695.00
Última Actualización: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 702.00 | 710.00 | 686.00 | 695.00 | 0.4M |
| 2025-09-30 | 720.00 | 729.00 | 701.00 | 702.00 | 0.3M |
| 2025-09-26 | 747.00 | 761.00 | 707.00 | 708.00 | 0.7M |
| 2025-09-25 | 802.00 | 815.00 | 765.00 | 765.00 | 0.8M |
| 2025-09-24 | 814.00 | 832.00 | 788.00 | 800.00 | 2.3M |
| 2025-09-23 | 747.00 | 812.00 | 747.00 | 812.00 | 1.2M |
| 2025-09-22 | 731.00 | 766.00 | 731.00 | 739.00 | 0.5M |
| 2025-09-19 | 748.00 | 759.00 | 718.00 | 731.00 | 0.5M |
| 2025-09-18 | 716.00 | 764.00 | 716.00 | 743.00 | 1.0M |
| 2025-09-17 | 695.00 | 758.00 | 690.00 | 730.00 | 1.1M |
| 2025-09-16 | 690.00 | 704.00 | 681.00 | 695.00 | 0.2M |
| 2025-09-15 | 719.00 | 719.00 | 682.00 | 690.00 | 0.3M |
| 2025-09-12 | 763.00 | 765.00 | 712.00 | 715.00 | 0.6M |
| 2025-09-11 | 755.00 | 785.00 | 749.00 | 749.00 | 1.2M |
| 2025-09-10 | 766.00 | 777.00 | 743.00 | 750.00 | 1.0M |
| 2025-09-09 | 742.00 | 788.00 | 739.00 | 754.00 | 1.9M |
| 2025-09-08 | 696.00 | 717.00 | 696.00 | 717.00 | 0.8M |
| 2025-09-05 | 644.00 | 656.00 | 639.00 | 652.00 | 0.2M |
| 2025-09-04 | 658.00 | 666.00 | 635.00 | 635.00 | 0.2M |
| 2025-09-03 | 670.00 | 670.00 | 655.00 | 655.00 | 0.2M |
| 2025-09-02 | 682.00 | 692.00 | 666.00 | 666.00 | 0.7M |
| 2025-09-01 | 642.00 | 689.00 | 635.00 | 672.00 | 0.7M |
| 2025-08-29 | 629.00 | 670.00 | 627.00 | 649.00 | 0.5M |
| 2025-08-28 | 635.00 | 635.00 | 624.00 | 625.00 | 0.2M |
| 2025-08-27 | 643.00 | 656.00 | 632.00 | 632.00 | 0.4M |
| 2025-08-26 | 621.00 | 634.00 | 614.00 | 632.00 | 0.1M |
| 2025-08-25 | 626.00 | 635.00 | 625.00 | 626.00 | 0.2M |
| 2025-08-22 | 631.00 | 637.00 | 612.00 | 612.00 | 0.2M |
| 2025-08-21 | 629.00 | 641.00 | 620.00 | 627.00 | 0.2M |
| 2025-08-20 | 650.00 | 650.00 | 620.00 | 620.00 | 0.2M |
| 2025-08-19 | 646.00 | 680.00 | 637.00 | 646.00 | 0.8M |
| 2025-08-18 | 635.00 | 635.00 | 622.00 | 630.00 | 0.2M |
| 2025-08-15 | 660.00 | 660.00 | 633.00 | 635.00 | 0.2M |
| 2025-08-14 | 663.00 | 665.00 | 647.00 | 656.00 | 0.2M |
| 2025-08-13 | 670.00 | 685.00 | 650.00 | 659.00 | 0.5M |
| 2025-08-12 | 663.00 | 672.00 | 657.00 | 663.00 | 0.3M |
| 2025-08-11 | 650.00 | 666.00 | 650.00 | 662.00 | 0.4M |
| 2025-08-08 | 690.00 | 710.00 | 672.00 | 676.00 | 1.0M |
| 2025-08-07 | 625.00 | 676.00 | 625.00 | 676.00 | 0.9M |
| 2025-08-06 | 625.00 | 625.00 | 603.00 | 615.00 | 0.3M |
| 2025-08-05 | 639.00 | 654.00 | 631.00 | 631.00 | 0.2M |
| 2025-08-04 | 645.00 | 646.00 | 630.00 | 632.00 | 0.2M |
| 2025-08-01 | 650.00 | 662.00 | 634.00 | 645.00 | 0.2M |
| 2025-07-31 | 653.00 | 665.00 | 650.00 | 655.00 | 0.2M |
| 2025-07-30 | 667.00 | 667.00 | 651.00 | 651.00 | 0.2M |
