1,430.00
Última Actualización: 2024-08-14
| 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 |
|---|---|---|---|---|---|
| 2024-08-14 | 1,470.00 | 1,480.00 | 1,380.00 | 1,430.00 | 0.3M |
| 2024-08-13 | 1,540.00 | 1,550.00 | 1,460.00 | 1,480.00 | 1.6M |
| 2024-08-12 | 1,670.00 | 1,780.00 | 1,560.00 | 1,560.00 | 0.7M |
| 2024-08-09 | 1,850.00 | 1,850.00 | 1,660.00 | 1,670.00 | 0.6M |
| 2024-08-08 | 1,770.00 | 1,800.00 | 1,750.00 | 1,780.00 | 0.1M |
| 2024-08-07 | 1,740.00 | 1,800.00 | 1,730.00 | 1,770.00 | 0.3M |
| 2024-08-06 | 1,710.00 | 1,800.00 | 1,660.00 | 1,740.00 | 0.1M |
| 2024-08-05 | 1,730.00 | 1,780.00 | 1,710.00 | 1,710.00 | 0.1M |
| 2024-08-02 | 1,750.00 | 1,870.00 | 1,730.00 | 1,830.00 | 0.1M |
| 2024-08-01 | 1,850.00 | 1,870.00 | 1,790.00 | 1,850.00 | 0.2M |
| 2024-07-31 | 1,870.00 | 1,950.00 | 1,840.00 | 1,850.00 | 0.1M |
| 2024-07-30 | 1,800.00 | 1,880.00 | 1,680.00 | 1,870.00 | 0.2M |
| 2024-07-29 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 0.2M |
| 2024-07-26 | 1,920.00 | 1,920.00 | 1,790.00 | 1,890.00 | 0.7M |
| 2024-07-25 | 2,000.00 | 2,000.00 | 1,860.00 | 1,920.00 | 0.2M |
| 2024-07-24 | 2,000.00 | 2,100.00 | 1,950.00 | 2,000.00 | 0.1M |
| 2024-07-23 | 2,060.00 | 2,190.00 | 2,000.00 | 2,000.00 | 0.2M |
| 2024-07-22 | 2,170.00 | 2,170.00 | 2,020.00 | 2,050.00 | 0.1M |
| 2024-07-19 | 2,150.00 | 2,240.00 | 2,150.00 | 2,170.00 | 0.1M |
| 2024-07-18 | 2,150.00 | 2,300.00 | 2,150.00 | 2,250.00 | 0.0M |
| 2024-07-17 | 2,280.00 | 2,280.00 | 2,140.00 | 2,250.00 | 0.1M |
| 2024-07-16 | 2,210.00 | 2,300.00 | 2,130.00 | 2,280.00 | 0.1M |
| 2024-07-15 | 2,290.00 | 2,290.00 | 2,220.00 | 2,290.00 | 0.0M |
| 2024-07-12 | 2,500.00 | 2,500.00 | 2,260.00 | 2,290.00 | 0.1M |
| 2024-07-11 | 2,500.00 | 2,500.00 | 2,300.00 | 2,360.00 | 0.2M |
| 2024-07-10 | 2,200.00 | 2,350.00 | 2,150.00 | 2,350.00 | 0.4M |
| 2024-07-09 | 2,220.00 | 2,220.00 | 2,190.00 | 2,200.00 | 0.2M |
| 2024-07-08 | 2,230.00 | 2,230.00 | 2,130.00 | 2,220.00 | 0.1M |
| 2024-07-05 | 2,280.00 | 2,280.00 | 2,130.00 | 2,230.00 | 0.7M |
| 2024-07-04 | 2,350.00 | 2,370.00 | 2,280.00 | 2,280.00 | 0.3M |
| 2024-07-03 | 2,400.00 | 2,400.00 | 2,340.00 | 2,350.00 | 0.2M |
| 2024-07-02 | 2,420.00 | 2,430.00 | 2,350.00 | 2,400.00 | 0.1M |
| 2024-07-01 | 2,420.00 | 2,450.00 | 2,420.00 | 2,420.00 | 0.1M |
| 2024-06-28 | 2,440.00 | 2,460.00 | 2,400.00 | 2,420.00 | 0.1M |
| 2024-06-27 | 2,450.00 | 2,480.00 | 2,440.00 | 2,440.00 | 0.1M |
| 2024-06-26 | 2,480.00 | 2,480.00 | 2,460.00 | 2,480.00 | 0.1M |
| 2024-06-25 | 2,500.00 | 2,500.00 | 2,320.00 | 2,480.00 | 0.1M |
