585.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 1,047.00 | 1,080.00 | 1,038.00 | 1,038.00 | 0.0M |
| 2021-12-29 | 1,041.97 | 1,041.97 | 1,041.97 | 1,041.97 | 0.0M |
| 2021-12-27 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.0M |
| 2021-12-23 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0.0M |
| 2021-12-21 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.0M |
| 2021-12-20 | 1,004.50 | 1,004.50 | 1,004.50 | 1,004.50 | 0.0M |
| 2021-12-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-12-16 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.0M |
| 2021-12-15 | 1,030.01 | 1,030.01 | 1,026.00 | 1,026.00 | 0.0M |
| 2021-12-14 | 1,028.50 | 1,028.50 | 1,028.50 | 1,028.50 | 0.0M |
| 2021-12-13 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2021-12-10 | 1,012.85 | 1,012.85 | 1,012.85 | 1,012.85 | 0.0M |
| 2021-12-08 | 1,028.88 | 1,028.88 | 1,028.88 | 1,028.88 | 0.0M |
| 2021-12-07 | 1,050.00 | 1,059.09 | 1,033.25 | 1,045.15 | 0.0M |
| 2021-12-03 | 1,096.40 | 1,096.40 | 1,095.00 | 1,095.00 | 0.0M |
| 2021-12-02 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.0M |
| 2021-12-01 | 1,068.22 | 1,068.22 | 1,068.22 | 1,068.22 | 0.0M |
| 2021-11-30 | 1,079.00 | 1,079.00 | 1,074.10 | 1,074.95 | 0.0M |
| 2021-11-29 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2021-11-26 | 1,118.59 | 1,118.59 | 1,118.59 | 1,118.59 | 0.0M |
| 2021-11-23 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.0M |
| 2021-11-22 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2021-11-19 | 1,083.05 | 1,084.00 | 1,081.95 | 1,084.00 | 0.0M |
| 2021-11-18 | 1,098.45 | 1,098.50 | 1,098.45 | 1,098.50 | 0.0M |
| 2021-11-16 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 0.0M |
| 2021-11-10 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.0M |
| 2021-11-09 | 1,146.68 | 1,146.68 | 1,146.68 | 1,146.68 | 0.0M |
| 2021-10-29 | 1,064.16 | 1,064.16 | 1,058.00 | 1,059.00 | 0.0M |
| 2021-10-28 | 1,059.19 | 1,065.85 | 1,057.30 | 1,057.30 | 0.0M |
| 2021-10-26 | 1,092.00 | 1,096.19 | 1,092.00 | 1,096.19 | 0.0M |
| 2021-10-25 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 0.0M |
| 2021-10-22 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 0.0M |
| 2021-10-21 | 1,082.41 | 1,082.41 | 1,082.41 | 1,082.41 | 0.0M |
| 2021-10-19 | 1,094.05 | 1,094.85 | 1,094.05 | 1,094.85 | 0.0M |
| 2021-10-18 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2021-10-15 | 1,098.32 | 1,098.32 | 1,098.32 | 1,098.32 | 0.0M |
| 2021-10-14 | 1,109.21 | 1,116.90 | 1,109.21 | 1,116.90 | 0.0M |
| 2021-10-12 | 1,085.50 | 1,085.50 | 1,079.55 | 1,079.55 | 0.0M |
| 2021-10-11 | 1,120.50 | 1,120.50 | 1,092.01 | 1,100.00 | 0.0M |
| 2021-10-08 | 1,158.99 | 1,158.99 | 1,131.00 | 1,131.00 | 0.0M |
| 2021-10-07 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0M |
| 2021-10-06 | 1,160.65 | 1,168.02 | 1,160.65 | 1,168.02 | 0.0M |
| 2021-10-04 | 1,168.01 | 1,168.01 | 1,168.01 | 1,168.01 | 0.0M |
| 2021-09-30 | 1,148.23 | 1,162.00 | 1,129.10 | 1,129.10 | 0.0M |
| 2021-09-29 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 0.0M |
