652.00
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 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2021-12-28 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2021-12-27 | 579.80 | 579.80 | 579.80 | 579.80 | 0.0M |
| 2021-12-23 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0M |
| 2021-12-20 | 529.48 | 530.00 | 529.48 | 530.00 | 0.0M |
| 2021-12-16 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0M |
| 2021-12-15 | 566.08 | 566.08 | 566.08 | 566.08 | 0.0M |
| 2021-12-14 | 566.08 | 566.08 | 566.08 | 566.08 | 0.0M |
| 2021-12-10 | 569.99 | 570.00 | 569.99 | 570.00 | 0.0M |
| 2021-12-09 | 570.00 | 570.00 | 567.00 | 568.50 | 0.0M |
| 2021-12-08 | 576.00 | 576.00 | 576.00 | 576.00 | 0.0M |
| 2021-12-03 | 556.00 | 578.69 | 556.00 | 578.69 | 0.0M |
| 2021-12-02 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0M |
| 2021-12-01 | 562.00 | 562.00 | 545.00 | 552.00 | 0.0M |
| 2021-11-30 | 557.98 | 557.98 | 557.98 | 557.98 | 0.0M |
| 2021-11-26 | 557.98 | 557.98 | 557.98 | 557.98 | 0.0M |
| 2021-11-24 | 590.42 | 590.42 | 584.05 | 584.05 | 0.0M |
| 2021-11-18 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0M |
| 2021-11-17 | 570.48 | 570.48 | 565.00 | 565.00 | 0.0M |
| 2021-11-12 | 563.00 | 563.00 | 563.00 | 563.00 | 0.0M |
| 2021-11-11 | 563.00 | 563.00 | 563.00 | 563.00 | 0.0M |
| 2021-11-10 | 561.00 | 566.12 | 561.00 | 566.12 | 0.0M |
| 2021-11-08 | 567.21 | 567.64 | 566.08 | 566.08 | 0.0M |
| 2021-11-05 | 567.21 | 567.21 | 567.21 | 567.21 | 0.0M |
| 2021-11-04 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0M |
| 2021-11-03 | 584.00 | 584.00 | 564.00 | 564.00 | 0.0M |
| 2021-11-01 | 612.30 | 612.30 | 612.30 | 612.30 | 0.0M |
| 2021-10-29 | 591.40 | 591.40 | 591.40 | 591.40 | 0.0M |
| 2021-10-28 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2021-10-27 | 560.75 | 560.75 | 560.75 | 560.75 | 0.0M |
| 2021-10-26 | 599.50 | 599.50 | 599.50 | 599.50 | 0.0M |
| 2021-10-25 | 599.35 | 599.35 | 599.35 | 599.35 | 0.0M |
| 2021-10-22 | 591.50 | 591.50 | 591.50 | 591.50 | 0.0M |
| 2021-10-21 | 596.56 | 596.56 | 596.56 | 596.56 | 0.0M |
| 2021-10-20 | 605.00 | 607.00 | 605.00 | 605.00 | 0.0M |
| 2021-10-19 | 602.50 | 602.50 | 602.50 | 602.50 | 0.0M |
| 2021-10-15 | 615.00 | 615.00 | 600.00 | 603.89 | 0.0M |
| 2021-10-13 | 600.00 | 600.00 | 599.00 | 599.00 | 0.0M |
| 2021-10-12 | 603.00 | 603.00 | 603.00 | 603.00 | 0.0M |
| 2021-10-11 | 608.75 | 610.00 | 608.75 | 610.00 | 0.0M |
| 2021-10-07 | 582.70 | 582.70 | 582.70 | 582.70 | 0.0M |
| 2021-10-06 | 576.48 | 582.77 | 576.00 | 582.77 | 0.0M |
| 2021-10-05 | 578.60 | 578.60 | 578.60 | 578.60 | 0.0M |
| 2021-10-04 | 580.00 | 580.00 | 578.59 | 578.59 | 0.0M |
| 2021-09-30 | 563.75 | 563.75 | 563.75 | 563.75 | 0.0M |
