651.60
Última Actualización: 2025-09-23
| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 560.00 | 564.00 | 560.00 | 560.00 | 0.0M |
| 2021-12-30 | 554.00 | 567.00 | 554.00 | 563.00 | 0.0M |
| 2021-12-29 | 555.00 | 555.00 | 554.00 | 554.00 | 0.0M |
| 2021-12-28 | 565.67 | 566.00 | 565.67 | 566.00 | 0.0M |
| 2021-12-22 | 564.00 | 565.00 | 564.00 | 565.00 | 0.0M |
| 2021-12-21 | 548.00 | 570.00 | 548.00 | 570.00 | 0.0M |
| 2021-12-20 | 546.30 | 548.00 | 539.00 | 548.00 | 0.0M |
| 2021-12-17 | 550.00 | 570.00 | 550.00 | 570.00 | 0.0M |
| 2021-12-16 | 558.00 | 569.00 | 558.00 | 569.00 | 0.0M |
| 2021-12-15 | 564.00 | 564.00 | 557.00 | 557.00 | 0.0M |
| 2021-12-13 | 575.00 | 575.00 | 560.00 | 560.00 | 0.0M |
| 2021-12-10 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0M |
| 2021-12-09 | 608.00 | 608.00 | 592.24 | 592.24 | 0.0M |
| 2021-12-08 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0M |
| 2021-12-06 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0M |
| 2021-12-03 | 583.52 | 583.52 | 583.52 | 583.52 | 0.0M |
| 2021-12-02 | 600.00 | 600.00 | 595.00 | 595.00 | 0.0M |
| 2021-11-30 | 646.20 | 646.20 | 623.00 | 628.00 | 0.0M |
| 2021-11-29 | 680.00 | 680.00 | 645.13 | 645.13 | 0.0M |
| 2021-11-26 | 664.00 | 664.00 | 664.00 | 664.00 | 0.0M |
| 2021-11-22 | 656.00 | 656.00 | 645.00 | 645.00 | 0.0M |
| 2021-11-19 | 659.00 | 659.00 | 659.00 | 659.00 | 0.0M |
| 2021-11-18 | 662.00 | 663.80 | 662.00 | 663.80 | 0.0M |
| 2021-11-17 | 677.30 | 677.30 | 677.30 | 677.30 | 0.0M |
| 2021-11-16 | 650.00 | 677.30 | 650.00 | 677.30 | 0.0M |
| 2021-11-10 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2021-11-09 | 670.00 | 670.00 | 670.00 | 670.00 | 0.0M |
| 2021-11-05 | 660.00 | 680.00 | 660.00 | 680.00 | 0.0M |
| 2021-11-04 | 654.00 | 660.00 | 654.00 | 660.00 | 0.0M |
| 2021-11-03 | 654.69 | 654.69 | 654.00 | 654.00 | 0.0M |
| 2021-11-01 | 654.69 | 654.69 | 625.00 | 654.69 | 0.0M |
| 2021-10-28 | 624.00 | 624.00 | 624.00 | 624.00 | 0.0M |
| 2021-10-27 | 630.00 | 630.00 | 624.00 | 624.00 | 0.0M |
| 2021-10-26 | 650.00 | 650.00 | 635.00 | 635.00 | 0.0M |
| 2021-10-21 | 647.00 | 647.00 | 647.00 | 647.00 | 0.0M |
| 2021-10-19 | 650.00 | 651.00 | 630.00 | 651.00 | 0.0M |
| 2021-10-18 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0M |
| 2021-10-15 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2021-10-08 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2021-10-07 | 630.00 | 639.00 | 630.00 | 633.70 | 0.0M |
| 2021-10-06 | 610.00 | 610.00 | 605.00 | 605.00 | 0.0M |
