848.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 867.00 | 869.00 | 837.00 | 848.00 | 20.6M |
| 2025-09-25 | 886.00 | 903.00 | 883.00 | 884.00 | 12.0M |
| 2025-09-24 | 888.00 | 893.00 | 866.00 | 891.00 | 16.6M |
| 2025-09-23 | 913.00 | 917.00 | 890.00 | 893.00 | 17.8M |
| 2025-09-22 | 880.00 | 915.00 | 880.00 | 907.00 | 14.8M |
| 2025-09-19 | 894.00 | 909.00 | 885.00 | 888.00 | 20.2M |
| 2025-09-18 | 837.00 | 899.00 | 837.00 | 892.00 | 22.1M |
| 2025-09-17 | 840.00 | 853.00 | 831.00 | 836.00 | 10.4M |
| 2025-09-16 | 833.00 | 841.00 | 821.00 | 841.00 | 15.5M |
| 2025-09-15 | 842.00 | 848.00 | 829.00 | 836.00 | 12.4M |
| 2025-09-12 | 834.00 | 854.00 | 834.00 | 837.00 | 19.9M |
| 2025-09-11 | 825.00 | 853.00 | 825.00 | 831.00 | 26.9M |
| 2025-09-10 | 807.00 | 844.00 | 806.00 | 837.00 | 23.8M |
| 2025-09-09 | 729.00 | 798.00 | 728.00 | 784.00 | 21.5M |
| 2025-09-08 | 745.00 | 745.00 | 726.00 | 726.00 | 11.4M |
| 2025-09-05 | 720.00 | 726.00 | 711.00 | 726.00 | 14.9M |
| 2025-09-04 | 689.00 | 705.00 | 685.00 | 691.00 | 10.3M |
| 2025-09-03 | 683.00 | 687.00 | 675.00 | 680.00 | 11.8M |
| 2025-09-02 | 698.00 | 704.00 | 678.00 | 685.00 | 11.5M |
| 2025-09-01 | 706.00 | 724.00 | 678.00 | 688.00 | 14.6M |
| 2025-08-29 | 709.00 | 718.00 | 705.00 | 711.00 | 11.1M |
| 2025-08-28 | 717.00 | 717.00 | 705.00 | 709.00 | 9.0M |
| 2025-08-27 | 690.00 | 730.00 | 687.00 | 720.00 | 15.9M |
| 2025-08-26 | 675.00 | 685.00 | 672.00 | 685.00 | 10.3M |
| 2025-08-25 | 680.00 | 685.00 | 667.00 | 676.00 | 9.9M |
| 2025-08-22 | 668.00 | 672.00 | 658.00 | 664.00 | 10.2M |
| 2025-08-21 | 620.00 | 655.00 | 619.00 | 648.00 | 17.7M |
| 2025-08-20 | 628.00 | 657.00 | 624.00 | 625.00 | 24.5M |
| 2025-08-19 | 683.00 | 691.00 | 660.00 | 661.00 | 13.8M |
| 2025-08-18 | 690.00 | 695.00 | 681.00 | 688.00 | 12.7M |
| 2025-08-15 | 670.00 | 695.00 | 669.00 | 686.00 | 14.5M |
| 2025-08-14 | 667.00 | 675.00 | 663.00 | 670.00 | 12.1M |
| 2025-08-13 | 665.00 | 681.00 | 662.00 | 675.00 | 23.9M |
| 2025-08-12 | 642.00 | 649.00 | 636.00 | 642.00 | 8.9M |
| 2025-08-11 | 635.00 | 643.00 | 628.00 | 638.00 | 9.3M |
| 2025-08-08 | 626.00 | 637.00 | 626.00 | 637.00 | 12.2M |
| 2025-08-07 | 623.00 | 633.00 | 618.00 | 623.00 | 15.0M |
| 2025-08-06 | 607.00 | 632.00 | 605.00 | 621.00 | 20.6M |
| 2025-08-05 | 600.00 | 636.00 | 600.00 | 632.00 | 20.7M |
| 2025-08-04 | 579.00 | 594.00 | 578.00 | 593.00 | 11.4M |
| 2025-08-01 | 558.00 | 597.00 | 556.00 | 588.00 | 24.6M |
| 2025-07-31 | 581.00 | 582.00 | 561.00 | 567.00 | 14.6M |
| 2025-07-30 | 528.00 | 533.00 | 520.00 | 530.00 | 7.6M |
| 2025-07-29 | 520.00 | 529.00 | 516.00 | 525.00 | 7.5M |