| 2024-06-24 | 2,490.00 | 2,510.00 | 2,460.00 | 2,490.00 | 0.1M |
| 2024-06-21 | 2,480.00 | 2,520.00 | 2,480.00 | 2,490.00 | 0.1M |
| 2024-06-20 | 2,510.00 | 2,530.00 | 2,480.00 | 2,490.00 | 0.4M |
| 2024-06-19 | 2,550.00 | 2,550.00 | 2,500.00 | 2,510.00 | 0.2M |
| 2024-06-18 | 2,540.00 | 2,580.00 | 2,540.00 | 2,550.00 | 0.1M |
| 2024-06-17 | 2,560.00 | 2,600.00 | 2,520.00 | 2,540.00 | 0.1M |
| 2024-06-14 | 2,640.00 | 2,640.00 | 2,560.00 | 2,560.00 | 0.2M |
| 2024-06-13 | 2,640.00 | 2,640.00 | 2,570.00 | 2,610.00 | 0.1M |
| 2024-06-12 | 2,580.00 | 2,640.00 | 2,500.00 | 2,630.00 | 0.4M |
| 2024-06-11 | 2,630.00 | 2,630.00 | 2,550.00 | 2,580.00 | 0.1M |
| 2024-06-10 | 2,620.00 | 2,640.00 | 2,590.00 | 2,630.00 | 0.2M |
| 2024-06-07 | 2,730.00 | 2,730.00 | 2,610.00 | 2,620.00 | 0.3M |
| 2024-06-06 | 2,600.00 | 2,690.00 | 2,520.00 | 2,560.00 | 0.3M |
| 2024-06-05 | 2,600.00 | 2,640.00 | 2,490.00 | 2,600.00 | 0.2M |
| 2024-06-04 | 2,740.00 | 2,740.00 | 2,640.00 | 2,640.00 | 0.2M |
| 2024-06-03 | 2,700.00 | 2,850.00 | 2,660.00 | 2,740.00 | 0.6M |
| 2024-05-31 | 2,500.00 | 2,670.00 | 2,500.00 | 2,670.00 | 0.3M |
| 2024-05-30 | 2,560.00 | 2,580.00 | 2,500.00 | 2,500.00 | 0.2M |
| 2024-05-29 | 2,450.00 | 2,600.00 | 2,450.00 | 2,580.00 | 0.2M |
| 2024-05-28 | 2,620.00 | 2,620.00 | 2,450.00 | 2,560.00 | 0.3M |
| 2024-05-27 | 2,650.00 | 2,700.00 | 2,600.00 | 2,620.00 | 0.3M |
| 2024-05-24 | 2,780.00 | 2,780.00 | 2,600.00 | 2,640.00 | 0.5M |
| 2024-05-23 | 2,710.00 | 2,720.00 | 2,690.00 | 2,710.00 | 0.4M |
| 2024-05-22 | 2,720.00 | 2,740.00 | 2,700.00 | 2,710.00 | 0.4M |
| 2024-05-21 | 2,700.00 | 2,740.00 | 2,680.00 | 2,720.00 | 0.3M |
| 2024-05-20 | 2,810.00 | 2,810.00 | 2,650.00 | 2,700.00 | 1.1M |
| 2024-05-17 | 2,900.00 | 2,900.00 | 2,810.00 | 2,840.00 | 0.3M |
| 2024-05-16 | 2,840.00 | 2,850.00 | 2,830.00 | 2,850.00 | 0.2M |
| 2024-05-15 | 2,840.00 | 2,850.00 | 2,800.00 | 2,840.00 | 0.2M |
| 2024-05-14 | 2,890.00 | 2,920.00 | 2,800.00 | 2,840.00 | 0.1M |
| 2024-05-13 | 2,800.00 | 2,870.00 | 2,780.00 | 2,840.00 | 0.5M |
| 2024-05-10 | 2,740.00 | 2,790.00 | 2,730.00 | 2,780.00 | 0.2M |
| 2024-05-09 | 2,750.00 | 2,770.00 | 2,740.00 | 2,740.00 | 0.1M |
| 2024-05-08 | 2,800.00 | 2,800.00 | 2,750.00 | 2,750.00 | 0.1M |
| 2024-05-07 | 2,790.00 | 2,790.00 | 2,720.00 | 2,750.00 | 0.2M |
| 2024-05-06 | 2,750.00 | 2,800.00 | 2,750.00 | 2,770.00 | 0.1M |
| 2024-05-03 | 2,740.00 | 2,790.00 | 2,740.00 | 2,760.00 | 0.2M |
| 2024-05-02 | 2,800.00 | 2,800.00 | 2,780.00 | 2,800.00 | 0.1M |
