636.00
Última Actualización: 2025-09-24
| 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 | 580.00 | 580.00 | 579.00 | 579.00 | 0.0M |
| 2021-12-30 | 583.00 | 585.00 | 581.00 | 581.00 | 0.0M |
| 2021-12-28 | 590.61 | 590.61 | 590.61 | 590.61 | 0.0M |
| 2021-12-27 | 586.00 | 591.00 | 586.00 | 591.00 | 0.0M |
| 2021-12-23 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0M |
| 2021-12-22 | 586.00 | 587.00 | 586.00 | 586.00 | 0.0M |
| 2021-12-21 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0M |
| 2021-12-20 | 571.00 | 580.00 | 570.02 | 580.00 | 0.0M |
| 2021-12-17 | 580.00 | 589.00 | 570.00 | 589.00 | 0.0M |
| 2021-12-16 | 583.61 | 583.61 | 572.00 | 572.00 | 0.0M |
| 2021-12-15 | 594.00 | 594.00 | 583.61 | 583.61 | 0.0M |
| 2021-12-14 | 596.74 | 596.74 | 596.74 | 596.74 | 0.0M |
| 2021-12-13 | 592.00 | 609.99 | 592.00 | 596.74 | 0.0M |
| 2021-12-10 | 605.00 | 606.00 | 593.00 | 593.00 | 0.0M |
| 2021-12-09 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0M |
| 2021-12-08 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2021-12-07 | 610.00 | 613.66 | 600.00 | 613.66 | 0.0M |
| 2021-12-06 | 630.00 | 649.99 | 601.45 | 601.45 | 0.0M |
| 2021-12-03 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2021-12-02 | 630.00 | 630.00 | 620.00 | 630.00 | 0.0M |
| 2021-12-01 | 649.10 | 649.10 | 615.01 | 616.00 | 0.0M |
| 2021-11-30 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2021-11-29 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2021-11-26 | 631.00 | 634.00 | 631.00 | 634.00 | 0.0M |
| 2021-11-23 | 644.00 | 644.00 | 630.90 | 630.90 | 0.0M |
| 2021-11-22 | 643.00 | 644.00 | 634.00 | 644.00 | 0.0M |
| 2021-11-19 | 641.00 | 650.30 | 639.00 | 650.30 | 0.0M |
| 2021-11-18 | 650.00 | 650.00 | 645.00 | 648.00 | 0.0M |
| 2021-11-17 | 665.00 | 665.00 | 665.00 | 665.00 | 0.0M |
| 2021-11-16 | 635.00 | 663.39 | 635.00 | 663.39 | 0.0M |
| 2021-11-12 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0M |
| 2021-11-11 | 626.00 | 641.00 | 626.00 | 634.00 | 0.0M |
| 2021-11-10 | 624.00 | 626.00 | 624.00 | 626.00 | 0.0M |
| 2021-11-09 | 607.50 | 626.00 | 600.00 | 624.00 | 0.0M |
| 2021-11-08 | 610.00 | 610.00 | 607.00 | 607.00 | 0.0M |
| 2021-11-05 | 620.00 | 621.38 | 620.00 | 621.38 | 0.0M |
| 2021-11-03 | 620.00 | 620.00 | 620.00 | 620.00 | 0.0M |
| 2021-11-01 | 615.00 | 630.00 | 615.00 | 630.00 | 0.0M |
| 2021-10-29 | 596.00 | 610.00 | 596.00 | 605.26 | 0.0M |
| 2021-10-28 | 595.55 | 596.00 | 595.55 | 596.00 | 0.0M |
| 2021-10-27 | 600.00 | 600.50 | 600.00 | 600.50 | 0.0M |
| 2021-10-25 | 603.30 | 603.30 | 600.00 | 600.00 | 0.0M |
| 2021-10-21 | 600.00 | 603.30 | 600.00 | 603.30 | 0.0M |
| 2021-10-19 | 585.00 | 605.00 | 585.00 | 596.50 | 0.0M |
