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 19.68 19.69 19.65 19.69 0.0M
2021-12-29 19.77 19.77 19.63 19.69 0.0M
2021-12-28 19.58 19.78 19.58 19.78 0.0M
2021-12-27 19.59 19.66 19.56 19.66 0.0M
2021-12-23 19.48 19.52 19.46 19.52 0.0M
2021-12-22 19.31 19.39 19.25 19.39 0.0M
2021-12-21 19.19 19.33 19.19 19.33 0.0M
2021-12-20 18.96 19.06 18.85 19.05 0.0M
2021-12-17 19.37 19.37 19.25 19.34 0.0M
2021-12-16 19.42 19.44 19.35 19.37 0.0M
2021-12-15 19.18 19.27 19.18 19.23 0.0M
2021-12-14 19.25 19.28 19.15 19.15 0.0M
2021-12-13 19.26 19.26 19.16 19.16 0.0M
2021-12-10 19.15 19.22 19.14 19.22 0.0M
2021-12-09 19.30 19.30 19.21 19.24 0.0M
2021-12-08 19.40 19.42 19.30 19.30 0.0M
2021-12-07 19.27 19.38 19.27 19.38 0.0M
2021-12-06 19.05 19.16 19.00 19.16 0.0M
2021-12-03 19.12 19.12 18.86 18.89 0.0M
2021-12-02 18.98 19.02 18.89 19.02 0.0M
2021-12-01 18.93 19.15 18.93 19.15 0.0M
2021-11-30 18.72 18.87 18.63 18.79 0.0M
2021-11-29 18.94 19.08 18.92 18.96 0.0M
2021-11-26 19.04 19.10 18.76 18.76 0.0M
2021-11-25 19.58 19.63 19.55 19.58 0.0M
2021-11-24 19.55 19.63 19.45 19.56 0.1M
2021-11-23 19.60 19.60 19.44 19.44 0.0M
2021-11-22 19.55 19.73 19.55 19.66 0.0M
2021-11-19 19.50 19.50 19.30 19.35 0.0M
2021-11-18 19.53 19.59 19.51 19.51 0.0M
2021-11-17 19.55 19.60 19.55 19.59 0.0M
2021-11-16 19.63 19.69 19.57 19.57 0.0M
2021-11-15 19.43 19.59 19.43 19.59 0.0M
2021-11-12 19.43 19.49 19.43 19.49 0.0M
2021-11-11 19.55 19.55 19.45 19.51 0.0M
2021-11-10 19.51 19.53 19.50 19.53 0.0M
2021-11-09 19.39 19.45 19.39 19.41 0.0M
2021-11-08 19.60 19.60 19.47 19.47 0.0M
2021-11-05 19.47 19.60 19.47 19.57 0.0M
2021-11-04 19.51 19.53 19.48 19.50 0.0M
2021-11-03 19.34 19.44 19.34 19.44 0.0M
2021-11-02 19.26 19.39 19.26 19.39 0.0M
2021-11-01 19.27 19.37 19.27 19.32 0.0M
2021-10-29 19.30 19.30 19.17 19.19 0.0M
2021-10-28 19.37 19.40 19.35 19.40 0.0M
2021-10-27 19.50 19.50 19.43 19.49 0.0M
2021-10-26 19.40 19.49 19.40 19.49 0.0M
2021-10-25 19.36 19.41 19.36 19.40 0.0M
2021-10-22 19.26 19.38 19.26 19.35 0.0M
2021-10-21 19.15 19.28 19.15 19.21 0.0M
2021-10-20 19.15 19.26 19.13 19.26 0.0M
2021-10-19 19.15 19.16 19.14 19.15 0.0M
2021-10-18 19.24 19.27 19.09 19.15 0.0M
2021-10-15 19.22 19.30 19.21 19.28 0.0M
2021-10-14 19.15 19.15 19.10 19.12 0.0M
2021-10-13 18.98 19.00 18.96 19.00 0.0M
2021-10-12 18.82 19.03 18.82 19.03 0.0M
2021-10-11 18.95 19.01 18.95 19.01 0.0M
2021-10-08 19.01 19.03 19.01 19.01 0.0M
2021-10-07 19.05 19.05 19.01 19.01 0.0M
2021-10-06 18.93 18.96 18.73 18.81 0.0M
2021-10-05 18.93 19.09 18.92 19.09 0.0M
2021-10-04 18.86 18.95 18.84 18.90 0.0M
