1,315.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 490.00 | 500.00 | 478.00 | 492.00 | 22.7M |
| 2024-12-27 | 520.00 | 525.00 | 486.00 | 486.00 | 52.2M |
| 2024-12-24 | 545.00 | 550.00 | 515.00 | 515.00 | 30.4M |
| 2024-12-23 | 540.00 | 550.00 | 515.00 | 545.00 | 32.9M |
| 2024-12-20 | 530.00 | 535.00 | 510.00 | 525.00 | 18.9M |
| 2024-12-19 | 545.00 | 555.00 | 510.00 | 530.00 | 53.9M |
| 2024-12-18 | 555.00 | 570.00 | 535.00 | 560.00 | 36.2M |
| 2024-12-17 | 575.00 | 580.00 | 550.00 | 555.00 | 46.9M |
| 2024-12-16 | 585.00 | 590.00 | 550.00 | 575.00 | 35.7M |
| 2024-12-13 | 615.00 | 615.00 | 565.00 | 585.00 | 38.6M |
| 2024-12-12 | 600.00 | 620.00 | 595.00 | 610.00 | 41.6M |
| 2024-12-11 | 625.00 | 625.00 | 585.00 | 600.00 | 57.3M |
| 2024-12-10 | 580.00 | 620.00 | 570.00 | 620.00 | 121.4M |
| 2024-12-09 | 580.00 | 590.00 | 560.00 | 575.00 | 48.6M |
| 2024-12-06 | 530.00 | 580.00 | 530.00 | 575.00 | 80.8M |
| 2024-12-05 | 540.00 | 545.00 | 520.00 | 530.00 | 29.9M |
| 2024-12-04 | 550.00 | 555.00 | 530.00 | 540.00 | 58.3M |
| 2024-12-03 | 510.00 | 560.00 | 505.00 | 550.00 | 188.4M |
| 2024-12-02 | 480.00 | 520.00 | 480.00 | 510.00 | 70.9M |
| 2024-11-29 | 492.00 | 500.00 | 480.00 | 486.00 | 32.1M |
| 2024-11-28 | 482.00 | 510.00 | 476.00 | 490.00 | 69.3M |
| 2024-11-26 | 472.00 | 484.00 | 470.00 | 482.00 | 24.7M |
| 2024-11-25 | 484.00 | 494.00 | 472.00 | 474.00 | 29.8M |
| 2024-11-22 | 482.00 | 500.00 | 480.00 | 484.00 | 31.9M |
| 2024-11-21 | 490.00 | 494.00 | 478.00 | 480.00 | 16.0M |
| 2024-11-20 | 474.00 | 492.00 | 472.00 | 488.00 | 28.6M |
| 2024-11-19 | 460.00 | 482.00 | 460.00 | 476.00 | 36.3M |
| 2024-11-18 | 480.00 | 486.00 | 460.00 | 460.00 | 21.4M |
| 2024-11-15 | 500.00 | 500.00 | 478.00 | 482.00 | 18.1M |
| 2024-11-14 | 496.00 | 510.00 | 484.00 | 500.00 | 22.6M |
| 2024-11-13 | 496.00 | 510.00 | 492.00 | 500.00 | 29.0M |
| 2024-11-12 | 492.00 | 500.00 | 482.00 | 496.00 | 31.0M |
| 2024-11-11 | 472.00 | 492.00 | 462.00 | 490.00 | 47.4M |
| 2024-11-08 | 450.00 | 474.00 | 450.00 | 472.00 | 43.6M |
| 2024-11-07 | 460.00 | 460.00 | 450.00 | 450.00 | 21.2M |
| 2024-11-06 | 452.00 | 464.00 | 446.00 | 460.00 | 54.2M |
| 2024-11-05 | 478.00 | 488.00 | 450.00 | 450.00 | 68.0M |
| 2024-11-04 | 486.00 | 490.00 | 470.00 | 478.00 | 35.6M |
| 2024-11-01 | 510.00 | 525.00 | 480.00 | 484.00 | 75.1M |
