1,424.01
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 244.97 | 252.50 | 244.97 | 252.50 | 0.0M |
| 2022-12-29 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2022-12-23 | 258.00 | 258.00 | 252.00 | 252.00 | 0.0M |
| 2022-12-21 | 266.00 | 266.00 | 266.00 | 266.00 | 0.0M |
| 2022-12-19 | 280.00 | 280.00 | 276.00 | 276.00 | 0.0M |
| 2022-12-16 | 312.00 | 312.00 | 286.84 | 286.84 | 0.0M |
| 2022-12-15 | 302.80 | 312.00 | 302.80 | 312.00 | 0.0M |
| 2022-12-13 | 311.20 | 311.20 | 308.00 | 308.00 | 0.0M |
| 2022-12-09 | 300.00 | 308.00 | 300.00 | 300.80 | 0.0M |
| 2022-12-08 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2022-12-07 | 304.56 | 304.56 | 292.00 | 292.00 | 0.0M |
| 2022-12-06 | 310.00 | 310.00 | 301.00 | 303.92 | 0.0M |
| 2022-12-05 | 340.00 | 344.00 | 314.00 | 314.00 | 0.0M |
| 2022-12-02 | 325.20 | 325.20 | 325.20 | 325.20 | 0.0M |
| 2022-12-01 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2022-11-30 | 306.72 | 316.00 | 304.00 | 310.00 | 0.0M |
| 2022-11-29 | 302.00 | 304.12 | 300.00 | 300.00 | 0.0M |
| 2022-11-28 | 316.36 | 316.36 | 302.00 | 302.00 | 0.0M |
| 2022-11-23 | 310.00 | 317.60 | 310.00 | 317.60 | 0.0M |
| 2022-11-22 | 320.00 | 320.00 | 308.00 | 308.00 | 0.0M |
| 2022-11-18 | 350.00 | 350.00 | 336.00 | 336.00 | 0.0M |
| 2022-11-17 | 354.00 | 354.00 | 350.00 | 350.00 | 0.0M |
| 2022-11-16 | 404.00 | 404.00 | 400.00 | 404.00 | 0.0M |
| 2022-11-15 | 373.32 | 400.00 | 373.32 | 400.00 | 0.0M |
| 2022-11-11 | 354.00 | 354.00 | 354.00 | 354.00 | 0.0M |
| 2022-11-10 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0M |
| 2022-11-09 | 372.24 | 376.00 | 353.92 | 353.92 | 0.0M |
| 2022-11-08 | 408.00 | 408.00 | 376.00 | 376.00 | 0.0M |
| 2022-11-07 | 418.00 | 418.00 | 405.88 | 408.00 | 0.0M |
| 2022-11-04 | 408.00 | 412.00 | 406.00 | 406.00 | 0.0M |
| 2022-10-31 | 478.00 | 478.00 | 472.00 | 472.00 | 0.0M |
| 2022-10-27 | 484.04 | 492.00 | 484.04 | 488.00 | 0.0M |
| 2022-10-26 | 520.04 | 525.20 | 508.00 | 508.00 | 0.0M |
| 2022-10-24 | 424.80 | 448.00 | 424.80 | 448.00 | 0.0M |
| 2022-10-21 | 421.24 | 424.40 | 420.00 | 424.40 | 0.0M |
| 2022-10-20 | 456.00 | 456.00 | 444.80 | 444.80 | 0.0M |
| 2022-10-19 | 448.00 | 448.00 | 448.00 | 448.00 | 0.0M |
| 2022-10-14 | 444.00 | 444.00 | 444.00 | 444.00 | 0.0M |