| 2025-07-28 | 524.00 | 529.00 | 520.00 | 522.00 | 7.2M |
| 2025-07-25 | 512.00 | 518.00 | 508.00 | 517.00 | 8.2M |
| 2025-07-24 | 515.00 | 519.00 | 508.00 | 518.00 | 9.3M |
| 2025-07-23 | 517.00 | 527.00 | 517.00 | 520.00 | 10.7M |
| 2025-07-22 | 515.00 | 533.00 | 508.00 | 513.00 | 13.6M |
| 2025-07-21 | 513.00 | 517.00 | 511.00 | 515.00 | 9.8M |
| 2025-07-18 | 499.00 | 509.00 | 499.00 | 509.00 | 7.4M |
| 2025-07-17 | 494.00 | 503.00 | 490.00 | 499.00 | 9.4M |
| 2025-07-16 | 500.00 | 513.00 | 495.50 | 500.00 | 23.6M |
| 2025-07-15 | 483.00 | 496.00 | 480.00 | 494.00 | 15.9M |
| 2025-07-14 | 478.50 | 482.50 | 472.50 | 473.00 | 7.1M |
| 2025-07-11 | 471.00 | 491.50 | 471.00 | 483.00 | 13.8M |
| 2025-07-10 | 458.00 | 485.50 | 458.00 | 482.50 | 23.1M |
| 2025-07-09 | 442.00 | 452.00 | 440.00 | 451.00 | 11.9M |
| 2025-07-08 | 450.00 | 455.00 | 446.50 | 451.50 | 10.8M |
| 2025-07-07 | 452.00 | 458.50 | 448.00 | 450.00 | 9.1M |
| 2025-07-04 | 451.50 | 461.50 | 450.50 | 457.00 | 14.8M |
| 2025-07-03 | 431.50 | 460.00 | 431.00 | 459.00 | 23.0M |
| 2025-07-02 | 421.50 | 434.50 | 421.00 | 429.50 | 6.8M |
| 2025-07-01 | 417.00 | 432.50 | 417.00 | 428.00 | 10.4M |
| 2025-06-30 | 420.50 | 425.00 | 413.00 | 413.00 | 5.3M |
| 2025-06-27 | 421.00 | 426.50 | 419.50 | 424.00 | 7.4M |
| 2025-06-26 | 422.50 | 424.50 | 418.00 | 420.00 | 7.4M |
| 2025-06-25 | 420.00 | 428.50 | 420.00 | 423.50 | 11.4M |
| 2025-06-24 | 402.00 | 418.00 | 402.00 | 417.00 | 11.6M |
| 2025-06-23 | 396.00 | 403.00 | 396.00 | 400.00 | 6.2M |
| 2025-06-20 | 402.00 | 406.00 | 398.50 | 400.00 | 19.8M |
| 2025-06-19 | 400.50 | 408.00 | 400.50 | 404.00 | 9.4M |
| 2025-06-18 | 395.00 | 402.00 | 394.00 | 400.50 | 5.7M |
| 2025-06-17 | 395.00 | 398.50 | 393.00 | 395.00 | 7.1M |
| 2025-06-16 | 398.00 | 401.00 | 396.50 | 400.50 | 5.1M |
| 2025-06-13 | 395.00 | 402.50 | 393.50 | 398.00 | 6.3M |
| 2025-06-12 | 405.50 | 405.50 | 399.00 | 399.50 | 4.8M |
| 2025-06-11 | 402.00 | 404.00 | 396.50 | 402.00 | 6.5M |
| 2025-06-10 | 398.00 | 403.50 | 398.00 | 402.00 | 7.1M |
| 2025-06-09 | 397.50 | 398.00 | 393.00 | 397.50 | 3.9M |
| 2025-06-06 | 395.00 | 399.00 | 392.50 | 396.00 | 7.7M |
| 2025-06-05 | 395.00 | 398.50 | 390.00 | 398.00 | 11.5M |
| 2025-06-04 | 382.00 | 389.00 | 379.00 | 389.00 | 10.8M |
| 2025-06-03 | 374.50 | 386.00 | 373.00 | 379.50 | 14.3M |
| 2025-06-02 | 381.00 | 381.00 | 366.00 | 367.50 | 6.0M |
| 2025-05-29 | 373.00 | 381.50 | 372.50 | 374.00 | 13.2M |
| 2025-05-28 | 371.00 | 373.50 | 367.00 | 370.00 | 4.2M |
| 2025-05-27 | 368.00 | 372.50 | 365.00 | 367.50 | 4.6M |
| 2025-05-26 | 374.00 | 376.50 | 369.50 | 370.50 | 6.2M |
