967.00
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 | 982.00 | 990.00 | 956.00 | 967.00 | 1.9M |
| 2025-09-25 | 1,045.00 | 1,060.00 | 984.00 | 986.00 | 3.9M |
| 2025-09-24 | 1,020.00 | 1,060.00 | 976.00 | 1,055.00 | 4.0M |
| 2025-09-23 | 987.00 | 1,035.00 | 986.00 | 1,010.00 | 3.1M |
| 2025-09-22 | 1,005.00 | 1,005.00 | 970.00 | 973.00 | 2.2M |
| 2025-09-19 | 1,025.00 | 1,040.00 | 991.00 | 998.00 | 2.0M |
| 2025-09-18 | 986.00 | 1,015.00 | 968.00 | 1,000.00 | 2.3M |
| 2025-09-17 | 1,000.00 | 1,005.00 | 975.00 | 980.00 | 1.6M |
| 2025-09-16 | 1,015.00 | 1,020.00 | 991.00 | 996.00 | 1.8M |
| 2025-09-15 | 1,025.00 | 1,050.00 | 1,000.00 | 1,005.00 | 1.6M |
| 2025-09-12 | 1,055.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1.5M |
| 2025-09-11 | 1,050.00 | 1,085.00 | 1,030.00 | 1,040.00 | 2.4M |
| 2025-09-10 | 1,030.00 | 1,060.00 | 1,010.00 | 1,045.00 | 2.4M |
| 2025-09-09 | 1,035.00 | 1,045.00 | 996.00 | 1,000.00 | 2.4M |
| 2025-09-08 | 1,070.00 | 1,080.00 | 1,020.00 | 1,035.00 | 1.8M |
| 2025-09-05 | 995.00 | 1,065.00 | 978.00 | 1,040.00 | 4.4M |
| 2025-09-04 | 989.00 | 998.00 | 967.00 | 982.00 | 2.6M |
| 2025-09-03 | 1,010.00 | 1,020.00 | 965.00 | 977.00 | 2.9M |
| 2025-09-02 | 1,055.00 | 1,055.00 | 999.00 | 1,015.00 | 3.3M |
| 2025-09-01 | 1,130.00 | 1,130.00 | 1,030.00 | 1,030.00 | 2.9M |
| 2025-08-29 | 1,155.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1.8M |
| 2025-08-28 | 1,145.00 | 1,150.00 | 1,110.00 | 1,145.00 | 1.4M |
| 2025-08-27 | 1,175.00 | 1,180.00 | 1,125.00 | 1,155.00 | 1.9M |
| 2025-08-26 | 1,150.00 | 1,160.00 | 1,110.00 | 1,145.00 | 2.1M |
| 2025-08-25 | 1,085.00 | 1,140.00 | 1,070.00 | 1,140.00 | 3.1M |
| 2025-08-22 | 1,060.00 | 1,065.00 | 1,035.00 | 1,040.00 | 1.0M |
| 2025-08-21 | 1,035.00 | 1,070.00 | 1,035.00 | 1,060.00 | 2.3M |
| 2025-08-20 | 1,020.00 | 1,055.00 | 999.00 | 1,000.00 | 2.4M |
| 2025-08-19 | 1,120.00 | 1,150.00 | 1,045.00 | 1,050.00 | 2.9M |
| 2025-08-18 | 1,060.00 | 1,125.00 | 1,055.00 | 1,110.00 | 2.3M |
| 2025-08-15 | 1,075.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1.0M |
| 2025-08-14 | 1,050.00 | 1,130.00 | 1,050.00 | 1,070.00 | 3.2M |
| 2025-08-13 | 1,055.00 | 1,070.00 | 1,025.00 | 1,045.00 | 2.0M |
| 2025-08-12 | 1,040.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1.6M |
| 2025-08-11 | 1,015.00 | 1,035.00 | 995.00 | 1,025.00 | 1.9M |
| 2025-08-08 | 1,030.00 | 1,060.00 | 1,005.00 | 1,025.00 | 2.1M |
| 2025-08-07 | 995.00 | 1,005.00 | 977.00 | 1,005.00 | 3.1M |
| 2025-08-06 | 943.00 | 989.00 | 927.00 | 981.00 | 5.1M |
| 2025-08-05 | 955.00 | 971.00 | 929.00 | 943.00 | 3.9M |
| 2025-08-04 | 911.00 | 943.00 | 909.00 | 929.00 | 3.1M |
| 2025-08-01 | 904.00 | 956.00 | 892.00 | 916.00 | 4.9M |
| 2025-07-31 | 889.00 | 917.00 | 885.00 | 911.00 | 2.8M |
| 2025-07-30 | 895.00 | 899.00 | 866.00 | 880.00 | 2.4M |
| 2025-07-29 | 880.00 | 889.00 | 864.00 | 889.00 | 2.1M |
| 2025-07-28 | 870.00 | 883.00 | 861.00 | 883.00 | 2.3M |
| 2025-07-25 | 869.00 | 874.00 | 849.00 | 856.00 | 2.7M |
| 2025-07-24 | 846.00 | 907.00 | 845.00 | 877.00 | 7.3M |
| 2025-07-23 | 865.00 | 871.00 | 830.00 | 833.00 | 3.5M |
| 2025-07-22 | 865.00 | 907.00 | 846.00 | 851.00 | 5.0M |
| 2025-07-21 | 881.00 | 888.00 | 851.00 | 857.00 | 2.6M |
| 2025-07-18 | 866.00 | 883.00 | 850.00 | 882.00 | 3.3M |
| 2025-07-17 | 853.00 | 858.00 | 836.00 | 855.00 | 2.9M |
| 2025-07-16 | 829.00 | 865.00 | 828.00 | 846.00 | 4.7M |
| 2025-07-15 | 811.00 | 833.00 | 808.00 | 820.00 | 2.8M |
| 2025-07-14 | 843.00 | 844.00 | 803.00 | 808.00 | 2.8M |
| 2025-07-11 | 821.00 | 853.00 | 808.00 | 840.00 | 5.6M |
| 2025-07-10 | 790.00 | 832.00 | 789.00 | 821.00 | 5.5M |
| 2025-07-09 | 790.00 | 796.00 | 781.00 | 783.00 | 1.6M |
| 2025-07-08 | 790.00 | 795.00 | 776.00 | 792.00 | 1.4M |
| 2025-07-07 | 789.00 | 802.00 | 779.00 | 787.00 | 2.2M |
| 2025-07-04 | 811.00 | 822.00 | 790.00 | 791.00 | 2.2M |
| 2025-07-03 | 807.00 | 816.00 | 801.00 | 801.00 | 2.1M |
| 2025-07-02 | 816.00 | 824.00 | 794.00 | 797.00 | 2.3M |
| 2025-07-01 | 815.00 | 823.00 | 807.00 | 808.00 | 1.5M |
| 2025-06-30 | 815.00 | 825.00 | 802.00 | 812.00 | 1.6M |
| 2025-06-27 | 830.00 | 835.00 | 801.00 | 811.00 | 2.3M |
| 2025-06-26 | 838.00 | 838.00 | 806.00 | 820.00 | 2.0M |
| 2025-06-25 | 849.00 | 854.00 | 823.00 | 831.00 | 4.2M |
| 2025-06-24 | 780.00 | 830.00 | 777.00 | 823.00 | 6.3M |
| 2025-06-23 | 753.00 | 770.00 | 750.00 | 766.00 | 1.8M |
| 2025-06-20 | 799.00 | 800.00 | 767.00 | 770.00 | 3.5M |
| 2025-06-19 | 803.00 | 832.00 | 789.00 | 795.00 | 6.6M |
| 2025-06-18 | 803.00 | 830.00 | 770.00 | 789.00 | 5.5M |
| 2025-06-17 | 801.00 | 805.00 | 790.00 | 798.00 | 2.1M |
| 2025-06-16 | 792.00 | 816.00 | 783.00 | 791.00 | 3.2M |
| 2025-06-13 | 745.00 | 814.00 | 740.00 | 800.00 | 7.0M |
| 2025-06-12 | 753.00 | 772.00 | 752.00 | 753.00 | 2.8M |
| 2025-06-11 | 708.00 | 763.00 | 706.00 | 763.00 | 7.9M |
| 2025-06-10 | 666.00 | 700.00 | 661.00 | 694.00 | 3.1M |
| 2025-06-09 | 671.00 | 672.00 | 653.00 | 659.00 | 2.2M |
| 2025-06-06 | 663.00 | 672.00 | 649.00 | 670.00 | 2.6M |
| 2025-06-05 | 639.00 | 659.00 | 629.00 | 659.00 | 4.2M |
| 2025-06-04 | 621.00 | 642.00 | 620.00 | 635.00 | 4.9M |
| 2025-06-03 | 582.00 | 605.00 | 580.00 | 601.00 | 3.0M |
| 2025-06-02 | 577.00 | 583.00 | 561.00 | 580.00 | 1.7M |
| 2025-05-29 | 588.00 | 597.00 | 577.00 | 583.00 | 2.6M |
| 2025-05-28 | 600.00 | 610.00 | 575.00 | 575.00 | 4.0M |
| 2025-05-27 | 590.00 | 592.00 | 570.00 | 574.00 | 2.0M |
| 2025-05-26 | 605.00 | 606.00 | 589.00 | 589.00 | 1.3M |
| 2025-05-23 | 613.00 | 621.00 | 588.00 | 599.00 | 3.4M |
| 2025-05-22 | 588.00 | 603.00 | 582.00 | 603.00 | 1.8M |
| 2025-05-21 | 592.00 | 596.00 | 585.00 | 595.00 | 2.3M |
| 2025-05-20 | 568.00 | 588.00 | 564.00 | 588.00 | 3.2M |
| 2025-05-19 | 577.00 | 577.00 | 556.00 | 557.00 | 2.3M |
| 2025-05-16 | 591.00 | 592.00 | 580.00 | 584.00 | 1.5M |
| 2025-05-15 | 595.00 | 598.00 | 574.00 | 591.00 | 3.2M |
| 2025-05-14 | 560.00 | 602.00 | 559.00 | 594.00 | 6.0M |
| 2025-05-13 | 561.00 | 569.00 | 546.00 | 553.00 | 3.9M |
| 2025-05-12 | 513.00 | 547.00 | 510.00 | 532.00 | 5.1M |
| 2025-05-09 | 470.00 | 505.00 | 466.00 | 503.00 | 5.0M |
| 2025-05-08 | 456.00 | 466.50 | 452.00 | 465.00 | 1.7M |
| 2025-05-07 | 451.50 | 456.50 | 442.00 | 447.00 | 2.0M |
| 2025-05-06 | 440.50 | 457.00 | 440.00 | 446.50 | 2.0M |
| 2025-05-05 | 485.00 | 485.00 | 435.50 | 445.00 | 3.8M |
| 2025-05-02 | 468.00 | 482.50 | 462.00 | 479.00 | 2.8M |
| 2025-04-30 | 465.00 | 467.00 | 453.00 | 458.50 | 1.7M |
| 2025-04-29 | 455.00 | 468.00 | 450.00 | 465.00 | 2.5M |
| 2025-04-28 | 455.00 | 464.00 | 449.00 | 453.00 | 4.5M |
| 2025-04-25 | 420.00 | 447.00 | 420.00 | 447.00 | 3.4M |
| 2025-04-24 | 403.00 | 407.50 | 396.00 | 406.50 | 2.1M |
| 2025-04-23 | 396.00 | 409.50 | 384.00 | 400.00 | 3.7M |
| 2025-04-22 | 369.50 | 393.50 | 366.00 | 376.50 | 3.4M |
| 2025-04-21 | 414.50 | 419.00 | 375.50 | 375.50 | 2.8M |
| 2025-04-18 | 431.00 | 433.00 | 414.50 | 417.00 | 1.8M |
| 2025-04-17 | 427.50 | 438.00 | 410.00 | 429.50 | 3.0M |
| 2025-04-16 | 460.00 | 465.00 | 426.50 | 426.50 | 3.3M |
| 2025-04-15 | 456.50 | 476.00 | 449.50 | 463.00 | 3.2M |
| 2025-04-14 | 470.00 | 484.00 | 443.00 | 449.00 | 4.5M |
| 2025-04-11 | 422.50 | 449.00 | 422.50 | 440.00 | 4.6M |
| 2025-04-10 | 469.00 | 469.00 | 458.00 | 469.00 | 0.9M |
| 2025-04-09 | 434.50 | 450.00 | 426.50 | 426.50 | 1.3M |
| 2025-04-08 | 473.50 | 473.50 | 473.50 | 473.50 | 0.8M |
| 2025-04-07 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0M |
| 2025-04-02 | 592.00 | 597.00 | 576.00 | 584.00 | 1.0M |
| 2025-04-01 | 590.00 | 599.00 | 573.00 | 590.00 | 1.2M |
| 2025-03-31 | 602.00 | 625.00 | 576.00 | 579.00 | 2.9M |
| 2025-03-28 | 677.00 | 681.00 | 636.00 | 637.00 | 1.4M |
| 2025-03-27 | 676.00 | 694.00 | 667.00 | 680.00 | 0.9M |
| 2025-03-26 | 700.00 | 706.00 | 685.00 | 688.00 | 0.8M |
| 2025-03-25 | 704.00 | 715.00 | 688.00 | 692.00 | 1.6M |
| 2025-03-24 | 731.00 | 737.00 | 688.00 | 688.00 | 2.1M |
| 2025-03-21 | 733.00 | 740.00 | 719.00 | 738.00 | 1.4M |
| 2025-03-20 | 738.00 | 748.00 | 713.00 | 733.00 | 2.8M |