| 2022-10-13 | 420.00 | 454.00 | 416.00 | 454.00 | 0.0M |
| 2022-10-12 | 438.00 | 444.00 | 436.00 | 444.00 | 0.0M |
| 2022-10-11 | 460.00 | 460.00 | 440.00 | 458.00 | 0.0M |
| 2022-10-10 | 468.00 | 468.00 | 466.00 | 466.00 | 0.0M |
| 2022-10-06 | 524.00 | 534.00 | 516.00 | 522.76 | 0.0M |
| 2022-10-05 | 515.92 | 515.92 | 515.92 | 515.92 | 0.0M |
| 2022-10-04 | 484.00 | 520.00 | 484.00 | 520.00 | 0.0M |
| 2022-10-03 | 468.00 | 484.00 | 468.00 | 484.00 | 0.0M |
| 2022-09-30 | 492.00 | 492.00 | 473.00 | 473.00 | 0.0M |
| 2022-09-28 | 476.00 | 492.00 | 476.00 | 492.00 | 0.0M |
| 2022-09-27 | 476.00 | 476.00 | 464.00 | 464.00 | 0.0M |
| 2022-09-26 | 476.00 | 476.00 | 460.00 | 460.00 | 0.0M |
| 2022-09-23 | 456.00 | 456.00 | 444.00 | 444.00 | 0.0M |
| 2022-09-22 | 484.00 | 484.00 | 458.00 | 468.00 | 0.0M |
| 2022-09-21 | 488.40 | 500.00 | 488.40 | 496.84 | 0.0M |
| 2022-09-20 | 496.00 | 496.00 | 482.00 | 488.40 | 0.0M |
| 2022-09-19 | 512.00 | 512.00 | 500.04 | 500.04 | 0.0M |
| 2022-09-15 | 560.00 | 560.00 | 542.00 | 542.00 | 0.0M |
| 2022-09-14 | 546.00 | 550.00 | 546.00 | 546.92 | 0.0M |
| 2022-09-13 | 601.88 | 601.88 | 564.00 | 564.00 | 0.0M |
| 2022-09-12 | 584.00 | 602.00 | 584.00 | 601.88 | 0.0M |
| 2022-09-09 | 540.00 | 586.00 | 540.00 | 583.96 | 0.0M |
| 2022-09-08 | 514.04 | 540.00 | 514.00 | 514.00 | 0.0M |
| 2022-09-07 | 504.00 | 504.00 | 500.00 | 500.00 | 0.0M |
| 2022-09-06 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0M |
| 2022-09-02 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0M |
| 2022-09-01 | 536.00 | 536.00 | 519.24 | 526.00 | 0.0M |
| 2022-08-31 | 552.00 | 552.00 | 540.00 | 552.00 | 0.0M |
| 2022-08-30 | 540.00 | 540.00 | 526.00 | 536.00 | 0.0M |
| 2022-08-29 | 534.00 | 556.00 | 534.00 | 540.00 | 0.0M |
| 2022-08-26 | 560.00 | 560.00 | 528.00 | 547.24 | 0.0M |
| 2022-08-25 | 560.00 | 568.00 | 560.00 | 566.04 | 0.0M |
| 2022-08-23 | 552.00 | 580.00 | 552.00 | 580.00 | 0.0M |
| 2022-08-22 | 580.00 | 580.00 | 552.00 | 552.00 | 0.0M |
| 2022-08-19 | 622.40 | 622.40 | 578.00 | 578.00 | 0.0M |
| 2022-08-18 | 640.00 | 648.00 | 640.00 | 648.00 | 0.0M |
| 2022-08-17 | 660.84 | 668.00 | 650.00 | 660.00 | 0.0M |
| 2022-08-16 | 742.00 | 742.00 | 696.00 | 696.00 | 0.0M |
| 2022-08-15 | 726.56 | 742.00 | 720.00 | 732.00 | 0.0M |
