Última Actualización: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2022-12-29 | 513.70 | 513.70 | 513.70 | 513.70 | 0.0M |
| 2022-12-23 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2022-12-21 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0M |
| 2022-12-19 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2022-12-16 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2022-12-15 | 529.30 | 529.30 | 529.30 | 529.30 | 0.0M |
| 2022-12-14 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0M |
| 2022-12-13 | 555.00 | 555.00 | 544.50 | 544.50 | 0.0M |
| 2022-12-08 | 538.36 | 538.36 | 538.36 | 538.36 | 0.0M |
| 2022-12-06 | 542.00 | 542.00 | 538.00 | 538.00 | 0.0M |
| 2022-12-05 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2022-12-02 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2022-11-29 | 521.00 | 524.00 | 521.00 | 524.00 | 0.0M |
| 2022-11-25 | 538.07 | 538.07 | 538.07 | 538.07 | 0.0M |
| 2022-11-23 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0M |
| 2022-11-16 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0M |
| 2022-11-15 | 528.30 | 528.30 | 528.30 | 528.30 | 0.0M |
| 2022-11-14 | 528.30 | 528.30 | 528.30 | 528.30 | 0.0M |
| 2022-11-10 | 516.00 | 520.00 | 513.00 | 513.00 | 0.0M |
| 2022-11-01 | 508.00 | 516.00 | 508.00 | 516.00 | 0.0M |
| 2022-10-31 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0M |
| 2022-10-28 | 514.10 | 514.10 | 514.10 | 514.10 | 0.0M |
| 2022-10-26 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0M |
| 2022-10-25 | 496.00 | 496.00 | 496.00 | 496.00 | 0.0M |
| 2022-10-20 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2022-10-11 | 480.75 | 484.00 | 480.75 | 484.00 | 0.0M |
| 2022-10-04 | 478.88 | 478.88 | 478.88 | 478.88 | 0.0M |
| 2022-09-29 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2022-09-23 | 470.00 | 470.00 | 464.00 | 465.99 | 0.0M |
| 2022-09-20 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2022-09-19 | 490.00 | 500.00 | 490.00 | 500.00 | 0.0M |
| 2022-09-12 | 520.00 | 525.00 | 520.00 | 525.00 | 0.0M |
| 2022-09-07 | 504.44 | 515.00 | 504.44 | 515.00 | 0.0M |
| 2022-08-30 | 515.70 | 515.70 | 515.50 | 515.50 | 0.0M |
| 2022-08-25 | 530.00 | 535.00 | 530.00 | 535.00 | 0.0M |
| 2022-08-22 | 530.00 | 536.00 | 530.00 | 535.00 | 0.0M |
| 2022-08-19 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2022-08-18 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2022-08-10 | 532.00 | 537.00 | 532.00 | 536.00 | 0.0M |
| 2022-08-08 | 531.00 | 533.50 | 531.00 | 533.50 | 0.0M |
| 2022-08-03 | 531.50 | 533.10 | 531.00 | 531.00 | 0.0M |
| 2022-08-02 | 530.00 | 539.00 | 529.00 | 539.00 | 0.0M |
| 2022-07-28 | 517.64 | 520.00 | 517.64 | 520.00 | 0.0M |
| 2022-07-20 | 488.75 | 489.30 | 460.00 | 460.00 | 0.0M |
| 2022-07-13 | 469.00 | 469.00 | 457.25 | 457.25 | 0.0M |
| 2022-07-08 | 460.00 | 460.00 | 460.00 | 460.00 | 0.0M |
| 2022-07-07 | 450.00 | 450.00 | 448.00 | 448.00 | 0.0M |
| 2022-07-06 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2022-07-05 | 449.00 | 451.00 | 449.00 | 450.00 | 0.0M |
| 2022-07-01 | 463.00 | 463.00 | 463.00 | 463.00 | 0.0M |
| 2022-06-28 | 462.00 | 462.00 | 462.00 | 462.00 | 0.0M |
| 2022-06-27 | 455.95 | 455.95 | 455.95 | 455.95 | 0.0M |
| 2022-06-22 | 448.50 | 455.95 | 448.50 | 455.95 | 0.0M |
| 2022-06-21 | 461.50 | 461.50 | 457.00 | 457.00 | 0.0M |
| 2022-06-17 | 461.00 | 461.00 | 459.00 | 459.00 | 0.0M |
| 2022-06-16 | 462.00 | 462.00 | 462.00 | 462.00 | 0.0M |
| 2022-06-15 | 486.08 | 486.08 | 486.00 | 486.00 | 0.0M |
| 2022-06-08 | 515.91 | 515.91 | 515.91 | 515.91 | 0.0M |
| 2022-06-07 | 510.00 | 514.90 | 510.00 | 514.90 | 0.0M |
| 2022-06-03 | 509.20 | 509.20 | 509.20 | 509.20 | 0.0M |
| 2022-06-02 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2022-06-01 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2022-05-31 | 512.00 | 512.00 | 512.00 | 512.00 | 0.0M |
| 2022-05-27 | 503.08 | 512.00 | 503.08 | 512.00 | 0.0M |
| 2022-05-26 | 501.32 | 501.32 | 480.00 | 480.00 | 0.0M |
| 2022-05-25 | 484.00 | 484.00 | 484.00 | 484.00 | 0.0M |
