864.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 875.00 | 894.00 | 864.00 | 864.00 | 0.3M |
| 2025-09-25 | 888.00 | 898.00 | 872.00 | 873.00 | 0.3M |
| 2025-09-24 | 919.00 | 927.00 | 893.00 | 893.00 | 0.5M |
| 2025-09-23 | 908.00 | 937.00 | 901.00 | 918.00 | 0.5M |
| 2025-09-22 | 891.00 | 913.00 | 883.00 | 895.00 | 0.5M |
| 2025-09-19 | 911.00 | 927.00 | 889.00 | 892.00 | 0.5M |
| 2025-09-18 | 929.00 | 933.00 | 908.00 | 908.00 | 0.5M |
| 2025-09-17 | 884.00 | 917.00 | 881.00 | 916.00 | 0.4M |
| 2025-09-16 | 915.00 | 915.00 | 881.00 | 884.00 | 0.7M |
| 2025-09-15 | 909.00 | 917.00 | 893.00 | 915.00 | 0.7M |
| 2025-09-12 | 875.00 | 907.00 | 861.00 | 904.00 | 0.6M |
| 2025-09-11 | 817.00 | 873.00 | 817.00 | 872.00 | 1.7M |
| 2025-09-10 | 779.00 | 799.00 | 773.00 | 775.00 | 0.3M |
| 2025-09-09 | 785.00 | 792.00 | 780.00 | 781.00 | 0.2M |
| 2025-09-08 | 817.00 | 817.00 | 777.00 | 785.00 | 0.3M |
| 2025-09-05 | 795.00 | 800.00 | 788.00 | 794.00 | 0.3M |
| 2025-09-04 | 789.00 | 803.00 | 782.00 | 787.00 | 1.0M |
| 2025-09-03 | 814.00 | 814.00 | 773.00 | 784.00 | 0.4M |
| 2025-09-02 | 798.00 | 798.00 | 776.00 | 779.00 | 0.3M |
| 2025-09-01 | 815.00 | 815.00 | 790.00 | 794.00 | 0.4M |
| 2025-08-29 | 823.00 | 827.00 | 807.00 | 811.00 | 0.2M |
| 2025-08-28 | 824.00 | 833.00 | 816.00 | 824.00 | 0.2M |
| 2025-08-27 | 829.00 | 835.00 | 817.00 | 824.00 | 0.3M |
| 2025-08-26 | 848.00 | 854.00 | 824.00 | 830.00 | 0.4M |
| 2025-08-22 | 844.00 | 852.00 | 837.00 | 842.00 | 0.3M |
| 2025-08-21 | 866.00 | 866.00 | 832.00 | 844.00 | 0.5M |
| 2025-08-20 | 904.00 | 908.00 | 836.00 | 850.00 | 1.6M |
| 2025-08-19 | 950.00 | 960.00 | 933.00 | 943.00 | 0.4M |
| 2025-08-18 | 938.00 | 949.00 | 928.00 | 946.00 | 0.5M |
| 2025-08-15 | 939.00 | 941.00 | 925.00 | 930.00 | 0.6M |
| 2025-08-14 | 930.00 | 948.00 | 930.00 | 934.00 | 0.5M |
| 2025-08-13 | 940.00 | 955.00 | 934.00 | 938.00 | 0.2M |
| 2025-08-12 | 942.00 | 958.00 | 940.00 | 947.00 | 0.1M |
| 2025-08-11 | 951.00 | 963.00 | 942.00 | 951.00 | 0.2M |
| 2025-08-08 | 940.00 | 972.00 | 940.00 | 947.00 | 0.3M |
| 2025-08-07 | 970.00 | 973.00 | 939.00 | 964.00 | 0.2M |
| 2025-08-06 | 969.00 | 969.00 | 938.00 | 944.00 | 0.4M |
| 2025-08-05 | 940.00 | 953.00 | 922.00 | 947.00 | 0.5M |
| 2025-08-04 | 948.00 | 951.00 | 929.00 | 938.00 | 0.3M |
| 2025-08-01 | 948.00 | 968.00 | 945.00 | 948.00 | 0.2M |
| 2025-07-31 | 957.00 | 957.00 | 934.00 | 953.00 | 0.6M |
| 2025-07-30 | 960.00 | 971.00 | 957.00 | 957.00 | 0.3M |
| 2025-07-29 | 985.00 | 985.00 | 956.00 | 959.00 | 0.3M |
| 2025-07-28 | 1,000.00 | 1,010.00 | 974.00 | 977.00 | 0.5M |
| 2025-07-25 | 1,014.00 | 1,020.00 | 985.00 | 995.00 | 1.0M |
| 2025-07-24 | 948.00 | 1,002.00 | 948.00 | 998.00 | 0.7M |