| 2021-09-29 | 540.37 | 557.28 | 540.37 | 543.59 | 0.0M |
| 2021-09-28 | 541.35 | 541.35 | 541.35 | 541.35 | 0.0M |
| 2021-09-27 | 546.96 | 550.00 | 546.84 | 546.84 | 0.0M |
| 2021-09-24 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0M |
| 2021-09-23 | 524.00 | 525.00 | 524.00 | 525.00 | 0.0M |
| 2021-09-22 | 514.99 | 515.00 | 514.99 | 515.00 | 0.0M |
| 2021-09-20 | 496.00 | 496.00 | 496.00 | 496.00 | 0.0M |
| 2021-09-15 | 498.00 | 512.00 | 498.00 | 509.00 | 0.0M |
| 2021-09-14 | 498.00 | 498.00 | 492.56 | 492.56 | 0.0M |
| 2021-09-13 | 498.25 | 498.25 | 498.25 | 498.25 | 0.0M |
| 2021-09-08 | 489.00 | 489.00 | 489.00 | 489.00 | 0.0M |
| 2021-09-07 | 489.00 | 489.00 | 489.00 | 489.00 | 0.0M |
| 2021-09-03 | 495.00 | 495.00 | 495.00 | 495.00 | 0.0M |
| 2021-09-01 | 485.00 | 485.00 | 484.25 | 484.25 | 0.0M |
| 2021-08-31 | 495.00 | 495.00 | 492.00 | 492.00 | 0.0M |
| 2021-08-30 | 497.82 | 497.82 | 497.82 | 497.82 | 0.0M |
| 2021-08-27 | 504.00 | 505.00 | 504.00 | 505.00 | 0.0M |
| 2021-08-25 | 501.10 | 501.10 | 501.10 | 501.10 | 0.0M |
| 2021-08-20 | 481.58 | 481.58 | 480.10 | 480.10 | 0.0M |
| 2021-08-19 | 482.00 | 500.00 | 476.00 | 500.00 | 0.0M |
| 2021-08-18 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2021-08-16 | 492.00 | 492.25 | 492.00 | 492.25 | 0.0M |
| 2021-08-13 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0M |
| 2021-08-12 | 525.00 | 525.00 | 506.75 | 506.75 | 0.0M |
| 2021-08-11 | 516.00 | 519.25 | 516.00 | 517.96 | 0.0M |
| 2021-08-10 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2021-08-09 | 535.00 | 535.00 | 511.00 | 511.00 | 0.0M |
| 2021-08-06 | 512.44 | 515.00 | 512.44 | 515.00 | 0.0M |
| 2021-08-05 | 508.39 | 508.50 | 500.01 | 500.01 | 0.0M |
| 2021-08-04 | 508.39 | 508.39 | 508.39 | 508.39 | 0.0M |
| 2021-08-03 | 482.00 | 516.79 | 482.00 | 516.79 | 0.0M |
| 2021-08-02 | 482.00 | 487.49 | 482.00 | 487.49 | 0.0M |
| 2021-07-30 | 483.01 | 483.01 | 479.00 | 479.00 | 0.0M |
| 2021-07-28 | 499.90 | 499.90 | 484.00 | 488.00 | 0.0M |
| 2021-07-27 | 491.00 | 491.00 | 491.00 | 491.00 | 0.0M |
| 2021-07-26 | 490.00 | 500.00 | 486.71 | 486.71 | 0.0M |
| 2021-07-23 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2021-07-22 | 487.00 | 490.00 | 487.00 | 490.00 | 0.0M |
| 2021-07-21 | 485.00 | 485.06 | 483.00 | 483.00 | 0.0M |
| 2021-07-20 | 468.00 | 468.00 | 460.00 | 460.00 | 0.0M |
| 2021-07-19 | 465.00 | 467.32 | 465.00 | 467.32 | 0.0M |
| 2021-07-15 | 510.00 | 510.00 | 505.00 | 505.00 | 0.0M |
| 2021-07-14 | 508.88 | 508.88 | 467.36 | 500.00 | 0.0M |
| 2021-07-13 | 520.00 | 520.00 | 515.61 | 515.61 | 0.0M |
| 2021-07-12 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0M |
| 2021-07-09 | 507.00 | 513.00 | 507.00 | 513.00 | 0.0M |