| 2022-08-12 | 696.00 | 720.00 | 696.00 | 720.00 | 0.0M |
| 2022-08-11 | 720.00 | 720.00 | 684.00 | 686.60 | 0.0M |
| 2022-08-10 | 656.00 | 680.00 | 656.00 | 680.00 | 0.0M |
| 2022-08-09 | 656.00 | 656.00 | 624.00 | 624.00 | 0.0M |
| 2022-08-08 | 666.00 | 666.00 | 656.00 | 656.00 | 0.0M |
| 2022-08-05 | 620.00 | 636.00 | 613.64 | 636.00 | 0.0M |
| 2022-08-04 | 640.00 | 670.00 | 636.00 | 636.00 | 0.0M |
| 2022-08-03 | 620.00 | 634.00 | 620.00 | 622.80 | 0.0M |
| 2022-08-02 | 580.00 | 607.92 | 580.00 | 605.20 | 0.0M |
| 2022-08-01 | 552.00 | 564.00 | 552.00 | 564.00 | 0.0M |
| 2022-07-29 | 580.00 | 584.00 | 568.00 | 568.00 | 0.0M |
| 2022-07-28 | 552.00 | 576.00 | 552.00 | 570.00 | 0.0M |
| 2022-07-27 | 520.00 | 548.00 | 520.00 | 548.00 | 0.0M |
| 2022-07-26 | 520.00 | 520.00 | 500.00 | 500.00 | 0.0M |
| 2022-07-25 | 568.80 | 568.80 | 544.00 | 544.00 | 0.0M |
| 2022-07-22 | 580.00 | 600.00 | 568.84 | 600.00 | 0.0M |
| 2022-07-21 | 620.00 | 620.00 | 600.00 | 600.00 | 0.0M |
| 2022-07-20 | 588.00 | 620.00 | 580.04 | 619.96 | 0.0M |
| 2022-07-19 | 498.00 | 572.00 | 498.00 | 572.00 | 0.0M |
| 2022-07-15 | 464.04 | 483.96 | 464.04 | 466.00 | 0.0M |
| 2022-07-14 | 456.00 | 479.96 | 456.00 | 460.00 | 0.0M |
| 2022-07-13 | 464.00 | 464.00 | 440.00 | 460.00 | 0.0M |
| 2022-07-12 | 472.00 | 480.00 | 448.04 | 480.00 | 0.0M |
| 2022-07-11 | 484.00 | 509.04 | 472.00 | 472.00 | 0.0M |
| 2022-07-08 | 492.00 | 528.00 | 492.00 | 524.00 | 0.0M |
| 2022-07-07 | 448.92 | 448.92 | 448.92 | 448.92 | 0.0M |
| 2022-07-05 | 426.80 | 444.00 | 420.00 | 444.00 | 0.0M |
| 2022-07-01 | 436.00 | 436.00 | 434.40 | 434.72 | 0.0M |
| 2022-06-30 | 404.04 | 424.24 | 404.00 | 424.20 | 0.0M |
| 2022-06-29 | 440.04 | 440.04 | 432.00 | 432.00 | 0.0M |
| 2022-06-28 | 460.04 | 495.96 | 452.00 | 495.96 | 0.0M |
| 2022-06-27 | 504.00 | 504.00 | 472.04 | 495.96 | 0.0M |
| 2022-06-24 | 492.04 | 507.96 | 492.04 | 507.96 | 0.0M |
| 2022-06-23 | 464.00 | 484.00 | 464.00 | 484.00 | 0.0M |
| 2022-06-22 | 480.00 | 484.00 | 472.00 | 472.00 | 0.0M |
| 2022-06-21 | 520.00 | 523.20 | 496.04 | 503.96 | 0.0M |
| 2022-06-17 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0M |
| 2022-06-16 | 492.00 | 492.00 | 440.08 | 460.00 | 0.0M |
| 2022-06-15 | 528.00 | 528.00 | 488.00 | 494.00 | 0.0M |
| 2022-06-14 | 494.24 | 528.00 | 494.24 | 528.00 | 0.0M |
