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 |
|---|---|---|---|---|---|
| 2024-12-31 | 751.00 | 751.00 | 751.00 | 751.00 | 0.0M |
| 2024-12-30 | 725.00 | 742.00 | 723.00 | 742.00 | 0.0M |
| 2024-12-26 | 740.50 | 768.50 | 740.50 | 763.00 | 0.0M |
| 2024-12-23 | 758.00 | 762.65 | 756.00 | 756.00 | 0.0M |
| 2024-12-20 | 756.00 | 770.27 | 756.00 | 770.27 | 0.0M |
| 2024-12-19 | 765.00 | 765.00 | 750.00 | 750.00 | 0.0M |
| 2024-12-18 | 820.70 | 823.00 | 755.00 | 761.88 | 0.0M |
| 2024-12-17 | 826.98 | 840.79 | 826.98 | 830.00 | 0.0M |
| 2024-12-16 | 849.00 | 849.00 | 849.00 | 849.00 | 0.0M |
| 2024-12-13 | 935.00 | 935.00 | 847.25 | 848.00 | 0.0M |
| 2024-12-11 | 990.00 | 1,005.00 | 990.00 | 995.00 | 0.0M |
| 2024-12-10 | 970.00 | 970.00 | 952.00 | 952.00 | 0.0M |
| 2024-12-09 | 935.00 | 981.00 | 935.00 | 961.00 | 0.0M |
| 2024-12-06 | 888.06 | 888.06 | 865.00 | 865.00 | 0.0M |
| 2024-12-05 | 925.00 | 927.95 | 903.70 | 903.70 | 0.0M |
| 2024-12-04 | 919.00 | 919.00 | 919.00 | 919.00 | 0.0M |
| 2024-12-03 | 890.00 | 930.00 | 890.00 | 911.08 | 0.0M |
| 2024-12-02 | 875.00 | 875.00 | 870.62 | 870.62 | 0.0M |
| 2024-11-29 | 895.00 | 897.00 | 895.00 | 897.00 | 0.0M |
| 2024-11-28 | 846.00 | 846.00 | 846.00 | 846.00 | 0.0M |
| 2024-11-27 | 890.00 | 900.00 | 890.00 | 900.00 | 0.0M |
| 2024-11-26 | 870.83 | 877.36 | 870.00 | 870.00 | 0.0M |
| 2024-11-25 | 914.99 | 914.99 | 845.00 | 845.00 | 0.0M |
| 2024-11-22 | 932.50 | 935.00 | 930.00 | 930.00 | 0.0M |
| 2024-11-21 | 910.00 | 915.00 | 909.90 | 915.00 | 0.0M |
| 2024-11-20 | 893.00 | 900.00 | 886.53 | 886.53 | 0.0M |
| 2024-11-19 | 875.00 | 900.00 | 875.00 | 900.00 | 0.0M |
| 2024-11-15 | 830.00 | 830.00 | 801.50 | 801.50 | 0.0M |
| 2024-11-13 | 840.00 | 840.00 | 815.00 | 815.00 | 0.0M |
| 2024-11-12 | 856.00 | 856.00 | 830.00 | 836.30 | 0.0M |
| 2024-11-11 | 898.01 | 898.01 | 840.00 | 842.00 | 0.0M |
| 2024-11-08 | 961.00 | 961.00 | 944.00 | 944.00 | 0.0M |
| 2024-11-07 | 959.00 | 979.00 | 959.00 | 979.00 | 0.0M |
| 2024-11-06 | 956.00 | 959.00 | 956.00 | 957.30 | 0.0M |
| 2024-11-05 | 1,019.50 | 1,019.50 | 1,010.50 | 1,010.50 | 0.0M |
| 2024-11-04 | 1,030.00 | 1,030.00 | 1,011.00 | 1,011.00 | 0.0M |
| 2024-10-31 | 1,073.81 | 1,073.81 | 1,000.00 | 1,030.00 | 0.0M |
| 2024-10-30 | 1,120.00 | 1,120.00 | 1,088.10 | 1,088.10 | 0.0M |
| 2024-10-29 | 1,104.91 | 1,115.80 | 1,104.91 | 1,115.80 | 0.0M |
| 2024-10-28 | 1,109.99 | 1,109.99 | 1,104.99 | 1,104.99 | 0.0M |
| 2024-10-22 | 1,190.00 | 1,195.00 | 1,190.00 | 1,195.00 | 0.0M |
