1,237.13
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 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2024-12-30 | 1,206.00 | 1,225.00 | 1,206.00 | 1,225.00 | 0.0M |
| 2024-12-24 | 1,192.00 | 1,200.00 | 1,192.00 | 1,200.00 | 0.0M |
| 2024-12-23 | 1,172.00 | 1,179.00 | 1,171.00 | 1,179.00 | 0.0M |
| 2024-12-20 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2024-12-19 | 1,182.00 | 1,182.00 | 1,176.09 | 1,179.00 | 0.0M |
| 2024-12-18 | 1,183.00 | 1,185.00 | 1,183.00 | 1,185.00 | 0.0M |
| 2024-12-17 | 1,185.00 | 1,186.50 | 1,183.00 | 1,183.00 | 0.0M |
| 2024-12-16 | 1,179.00 | 1,179.00 | 1,174.50 | 1,174.50 | 0.0M |
| 2024-12-13 | 1,183.00 | 1,185.00 | 1,179.00 | 1,179.00 | 0.0M |
| 2024-12-11 | 1,181.30 | 1,182.00 | 1,181.10 | 1,182.00 | 0.0M |
| 2024-12-10 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.0M |
| 2024-12-09 | 1,191.90 | 1,199.00 | 1,191.10 | 1,194.50 | 0.0M |
| 2024-12-06 | 1,210.56 | 1,214.10 | 1,210.54 | 1,214.10 | 0.0M |
| 2024-12-04 | 1,210.00 | 1,210.00 | 1,206.00 | 1,210.00 | 0.0M |
| 2024-12-03 | 1,203.00 | 1,203.00 | 1,202.70 | 1,202.70 | 0.0M |
| 2024-12-02 | 1,197.00 | 1,220.00 | 1,197.00 | 1,220.00 | 0.0M |
| 2024-11-29 | 1,228.43 | 1,228.43 | 1,197.00 | 1,197.00 | 0.0M |
| 2024-11-27 | 1,228.43 | 1,228.43 | 1,228.43 | 1,228.43 | 0.0M |
| 2024-11-26 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2024-11-25 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.0M |
| 2024-11-21 | 1,181.26 | 1,181.26 | 1,181.26 | 1,181.26 | 0.0M |
| 2024-11-20 | 1,145.00 | 1,150.22 | 1,145.00 | 1,150.22 | 0.0M |
| 2024-11-19 | 1,145.00 | 1,145.00 | 1,144.99 | 1,145.00 | 0.0M |
| 2024-11-15 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2024-11-14 | 1,216.00 | 1,216.00 | 1,175.00 | 1,184.00 | 0.0M |
| 2024-11-13 | 1,210.00 | 1,217.01 | 1,207.50 | 1,216.87 | 0.0M |
| 2024-11-12 | 1,210.00 | 1,214.00 | 1,210.00 | 1,210.01 | 0.0M |
| 2024-11-11 | 1,200.00 | 1,200.00 | 1,198.50 | 1,198.50 | 0.0M |
| 2024-11-08 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2024-11-06 | 1,142.99 | 1,179.96 | 1,142.99 | 1,165.00 | 0.0M |
| 2024-11-04 | 1,116.99 | 1,117.00 | 1,116.99 | 1,117.00 | 0.0M |
| 2024-10-30 | 1,130.00 | 1,130.00 | 1,129.99 | 1,129.99 | 0.0M |
| 2024-10-29 | 1,100.00 | 1,126.64 | 1,100.00 | 1,126.64 | 0.0M |
| 2024-10-28 | 1,116.46 | 1,116.46 | 1,111.00 | 1,111.00 | 0.0M |
| 2024-10-25 | 1,121.00 | 1,121.00 | 1,115.99 | 1,115.99 | 0.0M |
| 2024-10-24 | 1,110.00 | 1,110.00 | 1,101.12 | 1,101.16 | 0.0M |
| 2024-10-23 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.0M |
| 2024-10-22 | 1,124.35 | 1,128.00 | 1,121.00 | 1,128.00 | 0.0M |
| 2024-10-21 | 1,130.01 | 1,130.01 | 1,130.01 | 1,130.01 | 0.0M |