| 2021-07-08 | 506.00 | 506.00 | 506.00 | 506.00 | 0.0M |
| 2021-07-07 | 514.00 | 535.00 | 512.84 | 535.00 | 0.0M |
| 2021-07-05 | 525.00 | 535.00 | 525.00 | 535.00 | 0.0M |
| 2021-07-02 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0M |
| 2021-07-01 | 539.00 | 543.00 | 539.00 | 542.00 | 0.0M |
| 2021-06-30 | 501.00 | 501.00 | 501.00 | 501.00 | 0.0M |
| 2021-06-29 | 525.00 | 525.00 | 521.50 | 521.50 | 0.0M |
| 2021-06-28 | 525.00 | 525.00 | 519.00 | 519.00 | 0.0M |
| 2021-06-24 | 547.00 | 547.00 | 540.50 | 540.50 | 0.0M |
| 2021-06-23 | 555.70 | 555.70 | 555.70 | 555.70 | 0.0M |
| 2021-06-22 | 556.00 | 559.00 | 555.70 | 555.70 | 0.0M |
| 2021-06-21 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0M |
| 2021-06-18 | 546.09 | 550.00 | 538.50 | 539.27 | 0.0M |
| 2021-06-17 | 580.00 | 580.00 | 562.01 | 563.00 | 0.0M |
| 2021-06-16 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2021-06-15 | 565.00 | 580.00 | 550.00 | 550.00 | 0.0M |
| 2021-06-11 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2021-06-10 | 544.00 | 544.00 | 544.00 | 544.00 | 0.0M |
| 2021-06-03 | 546.65 | 570.00 | 546.65 | 570.00 | 0.0M |
| 2021-06-02 | 540.00 | 546.65 | 540.00 | 546.65 | 0.0M |
| 2021-06-01 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0M |
| 2021-05-28 | 524.05 | 524.05 | 524.05 | 524.05 | 0.0M |
| 2021-05-27 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0M |
| 2021-05-26 | 525.00 | 525.00 | 523.00 | 523.00 | 0.0M |
| 2021-05-25 | 536.95 | 536.95 | 530.00 | 530.00 | 0.0M |
| 2021-05-24 | 536.03 | 536.03 | 536.03 | 536.03 | 0.0M |
| 2021-05-21 | 530.00 | 530.00 | 529.00 | 529.00 | 0.0M |
| 2021-05-20 | 522.01 | 525.00 | 522.01 | 525.00 | 0.0M |
| 2021-05-19 | 496.00 | 496.00 | 496.00 | 496.00 | 0.0M |
| 2021-05-18 | 540.00 | 540.00 | 530.00 | 530.00 | 0.0M |
| 2021-05-14 | 526.70 | 529.75 | 526.70 | 529.75 | 0.0M |
| 2021-05-13 | 496.00 | 528.00 | 496.00 | 528.00 | 0.0M |
| 2021-05-11 | 496.00 | 496.00 | 496.00 | 496.00 | 0.0M |
| 2021-05-07 | 531.50 | 531.50 | 530.00 | 530.00 | 0.0M |
| 2021-05-06 | 543.00 | 543.00 | 529.80 | 532.00 | 0.0M |
| 2021-05-05 | 530.00 | 540.00 | 530.00 | 540.00 | 0.0M |
| 2021-05-03 | 511.00 | 511.00 | 511.00 | 511.00 | 0.0M |
| 2021-04-29 | 510.05 | 510.05 | 510.05 | 510.05 | 0.0M |
| 2021-04-28 | 510.00 | 510.40 | 510.00 | 510.40 | 0.0M |
| 2021-04-27 | 496.00 | 496.00 | 496.00 | 496.00 | 0.0M |
| 2021-04-23 | 486.00 | 486.00 | 486.00 | 486.00 | 0.0M |
| 2021-04-22 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2021-04-19 | 503.00 | 503.00 | 502.00 | 502.00 | 0.0M |
| 2021-04-15 | 503.00 | 503.00 | 503.00 | 503.00 | 0.0M |
| 2021-04-14 | 501.00 | 510.00 | 501.00 | 510.00 | 0.0M |
| 2021-04-09 | 495.00 | 495.00 | 491.00 | 491.00 | 0.0M |
