300.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 545.00 | 562.00 | 538.00 | 556.00 | 0.0M |
| 2021-12-29 | 524.00 | 555.00 | 524.00 | 551.00 | 0.0M |
| 2021-12-28 | 510.00 | 521.00 | 505.00 | 519.00 | 0.1M |
| 2021-12-27 | 548.00 | 548.00 | 509.00 | 509.00 | 0.0M |
| 2021-12-24 | 549.00 | 554.00 | 541.00 | 543.00 | 0.0M |
| 2021-12-23 | 560.00 | 562.00 | 533.00 | 541.00 | 0.0M |
| 2021-12-22 | 515.00 | 549.00 | 506.00 | 544.00 | 0.0M |
| 2021-12-21 | 518.00 | 518.00 | 501.00 | 502.00 | 0.0M |
| 2021-12-20 | 530.00 | 540.00 | 497.00 | 501.00 | 0.1M |
| 2021-12-17 | 560.00 | 560.00 | 538.00 | 540.00 | 0.0M |
| 2021-12-16 | 557.00 | 580.00 | 535.00 | 560.00 | 0.0M |
| 2021-12-15 | 532.00 | 546.00 | 522.00 | 527.00 | 0.0M |
| 2021-12-14 | 551.00 | 560.00 | 529.00 | 529.00 | 0.1M |
| 2021-12-13 | 608.00 | 610.00 | 570.00 | 571.00 | 0.1M |
| 2021-12-10 | 634.00 | 634.00 | 607.00 | 607.00 | 0.0M |
| 2021-12-09 | 628.00 | 645.00 | 624.00 | 638.00 | 0.0M |
| 2021-12-08 | 630.00 | 649.00 | 613.00 | 634.00 | 0.0M |
| 2021-12-07 | 600.00 | 632.00 | 595.00 | 605.00 | 0.0M |
| 2021-12-06 | 640.00 | 640.00 | 588.00 | 591.00 | 0.0M |
| 2021-12-03 | 612.00 | 630.00 | 598.00 | 630.00 | 0.0M |
| 2021-12-02 | 645.00 | 645.00 | 590.00 | 592.00 | 0.1M |
| 2021-12-01 | 666.00 | 713.00 | 638.00 | 645.00 | 0.2M |
| 2021-11-30 | 701.00 | 704.00 | 660.00 | 666.00 | 0.0M |
| 2021-11-29 | 652.00 | 719.00 | 645.00 | 695.00 | 0.1M |
| 2021-11-26 | 672.00 | 675.00 | 638.00 | 662.00 | 0.1M |
| 2021-11-25 | 693.00 | 701.00 | 662.00 | 670.00 | 0.0M |
| 2021-11-24 | 713.00 | 721.00 | 670.00 | 685.00 | 0.1M |
| 2021-11-22 | 733.00 | 736.00 | 705.00 | 708.00 | 0.0M |
| 2021-11-19 | 795.00 | 795.00 | 734.00 | 734.00 | 0.0M |
| 2021-11-18 | 798.00 | 810.00 | 772.00 | 780.00 | 0.0M |
| 2021-11-17 | 742.00 | 797.00 | 735.00 | 795.00 | 0.1M |
| 2021-11-16 | 720.00 | 727.00 | 711.00 | 727.00 | 0.0M |
| 2021-11-15 | 689.00 | 737.00 | 686.00 | 707.00 | 0.1M |
| 2021-11-12 | 741.00 | 748.00 | 720.00 | 734.00 | 0.1M |
| 2021-11-11 | 795.00 | 795.00 | 743.00 | 743.00 | 0.1M |
| 2021-11-10 | 803.00 | 803.00 | 785.00 | 799.00 | 0.0M |
| 2021-11-09 | 794.00 | 804.00 | 781.00 | 801.00 | 0.0M |
| 2021-11-08 | 850.00 | 851.00 | 770.00 | 786.00 | 0.2M |
| 2021-11-05 | 910.00 | 916.00 | 831.00 | 851.00 | 0.2M |
| 2021-11-04 | 886.00 | 944.00 | 855.00 | 916.00 | 0.7M |
| 2021-11-02 | 845.00 | 950.00 | 792.00 | 796.00 | 0.5M |
| 2021-11-01 | 768.00 | 865.00 | 768.00 | 830.00 | 0.1M |
| 2021-10-29 | 744.00 | 752.00 | 741.00 | 751.00 | 0.0M |
| 2021-10-28 | 735.00 | 750.00 | 735.00 | 750.00 | 0.0M |
| 2021-10-27 | 751.00 | 752.00 | 737.00 | 745.00 | 0.0M |
| 2021-10-26 | 741.00 | 752.00 | 741.00 | 752.00 | 0.0M |
