Última Actualización: 2025-10-02
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
2024-12-31 144.50 146.00 142.00 146.00 0.1M
2024-12-30 147.00 148.50 143.50 143.50 0.0M
2024-12-27 148.50 148.50 145.50 147.00 0.3M
2024-12-26 146.00 148.00 145.50 147.50 0.0M
2024-12-25 144.50 146.00 143.50 144.50 0.0M
2024-12-24 146.00 148.00 144.00 144.50 0.0M
2024-12-23 145.00 146.50 141.50 146.00 0.0M
2024-12-20 150.50 152.50 142.50 143.50 0.0M
2024-12-19 148.00 150.50 148.00 150.50 0.0M
2024-12-18 150.50 152.50 148.00 151.00 0.2M
2024-12-17 151.50 151.50 148.50 150.00 0.0M
2024-12-16 151.00 152.50 147.50 149.50 0.0M
2024-12-13 158.50 158.50 151.00 151.00 0.0M
2024-12-12 160.50 161.50 158.50 159.00 0.0M
2024-12-11 160.50 164.50 159.00 159.50 0.0M
2024-12-10 161.00 161.00 158.00 160.00 0.0M
2024-12-09 162.00 163.00 160.00 161.00 0.0M
2024-12-06 163.00 163.50 160.50 162.00 0.0M
2024-12-05 164.50 164.50 162.00 163.50 0.0M
2024-12-04 162.00 164.50 162.00 164.50 0.0M
2024-12-03 162.50 164.00 161.00 162.00 0.0M
2024-12-02 159.50 162.00 159.50 161.00 0.0M
2024-11-29 160.00 162.00 150.50 159.00 0.0M
2024-11-28 163.50 165.50 159.00 160.50 0.0M
2024-11-27 165.00 168.50 161.50 164.50 0.0M
2024-11-26 160.50 167.00 158.50 164.50 0.0M
2024-11-25 160.00 160.50 157.50 160.50 0.0M
2024-11-22 156.50 157.50 154.50 157.50 0.0M
2024-11-21 152.50 155.00 151.00 155.00 0.0M
2024-11-20 153.50 155.00 151.00 152.00 0.0M
2024-11-19 153.00 153.50 149.50 152.50 0.0M
2024-11-18 160.00 160.00 149.50 151.00 0.0M
2024-11-15 155.50 161.50 155.50 160.00 0.0M
2024-11-14 173.50 173.50 155.50 155.50 0.0M
2024-11-13 177.00 178.50 172.50 172.50 0.0M
2024-11-12 178.00 180.00 174.00 177.50 0.0M
2024-11-11 175.00 181.50 175.00 178.00 0.0M
2024-11-08 180.50 180.50 172.00 174.00 0.0M
2024-11-07 174.00 179.50 174.00 178.00 0.0M
2024-11-06 174.00 175.00 172.50 173.50 0.0M
2024-11-05 174.50 176.00 173.00 174.00 0.0M
2024-11-04 178.00 178.50 175.00 175.00 0.0M
2024-11-01 178.00 178.50 175.00 177.00 0.0M
2024-10-30 181.00 182.50 177.00 179.50 0.0M
2024-10-29 188.50 188.50 180.00 181.00 1.0M
2024-10-28 188.50 189.50 183.50 186.50 0.0M
2024-10-25 199.50 203.00 181.00 187.50 0.0M
2024-10-24 193.00 196.50 190.00 192.00 0.0M
2024-10-23 197.00 197.00 187.00 191.50 0.0M
2024-10-22 195.50 198.50 191.50 193.50 0.0M
2024-10-21 192.50 197.00 190.00 193.50 0.0M
2024-10-18 190.00 192.00 186.00 191.00 0.0M
2024-10-17 187.50 192.00 187.00 192.00 0.0M
2024-10-16 182.50 188.50 181.50 186.50 0.0M
2024-10-15 179.00 189.50 179.00 184.00 0.0M
2024-10-14 176.00 178.00 173.00 177.50 0.0M
2024-10-11 175.00 179.00 172.00 176.00 0.0M
2024-10-09 177.50 177.50 172.00 174.50 0.0M
2024-10-08 176.50 176.50 171.00 174.50 0.0M