| 2024-10-21 | 1,164.00 | 1,164.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2024-10-18 | 1,083.00 | 1,120.00 | 1,083.00 | 1,120.00 | 0.0M |
| 2024-10-16 | 995.41 | 1,020.75 | 995.41 | 1,020.75 | 0.0M |
| 2024-10-15 | 971.11 | 971.11 | 965.01 | 965.01 | 0.0M |
| 2024-10-11 | 932.41 | 953.05 | 932.41 | 935.01 | 0.0M |
| 2024-10-10 | 896.75 | 924.66 | 896.75 | 910.01 | 0.0M |
| 2024-10-09 | 863.00 | 863.00 | 863.00 | 863.00 | 0.0M |
| 2024-10-08 | 848.00 | 861.86 | 848.00 | 861.86 | 0.0M |
| 2024-10-07 | 865.01 | 865.01 | 864.01 | 864.01 | 0.0M |
| 2024-10-03 | 909.10 | 914.99 | 902.00 | 914.99 | 0.0M |
| 2024-10-02 | 940.31 | 940.31 | 940.31 | 940.31 | 0.0M |
| 2024-09-30 | 947.09 | 947.09 | 947.09 | 947.09 | 0.0M |
| 2024-09-27 | 971.00 | 983.99 | 960.01 | 967.50 | 0.0M |
| 2024-09-26 | 994.00 | 1,044.99 | 994.00 | 1,044.99 | 0.0M |
| 2024-09-25 | 1,004.00 | 1,004.00 | 998.00 | 998.00 | 0.0M |
| 2024-09-24 | 956.00 | 995.52 | 956.00 | 995.52 | 0.0M |
| 2024-09-23 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2024-09-20 | 941.85 | 964.00 | 941.85 | 964.00 | 0.0M |
| 2024-09-19 | 920.01 | 920.01 | 920.01 | 920.01 | 0.0M |
| 2024-09-18 | 898.00 | 900.01 | 890.00 | 890.00 | 0.0M |
| 2024-09-17 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2024-09-13 | 916.97 | 930.00 | 914.00 | 914.00 | 0.0M |
| 2024-09-12 | 815.14 | 894.00 | 815.14 | 894.00 | 0.0M |
| 2024-09-10 | 753.00 | 773.00 | 748.00 | 773.00 | 0.0M |
| 2024-09-09 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0M |
| 2024-09-06 | 760.00 | 760.00 | 738.70 | 738.70 | 0.0M |
| 2024-09-05 | 786.00 | 786.00 | 786.00 | 786.00 | 0.0M |
| 2024-09-04 | 759.00 | 768.99 | 759.00 | 766.92 | 0.0M |
| 2024-09-03 | 782.00 | 782.00 | 758.00 | 762.00 | 0.0M |
| 2024-08-29 | 866.48 | 866.48 | 866.48 | 866.48 | 0.0M |
| 2024-08-28 | 830.71 | 831.50 | 830.71 | 831.50 | 0.0M |
| 2024-08-26 | 886.00 | 886.00 | 886.00 | 886.00 | 0.0M |
| 2024-08-23 | 896.43 | 896.43 | 880.62 | 880.62 | 0.0M |
| 2024-08-22 | 870.01 | 878.45 | 870.01 | 878.45 | 0.0M |
| 2024-08-21 | 895.00 | 900.00 | 895.00 | 900.00 | 0.0M |
| 2024-08-20 | 890.00 | 890.00 | 875.00 | 875.00 | 0.0M |
| 2024-08-19 | 840.00 | 855.00 | 840.00 | 855.00 | 0.0M |
| 2024-08-16 | 804.99 | 816.00 | 804.99 | 816.00 | 0.0M |
| 2024-08-14 | 780.19 | 780.19 | 780.19 | 780.19 | 0.0M |
| 2024-08-13 | 754.78 | 779.96 | 754.78 | 779.96 | 0.0M |
| 2024-08-12 | 721.00 | 764.00 | 720.01 | 764.00 | 0.0M |