| 2024-10-18 | 1,110.00 | 1,125.00 | 1,110.00 | 1,125.00 | 0.0M |
| 2024-10-17 | 1,122.10 | 1,122.10 | 1,122.10 | 1,122.10 | 0.0M |
| 2024-10-16 | 1,095.68 | 1,113.80 | 1,095.68 | 1,113.80 | 0.0M |
| 2024-10-15 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2024-10-14 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0M |
| 2024-10-11 | 1,047.15 | 1,047.15 | 1,047.15 | 1,047.15 | 0.0M |
| 2024-10-10 | 1,048.71 | 1,050.00 | 1,048.71 | 1,050.00 | 0.0M |
| 2024-10-09 | 1,037.90 | 1,044.00 | 1,037.90 | 1,043.63 | 0.0M |
| 2024-10-08 | 1,016.24 | 1,017.00 | 1,016.24 | 1,017.00 | 0.0M |
| 2024-10-07 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.0M |
| 2024-10-03 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.0M |
| 2024-10-02 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.0M |
| 2024-09-30 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2024-09-27 | 1,043.00 | 1,045.00 | 1,043.00 | 1,044.50 | 0.0M |
| 2024-09-26 | 1,041.00 | 1,043.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2024-09-25 | 1,029.99 | 1,033.00 | 1,029.99 | 1,033.00 | 0.0M |
| 2024-09-24 | 1,013.47 | 1,017.00 | 1,013.05 | 1,013.05 | 0.0M |
| 2024-09-23 | 1,016.80 | 1,016.80 | 1,016.80 | 1,016.80 | 0.0M |
| 2024-09-20 | 1,001.00 | 1,010.00 | 1,001.00 | 1,008.00 | 0.0M |
| 2024-09-19 | 975.01 | 985.01 | 975.01 | 985.01 | 0.0M |
| 2024-09-18 | 990.00 | 990.00 | 978.00 | 978.00 | 0.0M |
| 2024-09-17 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2024-09-13 | 960.00 | 970.00 | 959.90 | 970.00 | 0.0M |
| 2024-09-12 | 966.00 | 966.00 | 965.10 | 965.10 | 0.0M |
| 2024-09-11 | 958.00 | 970.00 | 958.00 | 970.00 | 0.0M |
| 2024-09-10 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2024-09-09 | 967.20 | 970.00 | 967.20 | 970.00 | 0.0M |
| 2024-09-06 | 973.90 | 973.90 | 964.01 | 964.01 | 0.0M |
| 2024-09-05 | 983.50 | 983.50 | 980.00 | 980.00 | 0.0M |
| 2024-09-04 | 981.00 | 991.00 | 981.00 | 990.00 | 0.0M |
| 2024-09-03 | 994.50 | 996.00 | 994.50 | 996.00 | 0.0M |
| 2024-08-30 | 988.00 | 997.41 | 977.00 | 978.00 | 0.0M |
| 2024-08-29 | 991.99 | 1,000.00 | 991.99 | 999.19 | 0.0M |
| 2024-08-28 | 975.00 | 978.00 | 952.03 | 978.00 | 0.0M |
| 2024-08-27 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 0.0M |
| 2024-08-26 | 965.34 | 986.60 | 965.34 | 981.05 | 0.0M |
| 2024-08-23 | 980.00 | 980.00 | 961.70 | 968.50 | 0.0M |
| 2024-08-22 | 981.55 | 992.89 | 980.00 | 982.00 | 0.0M |
| 2024-08-21 | 960.00 | 975.25 | 960.00 | 973.00 | 0.0M |
| 2024-08-20 | 946.85 | 955.00 | 929.62 | 936.86 | 0.0M |
| 2024-08-19 | 928.00 | 928.00 | 910.22 | 910.22 | 0.0M |
| 2024-08-16 | 913.36 | 925.00 | 913.36 | 923.50 | 0.0M |
| 2024-08-15 | 900.00 | 951.98 | 884.01 | 901.42 | 0.0M |
