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 |
|---|---|---|---|---|---|
| 2023-12-29 | 585.00 | 585.00 | 575.00 | 580.00 | 0.0M |
| 2023-12-28 | 610.00 | 610.00 | 588.50 | 593.12 | 0.0M |
| 2023-12-27 | 629.00 | 629.00 | 614.72 | 614.72 | 0.0M |
| 2023-12-22 | 609.00 | 630.00 | 609.00 | 626.00 | 0.0M |
| 2023-12-21 | 603.00 | 603.00 | 603.00 | 603.00 | 0.0M |
| 2023-12-20 | 616.98 | 616.98 | 580.00 | 580.00 | 0.0M |
| 2023-12-19 | 610.00 | 615.00 | 606.00 | 606.00 | 0.0M |
| 2023-12-15 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2023-12-14 | 590.00 | 609.00 | 579.00 | 579.00 | 0.0M |
| 2023-12-13 | 533.00 | 575.00 | 505.00 | 572.50 | 0.0M |
| 2023-12-11 | 547.00 | 547.00 | 531.00 | 531.00 | 0.0M |
| 2023-12-08 | 570.00 | 570.00 | 540.00 | 543.00 | 0.0M |
| 2023-12-01 | 610.00 | 619.50 | 610.00 | 619.50 | 0.0M |
| 2023-11-30 | 602.00 | 602.00 | 602.00 | 602.00 | 0.0M |
| 2023-11-29 | 600.00 | 605.00 | 600.00 | 605.00 | 0.0M |
| 2023-11-28 | 560.00 | 590.00 | 560.00 | 587.85 | 0.0M |
| 2023-11-27 | 525.50 | 530.00 | 525.50 | 530.00 | 0.0M |
| 2023-11-21 | 518.00 | 525.50 | 518.00 | 525.50 | 0.0M |
| 2023-11-16 | 502.50 | 505.50 | 502.50 | 505.50 | 0.0M |
| 2023-11-15 | 485.00 | 485.00 | 485.00 | 485.00 | 0.0M |
| 2023-11-14 | 471.11 | 485.00 | 471.11 | 485.00 | 0.0M |
| 2023-11-10 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2023-11-09 | 485.00 | 485.00 | 483.00 | 483.00 | 0.0M |
| 2023-11-08 | 495.00 | 495.00 | 485.00 | 485.00 | 0.0M |
| 2023-11-06 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0M |
| 2023-11-03 | 530.00 | 534.00 | 530.00 | 534.00 | 0.0M |
| 2023-11-01 | 500.00 | 500.00 | 470.00 | 470.00 | 0.0M |
| 2023-10-27 | 513.00 | 513.00 | 513.00 | 513.00 | 0.0M |
| 2023-10-25 | 520.00 | 520.00 | 518.00 | 518.00 | 0.0M |
| 2023-10-20 | 536.00 | 536.00 | 536.00 | 536.00 | 0.0M |
| 2023-10-19 | 536.00 | 536.00 | 536.00 | 536.00 | 0.0M |
| 2023-10-18 | 540.00 | 540.00 | 528.20 | 528.20 | 0.0M |
| 2023-10-17 | 518.66 | 518.66 | 518.66 | 518.66 | 0.0M |
| 2023-10-16 | 501.00 | 501.00 | 501.00 | 501.00 | 0.0M |
| 2023-10-13 | 500.00 | 512.00 | 500.00 | 508.00 | 0.0M |
| 2023-10-12 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2023-10-11 | 482.00 | 484.00 | 480.40 | 480.40 | 0.0M |
| 2023-10-09 | 470.00 | 474.00 | 470.00 | 470.00 | 0.0M |
| 2023-10-06 | 434.00 | 434.00 | 434.00 | 434.00 | 0.0M |
| 2023-10-05 | 431.00 | 431.00 | 431.00 | 431.00 | 0.0M |
| 2023-10-04 | 425.00 | 425.00 | 416.00 | 416.00 | 0.0M |
| 2023-10-03 | 429.00 | 433.00 | 425.00 | 433.00 | 0.0M |
| 2023-10-02 | 451.00 | 451.00 | 415.01 | 415.01 | 0.0M |
| 2023-09-29 | 448.00 | 448.00 | 440.00 | 440.00 | 0.0M |
| 2023-09-28 | 448.00 | 448.00 | 448.00 | 448.00 | 0.0M |
| 2023-09-27 | 456.00 | 456.00 | 446.00 | 446.00 | 0.0M |
| 2023-09-26 | 470.00 | 470.00 | 463.00 | 463.00 | 0.0M |
| 2023-09-25 | 495.00 | 495.00 | 479.02 | 479.02 | 0.0M |
| 2023-09-22 | 498.00 | 498.00 | 498.00 | 498.00 | 0.0M |
