441.50
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 778.53 | 778.53 | 748.50 | 748.50 | 0.0M |
| 2021-12-27 | 810.00 | 810.03 | 765.00 | 765.00 | 0.0M |
| 2021-12-21 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2021-12-20 | 785.97 | 785.97 | 785.97 | 785.97 | 0.0M |
| 2021-12-17 | 786.60 | 786.60 | 786.60 | 786.60 | 0.0M |
| 2021-12-16 | 766.50 | 766.50 | 765.00 | 765.00 | 0.1M |
| 2021-12-15 | 765.00 | 771.00 | 762.45 | 762.45 | 0.0M |
| 2021-12-13 | 789.00 | 789.00 | 787.68 | 787.68 | 0.0M |
| 2021-12-10 | 789.00 | 789.00 | 786.00 | 786.00 | 0.0M |
| 2021-12-09 | 795.00 | 795.00 | 795.00 | 795.00 | 0.0M |
| 2021-12-08 | 795.00 | 795.00 | 795.00 | 795.00 | 0.0M |
| 2021-12-07 | 800.91 | 800.91 | 795.03 | 795.03 | 0.0M |
| 2021-12-06 | 795.03 | 795.03 | 795.03 | 795.03 | 0.0M |
| 2021-12-02 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2021-12-01 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2021-11-30 | 833.97 | 833.97 | 833.97 | 833.97 | 0.0M |
| 2021-11-29 | 831.00 | 832.50 | 795.00 | 795.00 | 0.0M |
| 2021-11-25 | 819.00 | 819.00 | 819.00 | 819.00 | 0.0M |
| 2021-11-24 | 834.00 | 834.00 | 834.00 | 834.00 | 0.0M |
| 2021-11-18 | 834.00 | 834.00 | 834.00 | 834.00 | 0.0M |
| 2021-11-16 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2021-11-10 | 785.49 | 785.49 | 785.49 | 785.49 | 0.0M |
| 2021-11-09 | 789.00 | 789.00 | 789.00 | 789.00 | 0.0M |
| 2021-11-04 | 840.00 | 840.00 | 810.00 | 810.00 | 0.0M |
| 2021-10-29 | 816.00 | 816.00 | 810.00 | 810.00 | 0.0M |
| 2021-10-28 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2021-10-27 | 822.00 | 846.00 | 810.00 | 810.00 | 0.0M |
| 2021-10-25 | 852.00 | 852.00 | 822.00 | 822.00 | 0.0M |
| 2021-10-22 | 854.97 | 864.00 | 822.00 | 822.00 | 0.0M |
| 2021-10-21 | 832.50 | 832.50 | 832.50 | 832.50 | 0.0M |
| 2021-10-20 | 831.00 | 831.00 | 831.00 | 831.00 | 0.0M |
| 2021-10-19 | 854.97 | 854.97 | 840.00 | 840.00 | 0.0M |
| 2021-10-18 | 819.30 | 855.00 | 819.30 | 855.00 | 0.0M |
| 2021-10-14 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0M |
| 2021-10-13 | 867.00 | 867.00 | 825.00 | 825.00 | 0.0M |
| 2021-10-12 | 834.00 | 834.00 | 828.00 | 828.00 | 0.0M |
| 2021-10-06 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0M |
| 2021-10-05 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0M |
| 2021-10-04 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0M |
| 2021-10-01 | 828.00 | 867.30 | 828.00 | 840.00 | 0.0M |
| 2021-09-30 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0M |
| 2021-09-28 | 810.00 | 825.00 | 789.00 | 789.00 | 0.0M |
| 2021-09-23 | 807.00 | 807.00 | 807.00 | 807.00 | 0.0M |
| 2021-09-22 | 777.12 | 777.12 | 777.12 | 777.12 | 0.0M |
| 2021-09-20 | 825.00 | 825.00 | 774.00 | 774.00 | 0.0M |
| 2021-09-15 | 806.25 | 806.25 | 806.25 | 806.25 | 0.0M |
