945.00
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 | 939.00 | 945.00 | 939.00 | 945.00 | 0.0M |
| 2025-09-25 | 962.50 | 975.00 | 962.50 | 972.50 | 0.0M |
| 2025-09-24 | 965.00 | 975.00 | 959.00 | 960.39 | 0.0M |
| 2025-09-23 | 959.00 | 959.00 | 929.00 | 930.79 | 0.0M |
| 2025-09-22 | 990.73 | 990.73 | 964.32 | 968.00 | 0.0M |
| 2025-09-19 | 1,014.38 | 1,014.38 | 990.50 | 990.71 | 0.0M |
| 2025-09-18 | 986.00 | 1,002.00 | 982.71 | 1,002.00 | 0.0M |
| 2025-09-17 | 1,000.00 | 1,036.13 | 1,000.00 | 1,032.83 | 0.0M |
| 2025-09-15 | 980.00 | 985.00 | 974.00 | 978.42 | 0.0M |
| 2025-09-12 | 962.00 | 968.00 | 962.00 | 968.00 | 0.0M |
| 2025-09-11 | 950.00 | 981.52 | 950.00 | 980.04 | 0.0M |
| 2025-09-10 | 950.00 | 950.00 | 920.00 | 920.28 | 0.0M |
| 2025-09-09 | 915.01 | 941.32 | 915.01 | 935.82 | 0.0M |
| 2025-09-08 | 893.67 | 900.00 | 885.06 | 900.00 | 0.0M |
| 2025-09-05 | 867.32 | 868.00 | 855.00 | 868.00 | 0.0M |
| 2025-09-04 | 830.08 | 836.59 | 821.47 | 835.10 | 0.0M |
| 2025-09-03 | 867.81 | 880.00 | 867.00 | 873.02 | 0.0M |
| 2025-09-02 | 862.00 | 897.00 | 862.00 | 895.66 | 0.0M |
| 2025-09-01 | 883.00 | 883.00 | 870.00 | 880.00 | 0.0M |
| 2025-08-29 | 861.80 | 877.00 | 859.00 | 875.18 | 0.0M |
| 2025-08-28 | 838.50 | 852.00 | 838.50 | 850.72 | 0.0M |
| 2025-08-27 | 829.01 | 831.00 | 825.00 | 829.13 | 0.0M |
| 2025-08-26 | 905.00 | 905.00 | 897.08 | 897.08 | 0.0M |
| 2025-08-25 | 900.00 | 919.00 | 895.24 | 895.24 | 0.0M |
| 2025-08-22 | 871.22 | 897.00 | 871.22 | 894.00 | 0.0M |
| 2025-08-21 | 849.00 | 850.00 | 849.00 | 850.00 | 0.0M |
| 2025-08-20 | 844.00 | 851.00 | 844.00 | 850.95 | 0.0M |
| 2025-08-19 | 865.00 | 865.00 | 836.92 | 839.50 | 0.0M |
| 2025-08-18 | 872.87 | 872.87 | 863.57 | 864.50 | 0.0M |
| 2025-08-15 | 849.60 | 849.60 | 848.30 | 848.30 | 0.0M |
| 2025-08-14 | 860.00 | 862.56 | 846.41 | 855.00 | 0.0M |
| 2025-08-13 | 876.50 | 891.97 | 876.50 | 888.79 | 0.0M |
| 2025-08-12 | 803.11 | 821.00 | 803.11 | 821.00 | 0.0M |
| 2025-08-11 | 790.29 | 791.00 | 778.59 | 784.30 | 0.0M |
| 2025-08-08 | 802.00 | 802.00 | 800.00 | 800.00 | 0.0M |
| 2025-08-07 | 818.01 | 818.01 | 805.00 | 805.00 | 0.0M |
| 2025-08-06 | 814.00 | 814.00 | 795.00 | 812.49 | 0.0M |
| 2025-08-05 | 823.00 | 823.00 | 806.00 | 808.00 | 0.0M |
| 2025-08-04 | 802.00 | 808.00 | 795.00 | 806.00 | 0.0M |
| 2025-08-01 | 780.00 | 780.00 | 757.00 | 763.00 | 0.0M |
| 2025-07-31 | 802.00 | 807.00 | 795.00 | 802.00 | 0.0M |
| 2025-07-30 | 840.40 | 844.70 | 823.10 | 823.10 | 0.0M |
| 2025-07-29 | 870.00 | 870.00 | 850.50 | 850.50 | 0.0M |
| 2025-07-28 | 876.00 | 876.50 | 864.00 | 870.00 | 0.0M |
| 2025-07-25 | 865.49 | 871.00 | 864.07 | 870.00 | 0.0M |