| 2023-09-21 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2023-09-20 | 533.50 | 533.50 | 533.50 | 533.50 | 0.0M |
| 2023-09-15 | 540.00 | 550.00 | 540.00 | 548.96 | 0.0M |
| 2023-09-14 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2023-09-13 | 505.00 | 505.00 | 501.13 | 501.21 | 0.0M |
| 2023-09-08 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2023-09-07 | 510.00 | 510.00 | 505.00 | 505.00 | 0.0M |
| 2023-09-05 | 520.00 | 520.00 | 514.00 | 514.75 | 0.0M |
| 2023-09-01 | 554.00 | 554.00 | 553.90 | 553.90 | 0.0M |
| 2023-08-30 | 559.00 | 572.90 | 549.50 | 549.50 | 0.0M |
| 2023-08-29 | 536.00 | 553.00 | 536.00 | 552.00 | 0.0M |
| 2023-08-28 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0M |
| 2023-08-25 | 516.00 | 516.00 | 506.00 | 506.00 | 0.0M |
| 2023-08-24 | 515.00 | 518.00 | 515.00 | 518.00 | 0.0M |
| 2023-08-23 | 510.00 | 530.00 | 510.00 | 530.00 | 0.0M |
| 2023-08-22 | 486.00 | 486.00 | 485.50 | 485.50 | 0.0M |
| 2023-08-21 | 470.00 | 485.70 | 470.00 | 485.70 | 0.0M |
| 2023-08-16 | 492.00 | 492.00 | 485.01 | 485.01 | 0.0M |
| 2023-08-15 | 510.00 | 510.00 | 496.50 | 496.50 | 0.0M |
| 2023-08-14 | 514.25 | 520.00 | 514.25 | 520.00 | 0.0M |
| 2023-08-11 | 536.40 | 536.40 | 536.40 | 536.40 | 0.0M |
| 2023-08-10 | 522.00 | 522.00 | 515.00 | 515.00 | 0.0M |
| 2023-08-09 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2023-08-08 | 525.00 | 538.10 | 525.00 | 538.10 | 0.0M |
| 2023-08-07 | 527.00 | 538.10 | 527.00 | 538.10 | 0.0M |
| 2023-08-04 | 555.00 | 560.00 | 546.00 | 546.00 | 0.0M |
| 2023-08-03 | 544.00 | 545.00 | 534.00 | 540.00 | 0.0M |
| 2023-08-02 | 560.00 | 560.00 | 533.00 | 533.00 | 0.0M |
| 2023-08-01 | 580.00 | 580.00 | 570.00 | 570.00 | 0.0M |
| 2023-07-31 | 590.00 | 610.00 | 590.00 | 608.00 | 0.0M |
| 2023-07-28 | 560.00 | 567.00 | 560.00 | 567.00 | 0.0M |
| 2023-07-27 | 590.00 | 590.00 | 564.50 | 564.50 | 0.0M |
| 2023-07-26 | 620.40 | 620.40 | 617.00 | 618.00 | 0.0M |
| 2023-07-25 | 615.00 | 615.00 | 615.00 | 615.00 | 0.0M |
| 2023-07-24 | 605.00 | 605.00 | 600.00 | 600.00 | 0.0M |
| 2023-07-21 | 617.00 | 618.34 | 613.00 | 618.34 | 0.0M |
| 2023-07-20 | 667.00 | 667.00 | 620.00 | 629.00 | 0.0M |
| 2023-07-19 | 653.00 | 653.00 | 650.00 | 650.00 | 0.0M |
| 2023-07-18 | 651.00 | 670.00 | 651.00 | 664.00 | 0.0M |
| 2023-07-14 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0M |
| 2023-07-13 | 646.00 | 646.00 | 646.00 | 646.00 | 0.0M |
| 2023-07-12 | 600.00 | 633.66 | 600.00 | 633.66 | 0.0M |
| 2023-07-11 | 580.00 | 590.00 | 580.00 | 580.00 | 0.0M |
| 2023-07-10 | 560.00 | 566.38 | 560.00 | 566.38 | 0.0M |
| 2023-07-07 | 548.00 | 548.00 | 546.00 | 546.00 | 0.0M |
| 2023-07-06 | 530.00 | 530.00 | 529.00 | 529.00 | 0.0M |
| 2023-07-05 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2023-07-03 | 565.00 | 580.00 | 564.41 | 564.41 | 0.0M |
| 2023-06-30 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0M |
| 2023-06-29 | 535.82 | 548.08 | 535.82 | 536.00 | 0.0M |