| 2022-06-13 | 564.00 | 564.00 | 494.20 | 494.24 | 0.0M |
| 2022-06-10 | 560.00 | 592.00 | 556.00 | 592.00 | 0.0M |
| 2022-06-09 | 600.80 | 620.00 | 582.00 | 620.00 | 0.0M |
| 2022-06-08 | 640.00 | 640.00 | 608.52 | 608.52 | 0.0M |
| 2022-06-07 | 600.00 | 622.20 | 600.00 | 608.00 | 0.0M |
| 2022-06-06 | 638.84 | 640.00 | 606.00 | 640.00 | 0.0M |
| 2022-06-03 | 600.04 | 636.56 | 600.04 | 636.56 | 0.0M |
| 2022-06-02 | 640.00 | 640.00 | 636.56 | 636.56 | 0.0M |
| 2022-06-01 | 613.96 | 668.00 | 613.96 | 668.00 | 0.0M |
| 2022-05-31 | 680.00 | 689.96 | 664.04 | 668.00 | 0.0M |
| 2022-05-27 | 600.00 | 640.00 | 600.00 | 640.00 | 0.0M |
| 2022-05-26 | 595.88 | 627.60 | 595.88 | 612.00 | 0.0M |
| 2022-05-25 | 584.04 | 595.88 | 584.00 | 595.88 | 0.0M |
| 2022-05-23 | 600.04 | 632.00 | 600.04 | 620.80 | 0.0M |
| 2022-05-20 | 628.00 | 630.00 | 600.00 | 600.00 | 0.0M |
| 2022-05-19 | 620.04 | 660.00 | 620.04 | 660.00 | 0.0M |
| 2022-05-18 | 640.00 | 640.00 | 620.00 | 620.00 | 0.0M |
| 2022-05-17 | 657.72 | 679.96 | 652.00 | 679.96 | 0.0M |
| 2022-05-16 | 660.00 | 660.00 | 628.00 | 628.00 | 0.0M |
| 2022-05-12 | 640.00 | 660.00 | 620.00 | 660.00 | 0.0M |
| 2022-05-11 | 680.00 | 700.00 | 640.00 | 640.00 | 0.0M |
| 2022-05-10 | 788.00 | 788.00 | 724.88 | 788.00 | 0.0M |
| 2022-05-09 | 812.00 | 812.00 | 740.04 | 795.96 | 0.0M |
| 2022-05-06 | 904.00 | 904.00 | 867.64 | 904.00 | 0.0M |
| 2022-05-05 | 928.00 | 928.00 | 904.00 | 904.00 | 0.0M |
| 2022-05-04 | 928.00 | 988.00 | 924.04 | 988.00 | 0.0M |
| 2022-05-03 | 966.48 | 975.96 | 932.04 | 975.96 | 0.0M |
| 2022-05-02 | 900.04 | 968.00 | 900.04 | 967.32 | 0.0M |
| 2022-04-29 | 988.00 | 1,000.00 | 936.00 | 936.00 | 0.0M |
| 2022-04-28 | 980.00 | 992.00 | 936.00 | 992.00 | 0.0M |
| 2022-04-27 | 984.00 | 1,000.00 | 956.00 | 988.00 | 0.0M |
| 2022-04-26 | 1,014.80 | 1,014.80 | 960.04 | 995.84 | 0.0M |
| 2022-04-25 | 1,040.00 | 1,040.00 | 1,014.00 | 1,014.00 | 0.0M |
| 2022-04-22 | 1,068.00 | 1,099.96 | 1,011.24 | 1,099.96 | 0.0M |
| 2022-04-21 | 1,096.48 | 1,096.48 | 1,058.80 | 1,058.80 | 0.0M |
| 2022-04-20 | 1,156.00 | 1,180.00 | 1,100.04 | 1,179.96 | 0.0M |
| 2022-04-19 | 1,140.04 | 1,219.96 | 1,140.04 | 1,144.00 | 0.0M |
| 2022-04-18 | 1,160.00 | 1,160.00 | 1,080.00 | 1,120.00 | 0.0M |