| 2021-09-27 | 1,130.01 | 1,130.01 | 1,130.00 | 1,130.00 | 0.0M |
| 2021-09-24 | 1,127.00 | 1,130.00 | 1,127.00 | 1,130.00 | 0.0M |
| 2021-09-23 | 1,135.00 | 1,137.80 | 1,120.00 | 1,120.00 | 0.0M |
| 2021-09-22 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2021-09-21 | 1,153.04 | 1,153.04 | 1,128.00 | 1,130.00 | 0.0M |
| 2021-09-17 | 1,141.30 | 1,141.30 | 1,141.30 | 1,141.30 | 0.0M |
| 2021-09-15 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0.0M |
| 2021-09-14 | 1,121.50 | 1,121.50 | 1,110.00 | 1,110.00 | 0.0M |
| 2021-09-13 | 1,232.00 | 1,232.00 | 1,191.40 | 1,191.40 | 0.0M |
| 2021-09-10 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.0M |
| 2021-09-08 | 1,231.00 | 1,231.00 | 1,196.50 | 1,212.51 | 0.0M |
| 2021-09-07 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 0.0M |
| 2021-09-02 | 1,227.00 | 1,233.50 | 1,227.00 | 1,231.00 | 0.0M |
| 2021-09-01 | 1,219.70 | 1,224.00 | 1,192.26 | 1,202.96 | 0.0M |
| 2021-08-31 | 1,200.00 | 1,212.00 | 1,190.01 | 1,191.00 | 0.0M |
| 2021-08-27 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 0.0M |
| 2021-08-26 | 1,178.60 | 1,178.60 | 1,178.60 | 1,178.60 | 0.0M |
| 2021-08-25 | 1,219.19 | 1,219.19 | 1,204.50 | 1,204.50 | 0.0M |
| 2021-08-24 | 1,203.00 | 1,206.00 | 1,196.98 | 1,200.00 | 0.0M |
| 2021-08-23 | 1,230.03 | 1,230.03 | 1,222.00 | 1,222.00 | 0.0M |
| 2021-08-20 | 1,185.59 | 1,215.06 | 1,185.59 | 1,210.00 | 0.0M |
| 2021-08-19 | 1,194.00 | 1,194.00 | 1,185.00 | 1,185.00 | 0.0M |
| 2021-08-18 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.0M |
| 2021-08-17 | 1,178.00 | 1,183.30 | 1,178.00 | 1,183.30 | 0.0M |
| 2021-08-16 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2021-08-13 | 1,174.15 | 1,180.96 | 1,174.15 | 1,180.00 | 0.0M |
| 2021-08-12 | 1,170.00 | 1,178.00 | 1,144.43 | 1,178.00 | 0.0M |
| 2021-08-09 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2021-08-05 | 1,160.00 | 1,162.24 | 1,104.52 | 1,162.24 | 0.0M |
| 2021-08-04 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 0.0M |
| 2021-08-03 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2021-08-02 | 1,162.50 | 1,166.00 | 1,162.50 | 1,164.00 | 0.0M |
| 2021-07-30 | 1,155.00 | 1,186.19 | 1,155.00 | 1,186.19 | 0.0M |
| 2021-07-29 | 1,160.00 | 1,162.00 | 1,160.00 | 1,162.00 | 0.0M |
| 2021-07-28 | 1,174.96 | 1,174.96 | 1,174.96 | 1,174.96 | 0.0M |
| 2021-07-27 | 1,166.00 | 1,168.00 | 1,166.00 | 1,167.55 | 0.0M |
| 2021-07-23 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.0M |
| 2021-07-22 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.0M |
| 2021-07-19 | 1,118.13 | 1,122.51 | 1,118.13 | 1,122.51 | 0.0M |
| 2021-07-13 | 1,160.00 | 1,160.00 | 1,158.00 | 1,158.00 | 0.0M |
| 2021-07-08 | 1,171.66 | 1,171.66 | 1,171.36 | 1,171.36 | 0.0M |
| 2021-07-07 | 1,158.00 | 1,163.50 | 1,158.00 | 1,163.50 | 0.0M |
| 2021-07-06 | 1,131.63 | 1,143.00 | 1,127.87 | 1,137.50 | 0.0M |
| 2021-07-02 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2021-07-01 | 1,146.61 | 1,173.89 | 1,146.61 | 1,155.65 | 0.0M |
| 2021-06-30 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0M |