| 2021-10-25 | 761.00 | 761.00 | 737.00 | 738.00 | 0.0M |
| 2021-10-22 | 757.00 | 766.00 | 753.00 | 765.00 | 0.0M |
| 2021-10-21 | 793.00 | 793.00 | 756.00 | 757.00 | 0.0M |
| 2021-10-20 | 787.00 | 794.00 | 780.00 | 783.00 | 0.0M |
| 2021-10-19 | 759.00 | 780.00 | 755.00 | 778.00 | 0.0M |
| 2021-10-18 | 751.00 | 755.00 | 746.00 | 749.00 | 0.0M |
| 2021-10-15 | 764.00 | 764.00 | 749.00 | 753.00 | 0.0M |
| 2021-10-14 | 751.00 | 759.00 | 739.00 | 749.00 | 0.0M |
| 2021-10-13 | 787.00 | 787.00 | 738.00 | 743.00 | 0.1M |
| 2021-10-12 | 805.00 | 809.00 | 784.00 | 787.00 | 0.0M |
| 2021-10-11 | 802.00 | 810.00 | 791.00 | 801.00 | 0.0M |
| 2021-10-08 | 798.00 | 798.00 | 783.00 | 789.00 | 0.0M |
| 2021-10-07 | 793.00 | 803.00 | 782.00 | 784.00 | 0.0M |
| 2021-10-06 | 827.00 | 833.00 | 791.00 | 800.00 | 0.0M |
| 2021-10-05 | 801.00 | 894.00 | 801.00 | 821.00 | 0.1M |
| 2021-10-04 | 812.00 | 816.00 | 808.00 | 816.00 | 0.0M |
| 2021-10-01 | 850.00 | 850.00 | 777.00 | 812.00 | 0.2M |
| 2021-09-30 | 895.00 | 904.00 | 855.00 | 857.00 | 0.0M |
| 2021-09-29 | 885.00 | 905.00 | 874.00 | 895.00 | 0.1M |
| 2021-09-28 | 915.00 | 920.00 | 883.00 | 910.00 | 0.1M |
| 2021-09-27 | 1,037.00 | 1,093.00 | 911.00 | 930.00 | 0.3M |
| 2021-09-24 | 1,136.00 | 1,136.00 | 1,055.00 | 1,067.00 | 0.0M |
| 2021-09-22 | 1,153.00 | 1,181.00 | 1,080.00 | 1,081.00 | 0.0M |
| 2021-09-21 | 1,068.00 | 1,096.00 | 1,056.00 | 1,095.00 | 0.0M |
| 2021-09-17 | 1,165.00 | 1,166.00 | 1,126.00 | 1,128.00 | 0.0M |
| 2021-09-16 | 1,156.00 | 1,196.00 | 1,100.00 | 1,176.00 | 0.0M |
| 2021-09-15 | 1,098.00 | 1,326.00 | 1,097.00 | 1,156.00 | 0.2M |
| 2021-09-14 | 1,005.00 | 1,087.00 | 1,005.00 | 1,068.00 | 0.0M |
| 2021-09-13 | 997.00 | 1,009.00 | 997.00 | 1,005.00 | 0.0M |
| 2021-09-10 | 1,015.00 | 1,016.00 | 997.00 | 1,010.00 | 0.0M |
| 2021-09-09 | 1,005.00 | 1,017.00 | 1,003.00 | 1,003.00 | 0.0M |
| 2021-09-08 | 1,002.00 | 1,008.00 | 1,002.00 | 1,005.00 | 0.0M |
| 2021-09-07 | 1,029.00 | 1,029.00 | 1,000.00 | 1,005.00 | 0.0M |
| 2021-09-06 | 1,066.00 | 1,069.00 | 1,036.00 | 1,036.00 | 0.0M |
| 2021-09-03 | 1,076.00 | 1,076.00 | 1,064.00 | 1,066.00 | 0.0M |
| 2021-09-02 | 1,095.00 | 1,110.00 | 1,082.00 | 1,082.00 | 0.0M |
| 2021-09-01 | 1,081.00 | 1,110.00 | 1,081.00 | 1,105.00 | 0.0M |
| 2021-08-31 | 1,091.00 | 1,097.00 | 1,064.00 | 1,083.00 | 0.0M |
| 2021-08-30 | 1,098.00 | 1,110.00 | 1,065.00 | 1,100.00 | 0.0M |
| 2021-08-27 | 1,025.00 | 1,030.00 | 1,006.00 | 1,024.00 | 0.0M |
| 2021-08-26 | 983.00 | 1,037.00 | 983.00 | 1,025.00 | 0.0M |
| 2021-08-25 | 1,000.00 | 1,000.00 | 980.00 | 981.00 | 0.0M |
| 2021-08-24 | 999.00 | 1,011.00 | 994.00 | 995.00 | 0.0M |
