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 |
|---|---|---|---|---|---|
| 2021-12-30 | 525.00 | 530.00 | 510.00 | 510.00 | 15.0M |
| 2021-12-29 | 630.00 | 645.00 | 565.00 | 565.00 | 23.5M |
| 2021-12-28 | 575.00 | 625.00 | 570.00 | 625.00 | 15.5M |
| 2021-12-27 | 520.00 | 570.00 | 515.00 | 570.00 | 9.1M |
| 2021-12-24 | 505.00 | 525.00 | 505.00 | 520.00 | 3.2M |
| 2021-12-23 | 505.00 | 520.00 | 505.00 | 510.00 | 2.3M |
| 2021-12-22 | 505.00 | 515.00 | 500.00 | 510.00 | 2.4M |
| 2021-12-21 | 498.00 | 505.00 | 498.00 | 505.00 | 1.6M |
| 2021-12-20 | 500.00 | 505.00 | 500.00 | 500.00 | 2.0M |
| 2021-12-17 | 505.00 | 515.00 | 500.00 | 505.00 | 3.6M |
| 2021-12-16 | 496.00 | 510.00 | 486.00 | 505.00 | 1.9M |
| 2021-12-15 | 498.00 | 530.00 | 490.00 | 490.00 | 2.9M |
| 2021-12-14 | 458.00 | 490.00 | 458.00 | 490.00 | 3.7M |
| 2021-12-13 | 412.00 | 446.00 | 410.00 | 446.00 | 6.7M |
| 2021-12-10 | 372.00 | 406.00 | 370.00 | 406.00 | 10.6M |
| 2021-12-09 | 340.00 | 370.00 | 338.00 | 370.00 | 10.5M |
| 2021-12-08 | 310.00 | 338.00 | 310.00 | 338.00 | 10.0M |
| 2021-12-07 | 306.00 | 308.00 | 306.00 | 308.00 | 12.7M |
| 2021-12-06 | 318.00 | 330.00 | 314.00 | 326.00 | 0.0M |
| 2021-12-03 | 320.00 | 320.00 | 318.00 | 318.00 | 0.0M |
| 2021-12-02 | 324.00 | 324.00 | 324.00 | 324.00 | 0.0M |
| 2021-12-01 | 326.00 | 328.00 | 304.00 | 328.00 | 0.0M |
| 2021-11-30 | 296.00 | 326.00 | 286.00 | 326.00 | 0.0M |
| 2021-11-29 | 316.00 | 316.00 | 316.00 | 316.00 | 0.0M |
| 2021-11-26 | 338.00 | 338.00 | 316.00 | 316.00 | 0.0M |
| 2021-11-25 | 322.00 | 344.00 | 310.00 | 340.00 | 0.0M |
| 2021-11-24 | 352.00 | 352.00 | 322.00 | 324.00 | 0.0M |
| 2021-11-23 | 336.00 | 368.00 | 318.00 | 346.00 | 0.1M |
| 2021-11-22 | 322.00 | 336.00 | 320.00 | 336.00 | 0.0M |
| 2021-11-19 | 312.00 | 312.00 | 310.00 | 310.00 | 0.0M |
| 2021-11-18 | 336.00 | 338.00 | 310.00 | 312.00 | 0.0M |
| 2021-11-17 | 302.00 | 330.00 | 300.00 | 322.00 | 0.0M |
| 2021-11-16 | 298.00 | 324.00 | 298.00 | 300.00 | 0.0M |
| 2021-11-15 | 310.00 | 310.00 | 298.00 | 298.00 | 0.0M |
| 2021-11-12 | 298.00 | 324.00 | 298.00 | 310.00 | 0.0M |
| 2021-11-11 | 308.00 | 342.00 | 284.00 | 298.00 | 0.2M |
| 2021-11-10 | 312.00 | 322.00 | 312.00 | 314.00 | 1.6M |
| 2021-11-09 | 328.00 | 340.00 | 308.00 | 312.00 | 0.0M |
| 2021-11-08 | 330.00 | 334.00 | 304.00 | 322.00 | 1.6M |
| 2021-11-05 | 364.00 | 364.00 | 330.00 | 330.00 | 0.0M |