| 2025-07-23 | 898.00 | 958.00 | 898.00 | 947.00 | 0.5M |
| 2025-07-22 | 916.00 | 937.00 | 912.00 | 931.00 | 0.2M |
| 2025-07-21 | 928.00 | 928.00 | 907.00 | 914.00 | 0.3M |
| 2025-07-18 | 920.00 | 922.00 | 900.00 | 920.00 | 0.3M |
| 2025-07-17 | 906.00 | 910.00 | 898.00 | 902.00 | 0.5M |
| 2025-07-16 | 878.00 | 900.00 | 878.00 | 896.00 | 0.2M |
| 2025-07-15 | 860.00 | 894.00 | 860.00 | 880.00 | 0.3M |
| 2025-07-14 | 910.00 | 910.00 | 881.00 | 889.00 | 0.3M |
| 2025-07-11 | 860.00 | 899.00 | 860.00 | 890.00 | 0.2M |
| 2025-07-10 | 876.00 | 900.00 | 876.00 | 894.00 | 0.3M |
| 2025-07-09 | 850.00 | 900.00 | 850.00 | 883.00 | 0.2M |
| 2025-07-08 | 927.00 | 927.00 | 885.00 | 888.00 | 0.5M |
| 2025-07-07 | 936.00 | 951.00 | 923.00 | 926.00 | 0.4M |
| 2025-07-04 | 910.00 | 948.00 | 910.00 | 948.00 | 0.1M |
| 2025-07-03 | 910.00 | 952.00 | 910.00 | 938.00 | 0.2M |
| 2025-07-02 | 937.00 | 937.00 | 912.00 | 924.00 | 0.2M |
| 2025-07-01 | 913.00 | 941.00 | 906.00 | 919.00 | 0.3M |
| 2025-06-30 | 913.00 | 941.00 | 913.00 | 934.00 | 0.4M |
| 2025-06-27 | 915.00 | 935.00 | 910.00 | 930.00 | 0.3M |
| 2025-06-26 | 884.00 | 913.00 | 884.00 | 909.00 | 0.5M |
| 2025-06-25 | 919.00 | 919.00 | 889.00 | 889.00 | 0.3M |
| 2025-06-24 | 920.00 | 922.00 | 902.00 | 913.00 | 0.4M |
| 2025-06-23 | 900.00 | 911.00 | 886.00 | 902.00 | 0.5M |
| 2025-06-20 | 922.00 | 930.00 | 918.00 | 920.00 | 0.4M |
| 2025-06-19 | 921.00 | 928.00 | 914.00 | 916.00 | 0.3M |
| 2025-06-18 | 910.00 | 935.00 | 904.00 | 926.00 | 0.4M |
| 2025-06-17 | 872.00 | 911.00 | 872.00 | 909.00 | 0.6M |
| 2025-06-16 | 900.00 | 920.00 | 896.00 | 896.00 | 0.4M |
| 2025-06-13 | 902.00 | 907.00 | 894.00 | 901.00 | 0.2M |
| 2025-06-12 | 885.00 | 903.00 | 880.00 | 902.00 | 0.4M |
| 2025-06-11 | 892.00 | 906.00 | 891.00 | 896.00 | 0.3M |
| 2025-06-10 | 874.00 | 893.00 | 873.00 | 893.00 | 0.6M |
| 2025-06-09 | 892.00 | 892.00 | 871.00 | 874.00 | 0.2M |
| 2025-06-06 | 870.00 | 889.00 | 867.00 | 881.00 | 0.2M |
| 2025-06-05 | 881.00 | 890.00 | 872.00 | 872.00 | 0.4M |
| 2025-06-04 | 879.00 | 890.00 | 879.00 | 884.00 | 0.2M |
| 2025-06-03 | 863.00 | 880.00 | 856.00 | 880.00 | 0.4M |
| 2025-06-02 | 879.00 | 879.00 | 861.00 | 869.00 | 0.5M |
| 2025-05-30 | 877.00 | 886.00 | 874.00 | 883.00 | 0.4M |
| 2025-05-29 | 869.00 | 877.00 | 861.00 | 873.00 | 0.2M |
| 2025-05-28 | 840.00 | 883.00 | 840.00 | 863.00 | 0.4M |
| 2025-05-27 | 890.00 | 890.00 | 860.00 | 880.00 | 0.2M |
| 2025-05-23 | 880.00 | 881.00 | 844.00 | 857.00 | 0.5M |
| 2025-05-22 | 880.00 | 905.00 | 871.00 | 876.00 | 0.8M |
| 2025-05-21 | 840.00 | 887.00 | 840.00 | 884.00 | 0.3M |
| 2025-05-20 | 859.00 | 887.00 | 859.00 | 878.00 | 0.3M |
| 2025-05-19 | 830.00 | 878.00 | 830.00 | 855.00 | 0.2M |