| 2024-10-31 | 488.00 | 510.00 | 486.00 | 510.00 | 56.9M |
| 2024-10-30 | 496.00 | 498.00 | 484.00 | 488.00 | 26.6M |
| 2024-10-29 | 482.00 | 515.00 | 474.00 | 496.00 | 70.7M |
| 2024-10-28 | 490.00 | 496.00 | 462.00 | 482.00 | 59.0M |
| 2024-10-25 | 510.00 | 525.00 | 492.00 | 492.00 | 48.8M |
| 2024-10-24 | 486.00 | 515.00 | 482.00 | 510.00 | 116.9M |
| 2024-10-23 | 505.00 | 505.00 | 486.00 | 486.00 | 65.6M |
| 2024-10-22 | 505.00 | 530.00 | 500.00 | 505.00 | 114.9M |
| 2024-10-21 | 438.00 | 515.00 | 436.00 | 505.00 | 250.3M |
| 2024-10-18 | 432.00 | 438.00 | 428.00 | 438.00 | 15.6M |
| 2024-10-17 | 436.00 | 436.00 | 430.00 | 430.00 | 22.2M |
| 2024-10-16 | 442.00 | 442.00 | 430.00 | 434.00 | 17.8M |
| 2024-10-15 | 444.00 | 446.00 | 436.00 | 440.00 | 21.1M |
| 2024-10-14 | 436.00 | 446.00 | 430.00 | 440.00 | 31.5M |
| 2024-10-11 | 440.00 | 440.00 | 428.00 | 434.00 | 26.3M |
| 2024-10-10 | 440.00 | 446.00 | 432.00 | 432.00 | 23.1M |
| 2024-10-09 | 452.00 | 454.00 | 434.00 | 438.00 | 61.1M |
| 2024-10-08 | 434.00 | 452.00 | 422.00 | 452.00 | 176.1M |
| 2024-10-07 | 400.00 | 434.00 | 400.00 | 428.00 | 215.6M |
| 2024-10-04 | 408.00 | 410.00 | 400.00 | 400.00 | 9.6M |
| 2024-10-03 | 404.00 | 408.00 | 396.00 | 408.00 | 22.5M |
| 2024-10-02 | 420.00 | 422.00 | 400.00 | 404.00 | 48.5M |
| 2024-10-01 | 414.00 | 420.00 | 410.00 | 418.00 | 26.8M |
| 2024-09-30 | 416.00 | 420.00 | 410.00 | 414.00 | 29.8M |
| 2024-09-27 | 416.00 | 418.00 | 408.00 | 412.00 | 21.5M |
| 2024-09-26 | 414.00 | 418.00 | 410.00 | 416.00 | 33.2M |
| 2024-09-25 | 400.00 | 414.00 | 398.00 | 414.00 | 71.7M |
| 2024-09-24 | 406.00 | 408.00 | 398.00 | 400.00 | 14.2M |
| 2024-09-23 | 394.00 | 406.00 | 394.00 | 406.00 | 31.7M |
| 2024-09-20 | 412.00 | 416.00 | 394.00 | 394.00 | 53.2M |
| 2024-09-19 | 420.00 | 420.00 | 410.00 | 410.00 | 21.6M |
| 2024-09-18 | 408.00 | 422.00 | 406.00 | 416.00 | 59.5M |
| 2024-09-17 | 410.00 | 412.00 | 406.00 | 406.00 | 8.4M |
| 2024-09-13 | 406.00 | 410.00 | 404.00 | 410.00 | 13.3M |
| 2024-09-12 | 398.00 | 408.00 | 398.00 | 404.00 | 21.4M |
| 2024-09-11 | 394.00 | 398.00 | 390.00 | 398.00 | 14.0M |
| 2024-09-10 | 396.00 | 398.00 | 390.00 | 394.00 | 19.2M |
| 2024-09-09 | 402.00 | 404.00 | 392.00 | 394.00 | 31.4M |
| 2024-09-06 | 404.00 | 408.00 | 402.00 | 402.00 | 10.7M |