| 2021-04-08 | 518.00 | 518.00 | 490.01 | 490.01 | 0.0M |
| 2021-04-07 | 514.00 | 517.99 | 514.00 | 517.99 | 0.0M |
| 2021-04-06 | 502.10 | 506.50 | 502.00 | 502.00 | 0.0M |
| 2021-04-05 | 494.00 | 497.00 | 491.00 | 493.00 | 0.0M |
| 2021-03-31 | 527.50 | 527.50 | 510.00 | 510.00 | 0.0M |
| 2021-03-26 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2021-03-25 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2021-03-24 | 520.50 | 520.50 | 520.50 | 520.50 | 0.0M |
| 2021-03-17 | 542.00 | 543.90 | 541.22 | 541.22 | 0.0M |
| 2021-03-16 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2021-03-11 | 552.80 | 552.80 | 540.00 | 540.00 | 0.0M |
| 2021-03-09 | 557.00 | 563.99 | 546.01 | 563.99 | 0.0M |
| 2021-03-08 | 562.00 | 571.00 | 562.00 | 571.00 | 0.0M |
| 2021-03-05 | 572.00 | 572.00 | 560.01 | 567.00 | 0.0M |
| 2021-03-04 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2021-03-03 | 535.00 | 542.75 | 530.01 | 539.99 | 0.0M |
| 2021-03-02 | 504.11 | 504.11 | 504.11 | 504.11 | 0.0M |
| 2021-03-01 | 519.99 | 519.99 | 507.01 | 507.01 | 0.0M |
| 2021-02-26 | 521.01 | 521.01 | 507.01 | 510.01 | 0.0M |
| 2021-02-25 | 535.00 | 540.00 | 521.01 | 521.01 | 0.0M |
| 2021-02-24 | 520.00 | 522.00 | 520.00 | 522.00 | 0.0M |
| 2021-02-23 | 493.00 | 495.00 | 493.00 | 495.00 | 0.0M |
| 2021-02-19 | 466.00 | 472.76 | 466.00 | 467.00 | 0.0M |
| 2021-02-18 | 460.13 | 460.13 | 460.13 | 460.13 | 0.0M |
| 2021-02-17 | 472.00 | 483.99 | 472.00 | 483.99 | 0.0M |
| 2021-02-16 | 436.00 | 469.00 | 436.00 | 468.50 | 0.0M |
| 2021-02-11 | 457.90 | 457.90 | 434.50 | 434.50 | 0.0M |
| 2021-02-10 | 457.00 | 457.00 | 435.00 | 457.00 | 0.0M |
| 2021-02-09 | 458.00 | 458.00 | 458.00 | 458.00 | 0.0M |
| 2021-02-08 | 434.99 | 443.90 | 434.99 | 443.85 | 0.0M |
| 2021-02-05 | 419.00 | 419.00 | 417.00 | 418.01 | 0.0M |
| 2021-02-04 | 431.70 | 432.00 | 427.00 | 427.00 | 0.0M |
| 2021-02-03 | 420.00 | 420.00 | 419.00 | 419.00 | 0.0M |
| 2021-02-02 | 433.00 | 433.00 | 410.00 | 420.00 | 0.0M |
| 2021-01-29 | 451.00 | 451.00 | 451.00 | 451.00 | 0.0M |
| 2021-01-25 | 474.00 | 474.00 | 474.00 | 474.00 | 0.0M |
| 2021-01-20 | 503.99 | 510.00 | 503.99 | 510.00 | 0.0M |
| 2021-01-15 | 504.00 | 504.00 | 480.00 | 504.00 | 0.0M |
| 2021-01-14 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0M |
| 2021-01-13 | 492.50 | 492.50 | 492.50 | 492.50 | 0.0M |
| 2021-01-12 | 500.00 | 500.00 | 495.00 | 495.00 | 0.0M |
| 2021-01-08 | 480.00 | 487.38 | 480.00 | 486.30 | 0.0M |
| 2021-01-07 | 461.00 | 461.00 | 461.00 | 461.00 | 0.0M |
| 2021-01-06 | 443.50 | 461.00 | 443.50 | 461.00 | 0.0M |
| 2021-01-05 | 435.00 | 435.00 | 435.00 | 435.00 | 0.0M |
| 2021-01-04 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |