Última Actualización: 2025-09-24
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 910.00 | 910.00 | 910.00 | 910.00 | 0.0M |
| 2022-12-29 | 908.11 | 908.11 | 908.11 | 908.11 | 0.0M |
| 2022-12-28 | 885.00 | 885.00 | 885.00 | 885.00 | 0.0M |
| 2022-12-27 | 916.80 | 916.80 | 900.02 | 900.02 | 0.0M |
| 2022-12-22 | 956.40 | 957.90 | 950.00 | 955.00 | 0.0M |
| 2022-12-21 | 999.85 | 1,006.07 | 999.85 | 1,006.07 | 0.0M |
| 2022-12-20 | 1,004.25 | 1,004.25 | 1,000.48 | 1,000.48 | 0.0M |
| 2022-12-19 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 0.0M |
| 2022-12-15 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0M |
| 2022-12-14 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2022-12-09 | 1,086.75 | 1,086.75 | 1,086.75 | 1,086.75 | 0.0M |
| 2022-12-08 | 1,095.00 | 1,095.00 | 1,082.25 | 1,082.25 | 0.0M |
| 2022-12-07 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.0M |
| 2022-12-02 | 1,133.85 | 1,133.85 | 1,133.85 | 1,133.85 | 0.0M |
| 2022-12-01 | 1,107.75 | 1,112.25 | 1,107.75 | 1,111.10 | 0.0M |
| 2022-11-30 | 1,092.00 | 1,092.00 | 1,088.15 | 1,088.15 | 0.0M |
| 2022-11-29 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2022-11-28 | 1,099.26 | 1,099.26 | 1,090.00 | 1,090.00 | 0.0M |
| 2022-11-23 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0M |
| 2022-11-18 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0M |
| 2022-11-15 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.0M |
| 2022-11-14 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 0.0M |
| 2022-11-11 | 1,175.00 | 1,183.00 | 1,175.00 | 1,183.00 | 0.0M |
| 2022-11-09 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2022-11-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2022-10-24 | 1,050.00 | 1,050.00 | 1,032.01 | 1,032.01 | 0.0M |
| 2022-10-20 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2022-10-17 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.0M |
| 2022-10-13 | 1,044.50 | 1,059.00 | 1,044.50 | 1,059.00 | 0.0M |
| 2022-10-11 | 1,076.98 | 1,080.00 | 1,076.00 | 1,079.00 | 0.1M |
| 2022-10-10 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.0M |
| 2022-10-07 | 1,120.68 | 1,120.68 | 1,120.68 | 1,120.68 | 0.0M |
| 2022-10-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2022-09-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2022-09-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2022-09-22 | 1,231.75 | 1,231.75 | 1,231.75 | 1,231.75 | 0.0M |
| 2022-09-21 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.0M |
| 2022-09-15 | 1,335.25 | 1,340.85 | 1,335.25 | 1,340.85 | 0.0M |
| 2022-09-14 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2022-09-12 | 1,344.95 | 1,344.95 | 1,344.95 | 1,344.95 | 0.0M |
| 2022-09-08 | 1,316.20 | 1,316.20 | 1,294.77 | 1,294.77 | 0.0M |
| 2022-09-07 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 0.0M |
| 2022-09-06 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.0M |
| 2022-09-01 | 1,244.40 | 1,244.40 | 1,230.00 | 1,230.00 | 0.0M |
| 2022-08-31 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.0M |
| 2022-08-30 | 1,290.40 | 1,291.50 | 1,290.40 | 1,291.50 | 0.0M |
| 2022-08-29 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.0M |
| 2022-08-26 | 1,360.00 | 1,360.00 | 1,358.00 | 1,360.00 | 0.0M |
| 2022-08-25 | 1,314.49 | 1,342.75 | 1,314.49 | 1,342.75 | 0.0M |
| 2022-08-24 | 1,295.41 | 1,295.41 | 1,295.41 | 1,295.41 | 0.0M |
| 2022-08-23 | 1,282.16 | 1,282.16 | 1,279.60 | 1,279.60 | 0.0M |
| 2022-08-22 | 1,288.00 | 1,292.00 | 1,288.00 | 1,292.00 | 0.0M |
| 2022-08-18 | 1,300.00 | 1,362.98 | 1,300.00 | 1,356.00 | 0.0M |
| 2022-08-17 | 1,318.85 | 1,320.00 | 1,318.85 | 1,320.00 | 0.0M |
| 2022-08-15 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.0M |
| 2022-08-12 | 1,343.90 | 1,346.00 | 1,343.90 | 1,346.00 | 0.0M |
| 2022-08-11 | 1,325.00 | 1,325.00 | 1,323.20 | 1,323.20 | 0.0M |
| 2022-08-05 | 1,268.81 | 1,268.81 | 1,268.81 | 1,268.81 | 0.0M |
| 2022-08-02 | 1,275.00 | 1,310.95 | 1,275.00 | 1,310.00 | 0.0M |
| 2022-08-01 | 1,230.00 | 1,257.85 | 1,230.00 | 1,257.85 | 0.0M |
| 2022-07-29 | 1,241.00 | 1,269.00 | 1,241.00 | 1,269.00 | 0.0M |
| 2022-07-27 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 0.0M |
| 2022-07-26 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2022-07-22 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.0M |
| 2022-07-21 | 1,144.00 | 1,153.00 | 1,144.00 | 1,153.00 | 0.0M |
| 2022-07-20 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0M |
| 2022-07-18 | 1,065.75 | 1,065.75 | 1,065.75 | 1,065.75 | 0.0M |
| 2022-07-15 | 1,065.75 | 1,065.75 | 1,065.75 | 1,065.75 | 0.0M |
| 2022-07-14 | 1,074.30 | 1,074.30 | 1,074.30 | 1,074.30 | 0.0M |
| 2022-07-13 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2022-07-11 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2022-07-08 | 1,126.25 | 1,130.00 | 1,126.25 | 1,130.00 | 0.0M |
| 2022-07-07 | 1,080.00 | 1,099.00 | 1,080.00 | 1,099.00 | 0.0M |
| 2022-06-28 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.0M |
| 2022-06-27 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2022-06-23 | 1,079.80 | 1,079.80 | 1,079.80 | 1,079.80 | 0.0M |
| 2022-06-22 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0M |
| 2022-06-21 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | 0.0M |
| 2022-06-17 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2022-06-15 | 1,075.00 | 1,075.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2022-06-13 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 0.0M |
| 2022-06-10 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2022-06-06 | 1,136.00 | 1,136.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2022-06-03 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2022-06-02 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0M |
| 2022-05-27 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.0M |
| 2022-05-26 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0M |
| 2022-05-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-05-24 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 0.0M |
| 2022-05-23 | 1,010.00 | 1,030.00 | 1,010.00 | 1,030.00 | 0.0M |
| 2022-05-20 | 1,040.00 | 1,040.00 | 988.30 | 988.30 | 0.0M |
| 2022-05-19 | 1,050.48 | 1,050.48 | 1,050.00 | 1,050.48 | 0.0M |
| 2022-05-18 | 1,014.25 | 1,014.25 | 1,014.25 | 1,014.25 | 0.0M |
| 2022-05-17 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.0M |
| 2022-05-16 | 999.00 | 999.00 | 999.00 | 999.00 | 0.0M |
| 2022-05-13 | 956.76 | 1,007.00 | 956.76 | 1,001.70 | 0.0M |
| 2022-05-12 | 950.00 | 956.76 | 950.00 | 956.76 | 0.0M |
| 2022-05-11 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2022-05-10 | 975.00 | 998.50 | 975.00 | 998.50 | 0.0M |
| 2022-05-09 | 1,005.00 | 1,011.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2022-05-06 | 1,090.75 | 1,090.75 | 1,050.00 | 1,050.00 | 0.0M |
| 2022-05-05 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.0M |
| 2022-05-04 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2022-05-03 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.0M |
| 2022-04-29 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2022-04-27 | 1,085.00 | 1,096.49 | 1,085.00 | 1,096.49 | 0.0M |
| 2022-04-26 | 1,079.00 | 1,079.00 | 1,067.00 | 1,075.00 | 0.0M |
| 2022-04-25 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0M |
| 2022-04-22 | 1,103.00 | 1,103.00 | 1,096.00 | 1,096.00 | 0.0M |
| 2022-04-21 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0M |
| 2022-04-20 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2022-04-19 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2022-04-18 | 1,172.00 | 1,175.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2022-04-13 | 1,179.00 | 1,190.00 | 1,179.00 | 1,190.00 | 0.0M |
| 2022-04-12 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.0M |
| 2022-04-11 | 1,184.00 | 1,184.00 | 1,180.66 | 1,180.66 | 0.0M |
| 2022-04-08 | 1,223.50 | 1,223.50 | 1,214.00 | 1,214.00 | 0.0M |
| 2022-04-07 | 1,236.00 | 1,236.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2022-04-06 | 1,230.00 | 1,236.00 | 1,230.00 | 1,236.00 | 0.0M |
| 2022-04-05 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.0M |
| 2022-04-04 | 1,314.57 | 1,330.00 | 1,314.57 | 1,330.00 | 0.0M |
| 2022-04-01 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2022-03-31 | 1,300.73 | 1,300.73 | 1,299.00 | 1,299.00 | 0.0M |
| 2022-03-30 | 1,231.73 | 1,231.73 | 1,231.73 | 1,231.73 | 0.0M |
| 2022-03-29 | 1,331.19 | 1,331.19 | 1,319.00 | 1,319.00 | 0.0M |
| 2022-03-28 | 1,220.00 | 1,283.25 | 1,220.00 | 1,283.25 | 0.0M |
| 2022-03-25 | 1,263.00 | 1,280.00 | 1,259.00 | 1,265.85 | 0.0M |
| 2022-03-24 | 1,292.00 | 1,294.25 | 1,291.75 | 1,294.00 | 0.0M |
| 2022-03-23 | 1,302.00 | 1,303.00 | 1,281.00 | 1,281.00 | 0.1M |
| 2022-03-22 | 1,294.99 | 1,294.99 | 1,294.99 | 1,294.99 | 0.0M |
| 2022-03-18 | 1,257.00 | 1,265.00 | 1,247.41 | 1,258.75 | 0.0M |
| 2022-03-17 | 1,234.00 | 1,235.00 | 1,234.00 | 1,235.00 | 0.0M |
| 2022-03-15 | 1,150.00 | 1,150.00 | 1,148.00 | 1,148.00 | 0.0M |
| 2022-03-14 | 1,223.00 | 1,223.00 | 1,118.19 | 1,118.19 | 0.0M |
| 2022-03-10 | 1,198.00 | 1,223.00 | 1,198.00 | 1,223.00 | 0.0M |
| 2022-03-09 | 1,275.00 | 1,277.09 | 1,267.00 | 1,267.00 | 0.0M |
| 2022-03-08 | 1,183.87 | 1,268.99 | 1,183.87 | 1,253.00 | 0.0M |
| 2022-03-07 | 1,163.00 | 1,198.00 | 1,163.00 | 1,198.00 | 0.0M |
| 2022-03-04 | 1,166.00 | 1,175.00 | 1,166.00 | 1,175.00 | 0.0M |
| 2022-03-03 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.0M |
| 2022-03-02 | 1,208.00 | 1,213.85 | 1,208.00 | 1,213.85 | 0.0M |
| 2022-03-01 | 1,209.00 | 1,209.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2022-02-28 | 1,168.00 | 1,175.00 | 1,168.00 | 1,175.00 | 0.0M |
| 2022-02-25 | 1,100.00 | 1,151.43 | 1,100.00 | 1,151.43 | 0.0M |
| 2022-02-24 | 1,055.90 | 1,055.90 | 1,055.00 | 1,055.00 | 0.0M |
| 2022-02-23 | 1,085.00 | 1,085.00 | 1,052.25 | 1,052.25 | 0.0M |
| 2022-02-22 | 1,126.79 | 1,126.79 | 1,073.00 | 1,098.25 | 0.0M |
| 2022-02-17 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2022-02-16 | 1,200.00 | 1,218.85 | 1,200.00 | 1,218.85 | 0.0M |
| 2022-02-15 | 1,162.00 | 1,213.20 | 1,162.00 | 1,213.20 | 0.0M |
| 2022-02-14 | 1,151.00 | 1,162.40 | 1,151.00 | 1,162.40 | 0.0M |
| 2022-02-11 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2022-02-10 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2022-02-09 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0.1M |
| 2022-02-08 | 1,168.00 | 1,184.30 | 1,168.00 | 1,184.30 | 0.0M |
| 2022-02-04 | 1,140.00 | 1,140.00 | 1,108.58 | 1,108.58 | 0.0M |
| 2022-02-03 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2022-02-02 | 1,169.25 | 1,169.25 | 1,163.00 | 1,166.00 | 0.0M |
| 2022-02-01 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 0.0M |
| 2022-01-31 | 1,161.85 | 1,165.79 | 1,155.00 | 1,163.00 | 0.0M |
| 2022-01-28 | 1,075.00 | 1,092.17 | 1,067.00 | 1,077.29 | 0.0M |
| 2022-01-27 | 1,104.65 | 1,115.00 | 1,104.65 | 1,106.99 | 0.0M |
| 2022-01-26 | 1,140.02 | 1,155.00 | 1,140.02 | 1,144.00 | 0.0M |
| 2022-01-25 | 1,120.00 | 1,120.01 | 1,120.00 | 1,120.01 | 0.0M |
| 2022-01-24 | 1,088.00 | 1,151.00 | 1,078.00 | 1,151.00 | 0.0M |
| 2022-01-20 | 1,255.00 | 1,255.00 | 1,222.21 | 1,222.21 | 0.0M |
| 2022-01-19 | 1,228.75 | 1,229.00 | 1,228.00 | 1,229.00 | 0.0M |
| 2022-01-18 | 1,256.61 | 1,259.75 | 1,236.01 | 1,259.75 | 0.0M |
| 2022-01-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2022-01-14 | 1,268.75 | 1,288.00 | 1,262.85 | 1,288.00 | 0.0M |
| 2022-01-13 | 1,315.00 | 1,315.00 | 1,296.64 | 1,297.00 | 0.0M |
| 2022-01-12 | 1,323.60 | 1,332.50 | 1,318.00 | 1,329.75 | 0.0M |
| 2022-01-11 | 1,299.00 | 1,315.25 | 1,287.51 | 1,300.01 | 0.0M |
| 2022-01-10 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2022-01-07 | 1,311.00 | 1,311.00 | 1,295.00 | 1,295.00 | 0.0M |
| 2022-01-06 | 1,297.00 | 1,348.19 | 1,295.00 | 1,348.19 | 0.0M |
| 2022-01-05 | 1,380.25 | 1,380.25 | 1,380.25 | 1,380.25 | 0.0M |
| 2022-01-04 | 1,425.00 | 1,425.00 | 1,396.31 | 1,396.31 | 0.0M |
| 2022-01-03 | 1,410.00 | 1,434.50 | 1,410.00 | 1,430.00 | 0.0M |