| 2024-04-26 | 2,770.00 | 2,810.00 | 2,740.00 | 2,800.00 | 0.1M |
| 2024-04-25 | 2,860.00 | 2,860.00 | 2,800.00 | 2,800.00 | 0.1M |
| 2024-04-24 | 2,820.00 | 2,850.00 | 2,770.00 | 2,850.00 | 0.1M |
| 2024-04-23 | 2,850.00 | 2,870.00 | 2,810.00 | 2,820.00 | 0.2M |
| 2024-04-22 | 2,700.00 | 2,810.00 | 2,700.00 | 2,800.00 | 0.1M |
| 2024-04-19 | 2,840.00 | 2,840.00 | 2,650.00 | 2,700.00 | 0.2M |
| 2024-04-17 | 2,970.00 | 2,970.00 | 2,830.00 | 2,840.00 | 0.1M |
| 2024-04-16 | 3,000.00 | 3,000.00 | 2,800.00 | 2,900.00 | 0.5M |
| 2024-04-15 | 3,120.00 | 3,150.00 | 2,940.00 | 2,960.00 | 0.3M |
| 2024-04-12 | 3,240.00 | 3,250.00 | 3,100.00 | 3,120.00 | 0.4M |
| 2024-04-11 | 2,990.00 | 3,180.00 | 2,980.00 | 3,180.00 | 0.9M |
| 2024-04-10 | 3,040.00 | 3,040.00 | 2,980.00 | 2,980.00 | 0.3M |
| 2024-04-09 | 3,020.00 | 3,050.00 | 3,000.00 | 3,020.00 | 0.2M |
| 2024-04-08 | 3,120.00 | 3,120.00 | 3,010.00 | 3,040.00 | 0.4M |
| 2024-04-05 | 3,150.00 | 3,160.00 | 3,120.00 | 3,120.00 | 0.3M |
| 2024-04-04 | 3,150.00 | 3,170.00 | 3,140.00 | 3,150.00 | 0.4M |
| 2024-04-03 | 3,150.00 | 3,190.00 | 3,140.00 | 3,140.00 | 0.3M |
| 2024-04-02 | 3,150.00 | 3,180.00 | 3,140.00 | 3,150.00 | 0.2M |
| 2024-04-01 | 3,160.00 | 3,160.00 | 3,140.00 | 3,150.00 | 0.2M |
| 2024-03-29 | 3,160.00 | 3,170.00 | 3,150.00 | 3,160.00 | 0.1M |
| 2024-03-28 | 3,150.00 | 3,180.00 | 3,150.00 | 3,160.00 | 0.1M |
| 2024-03-27 | 3,170.00 | 3,170.00 | 3,140.00 | 3,150.00 | 0.3M |
| 2024-03-26 | 3,190.00 | 3,190.00 | 3,140.00 | 3,140.00 | 0.2M |
| 2024-03-25 | 3,150.00 | 3,200.00 | 3,140.00 | 3,160.00 | 0.3M |
| 2024-03-22 | 3,150.00 | 3,170.00 | 3,140.00 | 3,150.00 | 0.3M |
| 2024-03-21 | 3,130.00 | 3,150.00 | 3,130.00 | 3,150.00 | 0.1M |
| 2024-03-20 | 3,130.00 | 3,150.00 | 3,120.00 | 3,120.00 | 0.2M |
| 2024-03-19 | 3,150.00 | 3,150.00 | 3,110.00 | 3,130.00 | 0.3M |
| 2024-03-18 | 3,200.00 | 3,200.00 | 3,120.00 | 3,130.00 | 0.4M |
| 2024-03-15 | 3,170.00 | 3,190.00 | 3,140.00 | 3,170.00 | 0.3M |
| 2024-03-14 | 3,200.00 | 3,200.00 | 3,160.00 | 3,170.00 | 0.2M |
| 2024-03-13 | 3,180.00 | 3,180.00 | 3,140.00 | 3,160.00 | 0.3M |
| 2024-03-12 | 3,190.00 | 3,190.00 | 3,150.00 | 3,160.00 | 0.2M |
| 2024-03-11 | 3,220.00 | 3,240.00 | 3,160.00 | 3,160.00 | 0.2M |
| 2024-03-08 | 3,260.00 | 3,280.00 | 3,190.00 | 3,200.00 | 0.4M |
| 2024-03-07 | 3,250.00 | 3,250.00 | 3,220.00 | 3,240.00 | 0.3M |
| 2024-03-06 | 3,310.00 | 3,330.00 | 3,220.00 | 3,240.00 | 0.5M |
| 2024-03-05 | 3,230.00 | 3,270.00 | 3,210.00 | 3,270.00 | 0.4M |
| 2024-03-04 | 3,180.00 | 3,220.00 | 3,150.00 | 3,220.00 | 0.6M |