2024-10-07 176.50 178.50 174.50 176.50 0.0M
2024-10-04 183.50 183.50 168.50 174.00 0.0M
2024-10-01 183.00 186.00 180.50 183.50 0.0M
2024-09-30 180.00 189.50 180.00 183.50 1.1M
2024-09-27 186.50 187.00 180.00 180.00 0.0M
2024-09-26 189.00 189.00 183.00 185.50 0.0M
2024-09-25 188.00 192.00 186.00 188.00 0.0M
2024-09-24 187.00 189.50 185.00 187.00 0.7M
2024-09-23 190.00 192.00 185.00 186.00 0.0M
2024-09-20 186.00 190.00 180.00 189.00 0.0M
2024-09-19 182.00 190.00 181.50 184.00 0.0M
2024-09-18 175.00 188.00 174.00 182.50 0.0M
2024-09-16 178.50 179.50 171.00 175.00 0.0M
2024-09-13 171.50 172.00 168.50 170.50 0.0M
2024-09-12 173.00 175.00 170.00 171.50 0.0M
2024-09-11 170.00 172.50 168.00 170.00 0.0M
2024-09-10 172.50 178.00 164.00 168.50 0.0M
2024-09-09 166.00 175.50 166.00 173.50 0.0M
2024-09-06 175.50 175.50 166.50 169.00 0.0M
2024-09-05 172.50 177.50 172.50 174.00 0.0M
2024-09-04 166.50 174.00 164.00 171.00 0.0M
2024-09-03 178.00 180.50 174.50 176.50 0.0M
2024-09-02 177.00 183.50 176.50 179.00 0.0M
2024-08-30 180.50 181.50 173.50 176.50 0.0M
2024-08-29 181.50 184.00 176.50 180.00 0.0M
2024-08-28 192.00 192.50 182.00 184.50 0.0M
2024-08-27 183.00 193.50 183.00 188.00 0.0M
2024-08-26 195.00 195.00 182.00 182.00 0.0M
2024-08-23 190.00 203.00 188.00 202.00 0.0M
2024-08-22 191.50 191.50 185.50 190.00 0.0M
2024-08-21 197.50 205.50 185.50 191.50 0.0M
2024-08-20 197.50 201.00 195.00 197.50 0.0M
2024-08-19 201.00 201.00 193.00 197.50 0.0M
2024-08-16 202.00 203.00 196.00 201.00 0.0M
2024-08-15 190.50 205.00 190.50 196.00 0.0M
2024-08-14 187.50 196.50 184.50 189.50 0.0M
2024-08-13 189.50 195.00 184.50 195.00 0.0M
2024-08-12 178.50 195.00 176.00 186.50 0.0M
2024-08-09 167.00 180.00 166.50 178.50 0.0M
2024-08-08 164.00 166.50 161.00 164.00 0.0M
2024-08-07 161.00 171.00 157.00 167.00 0.0M
2024-08-06 167.50 167.50 148.00 160.00 0.0M
2024-08-05 171.50 175.50 164.00 164.00 0.0M
2024-08-02 182.00 193.00 179.00 182.00 0.0M
2024-08-01 177.00 187.50 174.50 187.50 0.0M
2024-07-31 175.00 178.00 172.00 174.00 0.0M
2024-07-30 166.50 176.00 166.50 175.50 0.0M
2024-07-29 176.50 176.50 166.00 168.00 0.0M
2024-07-26 171.50 177.50 169.00 174.00 0.0M
2024-07-23 179.50 184.00 176.50 177.50 0.0M
2024-07-22 180.50 181.50 165.50 174.50 0.0M
2024-07-19 192.00 198.50 176.00 181.00 0.0M
2024-07-18 188.50 204.00 181.00 193.50 0.0M
2024-07-17 185.50 196.50 178.00 187.50 0.0M
2024-07-16 163.50 179.00 163.00 179.00 0.0M
2024-07-15 167.50 167.50 162.00 163.00 0.0M
2024-07-12 159.50 164.00 159.00 164.00 0.0M
2024-07-11 162.50 163.00 160.00 160.50 0.0M
2024-07-10 158.00 163.50 157.50 162.50 0.0M
2024-07-09 160.00 161.00 153.50 159.00 0.0M
2024-07-08 163.00 164.00 160.00 160.00 0.0M