2021-10-01 18.67 18.97 18.67 18.97 0.0M
2021-09-30 19.07 19.07 18.96 18.96 0.0M
2021-09-29 18.91 19.01 18.91 18.99 0.0M
2021-09-28 19.12 19.12 18.87 18.87 0.0M
2021-09-27 19.06 19.17 19.06 19.13 0.0M
2021-09-24 18.99 19.01 18.94 18.98 0.0M
2021-09-23 19.08 19.09 19.04 19.09 0.0M
2021-09-22 18.90 18.95 18.86 18.95 0.0M
2021-09-21 18.71 18.81 18.71 18.81 0.0M
2021-09-20 18.63 18.63 18.49 18.56 0.0M
2021-09-17 19.18 19.18 18.90 18.96 0.0M
2021-09-16 19.11 19.16 19.11 19.11 0.0M
2021-09-15 19.05 19.10 19.04 19.04 0.0M
2021-09-14 19.09 19.14 19.04 19.07 0.0M
2021-09-13 18.99 19.11 18.99 19.08 0.0M
2021-09-10 19.07 19.07 18.90 18.91 0.0M
2021-09-09 19.30 19.45 19.30 19.45 0.0M
2021-09-08 19.42 19.47 19.35 19.44 0.0M
2021-09-07 19.63 19.65 19.57 19.57 0.0M
2021-09-06 19.62 19.64 19.59 19.63 0.0M
2021-09-03 19.70 19.70 19.57 19.57 0.0M
2021-09-02 19.76 19.76 19.69 19.70 0.0M
2021-09-01 19.77 19.77 19.70 19.70 0.0M
2021-08-31 19.73 19.73 19.62 19.65 0.0M
2021-08-30 19.78 19.78 19.72 19.78 0.0M
2021-08-27 19.65 19.80 19.65 19.80 0.0M
2021-08-26 19.69 19.71 19.66 19.69 0.0M
2021-08-25 19.83 19.83 19.74 19.76 0.0M
2021-08-24 19.81 19.81 19.77 19.81 0.0M
2021-08-23 19.82 19.83 19.77 19.77 0.0M
2021-08-20 19.69 19.77 19.60 19.77 0.0M
2021-08-19 19.68 19.70 19.56 19.68 0.0M
2021-08-18 19.83 19.92 19.83 19.92 0.0M
2021-08-17 19.78 19.83 19.77 19.83 0.0M
2021-08-16 19.83 19.90 19.83 19.89 0.0M
2021-08-13 19.83 19.95 19.83 19.95 0.0M
2021-08-12 19.82 19.90 19.82 19.90 0.0M
2021-08-11 19.66 19.76 19.64 19.76 0.0M
2021-08-10 19.58 19.67 19.58 19.67 0.0M
2021-08-09 19.62 19.62 19.57 19.61 0.0M
2021-08-06 19.44 19.59 19.44 19.58 0.0M
2021-08-05 19.39 19.45 19.37 19.45 0.0M
2021-08-04 19.38 19.39 19.28 19.39 0.0M
2021-08-03 19.41 19.41 19.33 19.34 0.0M
2021-08-02 19.44 19.44 19.32 19.34 0.0M
2021-07-30 19.25 19.34 19.25 19.32 0.0M
2021-07-29 19.31 19.38 19.31 19.36 0.0M
2021-07-28 19.30 19.37 19.30 19.33 0.0M
2021-07-27 19.33 19.33 19.26 19.29 0.0M
2021-07-26 19.25 19.37 19.18 19.37 0.0M
2021-07-23 19.24 19.33 19.24 19.33 0.0M
2021-07-22 19.25 19.31 19.17 19.17 0.0M
2021-07-21 18.88 19.12 18.88 19.12 0.0M
2021-07-20 18.81 18.88 18.64 18.80 0.0M
2021-07-19 18.96 18.96 18.58 18.64 0.0M
2021-07-16 19.24 19.27 19.12 19.14 0.0M
2021-07-15 19.25 19.25 19.14 19.17 0.0M
2021-07-14 19.32 19.35 19.29 19.30 0.0M
2021-07-13 19.36 19.42 19.30 19.33 0.0M
2021-07-12 19.21 19.40 19.18 19.40 0.0M
2021-07-09 18.94 19.20 18.94 19.20 0.0M
2021-07-08 19.05 19.05 18.78 18.85 0.0M
2021-07-07 19.17 19.19 19.11 19.19 0.0M
2021-07-06 19.26 19.26 19.13 19.13 0.0M