| 2024-09-05 | 402.00 | 408.00 | 400.00 | 404.00 | 11.9M |
| 2024-09-04 | 410.00 | 410.00 | 400.00 | 402.00 | 25.5M |
| 2024-09-03 | 422.00 | 434.00 | 410.00 | 410.00 | 66.7M |
| 2024-09-02 | 400.00 | 424.00 | 398.00 | 420.00 | 85.4M |
| 2024-08-30 | 394.00 | 402.00 | 394.00 | 402.00 | 14.3M |
| 2024-08-29 | 400.00 | 402.00 | 392.00 | 392.00 | 18.2M |
| 2024-08-28 | 402.00 | 402.00 | 398.00 | 400.00 | 12.2M |
| 2024-08-27 | 402.00 | 402.00 | 396.00 | 402.00 | 13.1M |
| 2024-08-26 | 402.00 | 404.00 | 400.00 | 402.00 | 12.2M |
| 2024-08-23 | 398.00 | 404.00 | 396.00 | 400.00 | 13.9M |
| 2024-08-22 | 410.00 | 412.00 | 394.00 | 396.00 | 41.7M |
| 2024-08-21 | 418.00 | 422.00 | 410.00 | 410.00 | 44.8M |
| 2024-08-20 | 400.00 | 418.00 | 400.00 | 416.00 | 95.2M |
| 2024-08-19 | 400.00 | 402.00 | 396.00 | 400.00 | 10.5M |
| 2024-08-16 | 396.00 | 404.00 | 396.00 | 400.00 | 14.5M |
| 2024-08-15 | 400.00 | 402.00 | 394.00 | 396.00 | 16.0M |
| 2024-08-14 | 394.00 | 406.00 | 394.00 | 400.00 | 55.1M |
| 2024-08-13 | 390.00 | 396.00 | 388.00 | 392.00 | 26.9M |
| 2024-08-12 | 390.00 | 394.00 | 386.00 | 390.00 | 20.0M |
| 2024-08-09 | 388.00 | 396.00 | 388.00 | 390.00 | 12.5M |
| 2024-08-08 | 396.00 | 398.00 | 388.00 | 388.00 | 18.9M |
| 2024-08-07 | 390.00 | 408.00 | 390.00 | 394.00 | 38.5M |
| 2024-08-06 | 378.00 | 400.00 | 378.00 | 388.00 | 40.3M |
| 2024-08-05 | 404.00 | 414.00 | 370.00 | 378.00 | 61.9M |
| 2024-08-02 | 398.00 | 416.00 | 398.00 | 402.00 | 47.7M |
| 2024-08-01 | 410.00 | 412.00 | 396.00 | 402.00 | 25.6M |
| 2024-07-31 | 422.00 | 424.00 | 406.00 | 408.00 | 42.7M |
| 2024-07-30 | 428.00 | 430.00 | 416.00 | 422.00 | 21.0M |
| 2024-07-29 | 426.00 | 432.00 | 422.00 | 428.00 | 13.9M |
| 2024-07-26 | 430.00 | 436.00 | 424.00 | 426.00 | 11.5M |
| 2024-07-25 | 426.00 | 432.00 | 422.00 | 432.00 | 17.7M |
| 2024-07-24 | 440.00 | 446.00 | 424.00 | 432.00 | 68.0M |
| 2024-07-23 | 424.00 | 442.00 | 424.00 | 438.00 | 47.1M |
| 2024-07-22 | 422.00 | 430.00 | 420.00 | 424.00 | 12.5M |
| 2024-07-19 | 432.00 | 434.00 | 420.00 | 422.00 | 26.2M |
| 2024-07-18 | 448.00 | 448.00 | 430.00 | 430.00 | 44.9M |
| 2024-07-17 | 440.00 | 462.00 | 440.00 | 446.00 | 75.6M |
| 2024-07-16 | 442.00 | 442.00 | 432.00 | 440.00 | 17.4M |
| 2024-07-15 | 436.00 | 444.00 | 434.00 | 442.00 | 19.8M |
| 2024-07-12 | 446.00 | 450.00 | 434.00 | 434.00 | 25.8M |
