 | 2,070.00 | 0.0M |
| 2021-01-26 | 2,050.00 | 2,070.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2021-01-25 | 2,060.00 | 2,060.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2021-01-22 | 2,070.00 | 2,070.00 | 2,065.00 | 2,065.00 | 0.0M |
| 2021-01-21 | 2,075.00 | 2,075.00 | 2,040.00 | 2,070.00 | 0.0M |
| 2021-01-20 | 2,075.00 | 2,080.00 | 2,070.00 | 2,075.00 | 0.0M |
| 2021-01-19 | 2,075.00 | 2,080.00 | 2,075.00 | 2,075.00 | 0.0M |
| 2021-01-18 | 2,060.00 | 2,075.00 | 2,060.00 | 2,075.00 | 0.0M |
| 2021-01-15 | 2,075.00 | 2,080.00 | 2,050.00 | 2,075.00 | 0.0M |
| 2021-01-14 | 2,085.00 | 2,085.00 | 2,060.00 | 2,080.00 | 0.0M |
| 2021-01-13 | 2,050.00 | 2,075.00 | 2,050.00 | 2,075.00 | 0.0M |
| 2021-01-12 | 2,070.00 | 2,080.00 | 2,055.00 | 2,060.00 | 0.0M |
| 2021-01-11 | 2,090.00 | 2,090.00 | 2,055.00 | 2,070.00 | 0.0M |
| 2021-01-08 | 2,085.00 | 2,090.00 | 2,065.00 | 2,090.00 | 0.0M |
| 2021-01-07 | 2,070.00 | 2,080.00 | 2,070.00 | 2,080.00 | 0.0M |
| 2021-01-06 | 2,090.00 | 2,090.00 | 2,060.00 | 2,070.00 | 0.0M |
| 2021-01-05 | 2,090.00 | 2,095.00 | 2,070.00 | 2,090.00 | 0.0M |
| 2021-01-04 | 2,115.00 | 2,115.00 | 2,075.00 | 2,090.00 | 0.1M |