| 2025-07-24 | 899.00 | 899.00 | 885.00 | 889.40 | 0.0M |
| 2025-07-23 | 892.91 | 904.50 | 892.91 | 897.50 | 0.0M |
| 2025-07-22 | 866.00 | 881.30 | 861.00 | 881.30 | 0.0M |
| 2025-07-21 | 846.00 | 862.00 | 842.00 | 849.00 | 0.0M |
| 2025-07-18 | 832.02 | 860.00 | 832.02 | 842.00 | 0.0M |
| 2025-07-17 | 794.00 | 813.00 | 794.00 | 812.30 | 0.0M |
| 2025-07-16 | 823.95 | 823.95 | 794.02 | 806.57 | 0.0M |
| 2025-07-15 | 801.00 | 824.00 | 793.00 | 823.95 | 0.0M |
| 2025-07-14 | 749.90 | 770.00 | 749.90 | 768.49 | 0.0M |
| 2025-07-11 | 749.80 | 750.00 | 740.50 | 740.50 | 0.0M |
| 2025-07-10 | 738.50 | 743.30 | 732.00 | 743.30 | 0.0M |
| 2025-07-09 | 725.00 | 725.00 | 717.00 | 724.60 | 0.0M |
| 2025-07-08 | 750.00 | 762.46 | 750.00 | 755.62 | 0.0M |
| 2025-07-07 | 748.48 | 750.00 | 735.00 | 735.00 | 0.0M |
| 2025-07-03 | 762.01 | 762.01 | 735.00 | 735.00 | 0.0M |
| 2025-07-02 | 758.00 | 764.00 | 755.00 | 763.51 | 0.0M |
| 2025-07-01 | 770.00 | 780.00 | 770.00 | 774.18 | 0.0M |
| 2025-06-30 | 760.00 | 767.70 | 760.00 | 767.70 | 0.0M |
| 2025-06-27 | 776.50 | 781.00 | 770.00 | 776.00 | 0.0M |
| 2025-06-26 | 795.00 | 797.00 | 787.50 | 797.00 | 0.0M |
| 2025-06-25 | 802.00 | 802.00 | 792.71 | 793.00 | 0.0M |
| 2025-06-24 | 776.00 | 800.00 | 774.00 | 800.00 | 0.0M |
| 2025-06-23 | 722.01 | 748.60 | 722.01 | 746.99 | 0.0M |
| 2025-06-20 | 719.36 | 724.20 | 718.29 | 718.29 | 0.0M |
| 2025-06-19 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2025-06-18 | 747.00 | 759.99 | 729.00 | 729.99 | 0.0M |
| 2025-06-17 | 771.55 | 789.00 | 757.00 | 759.59 | 0.0M |
| 2025-06-16 | 776.00 | 792.00 | 775.00 | 781.00 | 0.0M |
| 2025-06-13 | 761.00 | 761.00 | 740.75 | 742.22 | 0.0M |
| 2025-06-12 | 793.00 | 793.00 | 785.40 | 788.00 | 0.0M |
| 2025-06-11 | 800.02 | 809.00 | 797.58 | 798.15 | 0.0M |
| 2025-06-10 | 785.80 | 793.00 | 775.55 | 791.50 | 0.0M |
| 2025-06-09 | 772.50 | 784.50 | 772.50 | 781.16 | 0.0M |
| 2025-06-06 | 743.00 | 755.00 | 740.00 | 755.00 | 0.0M |
| 2025-06-05 | 760.00 | 770.00 | 749.50 | 754.00 | 0.0M |
| 2025-06-04 | 730.90 | 745.92 | 726.99 | 745.08 | 0.0M |
| 2025-06-03 | 710.00 | 715.00 | 707.85 | 712.00 | 0.0M |
| 2025-06-02 | 676.00 | 687.50 | 676.00 | 686.76 | 0.0M |
| 2025-05-30 | 708.00 | 708.00 | 668.00 | 676.36 | 0.0M |
| 2025-05-29 | 721.50 | 721.50 | 705.00 | 707.44 | 0.0M |
| 2025-05-28 | 694.08 | 697.00 | 690.37 | 693.66 | 0.0M |
| 2025-05-27 | 702.00 | 711.00 | 702.00 | 709.03 | 0.0M |
| 2025-05-23 | 726.00 | 731.50 | 726.00 | 726.00 | 0.0M |
| 2025-05-22 | 741.00 | 741.00 | 729.00 | 731.50 | 0.0M |
| 2025-05-21 | 765.00 | 765.00 | 740.20 | 740.20 | 0.0M |
| 2025-05-20 | 740.00 | 746.00 | 740.00 | 745.00 | 0.0M |
| 2025-05-19 | 712.00 | 726.50 | 712.00 | 724.00 | 0.0M |