| 2025-05-23 | 378.00 | 380.50 | 372.00 | 373.50 | 5.3M |
| 2025-05-22 | 376.50 | 383.50 | 372.50 | 378.00 | 7.0M |
| 2025-05-21 | 369.00 | 379.00 | 366.50 | 378.50 | 6.3M |
| 2025-05-20 | 361.00 | 368.50 | 361.00 | 365.50 | 4.3M |
| 2025-05-19 | 367.00 | 369.00 | 362.00 | 363.00 | 4.1M |
| 2025-05-16 | 367.00 | 372.00 | 364.00 | 371.00 | 4.3M |
| 2025-05-15 | 374.00 | 376.00 | 368.00 | 370.50 | 4.6M |
| 2025-05-14 | 369.50 | 375.00 | 369.50 | 372.00 | 9.2M |
| 2025-05-13 | 376.00 | 378.00 | 367.50 | 368.00 | 6.4M |
| 2025-05-12 | 375.00 | 375.50 | 368.00 | 370.00 | 4.7M |
| 2025-05-09 | 377.50 | 378.00 | 370.50 | 374.00 | 9.8M |
| 2025-05-08 | 363.00 | 375.00 | 362.50 | 372.00 | 9.8M |
| 2025-05-07 | 360.00 | 368.00 | 359.50 | 363.50 | 7.7M |
| 2025-05-06 | 355.00 | 363.00 | 353.00 | 359.00 | 7.4M |
| 2025-05-05 | 364.00 | 364.00 | 352.50 | 358.00 | 10.9M |
| 2025-05-02 | 339.50 | 356.00 | 337.00 | 354.00 | 13.0M |
| 2025-04-30 | 337.50 | 338.50 | 333.00 | 333.50 | 7.9M |
| 2025-04-29 | 339.00 | 340.00 | 332.00 | 340.00 | 7.4M |
| 2025-04-28 | 343.00 | 344.00 | 335.50 | 340.50 | 6.4M |
| 2025-04-25 | 334.00 | 339.50 | 329.50 | 330.50 | 8.1M |
| 2025-04-24 | 332.00 | 334.50 | 324.50 | 326.50 | 5.3M |
| 2025-04-23 | 316.50 | 331.50 | 314.50 | 329.50 | 7.3M |
| 2025-04-22 | 308.50 | 317.00 | 308.50 | 310.00 | 4.6M |
| 2025-04-21 | 316.50 | 319.00 | 309.50 | 312.00 | 3.3M |
| 2025-04-18 | 316.00 | 320.00 | 315.00 | 319.50 | 2.5M |
| 2025-04-17 | 313.50 | 316.50 | 307.00 | 315.50 | 12.1M |
| 2025-04-16 | 325.00 | 327.50 | 320.50 | 320.50 | 7.4M |
| 2025-04-15 | 329.50 | 332.50 | 324.00 | 330.50 | 7.3M |
| 2025-04-14 | 349.50 | 350.00 | 328.00 | 330.00 | 17.8M |
| 2025-04-11 | 306.50 | 335.00 | 300.50 | 335.00 | 22.3M |
| 2025-04-10 | 308.50 | 308.50 | 308.50 | 308.50 | 3.3M |
| 2025-04-09 | 293.00 | 304.50 | 275.00 | 280.50 | 17.4M |
| 2025-04-08 | 300.50 | 311.00 | 300.00 | 305.00 | 28.7M |
| 2025-04-07 | 333.00 | 333.00 | 333.00 | 333.00 | 2.3M |
| 2025-04-02 | 365.00 | 373.50 | 364.00 | 369.50 | 3.4M |
| 2025-04-01 | 365.00 | 371.50 | 362.50 | 371.00 | 6.2M |
| 2025-03-31 | 365.00 | 369.50 | 360.00 | 360.00 | 9.0M |
| 2025-03-28 | 383.00 | 386.50 | 375.00 | 376.50 | 9.8M |
| 2025-03-27 | 395.00 | 395.00 | 381.50 | 392.00 | 5.1M |
| 2025-03-26 | 396.50 | 400.50 | 394.00 | 399.00 | 9.7M |
| 2025-03-25 | 392.50 | 395.50 | 390.50 | 392.00 | 4.7M |
| 2025-03-24 | 400.00 | 406.00 | 392.00 | 392.00 | 10.2M |
| 2025-03-21 | 392.50 | 398.00 | 390.00 | 396.00 | 9.9M |
| 2025-03-20 | 391.00 | 401.00 | 391.00 | 393.50 | 7.2M |
| 2025-03-19 | 398.00 | 400.00 | 390.50 | 390.50 | 7.0M |
| 2025-03-18 | 393.00 | 400.00 | 392.50 | 400.00 | 8.5M |