2021-07-05 19.20 19.31 19.14 19.28 0.0M
2021-07-02 19.24 19.27 19.21 19.22 0.0M
2021-07-01 19.13 19.20 19.06 19.20 0.0M
2021-06-30 19.16 19.16 18.91 19.03 0.0M
2021-06-29 19.16 19.23 19.16 19.16 0.0M
2021-06-28 19.25 19.30 19.15 19.15 0.0M
2021-06-25 19.27 19.31 19.25 19.31 0.0M
2021-06-24 19.26 19.31 19.24 19.29 0.0M
2021-06-23 19.35 19.35 19.18 19.18 0.0M
2021-06-22 19.45 19.45 19.35 19.37 0.0M
2021-06-21 19.22 19.41 19.22 19.41 0.0M
2021-06-18 19.58 19.58 19.26 19.26 0.0M
2021-06-17 19.63 19.64 19.60 19.61 0.0M
2021-06-16 19.74 19.74 19.65 19.68 0.0M
2021-06-15 19.69 19.70 19.65 19.68 0.0M
2021-06-14 19.65 19.66 19.59 19.64 0.0M
2021-06-11 19.46 19.57 19.46 19.57 0.0M
2021-06-10 19.56 19.57 19.47 19.50 0.0M
2021-06-09 19.78 19.82 19.75 19.80 0.0M
2021-06-08 19.89 19.89 19.78 19.83 0.0M
2021-06-07 19.73 19.84 19.73 19.81 0.0M
2021-06-04 19.66 19.70 19.65 19.70 0.0M
2021-06-03 19.62 19.68 19.54 19.66 0.0M
2021-06-02 19.56 19.63 19.55 19.63 0.0M
2021-06-01 19.41 19.54 19.41 19.54 0.0M
2021-05-31 19.41 19.41 19.35 19.35 0.0M
2021-05-28 19.38 19.46 19.38 19.44 0.0M
2021-05-27 19.18 19.35 19.18 19.29 0.0M
2021-05-26 19.27 19.29 19.20 19.22 0.0M
2021-05-25 19.32 19.32 19.23 19.23 0.0M
2021-05-21 19.17 19.22 19.14 19.22 0.0M
2021-05-20 19.11 19.12 19.00 19.12 0.0M
2021-05-19 19.07 19.13 18.86 19.02 0.0M
2021-05-18 19.31 19.32 19.19 19.27 0.0M
2021-05-17 19.20 19.25 19.20 19.22 0.0M
2021-05-14 19.04 19.17 19.01 19.17 0.0M
2021-05-13 18.79 18.91 18.61 18.91 0.0M
2021-05-12 18.92 19.00 18.92 18.99 0.0M
2021-05-11 19.09 19.09 18.80 18.89 0.0M
2021-05-10 19.15 19.21 19.12 19.21 0.0M
2021-05-07 19.01 19.09 18.98 19.08 0.0M
2021-05-06 18.96 18.96 18.85 18.96 0.0M
2021-05-05 18.87 18.95 18.82 18.95 0.0M
2021-05-04 18.94 19.02 18.73 18.73 0.0M
2021-05-03 18.74 18.89 18.74 18.89 0.0M
2021-04-30 18.80 18.82 18.71 18.71 0.0M
2021-04-29 18.92 18.92 18.73 18.75 0.0M
2021-04-28 18.91 18.94 18.87 18.87 0.0M
2021-04-27 18.82 18.84 18.82 18.84 0.0M
2021-04-26 18.84 18.91 18.84 18.90 0.0M
2021-04-23 18.82 18.86 18.82 18.86 0.0M
2021-04-22 18.81 18.86 18.80 18.86 0.0M
2021-04-21 18.84 18.85 18.72 18.80 0.0M
2021-04-20 19.09 19.09 18.82 18.82 0.0M
2021-04-19 19.05 19.11 18.99 19.06 0.0M
2021-04-16 18.86 19.05 18.86 19.05 0.0M
2021-04-15 18.92 18.92 18.84 18.84 0.0M
2021-04-14 18.82 18.87 18.79 18.87 0.0M
2021-04-13 18.92 18.92 18.85 18.87 0.0M
2021-04-12 18.92 18.97 18.87 18.90 0.0M
2021-04-09 18.94 18.94 18.92 18.92 0.0M
2021-04-08 19.10 19.10 18.93 19.00 0.0M
2021-04-07 19.02 19.07 19.01 19.05 0.0M
2021-04-06 19.09 19.09 19.02 19.02 0.0M