2024-07-05 162.00 163.50 159.00 162.50 0.0M
2024-07-04 160.50 162.00 159.00 161.50 0.0M
2024-07-03 160.00 166.50 159.50 160.00 0.0M
2024-07-02 157.00 161.00 157.00 160.00 0.0M
2024-07-01 162.00 162.00 156.50 157.00 0.0M
2024-06-28 163.00 164.00 159.00 162.00 0.0M
2024-06-27 161.00 166.00 160.50 161.00 0.0M
2024-06-26 160.00 164.00 159.00 161.00 0.0M
2024-06-25 165.50 166.00 154.00 159.50 0.0M
2024-06-24 170.50 177.50 162.50 165.50 0.0M
2024-06-21 165.50 169.50 163.50 168.00 0.0M
2024-06-20 162.00 168.00 161.00 167.00 0.0M
2024-06-19 167.50 168.50 158.50 161.00 0.0M
2024-06-18 163.00 172.00 161.50 166.50 0.0M
2024-06-17 163.00 163.00 156.50 161.50 0.0M
2024-06-14 163.00 165.50 158.50 161.00 0.0M
2024-06-13 156.50 165.50 154.00 164.00 0.0M
2024-06-12 151.00 154.00 149.50 154.00 0.0M
2024-06-11 145.00 153.00 141.00 151.00 0.0M
2024-06-07 133.00 145.00 133.00 145.00 0.0M
2024-06-06 131.50 136.00 131.00 132.00 0.0M
2024-06-05 132.50 132.50 130.50 131.50 0.0M
2024-06-04 134.00 135.50 130.00 132.00 0.0M
2024-06-03 128.00 134.50 126.50 134.00 0.0M
2024-05-31 126.00 131.00 125.00 126.00 0.0M
2024-05-30 123.50 126.00 121.50 125.50 0.0M
2024-05-29 126.00 126.00 123.50 124.00 0.0M
2024-05-28 123.50 126.50 123.00 125.50 0.0M
2024-05-27 123.50 124.00 122.00 123.50 0.0M
2024-05-24 121.50 122.50 120.00 122.00 0.0M
2024-05-23 123.00 123.50 121.50 121.50 0.0M
2024-05-22 123.50 123.50 122.50 123.50 0.0M
2024-05-21 123.00 124.00 121.50 123.50 0.0M
2024-05-20 124.50 125.00 122.50 123.00 0.0M
2024-05-17 123.00 124.50 122.50 123.50 0.0M
2024-05-16 123.00 124.00 122.00 123.50 0.0M
2024-05-15 124.00 126.00 122.50 123.00 0.0M
2024-05-14 120.00 123.50 119.50 123.50 0.0M
2024-05-13 120.50 121.00 118.50 120.00 0.0M
2024-05-10 121.50 121.50 120.00 121.50 0.0M
2024-05-09 121.50 122.50 121.00 121.50 0.0M
2024-05-08 122.00 122.00 121.50 122.00 0.0M
2024-05-07 125.00 125.00 118.00 122.00 0.0M
2024-05-06 126.50 126.50 123.00 124.50 0.0M
2024-05-03 127.50 128.00 125.50 126.50 0.0M
2024-05-02 126.00 128.50 125.00 127.50 0.0M
2024-04-30 125.00 127.50 124.00 126.00 0.0M
2024-04-29 123.50 126.00 122.00 126.00 0.0M
2024-04-26 121.00 123.50 119.00 123.50 0.0M
2024-04-25 119.50 122.50 119.00 120.00 0.0M
2024-04-24 117.00 121.00 117.00 121.00 0.0M
2024-04-23 116.50 118.00 115.50 116.50 0.0M
2024-04-22 113.00 116.00 112.50 115.00 0.0M
2024-04-19 113.00 114.00 111.00 113.00 0.0M
2024-04-18 115.50 115.50 114.00 114.50 0.0M
2024-04-17 112.50 115.50 112.50 115.00 0.0M
2024-04-16 114.00 114.00 112.00 113.00 0.0M
2024-04-15 115.00 115.50 114.00 114.00 0.0M
2024-04-12 118.00 119.00 115.50 116.00 0.0M
2024-04-11 119.00 119.00 116.50 117.00 0.0M
2024-04-10 115.00 119.00 114.50 118.00 0.0M