| 2023-06-28 | 532.99 | 532.99 | 519.00 | 519.00 | 0.0M |
| 2023-06-27 | 541.00 | 541.00 | 530.00 | 535.00 | 0.0M |
| 2023-06-26 | 553.00 | 565.00 | 553.00 | 565.00 | 0.0M |
| 2023-06-23 | 570.00 | 570.00 | 548.00 | 548.00 | 0.0M |
| 2023-06-22 | 545.00 | 545.00 | 540.00 | 540.00 | 0.0M |
| 2023-06-21 | 570.00 | 570.00 | 550.00 | 569.00 | 0.0M |
| 2023-06-20 | 597.00 | 597.00 | 569.14 | 584.59 | 0.0M |
| 2023-06-15 | 595.00 | 599.00 | 595.00 | 597.00 | 0.0M |
| 2023-06-13 | 640.02 | 640.02 | 608.00 | 608.00 | 0.0M |
| 2023-06-12 | 632.00 | 632.00 | 620.00 | 631.50 | 0.0M |
| 2023-06-09 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0M |
| 2023-06-08 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2023-06-07 | 640.00 | 640.00 | 629.00 | 629.00 | 0.0M |
| 2023-06-06 | 653.50 | 653.50 | 653.50 | 653.50 | 0.0M |
| 2023-06-05 | 655.63 | 655.63 | 655.63 | 655.63 | 0.0M |
| 2023-06-02 | 647.00 | 656.00 | 637.24 | 637.24 | 0.0M |
| 2023-06-01 | 660.00 | 691.50 | 660.00 | 691.50 | 0.0M |
| 2023-05-31 | 632.00 | 640.80 | 632.00 | 640.80 | 0.0M |
| 2023-05-30 | 615.00 | 615.00 | 615.00 | 615.00 | 0.0M |
| 2023-05-26 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0M |
| 2023-05-25 | 618.00 | 618.00 | 605.00 | 605.00 | 0.0M |
| 2023-05-24 | 665.00 | 673.00 | 635.00 | 640.00 | 0.0M |
| 2023-05-23 | 672.00 | 672.00 | 672.00 | 672.00 | 0.0M |
| 2023-05-22 | 694.00 | 695.00 | 679.60 | 679.60 | 0.0M |
| 2023-05-19 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2023-05-18 | 695.00 | 695.00 | 670.00 | 670.00 | 0.0M |
| 2023-05-17 | 700.00 | 700.00 | 695.00 | 695.00 | 0.0M |
| 2023-05-15 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0M |
| 2023-05-12 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2023-05-08 | 832.00 | 832.00 | 832.00 | 832.00 | 0.0M |
| 2023-05-05 | 792.00 | 832.00 | 792.00 | 832.00 | 0.0M |
| 2023-05-04 | 854.00 | 860.00 | 850.00 | 860.00 | 0.0M |
| 2023-05-03 | 799.00 | 799.00 | 799.00 | 799.00 | 0.0M |
| 2023-05-02 | 799.00 | 799.00 | 799.00 | 799.00 | 0.0M |
| 2023-04-28 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0M |
| 2023-04-27 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0M |
| 2023-04-26 | 774.00 | 774.00 | 765.00 | 765.00 | 0.0M |
| 2023-04-19 | 795.00 | 800.00 | 795.00 | 800.00 | 0.0M |
| 2023-04-18 | 835.00 | 835.00 | 835.00 | 835.00 | 0.0M |
| 2023-04-17 | 825.00 | 825.00 | 816.00 | 819.00 | 0.0M |
| 2023-04-14 | 843.00 | 843.00 | 843.00 | 843.00 | 0.0M |
| 2023-04-13 | 895.00 | 910.00 | 895.00 | 910.00 | 0.0M |
| 2023-04-12 | 855.01 | 871.99 | 855.01 | 871.99 | 0.0M |
| 2023-04-11 | 870.11 | 870.11 | 862.81 | 862.81 | 0.0M |
| 2023-04-05 | 860.00 | 860.00 | 830.00 | 836.25 | 0.0M |
| 2023-04-04 | 835.00 | 835.00 | 833.00 | 835.00 | 0.0M |
| 2023-04-03 | 808.94 | 808.94 | 790.00 | 790.00 | 0.0M |
| 2023-03-31 | 782.00 | 782.00 | 782.00 | 782.00 | 0.0M |
| 2023-03-30 | 750.00 | 755.00 | 750.00 | 750.00 | 0.0M |
| 2023-03-29 | 733.00 | 740.20 | 733.00 | 738.00 | 0.0M |