| 2025-03-19 | 766.00 | 766.00 | 715.00 | 717.00 | 2.8M |
| 2025-03-18 | 779.00 | 785.00 | 759.00 | 762.00 | 2.5M |
| 2025-03-17 | 806.00 | 828.00 | 768.00 | 772.00 | 3.8M |
| 2025-03-14 | 785.00 | 804.00 | 763.00 | 799.00 | 3.8M |
| 2025-03-13 | 801.00 | 826.00 | 772.00 | 776.00 | 4.8M |
| 2025-03-12 | 758.00 | 811.00 | 758.00 | 786.00 | 4.8M |
| 2025-03-11 | 700.00 | 755.00 | 695.00 | 739.00 | 2.8M |
| 2025-03-10 | 748.00 | 753.00 | 727.00 | 727.00 | 1.4M |
| 2025-03-07 | 750.00 | 756.00 | 738.00 | 747.00 | 1.5M |
| 2025-03-06 | 738.00 | 777.00 | 731.00 | 755.00 | 3.5M |
| 2025-03-05 | 735.00 | 765.00 | 730.00 | 731.00 | 3.8M |
| 2025-03-04 | 666.00 | 732.00 | 655.00 | 732.00 | 1.8M |
| 2025-03-03 | 686.00 | 700.00 | 665.00 | 666.00 | 1.2M |
| 2025-02-27 | 732.00 | 733.00 | 701.00 | 701.00 | 0.9M |
| 2025-02-26 | 721.00 | 737.00 | 718.00 | 727.00 | 0.5M |
| 2025-02-25 | 732.00 | 737.00 | 716.00 | 719.00 | 0.7M |
| 2025-02-24 | 725.00 | 746.00 | 718.00 | 740.00 | 0.8M |
| 2025-02-21 | 722.00 | 738.00 | 717.00 | 730.00 | 0.8M |
| 2025-02-20 | 768.00 | 777.00 | 722.00 | 723.00 | 2.0M |
| 2025-02-19 | 763.00 | 769.00 | 754.00 | 761.00 | 1.0M |
| 2025-02-18 | 768.00 | 773.00 | 757.00 | 766.00 | 0.5M |
| 2025-02-17 | 776.00 | 777.00 | 759.00 | 762.00 | 1.4M |
| 2025-02-14 | 742.00 | 777.00 | 728.00 | 774.00 | 2.2M |
| 2025-02-13 | 722.00 | 748.00 | 721.00 | 737.00 | 1.3M |
| 2025-02-12 | 722.00 | 726.00 | 713.00 | 716.00 | 0.8M |
| 2025-02-11 | 728.00 | 729.00 | 711.00 | 715.00 | 1.1M |
| 2025-02-10 | 700.00 | 732.00 | 699.00 | 727.00 | 2.3M |
| 2025-02-07 | 668.00 | 704.00 | 659.00 | 704.00 | 2.6M |
| 2025-02-06 | 670.00 | 689.00 | 653.00 | 660.00 | 3.0M |
| 2025-02-05 | 654.00 | 663.00 | 617.00 | 663.00 | 3.1M |
| 2025-02-04 | 650.00 | 653.00 | 640.00 | 648.00 | 1.3M |
| 2025-02-03 | 661.00 | 674.00 | 648.00 | 648.00 | 1.5M |
| 2025-01-22 | 715.00 | 724.00 | 694.00 | 720.00 | 2.1M |
| 2025-01-21 | 688.00 | 709.00 | 685.00 | 696.00 | 1.5M |
| 2025-01-20 | 668.00 | 704.00 | 666.00 | 702.00 | 1.7M |
| 2025-01-17 | 678.00 | 678.00 | 644.00 | 663.00 | 1.9M |
| 2025-01-16 | 656.00 | 680.00 | 653.00 | 680.00 | 1.3M |
| 2025-01-15 | 666.00 | 674.00 | 641.00 | 643.00 | 2.0M |
| 2025-01-14 | 666.00 | 672.00 | 652.00 | 672.00 | 1.9M |
| 2025-01-13 | 706.00 | 713.00 | 657.00 | 659.00 | 3.2M |
| 2025-01-10 | 754.00 | 754.00 | 703.00 | 707.00 | 3.4M |
| 2025-01-09 | 760.00 | 787.00 | 745.00 | 746.00 | 2.0M |
| 2025-01-08 | 775.00 | 797.00 | 772.00 | 774.00 | 1.5M |
| 2025-01-07 | 771.00 | 780.00 | 751.00 | 780.00 | 2.1M |
| 2025-01-06 | 792.00 | 804.00 | 750.00 | 769.00 | 3.1M |
| 2025-01-03 | 790.00 | 795.00 | 777.00 | 784.00 | 1.0M |
| 2025-01-02 | 814.00 | 816.00 | 782.00 | 785.00 | 1.3M |