807.30
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 |
|---|---|---|---|---|---|
| 2022-12-27 | 1,408.25 | 1,408.25 | 1,408.25 | 1,408.25 | 0.0M |
| 2022-12-21 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0.0M |
| 2022-12-20 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.0M |
| 2022-12-19 | 1,464.00 | 1,464.00 | 1,435.00 | 1,435.00 | 0.0M |
| 2022-12-16 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 0.0M |
| 2022-12-14 | 1,514.38 | 1,514.38 | 1,514.38 | 1,514.38 | 0.0M |
| 2022-12-13 | 1,546.00 | 1,546.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2022-12-06 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0M |
| 2022-12-02 | 1,569.00 | 1,574.25 | 1,569.00 | 1,569.00 | 0.0M |
| 2022-12-01 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0M |
| 2022-11-30 | 1,533.88 | 1,533.88 | 1,533.88 | 1,533.88 | 0.0M |
| 2022-11-29 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.0M |
| 2022-11-28 | 1,527.31 | 1,527.31 | 1,527.31 | 1,527.31 | 0.0M |
| 2022-11-23 | 1,501.83 | 1,501.83 | 1,501.83 | 1,501.83 | 0.0M |
| 2022-11-18 | 1,501.83 | 1,501.83 | 1,501.83 | 1,501.83 | 0.0M |
| 2022-11-16 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2022-11-15 | 1,469.00 | 1,470.00 | 1,469.00 | 1,470.00 | 0.0M |
| 2022-11-14 | 1,518.99 | 1,518.99 | 1,490.34 | 1,490.34 | 0.0M |
| 2022-11-10 | 1,528.00 | 1,538.45 | 1,528.00 | 1,538.45 | 0.0M |
| 2022-11-09 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0M |
| 2022-11-08 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2022-11-01 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.0M |
| 2022-10-31 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-10-27 | 1,452.01 | 1,452.01 | 1,452.01 | 1,452.01 | 0.0M |
| 2022-10-26 | 1,485.79 | 1,485.79 | 1,485.79 | 1,485.79 | 0.0M |
| 2022-10-25 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.0M |
| 2022-10-24 | 1,459.84 | 1,459.84 | 1,459.84 | 1,459.84 | 0.0M |
| 2022-10-20 | 1,406.32 | 1,406.32 | 1,406.32 | 1,406.32 | 0.0M |
| 2022-10-19 | 1,430.20 | 1,430.20 | 1,430.20 | 1,430.20 | 0.0M |
| 2022-10-18 | 1,438.17 | 1,438.17 | 1,438.17 | 1,438.17 | 0.0M |
| 2022-10-14 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.0M |
| 2022-10-12 | 1,396.00 | 1,396.00 | 1,395.00 | 1,395.00 | 0.0M |
| 2022-10-11 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0.0M |
| 2022-10-10 | 1,397.49 | 1,397.49 | 1,368.00 | 1,368.00 | 0.0M |
| 2022-10-06 | 1,420.13 | 1,420.13 | 1,420.13 | 1,420.13 | 0.0M |
| 2022-10-04 | 1,425.00 | 1,425.00 | 1,424.86 | 1,424.86 | 0.0M |
| 2022-10-03 | 1,406.70 | 1,415.15 | 1,406.70 | 1,415.15 | 0.0M |
| 2022-09-30 | 1,439.30 | 1,439.30 | 1,439.30 | 1,439.30 | 0.0M |
| 2022-09-28 | 1,431.40 | 1,431.40 | 1,431.40 | 1,431.40 | 0.0M |
| 2022-09-26 | 1,428.50 | 1,431.40 | 1,428.00 | 1,431.40 | 0.0M |
| 2022-09-22 | 1,417.15 | 1,417.15 | 1,413.01 | 1,413.01 | 0.0M |
| 2022-09-19 | 1,390.00 | 1,393.80 | 1,390.00 | 1,392.00 | 0.0M |