| 2024-07-11 | 432.00 | 446.00 | 428.00 | 446.00 | 83.0M |
| 2024-07-10 | 440.00 | 454.00 | 430.00 | 430.00 | 43.8M |
| 2024-07-09 | 446.00 | 446.00 | 436.00 | 440.00 | 27.1M |
| 2024-07-08 | 416.00 | 450.00 | 416.00 | 446.00 | 100.5M |
| 2024-07-05 | 422.00 | 428.00 | 416.00 | 416.00 | 23.5M |
| 2024-07-04 | 396.00 | 426.00 | 396.00 | 420.00 | 93.9M |
| 2024-07-03 | 388.00 | 398.00 | 388.00 | 396.00 | 10.5M |
| 2024-07-02 | 394.00 | 396.00 | 386.00 | 388.00 | 12.7M |
| 2024-07-01 | 390.00 | 398.00 | 390.00 | 392.00 | 11.4M |
| 2024-06-28 | 392.00 | 400.00 | 388.00 | 388.00 | 21.7M |
| 2024-06-27 | 386.00 | 394.00 | 384.00 | 390.00 | 13.9M |
| 2024-06-26 | 392.00 | 402.00 | 384.00 | 386.00 | 28.8M |
| 2024-06-25 | 388.00 | 390.00 | 378.00 | 390.00 | 14.5M |
| 2024-06-24 | 382.00 | 394.00 | 380.00 | 388.00 | 35.0M |
| 2024-06-21 | 372.00 | 390.00 | 372.00 | 380.00 | 68.6M |
| 2024-06-20 | 352.00 | 394.00 | 352.00 | 374.00 | 62.1M |
| 2024-06-19 | 368.00 | 370.00 | 350.00 | 352.00 | 28.3M |
| 2024-06-14 | 380.00 | 384.00 | 360.00 | 366.00 | 17.2M |
| 2024-06-13 | 370.00 | 390.00 | 368.00 | 380.00 | 25.9M |
| 2024-06-12 | 380.00 | 380.00 | 362.00 | 370.00 | 20.3M |
| 2024-06-11 | 380.00 | 390.00 | 374.00 | 376.00 | 11.0M |
| 2024-06-10 | 388.00 | 392.00 | 378.00 | 382.00 | 16.3M |
| 2024-06-07 | 400.00 | 408.00 | 390.00 | 390.00 | 14.7M |
| 2024-06-06 | 394.00 | 404.00 | 394.00 | 404.00 | 18.0M |
| 2024-06-05 | 426.00 | 430.00 | 394.00 | 394.00 | 50.8M |
| 2024-06-04 | 424.00 | 436.00 | 422.00 | 422.00 | 23.9M |
| 2024-06-03 | 424.00 | 434.00 | 420.00 | 422.00 | 28.3M |
| 2024-05-31 | 420.00 | 436.00 | 420.00 | 424.00 | 47.9M |
| 2024-05-30 | 430.00 | 436.00 | 416.00 | 422.00 | 24.5M |
| 2024-05-29 | 442.00 | 444.00 | 424.00 | 430.00 | 38.4M |
| 2024-05-28 | 454.00 | 462.00 | 438.00 | 440.00 | 69.6M |
| 2024-05-27 | 440.00 | 460.00 | 430.00 | 452.00 | 78.8M |
| 2024-05-22 | 442.00 | 450.00 | 436.00 | 442.00 | 16.8M |
| 2024-05-21 | 450.00 | 458.00 | 432.00 | 442.00 | 31.0M |
| 2024-05-20 | 448.00 | 450.00 | 438.00 | 450.00 | 22.9M |
| 2024-05-17 | 430.00 | 458.00 | 426.00 | 442.00 | 92.4M |
| 2024-05-16 | 418.00 | 444.00 | 416.00 | 428.00 | 62.2M |
| 2024-05-15 | 434.00 | 434.00 | 414.00 | 416.00 | 18.8M |
| 2024-05-14 | 430.00 | 434.00 | 422.00 | 426.00 | 14.2M |
| 2024-05-13 | 414.00 | 434.00 | 412.00 | 430.00 | 34.6M |