| 2021-06-29 | 1,129.15 | 1,129.15 | 1,129.15 | 1,129.15 | 0.0M |
| 2021-06-28 | 1,110.00 | 1,116.00 | 1,094.71 | 1,094.71 | 0.0M |
| 2021-06-25 | 1,094.80 | 1,113.00 | 1,094.80 | 1,111.00 | 0.0M |
| 2021-06-24 | 1,125.00 | 1,125.00 | 1,091.40 | 1,112.10 | 0.0M |
| 2021-06-23 | 1,126.50 | 1,126.50 | 1,122.00 | 1,124.46 | 0.0M |
| 2021-06-22 | 1,183.00 | 1,183.00 | 1,172.50 | 1,172.50 | 0.0M |
| 2021-06-21 | 1,180.00 | 1,180.00 | 1,173.00 | 1,173.00 | 0.0M |
| 2021-06-18 | 1,166.00 | 1,171.00 | 1,166.00 | 1,171.00 | 0.0M |
| 2021-06-17 | 1,162.51 | 1,176.00 | 1,162.51 | 1,176.00 | 0.0M |
| 2021-06-16 | 1,161.33 | 1,161.33 | 1,152.00 | 1,161.00 | 0.0M |
| 2021-06-14 | 1,130.00 | 1,134.00 | 1,130.00 | 1,134.00 | 0.0M |
| 2021-06-11 | 1,133.00 | 1,133.00 | 1,130.00 | 1,130.00 | 0.0M |
| 2021-06-10 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.0M |
| 2021-06-09 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.0M |
| 2021-06-08 | 1,113.00 | 1,114.00 | 1,113.00 | 1,114.00 | 0.0M |
| 2021-06-07 | 1,122.50 | 1,128.00 | 1,122.50 | 1,128.00 | 0.0M |
| 2021-06-03 | 1,142.98 | 1,142.98 | 1,126.00 | 1,126.00 | 0.0M |
| 2021-06-02 | 1,140.21 | 1,140.21 | 1,140.21 | 1,140.21 | 0.0M |
| 2021-06-01 | 1,140.00 | 1,140.21 | 1,132.00 | 1,140.21 | 0.0M |
| 2021-05-25 | 1,111.00 | 1,113.30 | 1,108.00 | 1,108.00 | 0.0M |
| 2021-05-20 | 1,097.10 | 1,097.10 | 1,097.10 | 1,097.10 | 0.0M |
| 2021-05-19 | 1,070.50 | 1,074.75 | 1,067.00 | 1,074.75 | 0.0M |
| 2021-05-17 | 1,130.00 | 1,130.00 | 1,098.23 | 1,098.23 | 0.0M |
| 2021-05-13 | 1,146.00 | 1,152.00 | 1,146.00 | 1,152.00 | 0.0M |
| 2021-05-11 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.0M |
| 2021-05-10 | 1,163.00 | 1,163.00 | 1,148.00 | 1,148.00 | 0.0M |
| 2021-05-06 | 1,140.00 | 1,145.00 | 1,140.00 | 1,142.04 | 0.0M |
| 2021-05-04 | 1,143.90 | 1,143.90 | 1,143.90 | 1,143.90 | 0.0M |
| 2021-05-03 | 1,138.00 | 1,150.00 | 1,138.00 | 1,150.00 | 0.0M |
| 2021-04-30 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0M |
| 2021-04-29 | 1,137.98 | 1,137.98 | 1,129.08 | 1,130.00 | 0.0M |
| 2021-04-28 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | 0.0M |
| 2021-04-27 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2021-04-26 | 1,078.00 | 1,082.50 | 1,078.00 | 1,082.50 | 0.0M |
| 2021-04-23 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2021-04-22 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2021-04-21 | 1,085.85 | 1,085.85 | 1,085.85 | 1,085.85 | 0.0M |
| 2021-04-20 | 1,075.02 | 1,075.02 | 1,074.97 | 1,074.97 | 0.0M |
| 2021-04-19 | 1,084.00 | 1,084.00 | 1,072.00 | 1,072.00 | 0.0M |
| 2021-04-16 | 1,102.00 | 1,102.00 | 1,094.00 | 1,094.00 | 0.0M |
| 2021-04-15 | 1,082.70 | 1,082.70 | 1,076.25 | 1,076.25 | 0.0M |
| 2021-04-14 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.0M |
| 2021-04-13 | 1,079.41 | 1,079.41 | 1,078.00 | 1,078.00 | 0.0M |
| 2021-04-12 | 1,030.00 | 1,076.00 | 1,030.00 | 1,076.00 | 0.0M |
| 2021-04-09 | 1,085.00 | 1,085.00 | 1,060.90 | 1,072.17 | 0.0M |
| 2021-04-08 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.0M |