| 2022-09-15 | 1,433.34 | 1,440.75 | 1,433.34 | 1,440.75 | 0.1M |
| 2022-09-13 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 0.0M |
| 2022-09-12 | 1,465.79 | 1,472.00 | 1,465.79 | 1,472.00 | 0.0M |
| 2022-09-02 | 1,376.54 | 1,376.54 | 1,376.54 | 1,376.54 | 0.0M |
| 2022-09-01 | 1,388.21 | 1,388.21 | 1,388.21 | 1,388.21 | 0.0M |
| 2022-08-29 | 1,337.00 | 1,343.00 | 1,337.00 | 1,343.00 | 0.0M |
| 2022-08-26 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.0M |
| 2022-08-25 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2022-08-23 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 0.0M |
| 2022-08-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-08-16 | 1,463.21 | 1,473.11 | 1,463.21 | 1,473.11 | 0.0M |
| 2022-08-15 | 1,482.00 | 1,482.00 | 1,468.00 | 1,468.00 | 0.0M |
| 2022-08-10 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2022-08-09 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2022-08-08 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 0.0M |
| 2022-08-05 | 1,467.28 | 1,467.28 | 1,467.28 | 1,467.28 | 0.0M |
| 2022-08-04 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2022-08-03 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2022-08-01 | 1,498.00 | 1,500.00 | 1,498.00 | 1,500.00 | 0.0M |
| 2022-07-29 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.0M |
| 2022-07-28 | 1,516.88 | 1,516.88 | 1,516.88 | 1,516.88 | 0.0M |
| 2022-07-27 | 1,516.98 | 1,516.98 | 1,516.88 | 1,516.88 | 0.0M |
| 2022-07-26 | 1,496.00 | 1,507.00 | 1,496.00 | 1,507.00 | 0.0M |
| 2022-07-21 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.0M |
| 2022-07-20 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2022-07-19 | 1,506.02 | 1,510.05 | 1,506.00 | 1,510.05 | 0.0M |
| 2022-07-15 | 1,546.88 | 1,546.88 | 1,546.88 | 1,546.88 | 0.0M |
| 2022-07-14 | 1,538.35 | 1,538.35 | 1,538.00 | 1,538.00 | 0.0M |
| 2022-07-13 | 1,551.80 | 1,551.80 | 1,546.50 | 1,546.50 | 0.0M |
| 2022-07-08 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.0M |
| 2022-07-07 | 1,546.00 | 1,548.00 | 1,546.00 | 1,548.00 | 0.0M |
| 2022-07-06 | 1,592.00 | 1,592.00 | 1,585.00 | 1,592.00 | 0.0M |
| 2022-07-05 | 1,562.00 | 1,562.00 | 1,552.00 | 1,552.00 | 0.0M |
| 2022-07-01 | 1,549.99 | 1,553.63 | 1,545.00 | 1,547.00 | 0.0M |
| 2022-06-30 | 1,619.00 | 1,619.00 | 1,543.50 | 1,543.50 | 0.0M |
| 2022-06-29 | 1,582.00 | 1,587.00 | 1,574.50 | 1,574.50 | 0.0M |
| 2022-06-28 | 1,599.00 | 1,599.00 | 1,584.00 | 1,586.05 | 0.0M |
| 2022-06-27 | 1,572.00 | 1,595.00 | 1,572.00 | 1,595.00 | 0.0M |
| 2022-06-24 | 1,562.00 | 1,567.00 | 1,562.00 | 1,567.00 | 0.0M |
| 2022-06-23 | 1,541.00 | 1,545.00 | 1,541.00 | 1,545.00 | 0.0M |
| 2022-06-22 | 1,533.00 | 1,536.00 | 1,533.00 | 1,536.00 | 0.0M |
| 2022-06-21 | 1,518.00 | 1,525.00 | 1,517.00 | 1,523.21 | 0.0M |
| 2022-06-17 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2022-06-15 | 1,512.11 | 1,512.11 | 1,489.21 | 1,489.21 | 0.0M |