| 2022-05-23 | 489.00 | 489.00 | 489.00 | 489.00 | 0.0M |
| 2022-05-19 | 489.00 | 489.00 | 489.00 | 489.00 | 0.0M |
| 2022-05-17 | 516.54 | 516.54 | 516.54 | 516.54 | 0.0M |
| 2022-05-10 | 511.30 | 511.30 | 511.30 | 511.30 | 0.0M |
| 2022-05-09 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0M |
| 2022-05-06 | 514.07 | 521.25 | 514.07 | 521.25 | 0.0M |
| 2022-05-05 | 530.00 | 531.40 | 530.00 | 531.40 | 0.0M |
| 2022-05-04 | 525.01 | 530.00 | 519.00 | 530.00 | 0.0M |
| 2022-05-03 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2022-05-02 | 535.00 | 535.00 | 534.01 | 534.01 | 0.0M |
| 2022-04-28 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2022-04-22 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0M |
| 2022-04-21 | 571.76 | 571.76 | 570.00 | 570.00 | 0.0M |
| 2022-04-19 | 548.01 | 548.01 | 548.00 | 548.00 | 0.0M |
| 2022-04-08 | 550.00 | 550.00 | 548.00 | 548.00 | 0.0M |
| 2022-04-07 | 542.00 | 548.20 | 542.00 | 548.20 | 0.0M |
| 2022-04-05 | 556.30 | 556.30 | 556.30 | 556.30 | 0.0M |
| 2022-04-04 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0M |
| 2022-04-01 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0M |
| 2022-03-31 | 585.00 | 586.00 | 571.00 | 571.00 | 0.0M |
| 2022-03-30 | 575.00 | 584.99 | 561.20 | 584.99 | 0.0M |
| 2022-03-29 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2022-03-25 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0M |
| 2022-03-24 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0M |
| 2022-03-22 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2022-03-16 | 552.00 | 576.50 | 550.01 | 560.00 | 0.0M |
| 2022-03-15 | 559.73 | 560.00 | 550.04 | 552.00 | 0.0M |
| 2022-03-11 | 567.00 | 567.00 | 565.00 | 565.00 | 0.0M |
| 2022-03-09 | 556.50 | 562.02 | 556.50 | 562.02 | 0.0M |
| 2022-03-08 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0M |
| 2022-03-07 | 556.00 | 574.00 | 556.00 | 559.00 | 0.0M |
| 2022-03-04 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0M |
| 2022-03-03 | 566.00 | 585.00 | 562.00 | 562.00 | 0.0M |
| 2022-03-02 | 550.00 | 562.00 | 550.00 | 561.00 | 0.0M |
| 2022-02-25 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2022-02-24 | 523.00 | 528.50 | 521.00 | 528.50 | 0.0M |
| 2022-02-23 | 520.00 | 523.00 | 520.00 | 523.00 | 0.0M |
| 2022-02-22 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2022-02-18 | 543.53 | 543.53 | 543.53 | 543.53 | 0.0M |
| 2022-02-16 | 543.53 | 543.53 | 543.53 | 543.53 | 0.0M |
| 2022-02-15 | 534.50 | 544.64 | 534.50 | 544.64 | 0.0M |
| 2022-02-14 | 534.50 | 534.50 | 534.50 | 534.50 | 0.0M |
| 2022-02-10 | 553.60 | 553.60 | 550.00 | 550.00 | 0.0M |
| 2022-02-09 | 554.15 | 554.15 | 553.00 | 553.60 | 0.0M |
| 2022-02-08 | 535.01 | 554.00 | 535.01 | 552.00 | 0.0M |
| 2022-02-04 | 550.00 | 550.00 | 535.01 | 535.01 | 0.0M |
| 2022-02-03 | 555.00 | 555.00 | 547.50 | 550.00 | 0.0M |
| 2022-02-02 | 550.88 | 551.09 | 550.88 | 551.09 | 0.0M |
| 2022-02-01 | 545.40 | 545.40 | 545.40 | 545.40 | 0.0M |
| 2022-01-31 | 561.00 | 561.00 | 540.00 | 540.00 | 0.0M |
| 2022-01-28 | 530.66 | 535.00 | 529.70 | 535.00 | 0.0M |
| 2022-01-27 | 560.21 | 561.00 | 535.00 | 535.00 | 0.0M |
| 2022-01-26 | 548.00 | 548.00 | 534.41 | 534.41 | 0.0M |
| 2022-01-25 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0M |
| 2022-01-24 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0M |
| 2022-01-21 | 537.51 | 537.51 | 537.51 | 537.51 | 0.0M |
| 2022-01-20 | 550.00 | 550.00 | 548.01 | 548.01 | 0.0M |
| 2022-01-18 | 572.00 | 572.00 | 550.00 | 560.21 | 0.0M |
| 2022-01-14 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2022-01-13 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2022-01-12 | 573.86 | 588.00 | 573.86 | 575.00 | 0.0M |
| 2022-01-11 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2022-01-06 | 599.00 | 599.00 | 598.74 | 599.00 | 0.0M |
| 2022-01-05 | 596.00 | 599.00 | 596.00 | 599.00 | 0.0M |
| 2022-01-04 | 613.00 | 613.00 | 613.00 | 613.00 | 0.0M |
| 2022-01-03 | 589.35 | 613.00 | 589.00 | 613.00 | 0.0M |