| 2023-03-28 | 734.00 | 752.00 | 734.00 | 752.00 | 0.0M |
| 2023-03-27 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0M |
| 2023-03-24 | 716.00 | 716.00 | 714.00 | 714.00 | 0.0M |
| 2023-03-23 | 685.00 | 719.98 | 685.00 | 719.98 | 0.0M |
| 2023-03-22 | 629.14 | 707.00 | 629.14 | 687.00 | 0.0M |
| 2023-03-21 | 645.00 | 645.00 | 629.14 | 629.14 | 0.0M |
| 2023-03-17 | 665.27 | 718.00 | 665.27 | 718.00 | 0.0M |
| 2023-03-16 | 644.00 | 644.00 | 610.00 | 610.00 | 0.0M |
| 2023-03-14 | 617.11 | 644.99 | 617.11 | 635.00 | 0.0M |
| 2023-03-13 | 617.33 | 647.50 | 617.33 | 643.76 | 0.0M |
| 2023-03-10 | 551.44 | 575.00 | 549.00 | 550.00 | 0.0M |
| 2023-03-09 | 540.00 | 540.00 | 531.00 | 531.00 | 0.0M |
| 2023-03-08 | 539.00 | 539.00 | 520.12 | 520.12 | 0.0M |
| 2023-03-07 | 555.55 | 555.55 | 530.00 | 536.00 | 0.0M |
| 2023-03-06 | 600.00 | 600.00 | 595.00 | 595.00 | 0.0M |
| 2023-03-03 | 612.00 | 612.00 | 612.00 | 612.00 | 0.0M |
| 2023-03-02 | 613.00 | 613.00 | 613.00 | 613.00 | 0.0M |
| 2023-03-01 | 589.00 | 613.00 | 589.00 | 613.00 | 0.0M |
| 2023-02-28 | 566.00 | 580.00 | 566.00 | 580.00 | 0.0M |
| 2023-02-24 | 548.40 | 548.40 | 548.40 | 548.40 | 0.0M |
| 2023-02-22 | 580.00 | 580.00 | 565.60 | 565.60 | 0.0M |
| 2023-02-21 | 609.00 | 609.00 | 600.00 | 600.00 | 0.0M |
| 2023-02-16 | 620.00 | 628.00 | 620.00 | 628.00 | 0.0M |
| 2023-02-15 | 620.00 | 620.25 | 619.30 | 619.30 | 0.0M |
| 2023-02-14 | 657.00 | 657.00 | 657.00 | 657.00 | 0.0M |
| 2023-02-13 | 660.00 | 666.50 | 650.00 | 650.00 | 0.0M |
| 2023-02-09 | 704.80 | 704.80 | 674.00 | 674.00 | 0.0M |
| 2023-02-08 | 720.00 | 720.00 | 717.00 | 720.00 | 0.0M |
| 2023-02-07 | 721.00 | 750.00 | 721.00 | 750.00 | 0.0M |
| 2023-02-03 | 741.00 | 741.00 | 720.00 | 721.00 | 0.0M |
| 2023-02-02 | 817.39 | 817.39 | 776.00 | 776.00 | 0.0M |
| 2023-02-01 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0M |
| 2023-01-31 | 803.18 | 803.18 | 797.00 | 797.00 | 0.0M |
| 2023-01-27 | 850.00 | 860.00 | 850.00 | 860.00 | 0.0M |
| 2023-01-26 | 850.00 | 850.00 | 845.00 | 845.00 | 0.0M |
| 2023-01-25 | 868.50 | 890.00 | 868.50 | 886.00 | 0.0M |
| 2023-01-24 | 870.00 | 875.00 | 870.00 | 872.00 | 0.0M |
| 2023-01-20 | 850.00 | 860.00 | 850.00 | 860.00 | 0.0M |
| 2023-01-19 | 840.00 | 845.00 | 840.00 | 845.00 | 0.0M |
| 2023-01-18 | 797.65 | 797.65 | 797.65 | 797.65 | 0.0M |
| 2023-01-17 | 840.33 | 840.33 | 840.33 | 840.33 | 0.0M |
| 2023-01-13 | 850.00 | 859.00 | 850.00 | 859.00 | 0.0M |
| 2023-01-12 | 849.00 | 849.00 | 849.00 | 849.00 | 0.0M |
| 2023-01-10 | 831.59 | 837.99 | 831.59 | 837.99 | 0.0M |
| 2023-01-09 | 845.09 | 855.00 | 818.35 | 818.35 | 0.0M |
| 2023-01-06 | 830.00 | 849.00 | 830.00 | 845.09 | 0.0M |
| 2023-01-05 | 768.00 | 780.00 | 763.00 | 779.00 | 0.0M |
| 2023-01-04 | 792.00 | 815.00 | 792.00 | 815.00 | 0.0M |
| 2023-01-03 | 650.18 | 745.00 | 650.18 | 745.00 | 0.0M |
| 2023-01-02 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |