1,172.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 762.00 | 787.00 | 762.00 | 787.00 | 0.0M |
| 2024-12-27 | 750.00 | 777.00 | 746.00 | 768.00 | 0.0M |
| 2024-12-26 | 749.00 | 750.00 | 735.00 | 750.00 | 0.0M |
| 2024-12-25 | 760.00 | 760.00 | 731.00 | 756.00 | 0.0M |
| 2024-12-24 | 778.00 | 788.00 | 770.00 | 775.00 | 0.0M |
| 2024-12-23 | 796.00 | 801.00 | 778.00 | 791.00 | 0.0M |
| 2024-12-20 | 795.00 | 798.00 | 777.00 | 791.00 | 0.0M |
| 2024-12-19 | 777.00 | 799.00 | 776.00 | 799.00 | 0.0M |
| 2024-12-18 | 800.00 | 802.00 | 778.00 | 799.00 | 0.0M |
| 2024-12-17 | 789.00 | 806.00 | 775.00 | 800.00 | 0.0M |
| 2024-12-16 | 798.00 | 805.00 | 796.00 | 804.00 | 0.0M |
| 2024-12-13 | 800.00 | 805.00 | 774.00 | 798.00 | 0.0M |
| 2024-12-12 | 808.00 | 808.00 | 800.00 | 800.00 | 0.0M |
| 2024-12-11 | 803.00 | 810.00 | 798.00 | 798.00 | 0.0M |
| 2024-12-10 | 805.00 | 806.00 | 803.00 | 803.00 | 0.0M |
| 2024-12-09 | 817.00 | 819.00 | 806.00 | 806.00 | 0.0M |
| 2024-12-06 | 835.00 | 835.00 | 807.00 | 817.00 | 0.0M |
| 2024-12-05 | 830.00 | 838.00 | 821.00 | 833.00 | 0.0M |
| 2024-12-04 | 846.00 | 846.00 | 820.00 | 844.00 | 0.0M |
| 2024-12-03 | 834.00 | 845.00 | 820.00 | 845.00 | 0.0M |
| 2024-12-02 | 845.00 | 848.00 | 835.00 | 848.00 | 0.0M |
| 2024-11-29 | 850.00 | 850.00 | 832.00 | 850.00 | 0.0M |
| 2024-11-28 | 853.00 | 853.00 | 827.00 | 850.00 | 0.0M |
| 2024-11-27 | 849.00 | 850.00 | 841.00 | 850.00 | 0.0M |
| 2024-11-26 | 841.00 | 849.00 | 841.00 | 849.00 | 0.0M |
| 2024-11-25 | 845.00 | 851.00 | 841.00 | 846.00 | 0.0M |
| 2024-11-22 | 850.00 | 852.00 | 841.00 | 845.00 | 0.0M |
| 2024-11-21 | 854.00 | 854.00 | 841.00 | 850.00 | 0.0M |
| 2024-11-20 | 854.00 | 854.00 | 827.00 | 851.00 | 0.0M |
| 2024-11-19 | 837.00 | 837.00 | 837.00 | 837.00 | 0.0M |
| 2024-11-18 | 820.00 | 837.00 | 820.00 | 835.00 | 0.0M |
| 2024-11-15 | 819.00 | 838.00 | 803.00 | 835.00 | 0.0M |
| 2024-11-14 | 835.00 | 850.00 | 814.00 | 819.00 | 0.0M |
| 2024-11-13 | 848.00 | 852.00 | 834.00 | 849.00 | 0.0M |
| 2024-11-12 | 845.00 | 849.00 | 830.00 | 849.00 | 0.0M |
| 2024-11-11 | 848.00 | 848.00 | 830.00 | 845.00 | 0.0M |
| 2024-11-08 | 845.00 | 849.00 | 830.00 | 833.00 | 0.0M |
| 2024-11-07 | 844.00 | 845.00 | 839.00 | 845.00 | 0.0M |
| 2024-11-06 | 845.00 | 845.00 | 819.00 | 839.00 | 0.0M |
| 2024-11-05 | 837.00 | 840.00 | 832.00 | 834.00 | 0.0M |
| 2024-11-01 | 825.00 | 830.00 | 822.00 | 822.00 | 0.0M |
| 2024-10-31 | 818.00 | 830.00 | 807.00 | 830.00 | 0.0M |
| 2024-10-30 | 800.00 | 830.00 | 800.00 | 826.00 | 0.0M |
| 2024-10-29 | 781.00 | 806.00 | 781.00 | 792.00 | 0.0M |
| 2024-10-28 | 776.00 | 801.00 | 776.00 | 780.00 | 0.0M |
| 2024-10-25 | 795.00 | 800.00 | 772.00 | 776.00 | 0.0M |
| 2024-10-24 | 822.00 | 825.00 | 797.00 | 810.00 | 0.0M |
| 2024-10-23 | 846.00 | 846.00 | 820.00 | 825.00 | 0.0M |
| 2024-10-22 | 846.00 | 859.00 | 836.00 | 846.00 | 0.0M |
| 2024-10-21 | 848.00 | 859.00 | 830.00 | 846.00 | 0.0M |
| 2024-10-18 | 841.00 | 848.00 | 826.00 | 848.00 | 0.0M |
| 2024-10-17 | 855.00 | 855.00 | 824.00 | 854.00 | 0.0M |
| 2024-10-16 | 839.00 | 869.00 | 839.00 | 852.00 | 0.0M |
| 2024-10-15 | 879.00 | 880.00 | 840.00 | 869.00 | 0.0M |
| 2024-10-11 | 861.00 | 933.00 | 845.00 | 885.00 | 0.0M |
| 2024-10-10 | 858.00 | 861.00 | 844.00 | 861.00 | 0.0M |
| 2024-10-09 | 833.00 | 856.00 | 825.00 | 852.00 | 0.0M |
| 2024-10-08 | 830.00 | 846.00 | 829.00 | 842.00 | 0.0M |
| 2024-10-07 | 847.00 | 847.00 | 832.00 | 836.00 | 0.0M |
| 2024-10-04 | 832.00 | 839.00 | 823.00 | 839.00 | 0.0M |
| 2024-10-03 | 821.00 | 845.00 | 820.00 | 845.00 | 0.0M |
| 2024-10-02 | 843.00 | 843.00 | 821.00 | 823.00 | 0.0M |
| 2024-10-01 | 842.00 | 842.00 | 825.00 | 837.00 | 0.0M |
| 2024-09-30 | 827.00 | 840.00 | 815.00 | 839.00 | 0.0M |
| 2024-09-27 | 843.00 | 849.00 | 836.00 | 842.00 | 0.0M |
| 2024-09-26 | 845.00 | 849.00 | 835.00 | 839.00 | 0.0M |
| 2024-09-25 | 849.00 | 849.00 | 840.00 | 842.00 | 0.0M |
| 2024-09-24 | 850.00 | 855.00 | 840.00 | 841.00 | 0.0M |
| 2024-09-20 | 830.00 | 857.00 | 830.00 | 851.00 | 0.0M |
| 2024-09-19 | 843.00 | 859.00 | 825.00 | 845.00 | 0.0M |
| 2024-09-18 | 833.00 | 855.00 | 833.00 | 843.00 | 0.0M |
| 2024-09-17 | 835.00 | 840.00 | 826.00 | 830.00 | 0.0M |
| 2024-09-13 | 833.00 | 854.00 | 824.00 | 842.00 | 0.0M |
| 2024-09-12 | 843.00 | 845.00 | 826.00 | 841.00 | 0.0M |
| 2024-09-11 | 856.00 | 860.00 | 829.00 | 842.00 | 0.0M |
| 2024-09-10 | 860.00 | 869.00 | 850.00 | 859.00 | 0.0M |
| 2024-09-09 | 849.00 | 867.00 | 838.00 | 864.00 | 0.0M |
| 2024-09-06 | 861.00 | 876.00 | 850.00 | 873.00 | 0.0M |
| 2024-09-05 | 875.00 | 888.00 | 875.00 | 876.00 | 0.0M |
| 2024-09-04 | 889.00 | 895.00 | 852.00 | 871.00 | 0.0M |
| 2024-09-03 | 910.00 | 923.00 | 900.00 | 912.00 | 0.0M |
| 2024-09-02 | 949.00 | 949.00 | 892.00 | 912.00 | 0.0M |
| 2024-08-30 | 953.00 | 960.00 | 937.00 | 938.00 | 0.0M |
| 2024-08-29 | 931.00 | 953.00 | 931.00 | 953.00 | 0.0M |
| 2024-08-28 | 964.00 | 970.00 | 909.00 | 941.00 | 0.0M |
| 2024-08-27 | 915.00 | 964.00 | 914.00 | 961.00 | 0.0M |
| 2024-08-26 | 870.00 | 930.00 | 870.00 | 927.00 | 0.0M |
| 2024-08-23 | 851.00 | 879.00 | 851.00 | 870.00 | 0.0M |
| 2024-08-22 | 851.00 | 862.00 | 830.00 | 861.00 | 0.0M |
| 2024-08-21 | 865.00 | 866.00 | 853.00 | 857.00 | 0.0M |
| 2024-08-20 | 865.00 | 882.00 | 851.00 | 880.00 | 0.0M |
| 2024-08-19 | 859.00 | 870.00 | 833.00 | 859.00 | 0.0M |
| 2024-08-16 | 845.00 | 861.00 | 843.00 | 861.00 | 0.0M |
| 2024-08-15 | 816.00 | 848.00 | 810.00 | 831.00 | 0.0M |