| 2025-05-16 | 724.00 | 724.00 | 718.00 | 721.02 | 0.0M |
| 2025-05-15 | 722.60 | 730.00 | 718.08 | 728.97 | 0.0M |
| 2025-05-14 | 755.01 | 762.00 | 752.00 | 754.78 | 0.0M |
| 2025-05-13 | 727.00 | 739.48 | 723.00 | 733.69 | 0.0M |
| 2025-05-12 | 708.01 | 750.00 | 708.01 | 749.71 | 0.0M |
| 2025-05-09 | 683.00 | 684.00 | 676.00 | 680.01 | 0.0M |
| 2025-05-08 | 687.00 | 697.00 | 680.00 | 695.08 | 0.0M |
| 2025-05-07 | 668.00 | 673.00 | 665.00 | 671.72 | 0.0M |
| 2025-05-06 | 700.00 | 722.00 | 700.00 | 713.54 | 0.0M |
| 2025-05-05 | 691.82 | 694.00 | 691.82 | 694.00 | 0.0M |
| 2025-05-02 | 680.00 | 693.52 | 677.00 | 692.99 | 0.0M |
| 2025-04-30 | 630.00 | 635.00 | 620.00 | 634.53 | 0.0M |
| 2025-04-29 | 633.00 | 633.00 | 629.10 | 630.00 | 0.0M |
| 2025-04-28 | 641.23 | 641.23 | 632.00 | 640.50 | 0.0M |
| 2025-04-25 | 635.00 | 639.29 | 634.40 | 638.00 | 0.0M |
| 2025-04-24 | 634.00 | 648.00 | 634.00 | 648.00 | 0.0M |
| 2025-04-23 | 636.00 | 660.00 | 636.00 | 638.00 | 0.0M |
| 2025-04-22 | 599.00 | 619.00 | 599.00 | 613.50 | 0.0M |
| 2025-04-21 | 564.00 | 564.00 | 546.70 | 557.70 | 0.0M |
| 2025-04-16 | 590.00 | 590.00 | 561.00 | 564.00 | 0.0M |
| 2025-04-15 | 640.00 | 640.00 | 609.00 | 618.00 | 0.0M |
| 2025-04-14 | 625.00 | 642.27 | 623.50 | 635.80 | 0.0M |
| 2025-04-11 | 585.00 | 610.00 | 574.50 | 606.50 | 0.0M |
| 2025-04-10 | 560.00 | 568.00 | 526.00 | 554.00 | 0.0M |
| 2025-04-09 | 506.00 | 546.09 | 500.05 | 544.51 | 0.0M |
| 2025-04-08 | 527.00 | 532.50 | 447.00 | 455.62 | 0.0M |
| 2025-04-07 | 594.50 | 600.00 | 466.25 | 489.44 | 0.0M |
| 2025-04-04 | 652.50 | 662.00 | 628.74 | 632.22 | 0.0M |
| 2025-04-03 | 781.11 | 792.00 | 774.15 | 787.50 | 0.0M |
| 2025-04-02 | 830.00 | 833.00 | 821.00 | 828.94 | 0.0M |
| 2025-04-01 | 836.00 | 838.60 | 830.00 | 830.00 | 0.0M |
| 2025-03-31 | 823.00 | 853.30 | 821.00 | 853.30 | 0.0M |
| 2025-03-28 | 865.00 | 865.00 | 840.00 | 843.00 | 0.0M |
| 2025-03-27 | 888.00 | 915.20 | 888.00 | 912.09 | 0.0M |
| 2025-03-26 | 865.00 | 887.00 | 865.00 | 870.10 | 0.0M |
| 2025-03-25 | 880.00 | 893.00 | 873.50 | 874.00 | 0.0M |
| 2025-03-24 | 912.00 | 916.00 | 896.00 | 899.00 | 0.0M |
| 2025-03-21 | 901.50 | 908.80 | 886.00 | 900.64 | 0.0M |
| 2025-03-20 | 955.00 | 968.40 | 943.00 | 945.01 | 0.0M |
| 2025-03-19 | 1,030.00 | 1,039.00 | 1,020.00 | 1,035.00 | 0.0M |
| 2025-03-18 | 1,000.00 | 1,060.00 | 1,000.00 | 1,040.00 | 0.0M |
| 2025-03-14 | 974.99 | 975.00 | 960.00 | 970.91 | 0.0M |
| 2025-03-13 | 870.00 | 903.00 | 870.00 | 898.00 | 0.0M |
| 2025-03-12 | 905.00 | 905.00 | 864.01 | 889.87 | 0.0M |
| 2025-03-11 | 920.00 | 922.00 | 892.00 | 908.00 | 0.0M |
| 2025-03-10 | 951.00 | 951.00 | 862.00 | 865.99 | 0.0M |