| 2021-09-14 | 825.00 | 825.00 | 813.00 | 813.00 | 0.0M |
| 2021-09-13 | 816.45 | 825.00 | 816.45 | 825.00 | 0.0M |
| 2021-09-09 | 855.00 | 855.00 | 810.00 | 810.00 | 0.0M |
| 2021-09-07 | 870.00 | 870.00 | 817.50 | 817.50 | 0.0M |
| 2021-09-03 | 857.97 | 857.97 | 857.97 | 857.97 | 0.0M |
| 2021-09-02 | 857.97 | 857.97 | 855.00 | 855.00 | 0.0M |
| 2021-09-01 | 827.94 | 827.94 | 824.94 | 824.94 | 0.0M |
| 2021-08-31 | 840.00 | 840.00 | 827.94 | 827.94 | 0.0M |
| 2021-08-30 | 855.00 | 855.00 | 855.00 | 855.00 | 0.0M |
| 2021-08-27 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0M |
| 2021-08-18 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0M |
| 2021-08-17 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0M |
| 2021-08-09 | 825.00 | 825.00 | 795.00 | 795.00 | 0.0M |
| 2021-08-05 | 804.00 | 804.00 | 804.00 | 804.00 | 0.0M |
| 2021-08-03 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2021-08-02 | 801.00 | 834.00 | 795.00 | 795.00 | 0.0M |
| 2021-07-30 | 844.62 | 844.62 | 789.90 | 789.90 | 0.0M |
| 2021-07-29 | 837.00 | 837.00 | 837.00 | 837.00 | 0.0M |
| 2021-07-28 | 801.00 | 801.00 | 798.00 | 801.00 | 0.0M |
| 2021-07-27 | 804.00 | 810.00 | 800.97 | 801.00 | 0.0M |
| 2021-07-23 | 837.00 | 838.50 | 837.00 | 838.50 | 0.0M |
| 2021-07-22 | 837.00 | 837.00 | 819.00 | 819.00 | 0.0M |
| 2021-07-20 | 795.00 | 819.00 | 795.00 | 819.00 | 0.0M |
| 2021-07-19 | 816.00 | 816.00 | 780.00 | 798.99 | 0.0M |
| 2021-07-16 | 840.00 | 840.00 | 822.00 | 822.00 | 0.0M |
| 2021-07-15 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0M |
| 2021-07-14 | 840.00 | 840.00 | 828.00 | 828.00 | 0.0M |
| 2021-07-13 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0M |
| 2021-07-12 | 834.00 | 834.00 | 834.00 | 834.00 | 0.0M |
| 2021-07-09 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0M |
| 2021-07-08 | 849.00 | 849.00 | 822.00 | 829.50 | 0.0M |
| 2021-07-02 | 855.00 | 855.00 | 849.00 | 849.00 | 0.0M |
| 2021-07-01 | 855.00 | 855.00 | 849.90 | 849.90 | 0.0M |
| 2021-06-30 | 885.00 | 885.00 | 855.00 | 855.00 | 0.0M |
| 2021-06-29 | 873.03 | 873.03 | 846.00 | 855.00 | 0.0M |
| 2021-06-22 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2021-06-21 | 885.00 | 885.00 | 880.80 | 880.80 | 0.0M |
| 2021-06-18 | 885.00 | 885.00 | 885.00 | 885.00 | 0.0M |
| 2021-06-17 | 894.00 | 894.00 | 894.00 | 894.00 | 0.0M |
| 2021-06-16 | 879.03 | 882.00 | 879.03 | 882.00 | 0.0M |
| 2021-06-15 | 915.06 | 915.06 | 894.00 | 894.00 | 0.0M |
| 2021-06-14 | 900.06 | 900.06 | 900.06 | 900.06 | 0.0M |
| 2021-06-11 | 870.03 | 870.03 | 870.03 | 870.03 | 0.0M |
| 2021-06-10 | 893.70 | 893.70 | 870.00 | 870.00 | 0.0M |
| 2021-06-09 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2021-06-07 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2021-06-04 | 894.00 | 894.00 | 894.00 | 894.00 | 0.0M |