| 2022-04-13 | 1,120.00 | 1,160.00 | 1,120.00 | 1,160.00 | 0.0M |
| 2022-04-12 | 1,156.80 | 1,156.80 | 1,120.00 | 1,120.00 | 0.0M |
| 2022-04-11 | 1,200.00 | 1,200.00 | 1,156.80 | 1,156.80 | 0.0M |
| 2022-04-08 | 1,240.00 | 1,319.96 | 1,216.00 | 1,217.32 | 0.0M |
| 2022-04-07 | 1,220.04 | 1,319.96 | 1,220.04 | 1,319.96 | 0.0M |
| 2022-04-06 | 1,336.00 | 1,336.00 | 1,268.00 | 1,319.96 | 0.0M |
| 2022-04-05 | 1,459.96 | 1,459.96 | 1,348.00 | 1,348.00 | 0.0M |
| 2022-04-04 | 1,382.44 | 1,459.96 | 1,382.44 | 1,459.96 | 0.0M |
| 2022-04-01 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 0.0M |
| 2022-03-31 | 1,452.00 | 1,456.00 | 1,396.00 | 1,398.48 | 0.0M |
| 2022-03-30 | 1,532.00 | 1,532.00 | 1,468.00 | 1,468.00 | 0.0M |
| 2022-03-29 | 1,496.00 | 1,496.00 | 1,484.00 | 1,484.00 | 0.0M |
| 2022-03-28 | 1,428.00 | 1,580.00 | 1,428.00 | 1,520.00 | 0.0M |
| 2022-03-25 | 1,420.00 | 1,420.00 | 1,408.00 | 1,408.00 | 0.0M |
| 2022-03-24 | 1,410.96 | 1,480.00 | 1,410.96 | 1,468.00 | 0.0M |
| 2022-03-23 | 1,428.00 | 1,460.00 | 1,428.00 | 1,460.00 | 0.0M |
| 2022-03-22 | 1,390.80 | 1,444.00 | 1,390.80 | 1,432.00 | 0.0M |
| 2022-03-18 | 1,316.00 | 1,380.00 | 1,316.00 | 1,380.00 | 0.0M |
| 2022-03-17 | 1,258.00 | 1,324.00 | 1,258.00 | 1,320.96 | 0.0M |
| 2022-03-16 | 1,228.00 | 1,240.00 | 1,228.00 | 1,240.00 | 0.0M |
| 2022-03-15 | 1,128.24 | 1,232.00 | 1,128.24 | 1,140.00 | 0.0M |
| 2022-03-14 | 1,160.00 | 1,160.00 | 1,126.00 | 1,126.00 | 0.0M |
| 2022-03-11 | 1,244.00 | 1,244.00 | 1,197.60 | 1,200.24 | 0.0M |
| 2022-03-10 | 1,268.00 | 1,316.00 | 1,260.00 | 1,315.96 | 0.0M |
| 2022-03-09 | 1,332.00 | 1,332.00 | 1,240.04 | 1,331.96 | 0.0M |
| 2022-03-08 | 1,220.00 | 1,344.00 | 1,200.00 | 1,240.00 | 0.0M |
| 2022-03-07 | 1,260.00 | 1,260.00 | 1,208.04 | 1,220.00 | 0.0M |
| 2022-03-04 | 1,400.00 | 1,400.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2022-03-03 | 1,420.00 | 1,420.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2022-03-02 | 1,440.00 | 1,440.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2022-03-01 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 0.0M |
| 2022-02-28 | 1,360.00 | 1,392.00 | 1,348.00 | 1,360.00 | 0.0M |
| 2022-02-25 | 1,359.92 | 1,360.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2022-02-24 | 1,160.00 | 1,360.00 | 1,160.00 | 1,359.96 | 0.0M |