| 2024-08-09 | 685.72 | 704.99 | 685.72 | 704.99 | 0.0M |
| 2024-08-08 | 687.60 | 695.50 | 687.60 | 695.50 | 0.0M |
| 2024-08-07 | 735.00 | 735.00 | 670.00 | 677.85 | 0.0M |
| 2024-08-06 | 715.89 | 735.00 | 715.89 | 735.00 | 0.0M |
| 2024-08-05 | 702.00 | 702.00 | 692.01 | 699.14 | 0.0M |
| 2024-08-01 | 772.62 | 772.62 | 772.62 | 772.62 | 0.0M |
| 2024-07-31 | 812.00 | 812.00 | 812.00 | 812.00 | 0.0M |
| 2024-07-30 | 777.21 | 785.00 | 777.21 | 785.00 | 0.0M |
| 2024-07-29 | 754.99 | 754.99 | 754.99 | 754.99 | 0.0M |
| 2024-07-26 | 747.78 | 756.00 | 747.78 | 756.00 | 0.0M |
| 2024-07-25 | 740.00 | 746.86 | 730.00 | 739.73 | 0.0M |
| 2024-07-22 | 764.02 | 764.02 | 764.02 | 764.02 | 0.0M |
| 2024-07-19 | 795.00 | 795.00 | 780.01 | 795.00 | 0.0M |
| 2024-07-18 | 820.71 | 823.00 | 804.50 | 804.50 | 0.0M |
| 2024-07-17 | 837.00 | 837.00 | 837.00 | 837.00 | 0.0M |
| 2024-07-16 | 876.50 | 876.50 | 874.90 | 874.90 | 0.0M |
| 2024-07-15 | 854.08 | 854.08 | 837.00 | 851.39 | 0.0M |
| 2024-07-11 | 810.00 | 854.96 | 805.00 | 854.08 | 0.0M |
| 2024-07-10 | 779.99 | 790.00 | 779.99 | 785.00 | 0.0M |
| 2024-07-09 | 768.08 | 768.08 | 768.08 | 768.08 | 0.0M |
| 2024-07-08 | 760.00 | 760.00 | 750.42 | 750.42 | 0.0M |
| 2024-07-05 | 740.00 | 775.00 | 740.00 | 775.00 | 0.0M |
| 2024-07-04 | 720.01 | 720.01 | 700.00 | 700.00 | 0.0M |
| 2024-07-03 | 700.00 | 735.00 | 700.00 | 730.00 | 0.0M |
| 2024-07-02 | 665.00 | 675.00 | 665.00 | 675.00 | 0.0M |
| 2024-06-27 | 700.00 | 700.00 | 695.00 | 695.00 | 0.0M |
| 2024-06-26 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0M |
| 2024-06-25 | 680.00 | 680.00 | 663.50 | 675.00 | 0.0M |
| 2024-06-24 | 695.00 | 695.00 | 695.00 | 695.00 | 0.0M |
| 2024-06-21 | 695.00 | 695.00 | 685.00 | 693.00 | 0.0M |
| 2024-06-20 | 705.00 | 727.00 | 705.00 | 727.00 | 0.0M |
| 2024-06-18 | 679.01 | 700.00 | 679.00 | 700.00 | 0.0M |
| 2024-06-17 | 660.00 | 681.34 | 660.00 | 681.34 | 0.0M |
| 2024-06-14 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0M |
| 2024-06-13 | 700.00 | 700.00 | 670.01 | 670.01 | 0.0M |
| 2024-06-12 | 720.00 | 735.00 | 720.00 | 735.00 | 0.0M |
| 2024-06-11 | 685.00 | 699.98 | 677.01 | 699.98 | 0.0M |
| 2024-06-07 | 700.00 | 700.00 | 688.00 | 692.00 | 0.0M |
| 2024-06-06 | 740.00 | 786.50 | 740.00 | 786.50 | 0.0M |
| 2024-06-05 | 719.00 | 730.00 | 719.00 | 730.00 | 0.0M |
| 2024-06-04 | 719.00 | 720.00 | 710.00 | 715.65 | 0.0M |
| 2024-06-03 | 762.01 | 770.00 | 762.01 | 770.00 | 0.0M |
| 2024-05-31 | 730.00 | 735.65 | 730.00 | 735.65 | 0.0M |