| 2025-03-07 | 969.76 | 970.20 | 939.11 | 950.00 | 0.0M |
| 2025-03-06 | 975.00 | 989.99 | 935.00 | 940.00 | 0.0M |
| 2025-03-05 | 875.00 | 943.00 | 875.00 | 940.48 | 0.0M |
| 2025-03-04 | 815.00 | 846.00 | 812.00 | 835.00 | 0.0M |
| 2025-03-03 | 812.00 | 829.00 | 790.00 | 792.12 | 0.0M |
| 2025-02-28 | 833.00 | 839.00 | 803.01 | 835.00 | 0.0M |
| 2025-02-27 | 895.00 | 923.00 | 890.00 | 901.00 | 0.0M |
| 2025-02-26 | 921.59 | 953.00 | 915.00 | 925.00 | 0.0M |
| 2025-02-25 | 842.00 | 860.00 | 838.00 | 853.00 | 0.0M |
| 2025-02-24 | 875.00 | 875.00 | 823.90 | 828.40 | 0.0M |
| 2025-02-21 | 920.00 | 950.00 | 906.00 | 916.00 | 0.0M |
| 2025-02-20 | 832.50 | 910.00 | 832.50 | 874.87 | 0.0M |
| 2025-02-19 | 842.50 | 846.71 | 828.00 | 832.10 | 0.0M |
| 2025-02-18 | 850.00 | 850.00 | 831.00 | 842.00 | 0.0M |
| 2025-02-17 | 830.00 | 830.00 | 828.60 | 830.00 | 0.0M |
| 2025-02-14 | 836.00 | 840.00 | 812.00 | 830.00 | 0.0M |
| 2025-02-13 | 750.00 | 775.00 | 737.90 | 775.00 | 0.0M |
| 2025-02-12 | 745.00 | 785.00 | 745.00 | 778.54 | 0.0M |
| 2025-02-11 | 739.99 | 741.00 | 715.00 | 725.03 | 0.0M |
| 2025-02-10 | 727.00 | 747.11 | 725.00 | 747.00 | 0.0M |
| 2025-02-07 | 690.01 | 717.00 | 685.00 | 694.00 | 0.0M |
| 2025-02-06 | 660.10 | 670.00 | 658.00 | 658.44 | 0.0M |
| 2025-02-05 | 650.00 | 658.00 | 642.00 | 642.00 | 0.0M |
| 2025-02-04 | 661.22 | 685.00 | 661.22 | 671.61 | 0.0M |
| 2025-01-31 | 685.00 | 685.00 | 642.00 | 649.05 | 0.0M |
| 2025-01-30 | 648.62 | 695.11 | 647.50 | 688.64 | 0.0M |
| 2025-01-29 | 660.59 | 670.00 | 637.00 | 637.16 | 0.0M |
| 2025-01-28 | 619.21 | 647.00 | 606.30 | 647.00 | 0.0M |
| 2025-01-27 | 617.00 | 640.00 | 617.00 | 634.00 | 0.0M |
| 2025-01-24 | 584.00 | 605.00 | 580.11 | 602.90 | 0.0M |
| 2025-01-23 | 560.00 | 565.40 | 557.76 | 565.00 | 0.0M |
| 2025-01-22 | 565.00 | 572.26 | 561.50 | 567.00 | 0.0M |
| 2025-01-21 | 589.99 | 594.00 | 575.87 | 584.00 | 0.0M |
| 2025-01-20 | 569.00 | 577.00 | 569.00 | 572.72 | 0.0M |
| 2025-01-17 | 545.00 | 580.00 | 545.00 | 568.75 | 0.0M |
| 2025-01-16 | 536.46 | 542.95 | 534.90 | 540.50 | 0.0M |
| 2025-01-15 | 525.50 | 532.00 | 521.00 | 528.97 | 0.0M |
| 2025-01-14 | 519.00 | 519.00 | 509.00 | 510.07 | 0.0M |
| 2025-01-13 | 486.50 | 491.00 | 480.00 | 485.69 | 0.0M |
| 2025-01-10 | 500.00 | 500.00 | 478.00 | 478.20 | 0.0M |
| 2025-01-09 | 518.50 | 530.00 | 518.50 | 530.00 | 0.0M |
| 2025-01-08 | 508.00 | 517.20 | 505.00 | 517.20 | 0.0M |
| 2025-01-07 | 530.00 | 534.50 | 519.50 | 522.55 | 0.0M |
| 2025-01-06 | 568.63 | 573.00 | 538.00 | 541.50 | 0.0M |
| 2025-01-03 | 560.00 | 569.74 | 560.00 | 568.00 | 0.0M |
| 2025-01-02 | 558.00 | 558.96 | 543.00 | 545.21 | 0.0M |