| 2025-05-16 | 880.00 | 887.00 | 853.00 | 865.00 | 0.7M |
| 2025-05-15 | 838.00 | 881.00 | 838.00 | 881.00 | 0.4M |
| 2025-05-14 | 855.00 | 859.00 | 841.00 | 852.00 | 0.3M |
| 2025-05-13 | 860.00 | 865.00 | 844.00 | 855.00 | 0.3M |
| 2025-05-12 | 850.00 | 870.00 | 840.00 | 861.00 | 0.2M |
| 2025-05-09 | 844.00 | 848.00 | 828.00 | 848.00 | 0.2M |
| 2025-05-08 | 804.00 | 829.00 | 804.00 | 828.00 | 0.2M |
| 2025-05-07 | 830.00 | 830.00 | 802.00 | 810.00 | 0.2M |
| 2025-05-06 | 822.00 | 833.00 | 805.00 | 809.00 | 0.3M |
| 2025-05-02 | 810.00 | 830.00 | 810.00 | 822.00 | 0.3M |
| 2025-05-01 | 795.00 | 820.00 | 790.00 | 812.00 | 0.2M |
| 2025-04-30 | 783.00 | 823.00 | 780.00 | 795.00 | 0.6M |
| 2025-04-29 | 773.00 | 782.00 | 765.00 | 777.00 | 0.9M |
| 2025-04-28 | 762.00 | 774.00 | 762.00 | 768.00 | 0.6M |
| 2025-04-25 | 800.00 | 800.00 | 749.00 | 766.00 | 0.3M |
| 2025-04-24 | 784.00 | 790.00 | 761.00 | 771.00 | 0.9M |
| 2025-04-23 | 789.00 | 794.00 | 777.00 | 787.00 | 0.8M |
| 2025-04-22 | 776.00 | 790.00 | 773.00 | 777.00 | 0.5M |
| 2025-04-17 | 781.00 | 800.00 | 779.00 | 789.00 | 0.4M |
| 2025-04-16 | 780.00 | 790.00 | 773.00 | 782.00 | 0.4M |
| 2025-04-15 | 785.00 | 796.00 | 782.00 | 787.00 | 0.4M |
| 2025-04-14 | 789.00 | 789.00 | 775.00 | 784.00 | 0.4M |
| 2025-04-11 | 766.00 | 773.00 | 752.00 | 773.00 | 0.7M |
| 2025-04-10 | 770.00 | 782.00 | 757.00 | 758.00 | 0.6M |
| 2025-04-09 | 720.00 | 746.00 | 720.00 | 732.00 | 0.4M |
| 2025-04-08 | 745.00 | 762.00 | 731.00 | 754.00 | 1.1M |
| 2025-04-07 | 710.00 | 774.00 | 691.00 | 735.00 | 0.6M |
| 2025-04-04 | 770.00 | 802.00 | 746.00 | 749.00 | 0.5M |
| 2025-04-03 | 780.00 | 797.00 | 763.00 | 778.00 | 0.6M |
| 2025-04-02 | 787.00 | 816.00 | 787.00 | 810.00 | 0.6M |
| 2025-04-01 | 808.00 | 824.00 | 789.00 | 789.00 | 0.6M |
| 2025-03-31 | 826.50 | 840.00 | 801.50 | 811.50 | 0.6M |
| 2025-03-28 | 796.50 | 841.00 | 793.50 | 841.00 | 0.7M |
| 2025-03-27 | 783.00 | 803.50 | 783.00 | 792.00 | 0.3M |
| 2025-03-26 | 760.00 | 830.00 | 760.00 | 788.00 | 0.7M |
| 2025-03-25 | 760.00 | 810.50 | 759.50 | 778.00 | 0.8M |
| 2025-03-24 | 731.00 | 756.00 | 728.50 | 745.00 | 0.6M |
| 2025-03-21 | 742.00 | 742.00 | 726.00 | 736.00 | 0.4M |
| 2025-03-20 | 754.50 | 754.50 | 727.50 | 742.00 | 0.2M |
| 2025-03-19 | 711.50 | 746.50 | 711.50 | 730.00 | 0.3M |
| 2025-03-18 | 701.50 | 750.00 | 701.50 | 748.00 | 1.5M |
| 2025-03-17 | 704.50 | 720.50 | 696.50 | 698.00 | 0.5M |
| 2025-03-14 | 713.50 | 715.00 | 695.00 | 705.50 | 0.5M |
| 2025-03-13 | 705.00 | 727.00 | 692.50 | 693.50 | 0.4M |
| 2025-03-12 | 710.00 | 736.50 | 710.00 | 725.00 | 0.5M |
| 2025-03-11 | 730.00 | 738.50 | 705.50 | 709.50 | 0.4M |
| 2025-03-10 | 714.00 | 739.00 | 707.50 | 734.00 | 0.5M |