| 2021-10-18 | 588.00 | 588.00 | 586.00 | 586.00 | 0.0M |
| 2021-10-13 | 580.00 | 586.56 | 578.00 | 578.00 | 0.0M |
| 2021-10-12 | 580.00 | 583.00 | 578.00 | 578.00 | 0.0M |
| 2021-10-08 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2021-10-07 | 582.06 | 582.06 | 582.06 | 582.06 | 0.0M |
| 2021-10-06 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0M |
| 2021-10-05 | 566.99 | 566.99 | 566.99 | 566.99 | 0.0M |
| 2021-10-04 | 568.00 | 568.00 | 560.00 | 560.00 | 0.0M |
| 2021-10-01 | 575.00 | 575.00 | 568.00 | 568.00 | 0.0M |
| 2021-09-29 | 575.01 | 575.50 | 575.00 | 575.00 | 0.0M |
| 2021-09-28 | 585.00 | 585.00 | 569.50 | 569.58 | 0.0M |
| 2021-09-27 | 577.00 | 577.00 | 577.00 | 577.00 | 0.0M |
| 2021-09-24 | 576.78 | 576.78 | 576.78 | 576.78 | 0.0M |
| 2021-09-23 | 574.30 | 580.00 | 574.30 | 576.78 | 0.0M |
| 2021-09-22 | 572.99 | 574.30 | 572.99 | 574.30 | 0.0M |
| 2021-09-21 | 569.00 | 574.00 | 546.58 | 567.00 | 0.0M |
| 2021-09-20 | 590.00 | 590.00 | 569.00 | 569.00 | 0.0M |
| 2021-09-17 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0M |
| 2021-09-15 | 600.00 | 600.00 | 593.00 | 593.00 | 0.0M |
| 2021-09-14 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2021-09-13 | 596.00 | 602.00 | 590.01 | 602.00 | 0.0M |
| 2021-09-10 | 609.84 | 609.84 | 609.84 | 609.84 | 0.0M |
| 2021-09-09 | 616.00 | 616.00 | 616.00 | 616.00 | 0.0M |
| 2021-09-08 | 619.99 | 619.99 | 619.98 | 619.98 | 0.0M |
| 2021-09-07 | 630.00 | 630.00 | 623.00 | 623.50 | 0.0M |
| 2021-09-06 | 623.50 | 623.50 | 623.50 | 623.50 | 0.0M |
| 2021-09-02 | 618.00 | 630.00 | 615.04 | 629.98 | 0.0M |
| 2021-09-01 | 618.00 | 618.00 | 618.00 | 618.00 | 0.0M |
| 2021-08-30 | 601.55 | 619.99 | 601.55 | 606.02 | 0.0M |
| 2021-08-27 | 610.00 | 610.00 | 603.00 | 603.00 | 0.0M |
| 2021-08-26 | 620.00 | 625.00 | 617.00 | 617.00 | 0.0M |
| 2021-08-25 | 612.00 | 615.00 | 604.00 | 612.89 | 0.0M |
| 2021-08-24 | 616.00 | 616.00 | 612.00 | 612.00 | 0.0M |
| 2021-08-23 | 595.00 | 609.40 | 595.00 | 609.40 | 0.0M |
| 2021-08-20 | 585.00 | 594.00 | 585.00 | 594.00 | 0.0M |
| 2021-08-19 | 565.00 | 585.00 | 565.00 | 585.00 | 0.0M |
| 2021-08-18 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0M |
| 2021-08-17 | 572.00 | 572.00 | 567.70 | 567.70 | 0.0M |
| 2021-08-16 | 580.00 | 580.00 | 572.00 | 580.00 | 0.0M |
| 2021-08-13 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2021-08-12 | 578.00 | 580.00 | 578.00 | 580.00 | 0.0M |
| 2021-08-11 | 596.00 | 596.00 | 578.00 | 580.00 | 0.0M |
| 2021-08-10 | 595.00 | 596.00 | 585.00 | 596.00 | 0.0M |
| 2021-08-09 | 591.86 | 591.86 | 591.86 | 591.86 | 0.0M |
| 2021-08-06 | 591.00 | 591.00 | 586.45 | 586.45 | 0.0M |
| 2021-08-05 | 592.00 | 595.00 | 592.00 | 595.00 | 0.0M |
| 2021-08-04 | 600.00 | 600.00 | 597.00 | 598.00 | 0.0M |