| 2021-10-05 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2021-10-04 | 615.00 | 615.00 | 609.00 | 609.00 | 0.0M |
| 2021-10-01 | 615.00 | 626.90 | 611.00 | 621.00 | 0.0M |
| 2021-09-30 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0M |
| 2021-09-29 | 621.00 | 625.00 | 621.00 | 621.48 | 0.0M |
| 2021-09-28 | 620.00 | 620.00 | 620.00 | 620.00 | 0.0M |
| 2021-09-24 | 631.00 | 631.00 | 628.00 | 628.00 | 0.0M |
| 2021-09-20 | 645.00 | 645.00 | 610.00 | 615.00 | 0.0M |
| 2021-09-17 | 620.00 | 650.00 | 619.02 | 650.00 | 0.0M |
| 2021-09-13 | 619.02 | 619.02 | 619.02 | 619.02 | 0.0M |
| 2021-09-09 | 638.84 | 638.84 | 638.84 | 638.84 | 0.0M |
| 2021-09-08 | 642.00 | 642.00 | 635.00 | 635.00 | 0.0M |
| 2021-09-07 | 695.00 | 695.00 | 649.99 | 649.99 | 0.0M |
| 2021-09-06 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0M |
| 2021-09-03 | 648.00 | 650.00 | 648.00 | 650.00 | 0.0M |
| 2021-09-02 | 653.75 | 653.75 | 653.75 | 653.75 | 0.0M |
| 2021-09-01 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0M |
| 2021-08-31 | 647.50 | 660.00 | 647.50 | 660.00 | 0.0M |
| 2021-08-30 | 660.00 | 661.00 | 649.00 | 649.00 | 0.0M |
| 2021-08-27 | 650.00 | 652.00 | 650.00 | 652.00 | 0.0M |
| 2021-08-25 | 648.23 | 649.99 | 645.00 | 645.00 | 0.0M |
| 2021-08-24 | 645.00 | 645.00 | 645.00 | 645.00 | 0.0M |
| 2021-08-23 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0M |
| 2021-08-20 | 598.00 | 598.00 | 598.00 | 598.00 | 0.0M |
| 2021-08-19 | 600.00 | 602.00 | 600.00 | 600.00 | 0.0M |
| 2021-08-18 | 603.00 | 611.30 | 603.00 | 611.30 | 0.0M |
| 2021-08-17 | 607.00 | 610.00 | 606.02 | 610.00 | 0.0M |
| 2021-08-16 | 600.00 | 606.00 | 600.00 | 606.00 | 0.0M |
| 2021-08-13 | 650.00 | 650.00 | 625.00 | 625.00 | 0.0M |
| 2021-08-12 | 628.00 | 650.00 | 625.00 | 650.00 | 0.0M |
| 2021-08-11 | 633.09 | 635.00 | 633.09 | 635.00 | 0.0M |
| 2021-08-10 | 684.00 | 684.00 | 633.10 | 664.99 | 0.0M |
| 2021-08-09 | 630.00 | 630.00 | 628.00 | 628.00 | 0.0M |
| 2021-08-06 | 635.00 | 660.00 | 629.50 | 629.50 | 0.0M |
| 2021-08-05 | 660.00 | 673.00 | 635.01 | 672.99 | 0.0M |
| 2021-08-03 | 660.00 | 668.69 | 626.01 | 628.75 | 0.0M |
| 2021-08-02 | 642.00 | 660.00 | 642.00 | 660.00 | 0.0M |
| 2021-07-30 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0M |
| 2021-07-29 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0M |
| 2021-07-28 | 640.00 | 652.00 | 640.00 | 652.00 | 0.0M |
| 2021-07-27 | 657.00 | 657.00 | 640.00 | 640.00 | 0.0M |
| 2021-07-26 | 690.00 | 690.00 | 657.00 | 657.00 | 0.0M |
| 2021-07-23 | 675.00 | 690.00 | 675.00 | 685.00 | 0.0M |
| 2021-07-22 | 675.00 | 675.00 | 660.00 | 660.00 | 0.0M |