| 2021-11-04 | 364.00 | 364.00 | 346.00 | 364.00 | 1.4M |
| 2021-11-03 | 346.00 | 368.00 | 312.00 | 364.00 | 0.0M |
| 2021-11-02 | 348.00 | 348.00 | 314.00 | 346.00 | 0.0M |
| 2021-11-01 | 376.00 | 376.00 | 348.00 | 348.00 | 0.0M |
| 2021-10-29 | 360.00 | 384.00 | 360.00 | 376.00 | 0.0M |
| 2021-10-28 | 358.00 | 390.00 | 358.00 | 380.00 | 0.1M |
| 2021-10-27 | 340.00 | 360.00 | 340.00 | 358.00 | 0.1M |
| 2021-10-26 | 318.00 | 348.00 | 300.00 | 336.00 | 0.1M |
| 2021-10-25 | 298.00 | 330.00 | 294.00 | 318.00 | 0.2M |
| 2021-10-22 | 300.00 | 302.00 | 300.00 | 300.00 | 0.0M |
| 2021-10-21 | 300.00 | 300.00 | 298.00 | 300.00 | 0.0M |
| 2021-10-19 | 298.00 | 302.00 | 294.00 | 300.00 | 0.5M |
| 2021-10-18 | 298.00 | 302.00 | 292.00 | 298.00 | 0.9M |
| 2021-10-15 | 298.00 | 302.00 | 296.00 | 298.00 | 0.5M |
| 2021-10-14 | 304.00 | 308.00 | 280.00 | 298.00 | 0.6M |
| 2021-10-13 | 298.00 | 304.00 | 296.00 | 304.00 | 1.8M |
| 2021-10-12 | 300.00 | 308.00 | 298.00 | 298.00 | 1.7M |
| 2021-10-11 | 320.00 | 324.00 | 298.00 | 300.00 | 1.5M |
| 2021-10-08 | 326.00 | 326.00 | 316.00 | 320.00 | 1.6M |
| 2021-10-07 | 328.00 | 328.00 | 318.00 | 328.00 | 1.1M |
| 2021-10-06 | 328.00 | 330.00 | 322.00 | 328.00 | 1.6M |
| 2021-10-05 | 340.00 | 340.00 | 324.00 | 326.00 | 1.2M |
| 2021-10-04 | 334.00 | 342.00 | 332.00 | 340.00 | 1.6M |
| 2021-10-01 | 334.00 | 346.00 | 332.00 | 338.00 | 3.2M |
| 2021-09-30 | 332.00 | 346.00 | 332.00 | 340.00 | 3.1M |
| 2021-09-29 | 324.00 | 336.00 | 322.00 | 334.00 | 4.0M |
| 2021-09-28 | 330.00 | 330.00 | 318.00 | 328.00 | 0.1M |
| 2021-09-27 | 336.00 | 340.00 | 326.00 | 330.00 | 1.0M |
| 2021-09-24 | 336.00 | 336.00 | 304.00 | 336.00 | 1.5M |
| 2021-09-23 | 364.00 | 366.00 | 328.00 | 336.00 | 2.3M |
| 2021-09-22 | 364.00 | 370.00 | 362.00 | 364.00 | 2.6M |
| 2021-09-21 | 372.00 | 372.00 | 344.00 | 364.00 | 1.5M |
| 2021-09-20 | 378.00 | 378.00 | 370.00 | 372.00 | 2.6M |
| 2021-09-17 | 378.00 | 380.00 | 374.00 | 378.00 | 2.7M |
| 2021-09-16 | 378.00 | 382.00 | 370.00 | 380.00 | 3.0M |
| 2021-09-15 | 376.00 | 384.00 | 370.00 | 380.00 | 2.7M |
| 2021-09-14 | 368.00 | 380.00 | 368.00 | 380.00 | 3.2M |
| 2021-09-13 | 368.00 | 378.00 | 366.00 | 376.00 | 3.0M |
| 2021-09-10 | 370.00 | 402.00 | 368.00 | 368.00 | 4.2M |
| 2021-09-09 | 372.00 | 374.00 | 362.00 | 370.00 | 2.5M |
| 2021-09-08 | 376.00 | 378.00 | 358.00 | 374.00 | 2.8M |