| 2025-07-29 | 681.00 | 686.00 | 656.00 | 658.00 | 0.3M |
| 2025-07-28 | 687.00 | 697.00 | 682.00 | 682.00 | 0.2M |
| 2025-07-25 | 700.00 | 700.00 | 684.00 | 684.00 | 0.3M |
| 2025-07-24 | 675.00 | 705.00 | 664.00 | 695.00 | 0.7M |
| 2025-07-23 | 678.00 | 689.00 | 665.00 | 670.00 | 0.4M |
| 2025-07-22 | 725.00 | 731.00 | 674.00 | 674.00 | 0.8M |
| 2025-07-21 | 716.00 | 752.00 | 710.00 | 716.00 | 1.1M |
| 2025-07-18 | 730.00 | 730.00 | 712.00 | 718.00 | 0.6M |
| 2025-07-17 | 717.00 | 724.00 | 696.00 | 715.00 | 0.8M |
| 2025-07-16 | 713.00 | 757.00 | 706.00 | 710.00 | 1.4M |
| 2025-07-15 | 700.00 | 711.00 | 691.00 | 705.00 | 0.7M |
| 2025-07-14 | 723.00 | 730.00 | 695.00 | 696.00 | 0.8M |
| 2025-07-11 | 730.00 | 747.00 | 720.00 | 727.00 | 1.2M |
| 2025-07-10 | 760.00 | 761.00 | 726.00 | 728.00 | 2.6M |
| 2025-07-09 | 695.00 | 754.00 | 695.00 | 754.00 | 2.3M |
| 2025-07-08 | 681.00 | 708.00 | 678.00 | 686.00 | 1.3M |
| 2025-07-07 | 675.00 | 700.00 | 650.00 | 691.00 | 1.6M |
| 2025-07-04 | 643.00 | 692.00 | 638.00 | 675.00 | 2.1M |
| 2025-07-03 | 654.00 | 664.00 | 632.00 | 632.00 | 0.6M |
| 2025-07-02 | 652.00 | 656.00 | 633.00 | 644.00 | 0.6M |
| 2025-07-01 | 662.00 | 676.00 | 648.00 | 648.00 | 0.5M |
| 2025-06-30 | 682.00 | 696.00 | 655.00 | 658.00 | 0.8M |
| 2025-06-27 | 688.00 | 706.00 | 679.00 | 690.00 | 1.1M |
| 2025-06-26 | 702.00 | 720.00 | 680.00 | 682.00 | 1.3M |
| 2025-06-25 | 711.00 | 715.00 | 690.00 | 691.00 | 1.1M |
| 2025-06-24 | 706.00 | 724.00 | 688.00 | 707.00 | 2.9M |
| 2025-06-23 | 614.00 | 678.00 | 597.00 | 678.00 | 2.3M |
| 2025-06-20 | 588.00 | 625.00 | 576.00 | 617.00 | 2.1M |
| 2025-06-19 | 575.00 | 603.00 | 569.00 | 575.00 | 1.1M |
| 2025-06-18 | 588.00 | 603.00 | 565.00 | 569.00 | 0.7M |
| 2025-06-17 | 602.00 | 622.00 | 580.00 | 585.00 | 1.2M |
| 2025-06-16 | 551.00 | 594.00 | 551.00 | 594.00 | 1.5M |
| 2025-06-13 | 550.00 | 584.00 | 529.00 | 540.00 | 1.9M |
| 2025-06-12 | 505.00 | 547.00 | 500.00 | 547.00 | 1.1M |
| 2025-06-11 | 507.00 | 523.00 | 495.00 | 498.00 | 1.3M |
| 2025-06-10 | 459.00 | 486.00 | 449.00 | 486.00 | 0.7M |
| 2025-06-09 | 456.00 | 460.50 | 442.00 | 442.00 | 0.1M |
| 2025-06-06 | 445.00 | 447.00 | 438.00 | 440.00 | 0.1M |
| 2025-06-05 | 441.00 | 457.50 | 440.00 | 447.00 | 0.4M |
| 2025-06-04 | 443.50 | 443.50 | 436.00 | 436.00 | 0.1M |
| 2025-06-03 | 432.50 | 443.00 | 429.00 | 435.50 | 0.3M |
| 2025-06-02 | 450.00 | 450.00 | 422.00 | 430.00 | 0.2M |
| 2025-05-29 | 460.00 | 471.50 | 441.00 | 451.00 | 0.7M |
| 2025-05-28 | 491.00 | 495.00 | 454.00 | 454.00 | 0.7M |
| 2025-05-27 | 460.50 | 498.50 | 460.50 | 478.00 | 1.2M |