| 2021-06-03 | 885.00 | 894.00 | 879.00 | 894.00 | 0.0M |
| 2021-06-02 | 873.00 | 885.00 | 873.00 | 885.00 | 0.0M |
| 2021-06-01 | 870.00 | 870.00 | 870.00 | 870.00 | 0.0M |
| 2021-05-28 | 870.00 | 870.00 | 859.11 | 859.11 | 0.0M |
| 2021-05-27 | 867.00 | 870.00 | 867.00 | 870.00 | 0.0M |
| 2021-05-26 | 867.00 | 867.00 | 867.00 | 867.00 | 0.0M |
| 2021-05-24 | 855.00 | 866.97 | 855.00 | 866.97 | 0.0M |
| 2021-05-20 | 850.50 | 854.70 | 850.50 | 854.70 | 0.0M |
| 2021-05-19 | 836.94 | 850.44 | 836.94 | 850.44 | 0.0M |
| 2021-05-13 | 857.40 | 857.40 | 836.94 | 836.94 | 0.0M |
| 2021-05-12 | 855.00 | 855.00 | 855.00 | 855.00 | 0.0M |
| 2021-05-11 | 858.00 | 858.00 | 855.00 | 855.00 | 0.0M |
| 2021-05-05 | 870.30 | 870.30 | 858.00 | 858.00 | 0.0M |
| 2021-05-03 | 867.00 | 897.00 | 867.00 | 897.00 | 0.0M |
| 2021-04-30 | 870.00 | 870.00 | 870.00 | 870.00 | 0.0M |
| 2021-04-29 | 858.00 | 858.00 | 858.00 | 858.00 | 0.0M |
| 2021-04-27 | 855.00 | 855.00 | 855.00 | 855.00 | 0.0M |
| 2021-04-23 | 870.00 | 870.00 | 834.00 | 834.00 | 0.0M |
| 2021-04-22 | 870.00 | 885.00 | 836.97 | 870.00 | 0.0M |
| 2021-04-21 | 855.00 | 855.00 | 855.00 | 855.00 | 0.0M |
| 2021-04-19 | 873.00 | 873.00 | 840.00 | 840.00 | 0.0M |
| 2021-04-15 | 840.00 | 846.00 | 837.00 | 846.00 | 0.0M |
| 2021-04-13 | 858.00 | 859.50 | 825.00 | 825.00 | 0.0M |
| 2021-04-12 | 870.00 | 885.00 | 838.26 | 840.00 | 0.0M |
| 2021-04-09 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0M |
| 2021-03-30 | 858.00 | 858.00 | 858.00 | 858.00 | 0.0M |
| 2021-03-25 | 870.00 | 870.00 | 858.00 | 858.00 | 0.0M |
| 2021-03-23 | 870.00 | 870.00 | 840.00 | 855.00 | 0.0M |
| 2021-03-19 | 885.00 | 885.00 | 855.00 | 855.00 | 0.0M |
| 2021-03-18 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2021-03-17 | 885.00 | 885.00 | 885.00 | 885.00 | 0.0M |
| 2021-03-16 | 885.30 | 885.30 | 885.00 | 885.00 | 0.0M |
| 2021-03-12 | 870.00 | 870.00 | 870.00 | 870.00 | 0.0M |
| 2021-03-10 | 888.00 | 888.00 | 855.00 | 855.00 | 0.0M |
| 2021-03-08 | 870.00 | 885.00 | 870.00 | 885.00 | 0.0M |
| 2021-03-04 | 858.03 | 858.03 | 840.00 | 840.00 | 0.0M |
| 2021-03-03 | 888.00 | 888.00 | 885.00 | 888.00 | 0.0M |
| 2021-03-02 | 888.00 | 888.00 | 855.00 | 855.00 | 0.0M |
| 2021-03-01 | 852.00 | 899.94 | 843.00 | 885.00 | 0.0M |
| 2021-02-26 | 855.00 | 855.00 | 849.00 | 852.00 | 0.0M |
| 2021-02-18 | 862.50 | 882.00 | 798.00 | 798.00 | 0.0M |
| 2021-02-11 | 810.00 | 840.00 | 780.00 | 780.00 | 0.0M |
| 2021-02-10 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2021-02-05 | 798.00 | 798.00 | 798.00 | 798.00 | 0.0M |
| 2021-01-21 | 792.30 | 795.00 | 792.30 | 795.00 | 0.0M |
| 2021-01-15 | 774.81 | 774.81 | 774.00 | 774.00 | 0.0M |
| 2021-01-06 | 774.81 | 774.81 | 774.81 | 774.81 | 0.0M |