| 2021-08-03 | 600.00 | 600.00 | 590.80 | 590.94 | 0.0M |
| 2021-08-02 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0M |
| 2021-07-30 | 617.00 | 617.21 | 604.38 | 604.38 | 0.0M |
| 2021-07-29 | 619.00 | 620.00 | 610.00 | 618.00 | 0.0M |
| 2021-07-27 | 620.00 | 620.00 | 600.00 | 601.00 | 0.0M |
| 2021-07-26 | 633.00 | 633.00 | 625.00 | 625.00 | 0.0M |
| 2021-07-23 | 630.06 | 641.16 | 625.01 | 633.00 | 0.0M |
| 2021-07-22 | 630.06 | 630.06 | 630.06 | 630.06 | 0.0M |
| 2021-07-21 | 627.50 | 640.00 | 627.50 | 640.00 | 0.0M |
| 2021-07-20 | 620.02 | 626.00 | 620.02 | 626.00 | 0.0M |
| 2021-07-19 | 610.00 | 615.01 | 606.00 | 615.01 | 0.0M |
| 2021-07-15 | 630.00 | 631.00 | 630.00 | 630.80 | 0.0M |
| 2021-07-14 | 639.00 | 640.00 | 620.01 | 633.99 | 0.0M |
| 2021-07-13 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2021-07-12 | 629.00 | 629.00 | 625.00 | 627.00 | 0.0M |
| 2021-07-09 | 630.00 | 631.00 | 628.00 | 631.00 | 0.0M |
| 2021-07-08 | 629.99 | 629.99 | 620.01 | 620.01 | 0.0M |
| 2021-07-07 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0M |
| 2021-07-06 | 642.30 | 643.00 | 642.30 | 643.00 | 0.0M |
| 2021-07-05 | 635.00 | 635.00 | 618.00 | 618.00 | 0.0M |
| 2021-07-02 | 648.60 | 648.60 | 641.00 | 641.00 | 0.0M |
| 2021-07-01 | 640.00 | 648.60 | 640.00 | 648.60 | 0.0M |
| 2021-06-30 | 645.84 | 650.00 | 645.84 | 650.00 | 0.0M |
| 2021-06-29 | 645.84 | 645.84 | 645.84 | 645.84 | 0.0M |
| 2021-06-28 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2021-06-25 | 635.00 | 635.00 | 633.13 | 633.13 | 0.0M |
| 2021-06-24 | 640.00 | 640.10 | 640.00 | 640.00 | 0.0M |
| 2021-06-23 | 634.00 | 639.99 | 634.00 | 639.99 | 0.0M |
| 2021-06-22 | 660.00 | 660.00 | 633.00 | 633.00 | 0.0M |
| 2021-06-21 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0M |
| 2021-06-18 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0M |
| 2021-06-17 | 643.00 | 655.00 | 643.00 | 655.00 | 0.0M |
| 2021-06-16 | 652.90 | 652.90 | 652.90 | 652.90 | 0.0M |
| 2021-06-15 | 656.00 | 656.00 | 652.00 | 653.00 | 0.0M |
| 2021-06-14 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0M |
| 2021-06-11 | 654.00 | 654.00 | 654.00 | 654.00 | 0.0M |
| 2021-06-10 | 636.96 | 653.80 | 636.96 | 653.80 | 0.0M |
| 2021-06-09 | 615.00 | 615.00 | 615.00 | 615.00 | 0.0M |
| 2021-06-08 | 635.00 | 652.00 | 635.00 | 652.00 | 0.0M |
| 2021-06-07 | 653.80 | 653.80 | 653.80 | 653.80 | 0.0M |
| 2021-06-04 | 650.00 | 650.00 | 638.00 | 640.50 | 0.0M |
| 2021-06-03 | 638.00 | 650.00 | 638.00 | 650.00 | 0.0M |
| 2021-06-01 | 650.00 | 660.00 | 647.00 | 647.00 | 0.0M |
| 2021-05-31 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0M |
| 2021-05-28 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0M |