| 2025-05-26 | 471.50 | 487.00 | 459.00 | 459.00 | 0.6M |
| 2025-05-23 | 450.00 | 477.50 | 447.50 | 476.00 | 1.5M |
| 2025-05-22 | 400.00 | 436.50 | 399.50 | 436.50 | 0.7M |
| 2025-05-21 | 391.00 | 399.00 | 389.00 | 397.00 | 0.1M |
| 2025-05-20 | 396.50 | 406.00 | 389.00 | 391.00 | 0.1M |
| 2025-05-19 | 412.00 | 412.00 | 386.00 | 398.00 | 0.1M |
| 2025-05-16 | 381.50 | 406.00 | 381.50 | 406.00 | 0.2M |
| 2025-05-15 | 392.50 | 397.00 | 387.50 | 387.50 | 0.1M |
| 2025-05-14 | 394.50 | 397.00 | 386.50 | 392.00 | 0.1M |
| 2025-05-13 | 408.50 | 408.50 | 384.00 | 386.00 | 0.1M |
| 2025-05-12 | 378.00 | 394.50 | 378.00 | 385.00 | 0.1M |
| 2025-05-09 | 376.00 | 380.00 | 370.50 | 371.50 | 0.1M |
| 2025-05-08 | 370.50 | 377.50 | 370.50 | 374.00 | 0.0M |
| 2025-05-07 | 371.50 | 374.00 | 364.00 | 374.00 | 0.0M |
| 2025-05-06 | 374.00 | 382.00 | 369.00 | 376.50 | 0.0M |
| 2025-05-05 | 396.50 | 396.50 | 361.00 | 374.00 | 0.1M |
| 2025-05-02 | 401.00 | 404.00 | 390.00 | 390.50 | 0.1M |
| 2025-04-30 | 402.50 | 418.00 | 388.50 | 388.50 | 0.2M |
| 2025-04-29 | 373.50 | 397.50 | 373.50 | 397.00 | 0.2M |
| 2025-04-28 | 388.00 | 388.50 | 377.50 | 379.00 | 0.1M |
| 2025-04-25 | 375.50 | 390.00 | 371.00 | 374.50 | 0.2M |
| 2025-04-24 | 379.50 | 386.00 | 363.00 | 363.00 | 0.3M |
| 2025-04-23 | 345.00 | 364.00 | 345.00 | 364.00 | 0.2M |
| 2025-04-22 | 316.50 | 335.00 | 316.50 | 331.00 | 0.0M |
| 2025-04-21 | 355.00 | 355.00 | 336.00 | 336.00 | 0.1M |
| 2025-04-18 | 367.00 | 367.00 | 354.00 | 354.00 | 0.1M |
| 2025-04-17 | 342.50 | 352.50 | 340.50 | 351.00 | 0.1M |
| 2025-04-16 | 355.50 | 365.50 | 352.00 | 352.00 | 0.1M |
| 2025-04-15 | 348.00 | 372.00 | 348.00 | 368.50 | 0.2M |
| 2025-04-14 | 365.00 | 374.00 | 338.50 | 346.00 | 0.2M |
| 2025-04-11 | 310.50 | 345.00 | 310.50 | 344.00 | 0.3M |
| 2025-04-10 | 344.50 | 345.00 | 332.50 | 345.00 | 0.2M |
| 2025-04-09 | 340.00 | 340.00 | 314.00 | 314.00 | 0.1M |
| 2025-04-08 | 350.00 | 355.50 | 348.50 | 348.50 | 0.1M |
| 2025-04-07 | 387.00 | 387.00 | 387.00 | 387.00 | 0.0M |
| 2025-04-02 | 421.50 | 430.00 | 418.00 | 430.00 | 0.1M |
| 2025-04-01 | 412.00 | 432.00 | 412.00 | 426.00 | 0.2M |
| 2025-03-31 | 412.00 | 422.00 | 403.00 | 410.00 | 0.3M |
| 2025-03-28 | 453.50 | 481.50 | 422.00 | 422.00 | 0.4M |
| 2025-03-27 | 453.50 | 453.50 | 447.00 | 449.00 | 0.1M |
| 2025-03-26 | 455.00 | 459.50 | 449.00 | 459.50 | 0.1M |
| 2025-03-25 | 462.00 | 468.00 | 453.00 | 454.50 | 0.1M |
| 2025-03-24 | 471.00 | 473.00 | 454.00 | 454.00 | 0.1M |
| 2025-03-21 | 473.00 | 477.50 | 463.50 | 466.00 | 0.1M |
| 2025-03-20 | 475.00 | 477.00 | 470.50 | 473.00 | 0.0M |
| 2025-03-19 | 476.50 | 477.50 | 468.50 | 469.50 | 0.0M |