| 2021-07-21 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0M |
| 2021-07-20 | 671.00 | 671.00 | 658.00 | 658.00 | 0.0M |
| 2021-07-19 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2021-07-16 | 655.00 | 655.00 | 652.00 | 652.00 | 0.0M |
| 2021-07-15 | 670.00 | 670.00 | 659.01 | 659.01 | 0.0M |
| 2021-07-14 | 673.92 | 674.00 | 661.00 | 661.00 | 0.0M |
| 2021-07-13 | 686.00 | 686.00 | 683.00 | 683.00 | 0.0M |
| 2021-07-12 | 670.00 | 680.00 | 670.00 | 680.00 | 0.0M |
| 2021-07-09 | 660.00 | 661.00 | 660.00 | 661.00 | 0.0M |
| 2021-07-08 | 671.00 | 671.00 | 659.00 | 659.00 | 0.0M |
| 2021-07-07 | 671.00 | 671.00 | 665.00 | 670.00 | 0.0M |
| 2021-07-06 | 672.91 | 672.91 | 672.91 | 672.91 | 0.0M |
| 2021-07-02 | 675.00 | 675.00 | 672.80 | 673.00 | 0.0M |
| 2021-07-01 | 680.00 | 700.00 | 680.00 | 700.00 | 0.0M |
| 2021-06-30 | 679.50 | 704.50 | 679.50 | 704.00 | 0.0M |
| 2021-06-29 | 677.00 | 685.00 | 677.00 | 685.00 | 0.0M |
| 2021-06-28 | 685.00 | 685.00 | 675.00 | 685.00 | 0.0M |
| 2021-06-25 | 688.00 | 688.00 | 675.00 | 675.00 | 0.0M |
| 2021-06-24 | 686.00 | 690.00 | 686.00 | 690.00 | 0.0M |
| 2021-06-23 | 690.00 | 690.00 | 680.00 | 686.00 | 0.0M |
| 2021-06-22 | 692.00 | 692.00 | 690.00 | 690.00 | 0.0M |
| 2021-06-21 | 695.00 | 695.00 | 685.40 | 685.40 | 0.0M |
| 2021-06-18 | 695.00 | 695.00 | 695.00 | 695.00 | 0.0M |
| 2021-06-17 | 694.00 | 694.00 | 680.00 | 691.00 | 0.0M |
| 2021-06-16 | 680.00 | 680.00 | 670.00 | 680.00 | 0.0M |
| 2021-06-15 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2021-06-14 | 681.00 | 690.00 | 681.00 | 690.00 | 0.0M |
| 2021-06-10 | 664.00 | 664.00 | 664.00 | 664.00 | 0.0M |
| 2021-06-09 | 669.00 | 669.00 | 662.25 | 662.91 | 0.0M |
| 2021-06-08 | 669.00 | 669.00 | 669.00 | 669.00 | 0.0M |
| 2021-06-07 | 669.00 | 669.00 | 667.00 | 667.00 | 0.0M |
| 2021-06-04 | 670.00 | 673.00 | 670.00 | 673.00 | 0.0M |
| 2021-06-03 | 673.00 | 674.00 | 672.80 | 672.80 | 0.0M |
| 2021-06-02 | 671.00 | 676.00 | 671.00 | 671.00 | 0.0M |
| 2021-06-01 | 694.99 | 695.00 | 671.01 | 694.99 | 0.0M |
| 2021-05-28 | 685.00 | 685.00 | 670.00 | 670.00 | 0.0M |
| 2021-05-27 | 660.56 | 689.99 | 660.39 | 685.00 | 0.0M |
| 2021-05-26 | 660.56 | 660.56 | 660.56 | 660.56 | 0.0M |
| 2021-05-25 | 669.07 | 675.00 | 660.00 | 660.00 | 0.0M |
| 2021-05-24 | 667.00 | 667.00 | 664.00 | 664.00 | 0.0M |
| 2021-05-21 | 659.00 | 659.00 | 659.00 | 659.00 | 0.0M |
| 2021-05-20 | 638.00 | 668.00 | 638.00 | 667.00 | 0.0M |
| 2021-05-19 | 635.00 | 638.00 | 635.00 | 638.00 | 0.0M |
| 2021-05-18 | 658.00 | 658.00 | 650.00 | 650.00 | 0.0M |
| 2021-05-17 | 638.00 | 640.00 | 638.00 | 640.00 | 0.0M |
| 2021-05-13 | 660.00 | 660.00 | 620.00 | 620.00 | 0.0M |
| 2021-05-12 | 640.00 | 642.00 | 640.00 | 642.00 | 0.0M |
| 2021-05-11 | 660.00 | 660.00 | 640.00 | 655.00 | 0.0M |
| 2021-05-10 | 670.00 | 670.00 | 650.02 | 650.02 | 0.0M |
| 2021-05-07 | 685.00 | 685.00 | 678.00 | 678.00 | 0.0M |
| 2021-05-06 | 679.50 | 680.00 | 679.50 | 680.00 | 0.0M |
| 2021-05-05 | 680.00 | 685.00 | 679.50 | 679.50 | 0.0M |
| 2021-05-04 | 685.00 | 685.00 | 680.00 | 680.00 | 0.0M |
| 2021-05-03 | 701.01 | 702.00 | 698.00 | 698.00 | 0.0M |
| 2021-04-30 | 707.50 | 712.00 | 700.00 | 712.00 | 0.0M |
| 2021-04-29 | 715.00 | 715.00 | 710.00 | 710.00 | 0.0M |
| 2021-04-28 | 732.00 | 732.00 | 715.00 | 720.00 | 0.0M |
| 2021-04-27 | 708.00 | 735.00 | 700.00 | 735.00 | 0.0M |
| 2021-04-26 | 702.00 | 702.00 | 699.90 | 700.00 | 0.0M |
| 2021-04-23 | 686.88 | 687.00 | 686.88 | 687.00 | 0.0M |
| 2021-04-22 | 693.00 | 693.00 | 684.00 | 684.00 | 0.0M |
| 2021-04-21 | 690.00 | 690.00 | 680.00 | 682.00 | 0.0M |
| 2021-04-20 | 671.95 | 671.95 | 671.95 | 671.95 | 0.0M |
| 2021-04-19 | 700.00 | 700.00 | 691.00 | 691.00 | 0.0M |
| 2021-04-16 | 700.00 | 709.00 | 700.00 | 709.00 | 0.0M |
| 2021-04-15 | 696.95 | 700.00 | 692.00 | 700.00 | 0.0M |
| 2021-04-14 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0M |
| 2021-04-13 | 703.00 | 703.00 | 695.00 | 695.00 | 0.0M |
| 2021-04-12 | 710.00 | 710.00 | 698.00 | 703.00 | 0.0M |
| 2021-04-09 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0M |
| 2021-04-08 | 705.01 | 705.01 | 696.00 | 700.00 | 0.0M |
| 2021-04-07 | 730.00 | 730.00 | 705.00 | 710.00 | 0.0M |
| 2021-04-05 | 700.00 | 714.00 | 700.00 | 714.00 | 0.0M |
| 2021-03-31 | 715.00 | 715.00 | 700.00 | 700.00 | 0.0M |
| 2021-03-30 | 698.00 | 698.00 | 698.00 | 698.00 | 0.0M |
| 2021-03-29 | 703.10 | 711.10 | 692.00 | 707.54 | 0.0M |
| 2021-03-26 | 720.00 | 720.00 | 690.00 | 700.00 | 0.0M |
| 2021-03-25 | 725.00 | 725.00 | 694.00 | 694.00 | 0.0M |
| 2021-03-24 | 720.00 | 722.00 | 720.00 | 722.00 | 0.0M |
| 2021-03-23 | 744.00 | 745.00 | 744.00 | 745.00 | 0.0M |
| 2021-03-22 | 748.92 | 748.92 | 744.00 | 744.00 | 0.0M |
| 2021-03-19 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2021-03-18 | 739.00 | 739.00 | 732.00 | 735.00 | 0.0M |
| 2021-03-17 | 748.00 | 748.00 | 740.00 | 740.00 | 0.0M |
| 2021-03-16 | 740.00 | 762.00 | 740.00 | 742.00 | 0.0M |
| 2021-03-12 | 728.00 | 758.00 | 728.00 | 740.00 | 0.0M |
| 2021-03-11 | 736.00 | 736.00 | 736.00 | 736.00 | 0.0M |
| 2021-03-10 | 756.00 | 756.00 | 715.50 | 715.50 | 0.0M |