| 2025-03-07 | 743.50 | 743.50 | 691.00 | 709.50 | 0.6M |
| 2025-03-06 | 760.00 | 760.00 | 736.50 | 744.00 | 0.5M |
| 2025-03-05 | 734.50 | 752.50 | 733.50 | 748.50 | 0.5M |
| 2025-03-04 | 698.00 | 732.00 | 698.00 | 725.00 | 0.5M |
| 2025-03-03 | 677.00 | 712.50 | 674.00 | 708.50 | 0.5M |
| 2025-02-28 | 676.00 | 682.50 | 671.00 | 671.50 | 0.6M |
| 2025-02-27 | 701.50 | 704.00 | 684.00 | 684.00 | 0.4M |
| 2025-02-26 | 730.00 | 730.00 | 705.00 | 705.00 | 1.2M |
| 2025-02-25 | 704.00 | 722.00 | 704.00 | 708.00 | 0.4M |
| 2025-02-24 | 748.50 | 748.50 | 713.50 | 715.00 | 0.7M |
| 2025-02-21 | 711.00 | 722.00 | 707.50 | 713.00 | 0.3M |
| 2025-02-20 | 713.00 | 730.50 | 702.50 | 708.00 | 0.5M |
| 2025-02-19 | 742.00 | 747.00 | 712.50 | 712.50 | 0.7M |
| 2025-02-18 | 718.00 | 771.50 | 718.00 | 744.50 | 0.6M |
| 2025-02-17 | 737.50 | 752.00 | 725.50 | 748.00 | 0.5M |
| 2025-02-14 | 710.00 | 735.00 | 706.00 | 734.50 | 0.3M |
| 2025-02-13 | 708.50 | 716.00 | 704.00 | 711.00 | 0.5M |
| 2025-02-12 | 706.00 | 718.50 | 706.00 | 711.50 | 0.2M |
| 2025-02-11 | 708.50 | 716.00 | 705.50 | 709.00 | 0.4M |
| 2025-02-10 | 704.50 | 714.00 | 691.00 | 708.50 | 0.5M |
| 2025-02-07 | 735.00 | 735.00 | 715.50 | 718.00 | 0.4M |
| 2025-02-06 | 740.50 | 747.00 | 726.50 | 732.00 | 0.5M |
| 2025-02-05 | 732.00 | 743.50 | 723.50 | 731.00 | 0.4M |
| 2025-02-04 | 750.00 | 772.50 | 738.50 | 739.00 | 0.7M |
| 2025-02-03 | 777.00 | 801.50 | 763.50 | 773.50 | 0.6M |
| 2025-01-31 | 792.00 | 804.00 | 778.00 | 800.00 | 1.1M |
| 2025-01-30 | 748.00 | 817.50 | 748.00 | 791.00 | 2.2M |
| 2025-01-29 | 652.00 | 666.00 | 650.00 | 658.00 | 0.2M |
| 2025-01-28 | 655.00 | 657.50 | 646.00 | 654.00 | 0.6M |
| 2025-01-27 | 644.00 | 653.50 | 635.00 | 644.50 | 0.5M |
| 2025-01-24 | 678.00 | 680.50 | 644.50 | 644.50 | 0.4M |
| 2025-01-23 | 657.00 | 675.00 | 652.50 | 671.50 | 0.6M |
| 2025-01-22 | 653.50 | 672.50 | 652.00 | 657.50 | 0.4M |
| 2025-01-21 | 675.25 | 693.00 | 651.00 | 659.50 | 0.5M |
| 2025-01-20 | 652.50 | 667.35 | 651.25 | 661.00 | 0.3M |
| 2025-01-17 | 656.50 | 665.50 | 649.00 | 650.50 | 0.1M |
| 2025-01-16 | 666.00 | 666.00 | 634.61 | 654.00 | 0.8M |
| 2025-01-15 | 612.00 | 640.70 | 612.00 | 637.50 | 0.5M |
| 2025-01-14 | 662.50 | 662.50 | 608.50 | 611.50 | 0.5M |
| 2025-01-13 | 630.00 | 655.50 | 625.50 | 631.00 | 0.4M |
| 2025-01-10 | 652.50 | 661.00 | 633.50 | 636.00 | 0.5M |
| 2025-01-09 | 655.50 | 667.50 | 642.00 | 661.00 | 0.3M |
| 2025-01-08 | 668.00 | 668.00 | 640.50 | 655.50 | 0.4M |
| 2025-01-07 | 662.00 | 668.50 | 653.91 | 661.50 | 0.4M |
| 2025-01-06 | 654.50 | 680.50 | 649.50 | 660.50 | 0.3M |
| 2025-01-03 | 656.00 | 692.50 | 652.00 | 654.50 | 0.2M |
| 2025-01-02 | 691.00 | 699.50 | 660.00 | 671.50 | 0.7M |