| 2024-03-01 | 3,180.00 | 3,180.00 | 3,150.00 | 3,170.00 | 0.3M |
| 2024-02-29 | 3,200.00 | 3,200.00 | 3,160.00 | 3,180.00 | 0.4M |
| 2024-02-28 | 3,220.00 | 3,220.00 | 3,180.00 | 3,190.00 | 0.2M |
| 2024-02-27 | 3,210.00 | 3,250.00 | 3,160.00 | 3,210.00 | 0.2M |
| 2024-02-26 | 3,300.00 | 3,300.00 | 3,180.00 | 3,210.00 | 0.3M |
| 2024-02-23 | 3,390.00 | 3,500.00 | 3,260.00 | 3,260.00 | 0.8M |
| 2024-02-22 | 3,230.00 | 3,350.00 | 3,230.00 | 3,330.00 | 0.8M |
| 2024-02-21 | 3,160.00 | 3,230.00 | 3,160.00 | 3,230.00 | 0.5M |
| 2024-02-20 | 3,180.00 | 3,190.00 | 3,150.00 | 3,160.00 | 0.2M |
| 2024-02-19 | 3,190.00 | 3,220.00 | 3,150.00 | 3,180.00 | 0.2M |
| 2024-02-16 | 3,190.00 | 3,190.00 | 3,140.00 | 3,190.00 | 0.1M |
| 2024-02-15 | 3,120.00 | 3,180.00 | 3,120.00 | 3,160.00 | 0.1M |
| 2024-02-07 | 3,120.00 | 3,150.00 | 3,000.00 | 3,120.00 | 0.2M |
| 2024-02-06 | 3,130.00 | 3,170.00 | 3,120.00 | 3,130.00 | 0.2M |
| 2024-02-05 | 3,200.00 | 3,200.00 | 3,120.00 | 3,150.00 | 0.1M |
| 2024-02-02 | 3,210.00 | 3,240.00 | 3,150.00 | 3,160.00 | 0.2M |
| 2024-02-01 | 3,180.00 | 3,260.00 | 3,150.00 | 3,240.00 | 0.3M |
| 2024-01-31 | 3,220.00 | 3,240.00 | 3,150.00 | 3,170.00 | 0.1M |
| 2024-01-30 | 3,210.00 | 3,230.00 | 3,190.00 | 3,210.00 | 0.1M |
| 2024-01-29 | 3,230.00 | 3,250.00 | 3,190.00 | 3,210.00 | 0.2M |
| 2024-01-26 | 3,280.00 | 3,280.00 | 3,230.00 | 3,230.00 | 0.1M |
| 2024-01-25 | 3,190.00 | 3,290.00 | 3,190.00 | 3,240.00 | 0.3M |
| 2024-01-24 | 3,200.00 | 3,200.00 | 3,160.00 | 3,190.00 | 0.1M |
| 2024-01-23 | 3,180.00 | 3,190.00 | 3,150.00 | 3,190.00 | 0.1M |
| 2024-01-22 | 3,150.00 | 3,200.00 | 3,150.00 | 3,180.00 | 0.1M |
| 2024-01-19 | 3,220.00 | 3,220.00 | 3,150.00 | 3,150.00 | 0.1M |
| 2024-01-18 | 3,190.00 | 3,220.00 | 3,150.00 | 3,200.00 | 0.1M |
| 2024-01-17 | 3,200.00 | 3,220.00 | 3,160.00 | 3,190.00 | 0.1M |
| 2024-01-16 | 3,180.00 | 3,200.00 | 3,150.00 | 3,170.00 | 0.1M |
| 2024-01-15 | 3,230.00 | 3,240.00 | 3,160.00 | 3,160.00 | 0.1M |
| 2024-01-12 | 3,210.00 | 3,240.00 | 3,190.00 | 3,230.00 | 0.2M |
| 2024-01-11 | 3,240.00 | 3,250.00 | 3,230.00 | 3,240.00 | 0.2M |
| 2024-01-10 | 3,220.00 | 3,280.00 | 3,220.00 | 3,240.00 | 0.2M |
| 2024-01-09 | 3,250.00 | 3,260.00 | 3,220.00 | 3,240.00 | 0.1M |
| 2024-01-08 | 3,260.00 | 3,300.00 | 3,240.00 | 3,250.00 | 0.2M |
| 2024-01-05 | 3,300.00 | 3,310.00 | 3,240.00 | 3,260.00 | 0.2M |
| 2024-01-04 | 3,250.00 | 3,390.00 | 3,250.00 | 3,280.00 | 0.4M |
| 2024-01-03 | 3,160.00 | 3,250.00 | 3,160.00 | 3,250.00 | 0.3M |
| 2024-01-02 | 3,200.00 | 3,230.00 | 3,150.00 | 3,160.00 | 0.2M |