| 2024-08-14 | 855.00 | 863.83 | 851.77 | 860.50 | 0.0M |
| 2024-08-13 | 868.98 | 868.98 | 860.00 | 860.00 | 0.0M |
| 2024-08-08 | 868.12 | 872.47 | 868.12 | 868.99 | 0.0M |
| 2024-08-07 | 880.02 | 880.02 | 868.12 | 868.12 | 0.0M |
| 2024-08-06 | 884.78 | 886.40 | 884.78 | 886.40 | 0.0M |
| 2024-08-05 | 880.01 | 880.01 | 868.11 | 868.11 | 0.0M |
| 2024-08-02 | 879.21 | 890.00 | 879.21 | 882.01 | 0.0M |
| 2024-08-01 | 874.82 | 874.82 | 874.82 | 874.82 | 0.0M |
| 2024-07-31 | 902.90 | 902.90 | 890.00 | 900.01 | 0.0M |
| 2024-07-30 | 900.00 | 905.50 | 900.00 | 900.97 | 0.0M |
| 2024-07-29 | 879.00 | 900.00 | 879.00 | 899.99 | 0.0M |
| 2024-07-26 | 879.99 | 879.99 | 879.00 | 879.00 | 0.0M |
| 2024-07-25 | 862.00 | 869.00 | 862.00 | 869.00 | 0.0M |
| 2024-07-24 | 862.00 | 862.00 | 862.00 | 862.00 | 0.0M |
| 2024-07-23 | 843.00 | 843.00 | 843.00 | 843.00 | 0.0M |
| 2024-07-22 | 854.99 | 854.99 | 854.99 | 854.99 | 0.0M |
| 2024-07-19 | 870.00 | 870.00 | 854.88 | 854.88 | 0.0M |
| 2024-07-18 | 864.00 | 870.00 | 864.00 | 870.00 | 0.0M |
| 2024-07-17 | 845.80 | 859.80 | 845.80 | 858.00 | 0.0M |
| 2024-07-16 | 841.60 | 841.60 | 835.77 | 835.77 | 0.0M |
| 2024-07-15 | 843.69 | 843.69 | 843.69 | 843.69 | 0.0M |
| 2024-07-12 | 836.00 | 842.00 | 836.00 | 842.00 | 0.0M |
| 2024-07-10 | 821.48 | 821.48 | 817.01 | 817.01 | 0.0M |
| 2024-07-09 | 826.50 | 830.00 | 825.00 | 825.01 | 0.0M |
| 2024-07-08 | 831.00 | 831.00 | 825.02 | 825.02 | 0.0M |
| 2024-07-05 | 843.54 | 844.00 | 830.03 | 842.60 | 0.0M |
| 2024-07-03 | 857.40 | 857.40 | 857.40 | 857.40 | 0.0M |
| 2024-07-02 | 878.24 | 879.98 | 858.00 | 860.56 | 0.0M |
| 2024-07-01 | 874.99 | 879.99 | 872.00 | 879.99 | 0.0M |
| 2024-06-28 | 871.00 | 874.99 | 871.00 | 872.40 | 0.0M |
| 2024-06-27 | 867.11 | 869.00 | 866.00 | 869.00 | 0.0M |
| 2024-06-26 | 860.00 | 865.00 | 860.00 | 863.16 | 0.0M |
| 2024-06-25 | 853.98 | 859.61 | 836.04 | 850.00 | 0.0M |
| 2024-06-24 | 854.00 | 854.00 | 854.00 | 854.00 | 0.0M |
| 2024-06-21 | 865.80 | 867.77 | 860.70 | 867.77 | 0.0M |
| 2024-06-20 | 857.50 | 859.98 | 856.02 | 856.02 | 0.0M |
| 2024-06-18 | 841.00 | 842.00 | 835.03 | 842.00 | 0.0M |
| 2024-06-17 | 837.60 | 845.30 | 837.60 | 845.30 | 0.0M |
| 2024-06-13 | 845.00 | 845.00 | 838.00 | 843.99 | 0.0M |
| 2024-06-12 | 863.00 | 866.00 | 848.48 | 856.70 | 0.0M |
| 2024-06-11 | 838.00 | 845.99 | 837.00 | 845.99 | 0.0M |
| 2024-06-10 | 841.32 | 849.99 | 825.01 | 838.00 | 0.0M |
| 2024-06-07 | 824.00 | 846.80 | 824.00 | 846.00 | 0.0M |
| 2024-06-06 | 810.50 | 810.50 | 805.00 | 809.03 | 0.0M |
| 2024-06-05 | 846.59 | 846.59 | 805.00 | 807.78 | 0.0M |
| 2024-06-04 | 828.95 | 847.00 | 824.00 | 846.97 | 0.0M |
| 2024-06-03 | 814.00 | 825.00 | 814.00 | 825.00 | 0.0M |