| 2021-04-07 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.0M |
| 2021-04-06 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-04-05 | 1,109.00 | 1,111.00 | 1,109.00 | 1,111.00 | 0.0M |
| 2021-03-31 | 1,121.01 | 1,121.01 | 1,118.90 | 1,118.90 | 0.0M |
| 2021-03-30 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 0.0M |
| 2021-03-26 | 1,176.00 | 1,176.00 | 1,126.45 | 1,128.75 | 0.0M |
| 2021-03-24 | 1,168.41 | 1,176.00 | 1,168.00 | 1,176.00 | 0.0M |
| 2021-03-23 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.0M |
| 2021-03-18 | 1,164.90 | 1,164.90 | 1,145.80 | 1,148.42 | 0.0M |
| 2021-03-17 | 1,175.17 | 1,175.17 | 1,172.00 | 1,172.00 | 0.0M |
| 2021-03-16 | 1,184.50 | 1,200.00 | 1,184.50 | 1,192.60 | 0.0M |
| 2021-03-11 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.0M |
| 2021-03-10 | 1,186.00 | 1,198.00 | 1,186.00 | 1,195.80 | 0.0M |
| 2021-03-09 | 1,180.47 | 1,188.00 | 1,180.47 | 1,188.00 | 0.1M |
| 2021-03-05 | 1,151.00 | 1,175.00 | 1,151.00 | 1,175.00 | 0.0M |
| 2021-03-04 | 1,134.40 | 1,138.50 | 1,134.40 | 1,138.44 | 0.0M |
| 2021-03-03 | 1,122.01 | 1,141.70 | 1,122.01 | 1,132.00 | 0.0M |
| 2021-03-02 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.0M |
| 2021-03-01 | 1,113.00 | 1,143.00 | 1,113.00 | 1,143.00 | 0.0M |
| 2021-02-25 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2021-02-24 | 1,086.50 | 1,087.00 | 1,086.50 | 1,087.00 | 0.0M |
| 2021-02-23 | 1,072.75 | 1,072.75 | 1,072.75 | 1,072.75 | 0.0M |
| 2021-02-19 | 1,060.00 | 1,062.70 | 1,060.00 | 1,062.70 | 0.0M |
| 2021-02-18 | 1,075.50 | 1,075.50 | 1,074.14 | 1,074.14 | 0.0M |
| 2021-02-17 | 1,075.00 | 1,075.00 | 1,069.00 | 1,071.00 | 0.0M |
| 2021-02-12 | 1,061.23 | 1,061.23 | 1,059.00 | 1,059.00 | 0.0M |
| 2021-02-11 | 1,122.55 | 1,122.55 | 1,053.00 | 1,067.87 | 0.0M |
| 2021-02-10 | 1,047.40 | 1,047.40 | 1,047.40 | 1,047.40 | 0.0M |
| 2021-02-09 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2021-02-08 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.0M |
| 2021-02-04 | 1,030.00 | 1,045.00 | 1,022.01 | 1,022.01 | 0.0M |
| 2021-02-03 | 1,030.62 | 1,030.62 | 1,030.62 | 1,030.62 | 0.0M |
| 2021-01-29 | 1,019.80 | 1,026.00 | 1,019.80 | 1,026.00 | 0.0M |
| 2021-01-28 | 1,035.50 | 1,045.72 | 1,035.50 | 1,045.72 | 0.0M |
| 2021-01-26 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2021-01-25 | 978.65 | 978.65 | 978.65 | 978.65 | 0.0M |
| 2021-01-22 | 962.09 | 962.09 | 962.09 | 962.09 | 0.0M |
| 2021-01-21 | 950.00 | 999.00 | 950.00 | 967.00 | 0.0M |
| 2021-01-20 | 953.00 | 960.66 | 948.93 | 960.66 | 0.0M |
| 2021-01-19 | 952.35 | 952.35 | 952.35 | 952.35 | 0.0M |
| 2021-01-15 | 916.05 | 972.60 | 916.05 | 972.60 | 0.0M |
| 2021-01-12 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2021-01-08 | 1,010.18 | 1,031.80 | 1,010.18 | 1,031.80 | 0.0M |
| 2021-01-07 | 999.97 | 999.97 | 999.97 | 999.97 | 0.0M |
| 2021-01-06 | 995.00 | 995.00 | 995.00 | 995.00 | 0.0M |
| 2021-01-05 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2021-01-04 | 1,001.00 | 1,004.25 | 994.00 | 1,004.25 | 0.0M |