| 2024-05-29 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0M |
| 2024-05-28 | 731.01 | 731.01 | 731.01 | 731.01 | 0.0M |
| 2024-05-24 | 698.00 | 698.00 | 698.00 | 698.00 | 0.0M |
| 2024-05-23 | 720.00 | 720.00 | 700.00 | 700.00 | 0.0M |
| 2024-05-22 | 745.00 | 745.00 | 725.00 | 725.00 | 0.0M |
| 2024-05-21 | 790.00 | 790.00 | 770.00 | 770.00 | 0.0M |
| 2024-05-20 | 790.00 | 795.00 | 789.00 | 795.00 | 0.0M |
| 2024-05-17 | 725.00 | 770.00 | 725.00 | 770.00 | 0.0M |
| 2024-05-16 | 715.12 | 715.12 | 715.12 | 715.12 | 0.0M |
| 2024-05-15 | 700.00 | 715.12 | 683.00 | 715.12 | 0.0M |
| 2024-05-14 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2024-05-13 | 665.00 | 665.00 | 665.00 | 665.00 | 0.0M |
| 2024-05-10 | 700.00 | 711.05 | 700.00 | 705.00 | 0.0M |
| 2024-05-09 | 669.60 | 690.00 | 669.60 | 688.81 | 0.0M |
| 2024-05-08 | 655.00 | 662.26 | 655.00 | 662.26 | 0.0M |
| 2024-05-07 | 624.01 | 624.01 | 624.01 | 624.01 | 0.0M |
| 2024-05-06 | 640.00 | 650.00 | 640.00 | 650.00 | 0.0M |
| 2024-05-03 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0M |
| 2024-05-02 | 610.00 | 623.00 | 600.00 | 623.00 | 0.0M |
| 2024-04-30 | 650.00 | 650.00 | 618.00 | 618.00 | 0.0M |
| 2024-04-29 | 679.90 | 679.90 | 679.90 | 679.90 | 0.0M |
| 2024-04-26 | 670.00 | 670.00 | 665.00 | 665.00 | 0.0M |
| 2024-04-25 | 657.50 | 664.78 | 657.50 | 664.78 | 0.0M |
| 2024-04-23 | 606.87 | 630.00 | 606.87 | 629.62 | 0.0M |
| 2024-04-22 | 625.00 | 634.30 | 607.00 | 607.98 | 0.0M |
| 2024-04-19 | 668.90 | 681.91 | 668.90 | 681.91 | 0.0M |
| 2024-04-18 | 661.05 | 661.05 | 645.24 | 655.00 | 0.0M |
| 2024-04-17 | 645.02 | 645.02 | 641.08 | 641.08 | 0.0M |
| 2024-04-16 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0M |
| 2024-04-15 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0M |
| 2024-04-12 | 690.00 | 732.00 | 690.00 | 712.02 | 0.0M |
| 2024-04-11 | 664.34 | 664.34 | 664.34 | 664.34 | 0.0M |
| 2024-04-10 | 635.50 | 635.50 | 635.50 | 635.50 | 0.0M |
| 2024-04-09 | 660.00 | 662.00 | 650.00 | 662.00 | 0.0M |
| 2024-04-08 | 647.01 | 650.00 | 630.00 | 630.00 | 0.0M |
| 2024-04-05 | 625.00 | 644.00 | 625.00 | 642.15 | 0.0M |
| 2024-04-04 | 619.50 | 620.00 | 606.82 | 606.82 | 0.0M |
| 2024-04-03 | 584.00 | 620.00 | 584.00 | 620.00 | 0.0M |
| 2024-04-02 | 580.00 | 585.00 | 570.00 | 570.00 | 0.0M |
| 2024-04-01 | 540.00 | 575.00 | 540.00 | 575.00 | 0.0M |
| 2024-03-27 | 515.00 | 520.00 | 514.00 | 520.00 | 0.0M |
| 2024-03-26 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2024-03-25 | 498.00 | 498.00 | 498.00 | 498.00 | 0.0M |