| 2021-05-27 | 620.02 | 635.00 | 620.02 | 635.00 | 0.0M |
| 2021-05-26 | 631.00 | 635.00 | 631.00 | 631.00 | 0.0M |
| 2021-05-25 | 640.00 | 640.00 | 633.00 | 633.00 | 0.0M |
| 2021-05-24 | 637.98 | 638.00 | 633.00 | 633.00 | 0.0M |
| 2021-05-21 | 638.00 | 638.00 | 630.00 | 638.00 | 0.0M |
| 2021-05-20 | 610.00 | 638.00 | 600.00 | 638.00 | 0.0M |
| 2021-05-19 | 601.00 | 608.99 | 600.01 | 605.00 | 0.0M |
| 2021-05-18 | 602.00 | 608.00 | 597.50 | 608.00 | 0.0M |
| 2021-05-14 | 580.00 | 605.00 | 580.00 | 597.00 | 0.0M |
| 2021-05-13 | 600.00 | 600.00 | 595.00 | 595.00 | 0.0M |
| 2021-05-12 | 614.00 | 614.00 | 601.00 | 601.00 | 0.0M |
| 2021-05-11 | 620.00 | 630.00 | 611.00 | 630.00 | 0.0M |
| 2021-05-10 | 625.00 | 628.00 | 620.00 | 628.00 | 0.0M |
| 2021-05-07 | 610.00 | 634.76 | 610.00 | 634.76 | 0.0M |
| 2021-05-06 | 633.00 | 633.00 | 606.95 | 606.95 | 0.0M |
| 2021-05-04 | 655.00 | 655.00 | 633.00 | 633.00 | 0.0M |
| 2021-05-03 | 660.00 | 669.99 | 646.00 | 655.00 | 0.0M |
| 2021-04-30 | 658.00 | 670.69 | 654.00 | 659.00 | 0.0M |
| 2021-04-29 | 668.82 | 668.82 | 660.00 | 660.00 | 0.0M |
| 2021-04-28 | 664.00 | 672.18 | 660.00 | 668.82 | 0.0M |
| 2021-04-27 | 664.00 | 664.00 | 662.91 | 662.91 | 0.0M |
| 2021-04-26 | 666.99 | 666.99 | 662.91 | 662.91 | 0.0M |
| 2021-04-23 | 650.00 | 660.00 | 645.00 | 655.92 | 0.0M |
| 2021-04-22 | 657.00 | 672.18 | 657.00 | 672.18 | 0.0M |
| 2021-04-21 | 660.00 | 660.00 | 641.03 | 645.01 | 0.0M |
| 2021-04-20 | 679.99 | 679.99 | 651.00 | 651.00 | 0.0M |
| 2021-04-16 | 670.00 | 677.00 | 665.11 | 665.50 | 0.0M |
| 2021-04-15 | 668.20 | 678.00 | 659.01 | 678.00 | 0.0M |
| 2021-04-14 | 673.00 | 673.00 | 669.85 | 669.85 | 0.0M |
| 2021-04-13 | 667.90 | 678.99 | 667.90 | 678.99 | 0.0M |
| 2021-04-12 | 670.00 | 670.00 | 650.00 | 650.00 | 0.0M |
| 2021-04-09 | 663.00 | 663.00 | 663.00 | 663.00 | 0.0M |
| 2021-04-08 | 674.99 | 674.99 | 663.00 | 663.00 | 0.0M |
| 2021-04-07 | 662.30 | 662.30 | 662.30 | 662.30 | 0.0M |
| 2021-04-05 | 633.00 | 652.00 | 633.00 | 652.00 | 0.0M |
| 2021-03-31 | 636.06 | 636.06 | 636.06 | 636.06 | 0.0M |
| 2021-03-30 | 629.00 | 634.00 | 629.00 | 634.00 | 0.0M |
| 2021-03-29 | 638.00 | 638.00 | 630.36 | 635.00 | 0.0M |
| 2021-03-26 | 634.00 | 634.00 | 620.00 | 620.00 | 0.0M |
| 2021-03-25 | 635.50 | 636.00 | 634.00 | 636.00 | 0.0M |
| 2021-03-24 | 650.50 | 650.50 | 644.00 | 644.00 | 0.0M |
| 2021-03-23 | 670.00 | 670.00 | 657.00 | 660.00 | 0.0M |
| 2021-03-22 | 661.00 | 669.99 | 657.00 | 658.00 | 0.0M |
| 2021-03-19 | 660.00 | 661.00 | 650.00 | 661.00 | 0.0M |
| 2021-03-18 | 668.00 | 668.00 | 667.00 | 667.00 | 0.0M |
| 2021-03-17 | 670.00 | 670.00 | 640.10 | 660.00 | 0.0M |
| 2021-03-16 | 672.00 | 672.00 | 670.00 | 670.00 | 0.0M |
