733.90
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1,255.00 | 1,265.00 | 1,255.00 | 1,265.00 | 0.0M |
| 2024-12-30 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.0M |
| 2024-12-27 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.0M |
| 2024-12-26 | 1,240.01 | 1,247.53 | 1,240.01 | 1,247.50 | 0.0M |
| 2024-12-23 | 1,237.58 | 1,249.98 | 1,237.58 | 1,249.98 | 0.0M |
| 2024-12-20 | 1,257.99 | 1,258.00 | 1,241.01 | 1,245.00 | 0.0M |
| 2024-12-19 | 1,270.00 | 1,274.99 | 1,265.00 | 1,265.99 | 0.0M |
| 2024-12-18 | 1,280.00 | 1,281.01 | 1,240.01 | 1,240.01 | 0.0M |
| 2024-12-17 | 1,300.00 | 1,310.00 | 1,293.50 | 1,310.00 | 0.0M |
| 2024-12-16 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0M |
| 2024-12-13 | 1,328.81 | 1,328.81 | 1,300.00 | 1,300.00 | 0.0M |
| 2024-12-11 | 1,326.99 | 1,326.99 | 1,326.99 | 1,326.99 | 0.0M |
| 2024-12-10 | 1,308.10 | 1,312.10 | 1,307.99 | 1,312.10 | 0.0M |
| 2024-12-09 | 1,316.24 | 1,316.24 | 1,308.00 | 1,308.00 | 0.0M |
| 2024-12-06 | 1,312.01 | 1,325.09 | 1,312.01 | 1,325.09 | 0.0M |
| 2024-12-05 | 1,289.36 | 1,312.00 | 1,289.36 | 1,312.00 | 0.0M |
| 2024-12-04 | 1,257.31 | 1,297.99 | 1,257.31 | 1,297.99 | 0.0M |
| 2024-12-03 | 1,239.99 | 1,239.99 | 1,233.70 | 1,238.40 | 0.0M |
| 2024-12-02 | 1,251.00 | 1,251.00 | 1,232.80 | 1,250.00 | 0.0M |
| 2024-11-29 | 1,250.00 | 1,251.01 | 1,250.00 | 1,251.00 | 0.0M |
| 2024-11-28 | 1,287.22 | 1,287.22 | 1,287.22 | 1,287.22 | 0.0M |
| 2024-11-26 | 1,264.85 | 1,300.00 | 1,264.85 | 1,291.30 | 0.0M |
| 2024-11-25 | 1,264.04 | 1,265.20 | 1,260.01 | 1,260.02 | 0.0M |
| 2024-11-22 | 1,225.00 | 1,275.00 | 1,225.00 | 1,271.41 | 0.0M |
| 2024-11-21 | 1,216.50 | 1,225.00 | 1,216.50 | 1,225.00 | 0.0M |
| 2024-11-20 | 1,190.00 | 1,190.00 | 1,183.50 | 1,183.50 | 0.0M |
| 2024-11-19 | 1,168.60 | 1,172.10 | 1,168.60 | 1,172.10 | 0.0M |
| 2024-11-15 | 1,200.00 | 1,210.00 | 1,197.00 | 1,197.00 | 0.0M |
| 2024-11-14 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 0.0M |
| 2024-11-13 | 1,250.00 | 1,250.00 | 1,233.33 | 1,233.33 | 0.0M |
| 2024-11-12 | 1,215.62 | 1,251.33 | 1,215.62 | 1,250.00 | 0.0M |
| 2024-11-11 | 1,194.00 | 1,207.81 | 1,194.00 | 1,207.80 | 0.0M |
| 2024-11-08 | 1,160.30 | 1,194.00 | 1,160.30 | 1,194.00 | 0.0M |
| 2024-11-07 | 1,171.64 | 1,171.64 | 1,156.10 | 1,160.40 | 0.0M |
| 2024-11-06 | 1,175.00 | 1,183.13 | 1,160.01 | 1,160.01 | 0.0M |
| 2024-11-05 | 1,159.98 | 1,159.98 | 1,121.00 | 1,124.57 | 0.0M |