| 2024-05-08 | 440.00 | 454.00 | 412.00 | 416.00 | 73.5M |
| 2024-05-07 | 402.00 | 446.00 | 400.00 | 440.00 | 92.7M |
| 2024-05-06 | 380.00 | 414.00 | 380.00 | 400.00 | 52.7M |
| 2024-05-03 | 378.00 | 388.00 | 374.00 | 376.00 | 16.8M |
| 2024-05-02 | 400.00 | 402.00 | 378.00 | 378.00 | 43.7M |
| 2024-04-30 | 374.00 | 394.00 | 368.00 | 386.00 | 28.1M |
| 2024-04-29 | 350.00 | 374.00 | 350.00 | 374.00 | 27.0M |
| 2024-04-26 | 364.00 | 364.00 | 350.00 | 350.00 | 14.1M |
| 2024-04-25 | 370.00 | 370.00 | 360.00 | 366.00 | 9.3M |
| 2024-04-24 | 372.00 | 376.00 | 366.00 | 370.00 | 12.1M |
| 2024-04-23 | 372.00 | 388.00 | 370.00 | 372.00 | 20.6M |
| 2024-04-22 | 370.00 | 378.00 | 362.00 | 372.00 | 17.9M |
| 2024-04-19 | 388.00 | 388.00 | 366.00 | 370.00 | 35.0M |
| 2024-04-18 | 398.00 | 400.00 | 388.00 | 390.00 | 19.7M |
| 2024-04-17 | 412.00 | 418.00 | 392.00 | 398.00 | 27.2M |
| 2024-04-16 | 428.00 | 428.00 | 408.00 | 412.00 | 25.7M |
| 2024-04-05 | 424.00 | 430.00 | 422.00 | 430.00 | 6.0M |
| 2024-04-04 | 426.00 | 428.00 | 420.00 | 428.00 | 7.5M |
| 2024-04-03 | 432.00 | 434.00 | 424.00 | 424.00 | 13.7M |
| 2024-04-02 | 428.00 | 436.00 | 426.00 | 436.00 | 17.2M |
| 2024-04-01 | 436.00 | 438.00 | 418.00 | 438.00 | 31.1M |
| 2024-03-28 | 434.00 | 440.00 | 426.00 | 436.00 | 22.2M |
| 2024-03-27 | 440.00 | 444.00 | 432.00 | 432.00 | 16.9M |
| 2024-03-26 | 440.00 | 442.00 | 434.00 | 440.00 | 10.6M |
| 2024-03-25 | 444.00 | 446.00 | 434.00 | 440.00 | 17.6M |
| 2024-03-22 | 436.00 | 456.00 | 436.00 | 444.00 | 38.8M |
| 2024-03-21 | 436.00 | 446.00 | 432.00 | 432.00 | 26.0M |
| 2024-03-20 | 438.00 | 450.00 | 432.00 | 434.00 | 27.6M |
| 2024-03-19 | 450.00 | 452.00 | 436.00 | 436.00 | 23.9M |
| 2024-03-18 | 420.00 | 454.00 | 418.00 | 448.00 | 86.7M |
| 2024-03-15 | 452.00 | 456.00 | 414.00 | 414.00 | 114.3M |
| 2024-03-14 | 458.00 | 462.00 | 452.00 | 452.00 | 12.9M |
| 2024-03-13 | 464.00 | 466.00 | 456.00 | 456.00 | 23.7M |
| 2024-03-08 | 462.00 | 472.00 | 458.00 | 464.00 | 19.8M |
| 2024-03-07 | 472.00 | 472.00 | 460.00 | 460.00 | 17.9M |
| 2024-03-06 | 456.00 | 472.00 | 452.00 | 470.00 | 36.4M |
| 2024-03-05 | 464.00 | 466.00 | 452.00 | 456.00 | 17.8M |
| 2024-03-04 | 474.00 | 474.00 | 462.00 | 462.00 | 12.9M |
| 2024-03-01 | 466.00 | 474.00 | 462.00 | 474.00 | 19.0M |