| 2025-03-17 | 385.00 | 396.00 | 383.00 | 394.00 | 12.2M |
| 2025-03-14 | 385.00 | 386.00 | 377.00 | 378.50 | 9.3M |
| 2025-03-13 | 392.50 | 398.00 | 388.00 | 388.50 | 11.6M |
| 2025-03-12 | 371.50 | 389.50 | 371.50 | 387.50 | 13.3M |
| 2025-03-11 | 372.00 | 373.50 | 365.50 | 370.50 | 9.7M |
| 2025-03-10 | 375.00 | 381.00 | 375.00 | 375.50 | 5.6M |
| 2025-03-07 | 381.50 | 381.50 | 375.00 | 375.00 | 9.3M |
| 2025-03-06 | 381.50 | 387.50 | 380.50 | 383.50 | 8.4M |
| 2025-03-05 | 379.00 | 383.00 | 377.50 | 378.50 | 10.3M |
| 2025-03-04 | 385.00 | 387.00 | 373.00 | 377.50 | 20.5M |
| 2025-03-03 | 397.00 | 400.00 | 390.00 | 390.00 | 12.1M |
| 2025-02-27 | 394.00 | 407.00 | 394.00 | 402.00 | 19.8M |
| 2025-02-26 | 392.00 | 399.00 | 391.00 | 399.00 | 9.9M |
| 2025-02-25 | 389.50 | 397.00 | 389.50 | 393.00 | 7.9M |
| 2025-02-24 | 391.50 | 396.00 | 389.50 | 395.50 | 7.1M |
| 2025-02-21 | 386.50 | 396.00 | 386.50 | 396.00 | 9.1M |
| 2025-02-20 | 392.50 | 394.50 | 390.00 | 390.00 | 10.1M |
| 2025-02-19 | 386.00 | 394.00 | 386.00 | 392.00 | 8.2M |
| 2025-02-18 | 402.00 | 403.50 | 390.50 | 391.00 | 21.3M |
| 2025-02-17 | 400.00 | 408.50 | 400.00 | 406.00 | 4.6M |
| 2025-02-14 | 402.00 | 406.00 | 400.00 | 401.00 | 5.0M |
| 2025-02-13 | 401.00 | 406.00 | 400.50 | 405.00 | 6.7M |
| 2025-02-12 | 403.00 | 406.50 | 401.00 | 401.00 | 4.0M |
| 2025-02-11 | 405.00 | 408.00 | 402.00 | 402.00 | 6.9M |
| 2025-02-10 | 405.00 | 409.50 | 404.00 | 404.50 | 5.5M |
| 2025-02-07 | 418.00 | 418.50 | 409.00 | 415.00 | 4.9M |
| 2025-02-06 | 413.50 | 417.50 | 411.50 | 417.00 | 8.9M |
| 2025-02-05 | 403.00 | 410.00 | 403.00 | 405.50 | 6.8M |
| 2025-02-04 | 401.50 | 408.00 | 396.50 | 397.00 | 9.8M |
| 2025-02-03 | 400.00 | 407.00 | 394.50 | 399.00 | 21.4M |
| 2025-01-22 | 424.00 | 438.00 | 424.00 | 437.50 | 10.0M |
| 2025-01-21 | 425.00 | 428.50 | 418.50 | 421.50 | 6.7M |
| 2025-01-20 | 425.00 | 431.50 | 425.00 | 427.00 | 4.8M |
| 2025-01-17 | 421.00 | 426.00 | 414.50 | 422.00 | 6.6M |
| 2025-01-16 | 408.50 | 424.50 | 405.50 | 418.50 | 9.9M |
| 2025-01-15 | 404.50 | 406.50 | 398.50 | 400.50 | 9.5M |
| 2025-01-14 | 410.00 | 412.50 | 403.00 | 410.00 | 10.2M |
| 2025-01-13 | 413.50 | 415.50 | 400.00 | 400.00 | 9.7M |
| 2025-01-10 | 420.00 | 420.50 | 416.00 | 420.00 | 4.4M |
| 2025-01-09 | 428.00 | 430.00 | 417.00 | 417.50 | 5.2M |
| 2025-01-08 | 440.50 | 446.00 | 425.50 | 428.00 | 12.3M |
| 2025-01-07 | 425.00 | 434.00 | 423.50 | 432.00 | 7.8M |
| 2025-01-06 | 422.00 | 422.00 | 415.00 | 418.50 | 7.1M |
| 2025-01-03 | 419.50 | 422.00 | 412.50 | 414.00 | 9.9M |
| 2025-01-02 | 430.50 | 436.50 | 412.50 | 417.00 | 11.4M |