| 2025-03-18 | 476.50 | 487.00 | 476.50 | 479.50 | 0.1M |
| 2025-03-17 | 472.50 | 479.50 | 467.00 | 476.00 | 0.1M |
| 2025-03-14 | 478.00 | 480.00 | 455.00 | 461.50 | 0.2M |
| 2025-03-13 | 488.00 | 508.00 | 475.50 | 475.50 | 0.2M |
| 2025-03-12 | 481.00 | 491.00 | 481.00 | 481.00 | 0.1M |
| 2025-03-11 | 488.00 | 488.00 | 472.50 | 480.50 | 0.1M |
| 2025-03-10 | 496.00 | 506.00 | 482.00 | 498.00 | 0.2M |
| 2025-03-07 | 495.00 | 495.00 | 484.00 | 485.50 | 0.1M |
| 2025-03-06 | 506.00 | 516.00 | 498.50 | 500.00 | 0.1M |
| 2025-03-05 | 512.00 | 512.00 | 499.00 | 504.00 | 0.1M |
| 2025-03-04 | 483.00 | 505.00 | 478.00 | 505.00 | 0.2M |
| 2025-03-03 | 506.00 | 506.00 | 490.00 | 491.00 | 0.2M |
| 2025-02-27 | 523.00 | 533.00 | 509.00 | 514.00 | 0.0M |
| 2025-02-26 | 521.00 | 533.00 | 513.00 | 513.00 | 0.0M |
| 2025-02-25 | 538.00 | 538.00 | 520.00 | 522.00 | 0.0M |
| 2025-02-24 | 521.00 | 553.00 | 521.00 | 540.00 | 0.0M |
| 2025-02-21 | 555.00 | 562.00 | 532.00 | 533.00 | 0.0M |
| 2025-02-20 | 521.00 | 554.00 | 511.00 | 544.00 | 0.0M |
| 2025-02-19 | 505.00 | 545.00 | 505.00 | 519.00 | 0.0M |
| 2025-02-18 | 488.00 | 509.00 | 488.00 | 502.00 | 0.0M |
| 2025-02-17 | 486.50 | 498.00 | 486.50 | 486.50 | 0.0M |
| 2025-02-14 | 491.00 | 503.00 | 481.50 | 483.00 | 0.0M |
| 2025-02-13 | 476.00 | 490.00 | 476.00 | 486.50 | 0.0M |
| 2025-02-12 | 493.00 | 493.00 | 475.50 | 475.50 | 0.0M |
| 2025-02-11 | 483.50 | 494.00 | 476.50 | 484.00 | 0.0M |
| 2025-02-10 | 482.00 | 485.00 | 475.00 | 476.50 | 0.0M |
| 2025-02-07 | 492.00 | 503.00 | 492.00 | 499.00 | 0.0M |
| 2025-02-06 | 487.00 | 505.00 | 487.00 | 499.00 | 0.0M |
| 2025-02-05 | 481.00 | 502.00 | 480.00 | 484.50 | 0.0M |
| 2025-02-04 | 506.00 | 511.00 | 469.50 | 477.50 | 0.0M |
| 2025-02-03 | 542.00 | 542.00 | 502.00 | 502.00 | 0.0M |
| 2025-01-22 | 551.00 | 570.00 | 549.00 | 557.00 | 0.0M |
| 2025-01-21 | 560.00 | 560.00 | 546.00 | 546.00 | 0.0M |
| 2025-01-20 | 547.00 | 561.00 | 540.00 | 561.00 | 0.0M |
| 2025-01-17 | 579.00 | 579.00 | 547.00 | 548.00 | 0.0M |
| 2025-01-16 | 544.00 | 574.00 | 542.00 | 561.00 | 0.0M |
| 2025-01-15 | 549.00 | 560.00 | 533.00 | 535.00 | 0.0M |
| 2025-01-14 | 547.00 | 554.00 | 531.00 | 554.00 | 0.0M |
| 2025-01-13 | 578.00 | 578.00 | 535.00 | 540.00 | 0.0M |
| 2025-01-10 | 583.00 | 588.00 | 575.00 | 575.00 | 0.2M |
| 2025-01-09 | 605.00 | 611.00 | 583.00 | 583.00 | 0.0M |
| 2025-01-08 | 614.00 | 614.00 | 595.00 | 605.00 | 0.0M |
| 2025-01-07 | 627.00 | 640.00 | 613.00 | 615.00 | 0.0M |
| 2025-01-06 | 594.00 | 614.00 | 585.00 | 614.00 | 0.0M |
| 2025-01-03 | 607.00 | 628.00 | 573.00 | 577.00 | 1.0M |
| 2025-01-02 | 640.00 | 640.00 | 601.00 | 604.00 | 0.0M |