| 2021-03-12 | 662.50 | 671.00 | 660.00 | 666.50 | 0.0M |
| 2021-03-11 | 666.00 | 670.95 | 637.00 | 637.00 | 0.0M |
| 2021-03-10 | 690.00 | 690.00 | 651.50 | 660.00 | 0.0M |
| 2021-03-09 | 660.00 | 680.00 | 660.00 | 669.58 | 0.0M |
| 2021-03-08 | 670.00 | 677.00 | 648.00 | 648.00 | 0.0M |
| 2021-03-05 | 660.00 | 675.00 | 656.00 | 675.00 | 0.0M |
| 2021-03-04 | 681.24 | 681.24 | 666.00 | 666.00 | 0.0M |
| 2021-03-03 | 719.50 | 720.00 | 701.50 | 702.00 | 0.0M |
| 2021-03-02 | 725.00 | 725.00 | 690.00 | 720.00 | 0.0M |
| 2021-03-01 | 693.99 | 702.00 | 693.99 | 702.00 | 0.0M |
| 2021-02-26 | 708.00 | 708.00 | 670.00 | 684.06 | 0.0M |
| 2021-02-25 | 703.00 | 710.00 | 696.00 | 705.00 | 0.0M |
| 2021-02-24 | 715.00 | 720.00 | 685.00 | 690.00 | 0.0M |
| 2021-02-23 | 721.80 | 730.15 | 680.99 | 695.00 | 0.0M |
| 2021-02-22 | 745.00 | 750.00 | 720.50 | 720.50 | 0.0M |
| 2021-02-19 | 735.00 | 745.00 | 735.00 | 740.00 | 0.0M |
| 2021-02-18 | 740.00 | 749.00 | 721.00 | 729.00 | 0.0M |
| 2021-02-17 | 770.00 | 770.00 | 730.00 | 749.96 | 0.0M |
| 2021-02-16 | 770.00 | 795.92 | 740.00 | 742.50 | 0.0M |
| 2021-02-12 | 779.79 | 779.79 | 720.00 | 740.00 | 0.0M |
| 2021-02-11 | 730.00 | 773.78 | 730.00 | 737.00 | 0.0M |
| 2021-02-10 | 735.50 | 750.00 | 726.00 | 730.00 | 0.0M |
| 2021-02-09 | 730.00 | 748.99 | 718.00 | 718.00 | 0.0M |
| 2021-02-08 | 720.00 | 730.00 | 714.00 | 720.00 | 0.0M |
| 2021-02-05 | 709.00 | 742.54 | 695.00 | 703.00 | 0.0M |
| 2021-02-04 | 700.00 | 700.00 | 690.00 | 700.00 | 0.0M |
| 2021-02-03 | 683.00 | 700.00 | 683.00 | 700.00 | 0.0M |
| 2021-02-02 | 685.00 | 685.00 | 657.00 | 670.00 | 0.0M |
| 2021-01-29 | 689.00 | 700.00 | 656.00 | 657.00 | 0.0M |
| 2021-01-28 | 690.00 | 700.00 | 673.00 | 689.00 | 0.0M |
| 2021-01-27 | 657.00 | 675.00 | 657.00 | 664.00 | 0.0M |
| 2021-01-26 | 700.00 | 700.00 | 672.00 | 672.71 | 0.0M |
| 2021-01-25 | 690.00 | 711.00 | 685.00 | 685.00 | 0.0M |
| 2021-01-22 | 662.01 | 690.00 | 662.01 | 690.00 | 0.0M |
| 2021-01-21 | 670.00 | 670.00 | 659.00 | 659.00 | 0.0M |
| 2021-01-20 | 680.00 | 680.00 | 651.00 | 655.00 | 0.0M |
| 2021-01-19 | 650.00 | 670.00 | 649.97 | 651.02 | 0.0M |
| 2021-01-18 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2021-01-15 | 660.00 | 685.25 | 640.00 | 648.20 | 0.0M |
| 2021-01-14 | 665.00 | 670.00 | 650.00 | 660.00 | 0.0M |
| 2021-01-13 | 652.00 | 679.00 | 648.85 | 664.00 | 0.0M |
| 2021-01-12 | 685.85 | 685.85 | 635.00 | 639.00 | 0.0M |
| 2021-01-11 | 653.11 | 671.00 | 648.50 | 648.50 | 0.0M |
| 2021-01-08 | 656.00 | 670.00 | 652.10 | 653.11 | 0.0M |
| 2021-01-07 | 630.00 | 645.00 | 630.00 | 645.00 | 0.0M |
| 2021-01-06 | 645.00 | 645.00 | 617.00 | 617.00 | 0.0M |
| 2021-01-04 | 640.00 | 640.00 | 620.45 | 640.00 | 0.0M |