| 2022-02-23 | 1,300.08 | 1,300.08 | 1,232.00 | 1,232.00 | 0.0M |
| 2022-02-22 | 1,344.00 | 1,404.00 | 1,264.00 | 1,264.00 | 0.0M |
| 2022-02-21 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2022-02-18 | 1,332.00 | 1,444.00 | 1,332.00 | 1,348.00 | 0.0M |
| 2022-02-17 | 1,519.72 | 1,519.72 | 1,440.00 | 1,500.60 | 0.0M |
| 2022-02-16 | 1,452.04 | 1,580.00 | 1,452.04 | 1,580.00 | 0.0M |
| 2022-02-14 | 1,456.00 | 1,456.00 | 1,448.00 | 1,451.96 | 0.0M |
| 2022-02-11 | 1,600.00 | 1,639.96 | 1,456.00 | 1,456.00 | 0.0M |
| 2022-02-10 | 1,639.92 | 1,639.92 | 1,520.04 | 1,578.00 | 0.0M |
| 2022-02-09 | 1,559.92 | 1,639.96 | 1,500.04 | 1,639.92 | 0.0M |
| 2022-02-08 | 1,420.04 | 1,559.96 | 1,420.04 | 1,559.96 | 0.0M |
| 2022-02-04 | 1,372.00 | 1,420.00 | 1,372.00 | 1,404.00 | 0.0M |
| 2022-02-03 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0.0M |
| 2022-02-02 | 1,420.00 | 1,439.96 | 1,320.08 | 1,439.88 | 0.0M |
| 2022-02-01 | 1,392.00 | 1,499.96 | 1,392.00 | 1,420.00 | 0.0M |
| 2022-01-31 | 1,340.04 | 1,440.00 | 1,340.04 | 1,439.92 | 0.0M |
| 2022-01-28 | 1,264.04 | 1,307.96 | 1,264.04 | 1,279.08 | 0.0M |
| 2022-01-27 | 1,272.00 | 1,328.00 | 1,216.00 | 1,216.00 | 0.0M |
| 2022-01-26 | 1,396.80 | 1,396.80 | 1,280.04 | 1,395.96 | 0.0M |
| 2022-01-25 | 1,268.00 | 1,400.00 | 1,268.00 | 1,343.28 | 0.0M |
| 2022-01-24 | 1,240.00 | 1,320.00 | 1,160.00 | 1,320.00 | 0.0M |
| 2022-01-21 | 1,496.00 | 1,496.00 | 1,340.00 | 1,495.56 | 0.0M |
| 2022-01-20 | 1,596.00 | 1,600.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2022-01-19 | 1,581.52 | 1,665.96 | 1,496.00 | 1,538.36 | 0.0M |
| 2022-01-18 | 1,636.00 | 1,679.92 | 1,543.72 | 1,581.52 | 0.0M |
| 2022-01-14 | 1,624.00 | 1,632.00 | 1,600.00 | 1,632.00 | 0.0M |
| 2022-01-13 | 1,760.00 | 1,780.00 | 1,640.00 | 1,745.80 | 0.0M |
| 2022-01-12 | 1,732.00 | 1,764.00 | 1,688.00 | 1,764.00 | 0.0M |
| 2022-01-11 | 1,620.00 | 1,742.80 | 1,604.00 | 1,660.00 | 0.0M |
| 2022-01-10 | 1,562.80 | 1,744.00 | 1,562.80 | 1,743.16 | 0.0M |
| 2022-01-06 | 1,683.20 | 1,744.00 | 1,620.04 | 1,744.00 | 0.0M |
| 2022-01-05 | 1,828.00 | 1,828.00 | 1,680.00 | 1,683.20 | 0.0M |
| 2022-01-04 | 1,880.00 | 2,000.00 | 1,828.00 | 1,828.00 | 0.0M |
| 2022-01-03 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0M |