| 2024-02-29 | 460.00 | 474.00 | 454.00 | 470.00 | 47.0M |
| 2024-02-28 | 466.00 | 470.00 | 458.00 | 458.00 | 21.2M |
| 2024-02-27 | 460.00 | 466.00 | 458.00 | 466.00 | 10.6M |
| 2024-02-26 | 472.00 | 472.00 | 458.00 | 462.00 | 15.8M |
| 2024-02-23 | 468.00 | 472.00 | 464.00 | 472.00 | 14.9M |
| 2024-02-22 | 468.00 | 472.00 | 450.00 | 462.00 | 21.2M |
| 2024-02-21 | 470.00 | 470.00 | 456.00 | 468.00 | 20.9M |
| 2024-02-20 | 456.00 | 472.00 | 456.00 | 466.00 | 30.4M |
| 2024-02-19 | 456.00 | 466.00 | 454.00 | 456.00 | 18.8M |
| 2024-02-16 | 476.00 | 478.00 | 454.00 | 456.00 | 48.6M |
| 2024-02-15 | 470.00 | 480.00 | 468.00 | 470.00 | 30.7M |
| 2024-02-13 | 478.00 | 478.00 | 464.00 | 464.00 | 20.9M |
| 2024-02-12 | 472.00 | 482.00 | 472.00 | 474.00 | 14.2M |
| 2024-02-07 | 474.00 | 490.00 | 472.00 | 472.00 | 38.9M |
| 2024-02-06 | 466.00 | 480.00 | 460.00 | 474.00 | 37.7M |
| 2024-02-05 | 484.00 | 486.00 | 462.00 | 462.00 | 54.1M |
| 2024-02-02 | 498.00 | 510.00 | 474.00 | 484.00 | 67.3M |
| 2024-02-01 | 466.00 | 498.00 | 462.00 | 494.00 | 89.8M |
| 2024-01-31 | 470.00 | 480.00 | 458.00 | 464.00 | 92.0M |
| 2024-01-30 | 472.00 | 484.00 | 466.00 | 468.00 | 52.5M |
| 2024-01-29 | 498.00 | 500.00 | 468.00 | 470.00 | 37.5M |
| 2024-01-26 | 520.00 | 520.00 | 490.00 | 496.00 | 40.2M |
| 2024-01-25 | 525.00 | 525.00 | 515.00 | 520.00 | 9.3M |
| 2024-01-24 | 535.00 | 535.00 | 515.00 | 525.00 | 16.3M |
| 2024-01-23 | 535.00 | 535.00 | 520.00 | 535.00 | 21.6M |
| 2024-01-22 | 540.00 | 550.00 | 520.00 | 535.00 | 48.0M |
| 2024-01-19 | 555.00 | 555.00 | 535.00 | 535.00 | 18.9M |
| 2024-01-18 | 550.00 | 555.00 | 545.00 | 555.00 | 12.1M |
| 2024-01-17 | 555.00 | 555.00 | 540.00 | 550.00 | 16.6M |
| 2024-01-16 | 545.00 | 560.00 | 545.00 | 550.00 | 20.5M |
| 2024-01-15 | 555.00 | 555.00 | 540.00 | 545.00 | 29.2M |
| 2024-01-12 | 560.00 | 570.00 | 550.00 | 555.00 | 17.4M |
| 2024-01-11 | 580.00 | 580.00 | 560.00 | 560.00 | 22.2M |
| 2024-01-10 | 555.00 | 585.00 | 555.00 | 575.00 | 24.4M |
| 2024-01-09 | 565.00 | 580.00 | 550.00 | 555.00 | 25.5M |
| 2024-01-08 | 570.00 | 570.00 | 555.00 | 555.00 | 11.5M |
| 2024-01-05 | 570.00 | 580.00 | 565.00 | 565.00 | 14.3M |
| 2024-01-04 | 575.00 | 575.00 | 565.00 | 565.00 | 10.5M |
| 2024-01-03 | 580.00 | 585.00 | 570.00 | 575.00 | 6.6M |
| 2024-01-02 | 590.00 | 600.00 | 570.00 | 585.00 | 19.7M |