2021-04-01 18.83 18.92 18.83 18.92 0.0M
2021-03-31 18.89 18.90 18.79 18.83 0.0M
2021-03-30 18.83 18.95 18.83 18.95 0.0M
2021-03-29 18.62 18.75 18.62 18.74 0.0M
2021-03-26 18.55 18.61 18.54 18.61 0.0M
2021-03-25 18.29 18.48 18.29 18.48 0.0M
2021-03-24 18.22 18.38 18.22 18.38 0.0M
2021-03-23 18.31 18.41 18.29 18.38 0.0M
2021-03-22 18.37 18.43 18.34 18.43 0.0M
2021-03-19 18.49 18.55 18.38 18.54 0.0M
2021-03-18 18.74 18.74 18.62 18.69 0.0M
2021-03-17 18.45 18.53 18.45 18.53 0.0M
2021-03-16 18.39 18.45 18.39 18.44 0.0M
2021-03-15 18.38 18.39 18.26 18.30 0.0M
2021-03-12 18.27 18.35 18.21 18.35 0.0M
2021-03-11 18.34 18.35 18.22 18.33 0.0M
2021-03-10 18.06 18.29 18.06 18.29 0.0M
2021-03-09 18.20 18.23 18.16 18.23 0.0M
2021-03-08 17.85 18.27 17.85 18.24 0.0M
2021-03-05 17.69 17.83 17.61 17.72 0.0M
2021-03-04 17.65 17.78 17.65 17.78 0.0M
2021-03-03 17.63 17.74 17.63 17.70 0.0M
2021-03-02 17.46 17.55 17.46 17.50 0.0M
2021-03-01 17.37 17.49 17.37 17.47 0.0M
2021-02-26 17.10 17.21 17.10 17.20 0.0M
2021-02-25 17.42 17.51 17.39 17.39 0.0M
2021-02-24 17.20 17.33 17.20 17.33 0.0M
2021-02-23 17.21 17.21 16.97 17.16 0.0M
2021-02-22 16.89 17.14 16.86 17.14 0.0M
2021-02-19 16.88 16.99 16.85 16.99 0.0M
2021-02-18 16.95 16.98 16.86 16.86 0.0M
2021-02-17 17.01 17.02 16.99 16.99 0.0M
2021-02-16 17.13 17.13 17.03 17.04 0.0M
2021-02-15 17.02 17.08 17.02 17.07 0.0M
2021-02-12 16.93 16.93 16.86 16.91 0.0M
2021-02-11 16.91 16.95 16.90 16.94 0.0M
2021-02-10 16.91 16.94 16.82 16.89 0.0M
2021-02-09 16.90 16.90 16.83 16.87 0.0M
2021-02-08 16.98 17.01 16.91 16.92 0.0M
2021-02-05 16.94 16.97 16.94 16.94 0.0M
2021-02-04 16.89 16.90 16.77 16.90 0.0M
2021-02-03 16.91 16.91 16.81 16.81 0.0M
2021-02-02 16.60 16.68 16.57 16.68 0.0M
2021-02-01 16.37 16.48 16.37 16.46 0.0M
2021-01-29 16.40 16.47 16.32 16.32 0.0M
2021-01-28 16.42 16.64 16.30 16.61 0.0M
2021-01-27 16.56 16.77 16.54 16.60 0.0M
2021-01-26 16.33 16.62 16.33 16.60 0.0M
2021-01-25 16.70 16.70 16.30 16.35 0.0M
2021-01-22 16.63 16.63 16.55 16.63 0.0M
2021-01-21 16.89 16.89 16.69 16.69 0.0M
2021-01-20 16.72 16.79 16.71 16.77 0.0M
2021-01-19 16.89 16.89 16.65 16.66 0.0M
2021-01-18 16.73 16.83 16.73 16.83 0.0M
2021-01-15 16.83 16.99 16.74 16.84 0.0M
2021-01-14 16.78 16.95 16.78 16.93 0.0M
2021-01-13 16.75 16.82 16.75 16.77 0.0M
2021-01-12 16.79 16.79 16.71 16.72 0.0M
2021-01-11 16.81 16.82 16.68 16.71 0.0M
2021-01-08 16.98 17.00 16.83 16.90 0.0M
2021-01-07 16.87 16.93 16.81 16.92 0.0M
2021-01-06 16.66 16.80 16.55 16.77 0.1M
2021-01-05 16.43 16.53 16.34 16.44 0.0M
2021-01-04 16.57 16.67 16.43 16.43 0.0M