| 2022-06-14 | 1,499.85 | 1,499.85 | 1,499.85 | 1,499.85 | 0.0M |
| 2022-06-10 | 1,499.66 | 1,500.00 | 1,499.66 | 1,500.00 | 0.0M |
| 2022-06-09 | 1,489.00 | 1,491.00 | 1,489.00 | 1,491.00 | 0.0M |
| 2022-06-08 | 1,489.00 | 1,503.00 | 1,489.00 | 1,503.00 | 0.1M |
| 2022-06-07 | 1,480.00 | 1,489.73 | 1,477.00 | 1,489.73 | 0.0M |
| 2022-06-03 | 1,471.27 | 1,471.27 | 1,471.27 | 1,471.27 | 0.0M |
| 2022-06-02 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2022-06-01 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 0.0M |
| 2022-05-31 | 1,457.00 | 1,476.00 | 1,449.00 | 1,476.00 | 0.0M |
| 2022-05-30 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.0M |
| 2022-05-27 | 1,491.00 | 1,491.00 | 1,482.13 | 1,482.13 | 0.0M |
| 2022-05-25 | 1,505.08 | 1,505.08 | 1,505.08 | 1,505.08 | 0.0M |
| 2022-05-20 | 1,523.11 | 1,523.11 | 1,505.08 | 1,505.08 | 0.0M |
| 2022-05-18 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.0M |
| 2022-05-17 | 1,530.01 | 1,561.36 | 1,530.01 | 1,561.36 | 0.0M |
| 2022-05-13 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0M |
| 2022-05-10 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-05-06 | 1,539.00 | 1,542.00 | 1,539.00 | 1,542.00 | 0.0M |
| 2022-05-05 | 1,539.60 | 1,539.60 | 1,538.00 | 1,538.00 | 0.0M |
| 2022-05-04 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2022-05-03 | 1,536.59 | 1,549.79 | 1,536.59 | 1,549.79 | 0.0M |
| 2022-05-02 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0M |
| 2022-04-29 | 1,526.00 | 1,540.00 | 1,526.00 | 1,540.00 | 0.0M |
| 2022-04-28 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2022-04-27 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-04-26 | 1,550.00 | 1,550.00 | 1,542.00 | 1,542.00 | 0.0M |
| 2022-04-25 | 1,507.00 | 1,519.12 | 1,507.00 | 1,507.00 | 0.0M |
| 2022-04-22 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.0M |
| 2022-04-21 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0M |
| 2022-04-19 | 1,532.94 | 1,532.94 | 1,530.50 | 1,530.50 | 0.0M |
| 2022-04-18 | 1,526.00 | 1,535.00 | 1,526.00 | 1,530.00 | 0.0M |
| 2022-04-13 | 1,526.40 | 1,534.03 | 1,526.40 | 1,534.03 | 0.0M |
| 2022-04-12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2022-04-08 | 1,510.01 | 1,558.20 | 1,510.01 | 1,550.41 | 0.0M |
| 2022-04-06 | 1,485.00 | 1,495.00 | 1,485.00 | 1,495.00 | 0.0M |
| 2022-04-05 | 1,470.00 | 1,490.00 | 1,470.00 | 1,485.00 | 0.0M |
| 2022-04-04 | 1,470.00 | 1,470.00 | 1,465.04 | 1,465.04 | 0.0M |
| 2022-03-31 | 1,460.00 | 1,460.00 | 1,458.00 | 1,458.00 | 0.0M |
| 2022-03-30 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0.0M |
| 2022-03-29 | 1,450.38 | 1,462.50 | 1,450.38 | 1,454.54 | 0.0M |
| 2022-03-28 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.0M |
| 2022-03-25 | 1,433.25 | 1,433.25 | 1,433.25 | 1,433.25 | 0.0M |
| 2022-03-23 | 1,440.00 | 1,440.00 | 1,432.50 | 1,432.50 | 0.0M |
| 2022-03-22 | 1,429.00 | 1,433.10 | 1,429.00 | 1,433.10 | 0.0M |