| 2021-09-07 | 342.00 | 376.00 | 342.00 | 376.00 | 6.9M |
| 2021-09-06 | 372.00 | 378.00 | 342.00 | 342.00 | 4.2M |
| 2021-09-03 | 350.00 | 388.00 | 350.00 | 378.00 | 2.4M |
| 2021-09-02 | 428.00 | 428.00 | 388.00 | 388.00 | 1.8M |
| 2021-09-01 | 444.00 | 444.00 | 430.00 | 430.00 | 2.6M |
| 2021-08-31 | 432.00 | 466.00 | 430.00 | 446.00 | 11.2M |
| 2021-08-30 | 432.00 | 438.00 | 432.00 | 436.00 | 2.5M |
| 2021-08-27 | 434.00 | 438.00 | 432.00 | 438.00 | 2.4M |
| 2021-08-26 | 436.00 | 440.00 | 432.00 | 438.00 | 2.5M |
| 2021-08-25 | 436.00 | 438.00 | 432.00 | 438.00 | 2.5M |
| 2021-08-24 | 436.00 | 438.00 | 432.00 | 436.00 | 2.4M |
| 2021-08-23 | 432.00 | 438.00 | 430.00 | 436.00 | 1.8M |
| 2021-08-20 | 432.00 | 434.00 | 426.00 | 434.00 | 1.3M |
| 2021-08-19 | 430.00 | 436.00 | 426.00 | 432.00 | 1.9M |
| 2021-08-18 | 426.00 | 430.00 | 412.00 | 430.00 | 1.9M |
| 2021-08-16 | 438.00 | 438.00 | 424.00 | 426.00 | 1.0M |
| 2021-08-13 | 438.00 | 440.00 | 432.00 | 438.00 | 2.4M |
| 2021-08-12 | 438.00 | 440.00 | 438.00 | 440.00 | 0.3M |
| 2021-08-10 | 440.00 | 440.00 | 430.00 | 438.00 | 3.8M |
| 2021-08-09 | 414.00 | 438.00 | 408.00 | 438.00 | 4.1M |
| 2021-08-06 | 414.00 | 422.00 | 408.00 | 412.00 | 2.6M |
| 2021-08-05 | 414.00 | 434.00 | 374.00 | 412.00 | 15.6M |
| 2021-08-04 | 406.00 | 416.00 | 404.00 | 414.00 | 3.8M |
| 2021-08-03 | 386.00 | 410.00 | 384.00 | 404.00 | 5.7M |
| 2021-08-02 | 402.00 | 404.00 | 382.00 | 386.00 | 2.8M |
| 2021-07-30 | 366.00 | 402.00 | 366.00 | 402.00 | 9.7M |
| 2021-07-29 | 350.00 | 370.00 | 348.00 | 366.00 | 3.4M |
| 2021-07-28 | 346.00 | 352.00 | 346.00 | 350.00 | 4.2M |
| 2021-07-27 | 344.00 | 352.00 | 336.00 | 346.00 | 3.2M |
| 2021-07-26 | 352.00 | 356.00 | 342.00 | 344.00 | 1.4M |
| 2021-07-23 | 346.00 | 358.00 | 344.00 | 354.00 | 2.6M |
| 2021-07-22 | 332.00 | 354.00 | 330.00 | 344.00 | 6.1M |
| 2021-07-21 | 324.00 | 336.00 | 322.00 | 330.00 | 1.9M |
| 2021-07-19 | 294.00 | 324.00 | 294.00 | 324.00 | 8.0M |
| 2021-07-16 | 244.00 | 296.00 | 244.00 | 296.00 | 9.9M |
| 2021-07-15 | 270.00 | 270.00 | 270.00 | 270.00 | 0.2M |
| 2021-07-14 | 320.00 | 320.00 | 300.00 | 300.00 | 1.7M |
| 2021-07-13 | 292.00 | 292.00 | 292.00 | 292.00 | 0.0M |
| 2021-07-12 | 266.00 | 266.00 | 266.00 | 266.00 | 0.1M |
| 2021-07-09 | 242.00 | 242.00 | 242.00 | 242.00 | 0.0M |
| 2021-07-08 | 220.00 | 220.00 | 220.00 | 220.00 | 0.1M |