| 2024-08-14 | 793.00 | 818.00 | 790.00 | 818.00 | 0.0M |
| 2024-08-13 | 763.00 | 795.00 | 748.00 | 795.00 | 0.0M |
| 2024-08-09 | 765.00 | 779.00 | 740.00 | 748.00 | 0.0M |
| 2024-08-08 | 735.00 | 770.00 | 727.00 | 750.00 | 0.0M |
| 2024-08-07 | 721.00 | 773.00 | 720.00 | 734.00 | 0.0M |
| 2024-08-06 | 670.00 | 739.00 | 657.00 | 736.00 | 0.0M |
| 2024-08-05 | 710.00 | 725.00 | 639.00 | 639.00 | 0.2M |
| 2024-08-02 | 881.00 | 881.00 | 760.00 | 789.00 | 0.2M |
| 2024-08-01 | 920.00 | 934.00 | 901.00 | 906.00 | 0.0M |
| 2024-07-31 | 925.00 | 937.00 | 905.00 | 916.00 | 0.0M |
| 2024-07-30 | 910.00 | 947.00 | 893.00 | 945.00 | 0.0M |
| 2024-07-29 | 896.00 | 931.00 | 896.00 | 904.00 | 0.0M |
| 2024-07-26 | 904.00 | 921.00 | 896.00 | 896.00 | 0.0M |
| 2024-07-25 | 940.00 | 941.00 | 888.00 | 906.00 | 0.2M |
| 2024-07-24 | 999.00 | 1,008.00 | 948.00 | 958.00 | 0.1M |
| 2024-07-23 | 1,016.00 | 1,043.00 | 1,000.00 | 1,001.00 | 0.0M |
| 2024-07-22 | 1,008.00 | 1,025.00 | 979.00 | 1,000.00 | 0.1M |
| 2024-07-19 | 1,008.00 | 1,037.00 | 1,004.00 | 1,014.00 | 0.0M |
| 2024-07-18 | 1,023.00 | 1,023.00 | 1,002.00 | 1,018.00 | 0.0M |
| 2024-07-17 | 1,038.00 | 1,047.00 | 1,004.00 | 1,034.00 | 0.0M |
| 2024-07-16 | 1,023.00 | 1,118.00 | 1,002.00 | 1,035.00 | 0.1M |
| 2024-07-12 | 996.00 | 1,108.00 | 990.00 | 1,083.00 | 0.1M |
| 2024-07-11 | 992.00 | 999.00 | 967.00 | 995.00 | 0.0M |
| 2024-07-10 | 984.00 | 1,005.00 | 963.00 | 984.00 | 0.0M |
| 2024-07-09 | 1,007.00 | 1,015.00 | 967.00 | 973.00 | 0.1M |
| 2024-07-08 | 1,048.00 | 1,048.00 | 1,002.00 | 1,004.00 | 0.0M |
| 2024-07-05 | 1,011.00 | 1,060.00 | 1,003.00 | 1,040.00 | 0.1M |
| 2024-07-04 | 1,064.00 | 1,070.00 | 1,017.00 | 1,018.00 | 0.1M |
| 2024-07-03 | 1,084.00 | 1,120.00 | 1,057.00 | 1,065.00 | 0.1M |
| 2024-07-02 | 1,096.00 | 1,228.00 | 1,073.00 | 1,106.00 | 0.5M |
| 2024-07-01 | 1,035.00 | 1,144.00 | 1,000.00 | 1,070.00 | 0.4M |
| 2024-06-28 | 1,105.00 | 1,126.00 | 1,033.00 | 1,045.00 | 0.2M |
| 2024-06-27 | 1,171.00 | 1,240.00 | 1,071.00 | 1,090.00 | 0.6M |
| 2024-06-26 | 1,070.00 | 1,340.00 | 1,065.00 | 1,172.00 | 3.1M |
| 2024-06-25 | 1,065.00 | 1,110.00 | 1,013.00 | 1,045.00 | 0.6M |
| 2024-06-24 | 950.00 | 1,064.00 | 950.00 | 1,060.00 | 0.5M |
| 2024-06-21 | 952.00 | 976.00 | 928.00 | 958.00 | 0.1M |
| 2024-06-20 | 950.00 | 998.00 | 938.00 | 958.00 | 0.2M |
| 2024-06-19 | 956.00 | 966.00 | 931.00 | 963.00 | 0.1M |
| 2024-06-18 | 1,010.00 | 1,047.00 | 970.00 | 971.00 | 0.2M |
| 2024-06-17 | 1,031.00 | 1,038.00 | 997.00 | 999.00 | 0.1M |
| 2024-06-14 | 1,055.00 | 1,080.00 | 1,021.00 | 1,031.00 | 0.3M |
| 2024-06-13 | 1,220.00 | 1,220.00 | 1,080.00 | 1,102.00 | 0.7M |
| 2024-06-12 | 1,246.00 | 1,310.00 | 1,160.00 | 1,199.00 | 2.7M |
| 2024-06-11 | 1,308.00 | 1,362.00 | 1,150.00 | 1,186.00 | 3.6M |