| 2024-05-30 | 794.99 | 794.99 | 781.06 | 781.06 | 0.0M |
| 2024-05-29 | 780.00 | 780.00 | 779.00 | 779.00 | 0.0M |
| 2024-05-28 | 783.00 | 783.00 | 775.00 | 775.00 | 0.0M |
| 2024-05-24 | 777.96 | 777.96 | 776.99 | 777.96 | 0.0M |
| 2024-05-23 | 789.24 | 789.24 | 789.24 | 789.24 | 0.0M |
| 2024-05-22 | 780.21 | 792.89 | 780.21 | 792.89 | 0.0M |
| 2024-05-21 | 778.99 | 785.00 | 777.00 | 779.21 | 0.0M |
| 2024-05-20 | 790.50 | 790.50 | 780.00 | 780.00 | 0.0M |
| 2024-05-17 | 805.00 | 805.00 | 800.00 | 800.04 | 0.0M |
| 2024-05-16 | 828.00 | 828.00 | 802.01 | 807.00 | 0.0M |
| 2024-05-15 | 834.99 | 834.99 | 820.00 | 829.12 | 0.0M |
| 2024-05-14 | 822.26 | 822.26 | 816.15 | 822.00 | 0.0M |
| 2024-05-13 | 815.00 | 819.99 | 815.00 | 819.98 | 0.0M |
| 2024-05-10 | 800.00 | 806.40 | 800.00 | 806.40 | 0.0M |
| 2024-05-09 | 807.71 | 807.71 | 802.00 | 802.00 | 0.0M |
| 2024-05-08 | 815.99 | 815.99 | 815.99 | 815.99 | 0.0M |
| 2024-05-07 | 800.00 | 800.00 | 797.00 | 800.00 | 0.0M |
| 2024-05-06 | 798.00 | 815.98 | 796.00 | 815.98 | 0.0M |
| 2024-05-03 | 799.00 | 800.13 | 799.00 | 800.08 | 0.0M |
| 2024-05-02 | 792.27 | 794.60 | 792.01 | 794.60 | 0.0M |
| 2024-04-30 | 806.60 | 806.60 | 806.59 | 806.60 | 0.0M |
| 2024-04-29 | 820.00 | 820.00 | 813.00 | 813.00 | 0.0M |
| 2024-04-26 | 824.00 | 824.00 | 819.03 | 821.50 | 0.0M |
| 2024-04-24 | 825.00 | 825.00 | 817.01 | 817.01 | 0.0M |
| 2024-04-23 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0M |
| 2024-04-22 | 834.99 | 834.99 | 824.00 | 825.51 | 0.0M |
| 2024-04-19 | 835.00 | 835.00 | 835.00 | 835.00 | 0.0M |
| 2024-04-15 | 812.11 | 812.11 | 800.01 | 800.01 | 0.0M |
| 2024-04-12 | 812.11 | 812.11 | 812.11 | 812.11 | 0.0M |
| 2024-04-11 | 808.60 | 808.70 | 807.04 | 807.04 | 0.0M |
| 2024-04-10 | 808.00 | 808.10 | 808.00 | 808.10 | 0.0M |
| 2024-04-09 | 793.69 | 822.19 | 793.69 | 822.19 | 0.0M |
| 2024-04-08 | 804.00 | 804.00 | 799.97 | 799.97 | 0.0M |
| 2024-04-05 | 795.20 | 804.00 | 795.20 | 804.00 | 0.0M |
| 2024-04-04 | 817.50 | 817.50 | 817.49 | 817.49 | 0.0M |
| 2024-04-03 | 815.00 | 815.00 | 806.00 | 806.00 | 0.0M |
| 2024-04-02 | 819.00 | 825.00 | 819.00 | 825.00 | 0.0M |
| 2024-04-01 | 831.00 | 831.00 | 831.00 | 831.00 | 0.0M |
| 2024-03-27 | 825.00 | 826.00 | 825.00 | 826.00 | 0.0M |
| 2024-03-22 | 833.00 | 833.00 | 833.00 | 833.00 | 0.0M |
| 2024-03-21 | 834.99 | 843.00 | 834.99 | 837.00 | 0.0M |
| 2024-03-19 | 820.00 | 820.00 | 815.90 | 815.90 | 0.0M |
| 2024-03-15 | 821.00 | 821.00 | 821.00 | 821.00 | 0.0M |
| 2024-03-14 | 833.00 | 835.49 | 833.00 | 835.49 | 0.0M |
| 2024-03-13 | 832.00 | 835.50 | 832.00 | 835.50 | 0.0M |
| 2024-03-12 | 842.00 | 842.00 | 829.01 | 840.00 | 0.0M |