| 2024-11-04 | 1,192.00 | 1,192.00 | 1,134.44 | 1,135.95 | 0.0M |
| 2024-11-01 | 1,150.00 | 1,191.93 | 1,150.00 | 1,191.19 | 0.0M |
| 2024-10-31 | 1,147.00 | 1,147.00 | 1,118.00 | 1,118.00 | 0.0M |
| 2024-10-30 | 1,165.00 | 1,165.00 | 1,126.00 | 1,128.98 | 0.0M |
| 2024-10-29 | 1,210.00 | 1,229.99 | 1,209.00 | 1,211.03 | 0.0M |
| 2024-10-28 | 1,198.00 | 1,219.99 | 1,198.00 | 1,219.00 | 0.0M |
| 2024-10-25 | 1,180.00 | 1,197.99 | 1,180.00 | 1,186.00 | 0.0M |
| 2024-10-24 | 1,171.01 | 1,179.99 | 1,171.01 | 1,179.99 | 0.0M |
| 2024-10-23 | 1,187.33 | 1,197.99 | 1,152.01 | 1,161.02 | 0.0M |
| 2024-10-22 | 1,179.03 | 1,196.93 | 1,173.20 | 1,196.93 | 0.0M |
| 2024-10-21 | 1,190.79 | 1,203.99 | 1,190.00 | 1,203.99 | 0.0M |
| 2024-10-18 | 1,170.00 | 1,189.99 | 1,170.00 | 1,189.98 | 0.0M |
| 2024-10-17 | 1,179.00 | 1,179.00 | 1,167.39 | 1,170.00 | 0.0M |
| 2024-10-16 | 1,175.02 | 1,192.00 | 1,167.41 | 1,179.98 | 0.0M |
| 2024-10-15 | 1,175.00 | 1,182.44 | 1,150.01 | 1,182.44 | 0.0M |
| 2024-10-14 | 1,150.00 | 1,150.00 | 1,140.00 | 1,145.00 | 0.0M |
| 2024-10-11 | 1,148.00 | 1,158.00 | 1,130.01 | 1,130.01 | 0.0M |
| 2024-10-10 | 1,142.99 | 1,142.99 | 1,125.01 | 1,136.46 | 0.0M |
| 2024-10-09 | 1,133.00 | 1,133.00 | 1,129.00 | 1,129.92 | 0.0M |
| 2024-10-08 | 1,115.00 | 1,131.00 | 1,115.00 | 1,119.98 | 0.0M |
| 2024-10-07 | 1,108.00 | 1,108.00 | 1,090.64 | 1,092.62 | 0.0M |
| 2024-10-04 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 0.0M |
| 2024-10-03 | 1,109.00 | 1,109.00 | 1,093.01 | 1,095.00 | 0.0M |
| 2024-10-02 | 1,100.00 | 1,120.00 | 1,099.00 | 1,120.00 | 0.0M |
| 2024-09-30 | 1,110.00 | 1,136.51 | 1,110.00 | 1,130.00 | 0.0M |
| 2024-09-27 | 1,135.00 | 1,144.99 | 1,120.00 | 1,132.05 | 0.0M |
| 2024-09-26 | 1,150.00 | 1,150.00 | 1,129.91 | 1,137.35 | 0.0M |
| 2024-09-25 | 1,124.01 | 1,147.00 | 1,124.01 | 1,147.00 | 0.0M |
| 2024-09-24 | 1,110.00 | 1,129.99 | 1,110.00 | 1,123.00 | 0.0M |
| 2024-09-23 | 1,120.00 | 1,132.00 | 1,120.00 | 1,132.00 | 0.0M |
| 2024-09-20 | 1,124.00 | 1,124.00 | 1,108.00 | 1,108.00 | 0.0M |
| 2024-09-19 | 1,115.00 | 1,124.00 | 1,110.00 | 1,114.87 | 0.0M |
| 2024-09-18 | 1,122.00 | 1,122.00 | 1,100.49 | 1,100.49 | 0.0M |
| 2024-09-17 | 1,129.98 | 1,131.15 | 1,116.00 | 1,121.05 | 0.0M |
| 2024-09-13 | 1,091.00 | 1,091.00 | 1,080.00 | 1,080.87 | 0.0M |
| 2024-09-12 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 0.0M |
| 2024-09-11 | 1,090.00 | 1,100.00 | 1,087.00 | 1,100.00 | 0.0M |
| 2024-09-10 | 1,089.99 | 1,091.18 | 1,089.99 | 1,091.18 | 0.0M |
| 2024-09-09 | 1,082.00 | 1,088.00 | 1,080.66 | 1,080.66 | 0.0M |
| 2024-09-06 | 1,080.00 | 1,085.00 | 1,072.50 | 1,085.00 | 0.0M |
| 2024-09-05 | 1,064.10 | 1,069.00 | 1,064.10 | 1,069.00 | 0.0M |
| 2024-09-04 | 1,045.00 | 1,087.99 | 1,043.50 | 1,064.04 | 0.0M |
| 2024-09-03 | 1,116.00 | 1,116.00 | 1,058.00 | 1,059.47 | 0.0M |
| 2024-08-30 | 1,100.00 | 1,100.00 | 1,081.02 | 1,096.00 | 0.0M |
| 2024-08-29 | 1,100.00 | 1,119.99 | 1,100.00 | 1,100.02 | 0.0M |
| 2024-08-28 | 1,080.02 | 1,100.55 | 1,080.02 | 1,090.00 | 0.0M |
| 2024-08-27 | 1,061.00 | 1,109.99 | 1,061.00 | 1,109.60 | 0.0M |
| 2024-08-26 | 1,040.00 | 1,061.00 | 1,029.42 | 1,054.98 | 0.0M |
| 2024-08-23 | 1,040.00 | 1,040.00 | 1,019.99 | 1,022.00 | 0.0M |
| 2024-08-22 | 1,044.98 | 1,054.99 | 1,038.43 | 1,040.00 | 0.0M |
| 2024-08-21 | 999.00 | 1,044.98 | 999.00 | 1,044.98 | 0.0M |
| 2024-08-20 | 990.01 | 993.98 | 980.00 | 990.00 | 0.0M |
| 2024-08-19 | 979.99 | 983.00 | 975.00 | 983.00 | 0.0M |
| 2024-08-16 | 1,000.00 | 1,004.38 | 970.00 | 979.99 | 0.0M |
| 2024-08-15 | 970.12 | 1,011.00 | 965.01 | 1,008.10 | 0.0M |
| 2024-08-14 | 978.66 | 990.00 | 965.00 | 975.00 | 0.0M |
| 2024-08-13 | 1,059.00 | 1,059.00 | 915.00 | 978.66 | 0.0M |
| 2024-08-12 | 1,049.99 | 1,076.67 | 1,049.49 | 1,066.00 | 0.0M |
| 2024-08-09 | 1,033.20 | 1,033.20 | 1,033.20 | 1,033.20 | 0.0M |
| 2024-08-08 | 1,025.00 | 1,049.99 | 1,025.00 | 1,031.00 | 0.0M |
| 2024-08-07 | 1,052.71 | 1,052.71 | 1,034.00 | 1,036.97 | 0.0M |
| 2024-08-06 | 1,006.73 | 1,065.49 | 1,006.73 | 1,056.56 | 0.0M |
| 2024-08-05 | 1,000.00 | 1,014.93 | 951.01 | 1,010.00 | 0.0M |
| 2024-08-02 | 993.97 | 1,007.00 | 977.00 | 1,007.00 | 0.0M |
| 2024-08-01 | 1,020.58 | 1,020.58 | 993.00 | 993.00 | 0.0M |
| 2024-07-31 | 999.99 | 1,025.38 | 999.99 | 1,010.00 | 0.0M |
| 2024-07-30 | 967.00 | 990.00 | 967.00 | 987.79 | 0.0M |
| 2024-07-29 | 926.00 | 955.00 | 926.00 | 955.00 | 0.0M |
| 2024-07-26 | 935.00 | 935.00 | 912.00 | 918.92 | 0.0M |
| 2024-07-25 | 960.00 | 965.18 | 917.50 | 941.65 | 0.0M |
| 2024-07-24 | 959.50 | 977.99 | 945.00 | 948.71 | 0.0M |
| 2024-07-23 | 975.00 | 988.00 | 950.00 | 958.91 | 0.0M |
| 2024-07-22 | 968.00 | 983.00 | 940.00 | 966.00 | 0.0M |
| 2024-07-19 | 969.00 | 975.00 | 961.85 | 973.13 | 0.0M |
| 2024-07-18 | 980.00 | 1,000.00 | 940.00 | 956.00 | 0.0M |
| 2024-07-17 | 1,010.00 | 1,010.00 | 980.00 | 983.32 | 0.0M |
| 2024-07-16 | 1,004.44 | 1,058.78 | 995.00 | 1,058.78 | 0.0M |
| 2024-07-15 | 1,017.00 | 1,017.00 | 1,004.95 | 1,009.01 | 0.0M |
| 2024-07-12 | 1,040.53 | 1,074.10 | 1,016.10 | 1,022.83 | 0.0M |
| 2024-07-11 | 1,044.61 | 1,044.61 | 1,016.01 | 1,024.00 | 0.0M |
| 2024-07-10 | 1,041.00 | 1,078.00 | 1,009.92 | 1,045.27 | 0.0M |
| 2024-07-09 | 1,069.00 | 1,070.00 | 1,035.00 | 1,036.00 | 0.0M |
| 2024-07-08 | 1,137.00 | 1,137.00 | 1,057.69 | 1,065.38 | 0.0M |
| 2024-07-05 | 1,135.20 | 1,155.98 | 1,135.20 | 1,136.00 | 0.0M |
| 2024-07-04 | 1,122.36 | 1,122.36 | 1,122.36 | 1,122.36 | 0.0M |
| 2024-07-03 | 1,114.98 | 1,156.00 | 1,110.00 | 1,122.50 | 0.0M |
| 2024-07-02 | 1,149.98 | 1,155.99 | 1,110.98 | 1,111.00 | 0.0M |
| 2024-07-01 | 1,139.02 | 1,140.00 | 1,100.00 | 1,140.00 | 0.0M |
| 2024-06-28 | 1,155.00 | 1,155.00 | 1,100.02 | 1,148.53 | 0.0M |
| 2024-06-27 | 1,236.00 | 1,236.00 | 1,143.50 | 1,154.60 | 0.0M |
| 2024-06-26 | 1,200.50 | 1,245.00 | 1,177.00 | 1,218.59 | 0.0M |
| 2024-06-25 | 1,175.98 | 1,175.98 | 1,175.98 | 1,175.98 | 0.0M |
| 2024-06-17 | 1,236.00 | 1,238.20 | 1,236.00 | 1,238.20 | 0.0M |
| 2024-06-14 | 1,200.22 | 1,200.22 | 1,200.22 | 1,200.22 | 0.0M |
| 2024-06-12 | 1,192.00 | 1,192.00 | 1,191.40 | 1,191.40 | 0.0M |
| 2024-06-10 | 1,144.13 | 1,144.13 | 1,144.13 | 1,144.13 | 0.0M |
| 2024-06-07 | 1,169.64 | 1,169.64 | 1,167.10 | 1,167.10 | 0.0M |
| 2024-05-31 | 1,047.00 | 1,049.70 | 1,047.00 | 1,049.70 | 0.0M |
| 2024-05-30 | 1,048.40 | 1,048.40 | 1,048.20 | 1,048.20 | 0.0M |
| 2024-05-28 | 1,050.00 | 1,050.00 | 1,047.00 | 1,047.00 | 0.0M |
| 2024-05-09 | 1,081.88 | 1,081.88 | 1,081.88 | 1,081.88 | 0.0M |
| 2024-05-03 | 1,078.28 | 1,078.28 | 1,078.28 | 1,078.28 | 0.0M |
| 2024-04-25 | 1,049.45 | 1,063.03 | 1,049.45 | 1,063.03 | 0.0M |
| 2024-04-24 | 1,005.61 | 1,005.61 | 1,005.61 | 1,005.61 | 0.0M |
| 2024-04-23 | 987.73 | 987.73 | 987.73 | 987.73 | 0.0M |
| 2024-03-25 | 968.22 | 968.22 | 968.22 | 968.22 | 0.0M |
| 2024-03-21 | 996.65 | 996.65 | 996.65 | 996.65 | 0.0M |
| 2024-03-20 | 1,012.11 | 1,012.11 | 1,012.11 | 1,012.11 | 0.0M |
| 2024-03-15 | 914.67 | 914.67 | 914.67 | 914.67 | 0.0M |
| 2024-03-14 | 914.10 | 914.10 | 914.10 | 914.10 | 0.0M |
| 2024-03-11 | 910.48 | 910.48 | 910.48 | 910.48 | 0.0M |
| 2024-03-07 | 930.05 | 930.05 | 930.05 | 930.05 | 0.0M |
| 2024-02-08 | 908.00 | 908.00 | 907.60 | 907.60 | 0.0M |
| 2024-02-07 | 908.00 | 919.00 | 908.00 | 919.00 | 0.0M |
| 2024-01-31 | 836.06 | 836.06 | 836.06 | 836.06 | 0.0M |
| 2024-01-02 | 765.07 | 765.07 | 765.07 | 765.07 | 0.0M |