2024-04-09 116.00 116.00 114.50 114.50 0.0M
2024-04-08 113.50 117.50 113.50 116.00 0.0M
2024-04-03 114.00 114.00 113.00 113.00 0.0M
2024-04-02 114.00 115.00 113.50 114.00 0.0M
2024-04-01 114.00 114.50 113.50 114.00 0.0M
2024-03-29 115.00 115.50 113.50 113.50 0.0M
2024-03-28 115.00 116.50 114.50 115.00 0.0M
2024-03-27 115.00 116.50 114.50 115.50 0.0M
2024-03-26 117.00 117.00 115.00 115.00 0.0M
2024-03-25 116.00 118.50 116.00 117.00 0.0M
2024-03-22 118.00 118.00 116.00 116.00 0.0M
2024-03-21 116.00 120.00 115.50 116.50 0.0M
2024-03-20 113.50 115.50 113.00 114.00 0.0M
2024-03-19 114.00 114.50 112.50 112.50 0.0M
2024-03-18 114.00 114.50 112.50 112.50 0.0M
2024-03-15 115.00 116.50 114.00 114.00 0.0M
2024-03-14 115.00 117.50 114.50 115.00 0.0M
2024-03-13 115.50 116.50 115.00 115.00 0.0M
2024-03-12 116.00 117.50 115.50 116.00 0.0M
2024-03-11 116.00 118.50 116.00 116.50 0.0M
2024-03-08 117.00 118.50 115.50 115.50 0.0M
2024-03-07 121.00 121.00 117.00 117.00 0.0M
2024-03-06 125.00 126.00 121.50 122.00 0.0M
2024-03-05 127.00 127.00 125.00 125.00 0.0M
2024-03-04 126.00 127.50 123.50 126.50 0.0M
2024-03-01 128.00 128.00 125.50 125.50 0.0M
2024-02-29 128.50 130.00 127.00 128.00 0.0M
2024-02-27 129.50 131.50 126.00 128.50 0.0M
2024-02-26 133.50 133.50 128.50 130.00 0.0M
2024-02-23 120.50 132.00 119.00 131.00 0.0M
2024-02-22 122.00 122.00 119.00 120.00 0.0M
2024-02-21 114.00 123.50 114.00 122.00 0.0M
2024-02-20 115.00 115.50 113.50 113.50 0.0M
2024-02-19 114.50 116.00 114.00 115.50 0.0M
2024-02-16 113.50 115.00 113.00 114.50 0.0M
2024-02-15 112.00 115.50 110.50 114.50 0.0M
2024-02-05 112.50 112.50 111.00 112.00 0.0M
2024-02-02 110.50 112.00 110.00 112.00 0.0M
2024-02-01 109.50 110.50 108.50 110.50 0.0M
2024-01-31 111.50 111.50 109.00 109.50 0.0M
2024-01-30 112.50 112.50 111.50 112.00 0.0M
2024-01-29 112.00 113.00 112.00 112.00 0.0M
2024-01-26 112.00 113.00 112.00 112.00 0.0M
2024-01-25 114.00 114.00 112.00 112.00 0.0M
2024-01-24 114.50 114.50 113.50 113.50 0.0M
2024-01-23 114.50 115.50 113.50 114.50 0.0M
2024-01-22 112.50 115.50 112.50 114.00 0.0M
2024-01-19 113.00 113.50 112.00 112.50 0.0M
2024-01-18 112.00 112.00 111.00 111.50 0.0M
2024-01-17 113.50 114.50 111.00 112.00 0.0M
2024-01-16 112.50 114.00 112.50 113.50 0.0M
2024-01-15 112.50 114.00 112.50 113.50 0.0M
2024-01-12 112.00 113.00 112.00 112.50 0.0M
2024-01-11 112.50 115.00 111.00 112.50 0.0M
2024-01-10 112.50 112.50 110.50 111.50 0.0M
2024-01-09 113.00 113.00 110.00 113.00 0.0M
2024-01-08 114.00 114.00 112.50 113.50 0.0M
2024-01-05 114.50 115.50 114.00 114.00 0.0M
2024-01-04 114.50 114.50 113.00 114.50 0.0M
2024-01-03 116.00 116.00 114.00 114.50 0.0M
2024-01-02 114.00 116.50 114.00 115.50 0.0M