| 2024-03-22 | 505.00 | 505.00 | 490.00 | 490.00 | 0.0M |
| 2024-03-21 | 520.00 | 535.00 | 503.00 | 503.00 | 0.0M |
| 2024-03-19 | 495.00 | 495.00 | 495.00 | 495.00 | 0.0M |
| 2024-03-13 | 510.00 | 520.00 | 510.00 | 510.00 | 0.0M |
| 2024-03-12 | 490.00 | 490.00 | 485.00 | 485.00 | 0.0M |
| 2024-03-11 | 499.02 | 515.00 | 499.02 | 506.00 | 0.0M |
| 2024-03-08 | 500.00 | 500.00 | 494.08 | 497.11 | 0.0M |
| 2024-03-06 | 484.25 | 491.00 | 484.25 | 491.00 | 0.0M |
| 2024-03-05 | 470.00 | 487.00 | 464.02 | 464.02 | 0.0M |
| 2024-03-04 | 435.00 | 463.33 | 435.00 | 463.33 | 0.0M |
| 2024-03-01 | 405.00 | 430.00 | 405.00 | 422.41 | 0.0M |
| 2024-02-29 | 393.00 | 393.00 | 393.00 | 393.00 | 0.0M |
| 2024-02-28 | 380.03 | 383.00 | 379.00 | 379.00 | 0.0M |
| 2024-02-27 | 395.00 | 395.00 | 392.60 | 393.00 | 0.0M |
| 2024-02-26 | 394.77 | 394.77 | 394.77 | 394.77 | 0.0M |
| 2024-02-23 | 395.00 | 408.00 | 395.00 | 408.00 | 0.0M |
| 2024-02-21 | 401.00 | 405.00 | 401.00 | 405.00 | 0.0M |
| 2024-02-15 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2024-02-14 | 386.25 | 386.25 | 380.00 | 385.00 | 0.0M |
| 2024-02-13 | 420.00 | 420.00 | 379.14 | 379.14 | 0.0M |
| 2024-02-09 | 420.96 | 424.00 | 420.96 | 424.00 | 0.0M |
| 2024-02-07 | 440.00 | 450.00 | 440.00 | 440.00 | 0.0M |
| 2024-02-06 | 460.00 | 460.00 | 445.00 | 445.00 | 0.0M |
| 2024-02-01 | 474.81 | 490.00 | 474.00 | 489.00 | 0.0M |
| 2024-01-31 | 486.71 | 486.71 | 460.00 | 460.00 | 0.0M |
| 2024-01-29 | 476.10 | 476.10 | 476.10 | 476.10 | 0.0M |
| 2024-01-26 | 467.50 | 467.50 | 467.50 | 467.50 | 0.0M |
| 2024-01-25 | 464.00 | 464.00 | 464.00 | 464.00 | 0.0M |
| 2024-01-24 | 485.00 | 490.00 | 455.00 | 455.00 | 0.0M |
| 2024-01-23 | 466.00 | 476.00 | 466.00 | 476.00 | 0.0M |
| 2024-01-22 | 445.00 | 445.00 | 445.00 | 445.00 | 0.0M |
| 2024-01-19 | 453.00 | 457.20 | 450.00 | 455.01 | 0.0M |
| 2024-01-18 | 462.67 | 467.49 | 454.78 | 454.78 | 0.0M |
| 2024-01-17 | 463.00 | 465.00 | 453.00 | 456.00 | 0.0M |
| 2024-01-16 | 500.00 | 510.29 | 485.00 | 487.00 | 0.0M |
| 2024-01-12 | 515.00 | 530.00 | 515.00 | 525.70 | 0.0M |
| 2024-01-11 | 500.00 | 500.00 | 482.41 | 490.60 | 0.0M |
| 2024-01-10 | 504.00 | 505.00 | 503.00 | 505.00 | 0.0M |
| 2024-01-09 | 500.00 | 502.00 | 500.00 | 502.00 | 0.0M |
| 2024-01-08 | 505.00 | 509.50 | 505.00 | 509.20 | 0.0M |
| 2024-01-03 | 555.00 | 555.00 | 520.00 | 522.00 | 0.0M |
| 2024-01-02 | 580.00 | 580.00 | 560.00 | 560.00 | 0.0M |