| 2024-03-11 | 842.00 | 842.00 | 842.00 | 842.00 | 0.0M |
| 2024-03-08 | 827.00 | 832.00 | 824.99 | 832.00 | 0.0M |
| 2024-03-07 | 824.66 | 824.80 | 824.66 | 824.75 | 0.0M |
| 2024-03-06 | 828.00 | 830.99 | 828.00 | 829.40 | 0.0M |
| 2024-03-05 | 831.00 | 831.00 | 830.99 | 830.99 | 0.0M |
| 2024-03-04 | 828.00 | 836.70 | 828.00 | 836.60 | 0.0M |
| 2024-03-01 | 820.00 | 820.00 | 813.00 | 813.00 | 0.0M |
| 2024-02-29 | 822.50 | 826.99 | 822.50 | 826.00 | 0.0M |
| 2024-02-28 | 824.67 | 828.00 | 823.00 | 823.00 | 0.0M |
| 2024-02-27 | 826.00 | 826.00 | 823.00 | 823.00 | 0.0M |
| 2024-02-26 | 839.00 | 839.00 | 827.22 | 827.23 | 0.0M |
| 2024-02-23 | 839.99 | 859.99 | 832.01 | 839.00 | 0.0M |
| 2024-02-22 | 827.00 | 839.99 | 827.00 | 831.50 | 0.0M |
| 2024-02-21 | 823.29 | 828.99 | 820.00 | 825.00 | 0.0M |
| 2024-02-20 | 819.00 | 823.29 | 819.00 | 823.29 | 0.0M |
| 2024-02-16 | 834.40 | 834.40 | 826.20 | 826.70 | 0.0M |
| 2024-02-15 | 840.00 | 841.00 | 824.00 | 840.00 | 0.0M |
| 2024-02-14 | 853.70 | 856.20 | 853.70 | 856.00 | 0.0M |
| 2024-02-13 | 858.00 | 858.00 | 845.58 | 853.70 | 0.0M |
| 2024-02-12 | 848.00 | 869.99 | 848.00 | 856.10 | 0.0M |
| 2024-02-09 | 874.99 | 874.99 | 856.50 | 856.50 | 0.0M |
| 2024-02-08 | 846.81 | 847.00 | 846.81 | 847.00 | 0.0M |
| 2024-02-07 | 850.00 | 855.00 | 848.00 | 850.20 | 0.0M |
| 2024-02-06 | 856.85 | 860.00 | 856.85 | 860.00 | 0.0M |
| 2024-02-02 | 856.60 | 864.99 | 856.60 | 862.50 | 0.0M |
| 2024-02-01 | 856.94 | 861.00 | 856.94 | 861.00 | 0.0M |
| 2024-01-31 | 870.00 | 870.00 | 865.00 | 865.12 | 0.0M |
| 2024-01-30 | 893.00 | 895.00 | 893.00 | 893.00 | 0.0M |
| 2024-01-29 | 914.39 | 914.39 | 890.00 | 900.00 | 0.0M |
| 2024-01-26 | 904.50 | 904.50 | 904.50 | 904.50 | 0.0M |
| 2024-01-25 | 882.80 | 904.50 | 882.80 | 904.50 | 0.0M |
| 2024-01-24 | 878.99 | 883.80 | 878.99 | 882.80 | 0.0M |
| 2024-01-23 | 892.10 | 899.99 | 892.10 | 894.45 | 0.0M |
| 2024-01-22 | 878.99 | 886.00 | 878.99 | 886.00 | 0.0M |
| 2024-01-19 | 877.23 | 878.99 | 877.23 | 878.65 | 0.0M |
| 2024-01-18 | 869.00 | 869.50 | 869.00 | 869.50 | 0.0M |
| 2024-01-17 | 864.30 | 865.00 | 864.30 | 865.00 | 0.0M |
| 2024-01-16 | 860.00 | 870.00 | 860.00 | 869.98 | 0.0M |
| 2024-01-12 | 840.52 | 850.00 | 840.52 | 845.75 | 0.0M |
| 2024-01-11 | 858.00 | 858.00 | 840.52 | 840.52 | 0.0M |
| 2024-01-10 | 846.00 | 847.95 | 846.00 | 847.95 | 0.0M |
| 2024-01-09 | 852.64 | 852.64 | 836.00 | 842.70 | 0.0M |
| 2024-01-08 | 846.23 | 846.23 | 840.00 | 840.00 | 0.0M |
| 2024-01-05 | 845.00 | 845.00 | 845.00 | 845.00 | 0.0M |
| 2024-01-04 | 857.70 | 864.95 | 851.01 | 864.95 | 0.0M |
| 2024-01-03 | 857.70 | 860.00 | 857.50 | 860.00 | 0.0M |
| 2024-01-02 | 861.98 | 861.98 | 861.98 | 861.98 | 0.0M |