| 2021-03-09 | 724.00 | 735.00 | 724.00 | 732.00 | 0.0M |
| 2021-03-08 | 730.00 | 753.99 | 686.05 | 720.00 | 0.0M |
| 2021-03-05 | 698.00 | 710.00 | 670.00 | 670.00 | 0.0M |
| 2021-03-04 | 710.00 | 710.00 | 676.28 | 698.00 | 0.0M |
| 2021-03-03 | 730.00 | 731.00 | 730.00 | 730.00 | 0.0M |
| 2021-03-02 | 745.00 | 755.00 | 735.90 | 735.90 | 0.0M |
| 2021-03-01 | 740.00 | 780.00 | 740.00 | 780.00 | 0.0M |
| 2021-02-26 | 740.00 | 755.50 | 728.00 | 735.00 | 0.0M |
| 2021-02-25 | 745.00 | 745.00 | 730.00 | 740.00 | 0.0M |
| 2021-02-24 | 731.00 | 740.00 | 725.00 | 730.15 | 0.0M |
| 2021-02-23 | 755.04 | 767.96 | 720.01 | 745.00 | 0.0M |
| 2021-02-22 | 780.00 | 780.00 | 762.00 | 763.00 | 0.0M |
| 2021-02-19 | 770.00 | 780.00 | 770.00 | 780.00 | 0.0M |
| 2021-02-18 | 750.00 | 770.00 | 740.00 | 755.04 | 0.0M |
| 2021-02-17 | 800.00 | 800.00 | 745.00 | 745.00 | 0.0M |
| 2021-02-16 | 780.00 | 800.00 | 751.00 | 760.00 | 0.0M |
| 2021-02-12 | 790.00 | 796.05 | 745.00 | 750.25 | 0.0M |
| 2021-02-11 | 765.00 | 799.57 | 748.59 | 755.00 | 0.0M |
| 2021-02-10 | 751.50 | 755.66 | 740.00 | 755.66 | 0.0M |
| 2021-02-09 | 750.00 | 758.00 | 745.00 | 748.00 | 0.0M |
| 2021-02-08 | 745.00 | 745.00 | 740.00 | 740.00 | 0.0M |
| 2021-02-05 | 734.50 | 777.23 | 733.50 | 737.00 | 0.0M |
| 2021-02-04 | 720.00 | 745.00 | 720.00 | 736.00 | 0.0M |
| 2021-02-03 | 710.00 | 720.00 | 710.00 | 720.00 | 0.0M |
| 2021-02-02 | 700.00 | 707.00 | 690.00 | 707.00 | 0.0M |
| 2021-01-29 | 682.00 | 690.00 | 682.00 | 690.00 | 0.0M |
| 2021-01-28 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2021-01-27 | 695.00 | 705.00 | 695.00 | 700.00 | 0.0M |
| 2021-01-26 | 708.00 | 708.00 | 695.00 | 695.00 | 0.0M |
| 2021-01-25 | 725.00 | 725.00 | 704.00 | 706.00 | 0.0M |
| 2021-01-22 | 683.50 | 700.00 | 683.50 | 700.00 | 0.0M |
| 2021-01-21 | 675.00 | 683.50 | 675.00 | 683.50 | 0.0M |
| 2021-01-20 | 700.00 | 700.00 | 675.00 | 675.00 | 0.0M |
| 2021-01-19 | 680.00 | 680.00 | 666.75 | 675.00 | 0.0M |
| 2021-01-15 | 668.50 | 668.50 | 659.00 | 659.00 | 0.0M |
| 2021-01-14 | 641.00 | 686.00 | 641.00 | 680.00 | 0.0M |
| 2021-01-13 | 658.00 | 658.00 | 658.00 | 658.00 | 0.0M |
| 2021-01-12 | 680.00 | 680.00 | 665.00 | 670.00 | 0.0M |
| 2021-01-11 | 665.00 | 665.00 | 661.00 | 661.00 | 0.0M |
| 2021-01-08 | 660.00 | 670.00 | 660.00 | 660.00 | 0.0M |
| 2021-01-07 | 601.46 | 642.00 | 601.46 | 642.00 | 0.0M |
| 2021-01-06 | 640.00 | 650.00 | 638.00 | 638.00 | 0.0M |
| 2021-01-05 | 618.21 | 650.00 | 618.21 | 650.00 | 0.0M |
| 2021-01-04 | 640.00 | 640.00 | 625.00 | 625.00 | 0.0M |