| 2022-03-17 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.0M |
| 2022-03-16 | 1,430.00 | 1,435.00 | 1,422.00 | 1,422.00 | 0.0M |
| 2022-03-14 | 1,425.00 | 1,444.13 | 1,425.00 | 1,444.13 | 0.0M |
| 2022-03-11 | 1,449.00 | 1,452.00 | 1,449.00 | 1,452.00 | 0.0M |
| 2022-03-08 | 1,459.00 | 1,495.00 | 1,459.00 | 1,495.00 | 0.0M |
| 2022-03-07 | 1,452.06 | 1,459.00 | 1,452.06 | 1,459.00 | 0.0M |
| 2022-03-04 | 1,435.00 | 1,490.00 | 1,400.01 | 1,452.06 | 0.0M |
| 2022-03-03 | 1,400.01 | 1,430.00 | 1,400.01 | 1,430.00 | 0.0M |
| 2022-03-02 | 1,429.00 | 1,435.00 | 1,422.00 | 1,422.00 | 0.0M |
| 2022-03-01 | 1,414.84 | 1,414.84 | 1,414.84 | 1,414.84 | 0.0M |
| 2022-02-28 | 1,381.90 | 1,381.90 | 1,381.90 | 1,381.90 | 0.0M |
| 2022-02-25 | 1,396.99 | 1,429.99 | 1,396.99 | 1,429.99 | 0.0M |
| 2022-02-18 | 1,365.50 | 1,365.50 | 1,353.75 | 1,353.75 | 0.0M |
| 2022-02-17 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2022-02-16 | 1,375.00 | 1,375.00 | 1,372.00 | 1,372.00 | 0.0M |
| 2022-02-15 | 1,362.51 | 1,381.00 | 1,362.51 | 1,381.00 | 0.0M |
| 2022-02-14 | 1,355.00 | 1,355.00 | 1,335.65 | 1,348.50 | 0.0M |
| 2022-02-11 | 1,373.00 | 1,374.84 | 1,373.00 | 1,374.84 | 0.0M |
| 2022-02-09 | 1,360.00 | 1,373.00 | 1,360.00 | 1,372.31 | 0.0M |
| 2022-02-08 | 1,358.00 | 1,358.50 | 1,354.00 | 1,357.00 | 0.0M |
| 2022-02-04 | 1,330.00 | 1,349.00 | 1,330.00 | 1,338.00 | 0.0M |
| 2022-02-03 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.0M |
| 2022-02-02 | 1,323.18 | 1,323.18 | 1,323.00 | 1,323.00 | 0.0M |
| 2022-02-01 | 1,335.91 | 1,335.91 | 1,335.91 | 1,335.91 | 0.0M |
| 2022-01-31 | 1,339.00 | 1,339.00 | 1,335.90 | 1,335.90 | 0.0M |
| 2022-01-28 | 1,336.00 | 1,339.98 | 1,327.89 | 1,327.89 | 0.0M |
| 2022-01-27 | 1,305.00 | 1,336.00 | 1,305.00 | 1,329.00 | 0.0M |
| 2022-01-26 | 1,300.00 | 1,300.00 | 1,268.83 | 1,268.83 | 0.0M |
| 2022-01-25 | 1,276.00 | 1,292.30 | 1,276.00 | 1,291.95 | 0.0M |
| 2022-01-24 | 1,289.83 | 1,289.83 | 1,273.70 | 1,273.70 | 0.0M |
| 2022-01-21 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.0M |
| 2022-01-20 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.0M |
| 2022-01-19 | 1,331.00 | 1,332.00 | 1,324.00 | 1,324.00 | 0.0M |
| 2022-01-18 | 1,310.00 | 1,325.00 | 1,310.00 | 1,324.50 | 0.0M |
| 2022-01-14 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2022-01-13 | 1,315.00 | 1,315.00 | 1,301.15 | 1,313.74 | 0.0M |
| 2022-01-12 | 1,306.79 | 1,317.84 | 1,306.79 | 1,315.00 | 0.0M |
| 2022-01-11 | 1,339.79 | 1,339.79 | 1,331.00 | 1,333.00 | 0.0M |
| 2022-01-10 | 1,329.00 | 1,331.10 | 1,320.00 | 1,320.00 | 0.0M |
| 2022-01-07 | 1,264.00 | 1,277.95 | 1,264.00 | 1,277.95 | 0.0M |
| 2022-01-06 | 1,253.00 | 1,259.00 | 1,248.00 | 1,251.13 | 0.0M |
| 2022-01-05 | 1,278.98 | 1,278.98 | 1,278.98 | 1,278.98 | 0.0M |
| 2022-01-04 | 1,250.00 | 1,278.98 | 1,250.00 | 1,278.98 | 0.0M |
| 2022-01-03 | 1,279.99 | 1,279.99 | 1,279.99 | 1,279.99 | 0.0M |