| 2021-08-23 | 985.00 | 985.00 | 968.00 | 979.00 | 0.0M |
| 2021-08-20 | 999.00 | 1,018.00 | 958.00 | 986.00 | 0.0M |
| 2021-08-19 | 1,027.00 | 1,038.00 | 983.00 | 999.00 | 0.0M |
| 2021-08-18 | 1,050.00 | 1,059.00 | 1,027.00 | 1,036.00 | 0.0M |
| 2021-08-17 | 1,061.00 | 1,072.00 | 1,054.00 | 1,056.00 | 0.0M |
| 2021-08-16 | 1,098.00 | 1,142.00 | 1,051.00 | 1,066.00 | 0.0M |
| 2021-08-13 | 1,052.00 | 1,164.00 | 1,037.00 | 1,095.00 | 0.0M |
| 2021-08-12 | 1,079.00 | 1,108.00 | 1,056.00 | 1,072.00 | 0.0M |
| 2021-08-11 | 1,066.00 | 1,071.00 | 1,050.00 | 1,068.00 | 0.0M |
| 2021-08-10 | 1,023.00 | 1,055.00 | 1,022.00 | 1,055.00 | 0.0M |
| 2021-08-06 | 1,061.00 | 1,069.00 | 1,022.00 | 1,022.00 | 0.0M |
| 2021-08-05 | 1,061.00 | 1,093.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2021-08-04 | 1,107.00 | 1,107.00 | 1,060.00 | 1,061.00 | 0.0M |
| 2021-08-03 | 1,165.00 | 1,180.00 | 1,100.00 | 1,109.00 | 0.0M |
| 2021-08-02 | 1,231.00 | 1,231.00 | 1,157.00 | 1,165.00 | 0.0M |
| 2021-07-30 | 1,235.00 | 1,235.00 | 1,205.00 | 1,230.00 | 0.0M |
| 2021-07-29 | 1,200.00 | 1,215.00 | 1,200.00 | 1,211.00 | 0.0M |
| 2021-07-28 | 1,212.00 | 1,219.00 | 1,203.00 | 1,209.00 | 0.0M |
| 2021-07-27 | 1,213.00 | 1,222.00 | 1,210.00 | 1,220.00 | 0.0M |
| 2021-07-26 | 1,250.00 | 1,251.00 | 1,212.00 | 1,219.00 | 0.0M |
| 2021-07-21 | 1,250.00 | 1,330.00 | 1,220.00 | 1,231.00 | 0.0M |
| 2021-07-20 | 1,237.00 | 1,247.00 | 1,158.00 | 1,220.00 | 0.0M |
| 2021-07-19 | 1,297.00 | 1,297.00 | 1,267.00 | 1,267.00 | 0.0M |
| 2021-07-16 | 1,301.00 | 1,310.00 | 1,277.00 | 1,309.00 | 0.0M |
| 2021-07-15 | 1,372.00 | 1,397.00 | 1,310.00 | 1,319.00 | 0.0M |
| 2021-07-14 | 1,290.00 | 1,432.00 | 1,277.00 | 1,370.00 | 0.0M |
| 2021-07-13 | 1,247.00 | 1,304.00 | 1,247.00 | 1,278.00 | 0.0M |
| 2021-07-12 | 1,240.00 | 1,244.00 | 1,209.00 | 1,235.00 | 0.0M |
| 2021-07-09 | 1,270.00 | 1,271.00 | 1,185.00 | 1,231.00 | 0.0M |
| 2021-07-08 | 1,325.00 | 1,331.00 | 1,272.00 | 1,278.00 | 0.0M |
| 2021-07-07 | 1,354.00 | 1,354.00 | 1,312.00 | 1,333.00 | 0.0M |
| 2021-07-06 | 1,436.00 | 1,436.00 | 1,340.00 | 1,359.00 | 0.1M |
| 2021-07-05 | 1,535.00 | 1,539.00 | 1,376.00 | 1,406.00 | 0.1M |
| 2021-07-02 | 1,545.00 | 1,610.00 | 1,487.00 | 1,520.00 | 0.2M |
| 2021-07-01 | 1,393.00 | 1,595.00 | 1,385.00 | 1,455.00 | 0.3M |
| 2021-06-30 | 1,290.00 | 1,302.00 | 1,283.00 | 1,295.00 | 0.0M |
| 2021-06-29 | 1,290.00 | 1,291.00 | 1,275.00 | 1,279.00 | 0.0M |
| 2021-06-28 | 1,285.00 | 1,290.00 | 1,265.00 | 1,285.00 | 0.0M |
| 2021-06-25 | 1,295.00 | 1,317.00 | 1,266.00 | 1,285.00 | 0.0M |
| 2021-06-24 | 1,336.00 | 1,350.00 | 1,322.00 | 1,325.00 | 0.0M |
| 2021-06-23 | 1,475.00 | 1,475.00 | 1,318.00 | 1,331.00 | 0.1M |
| 2021-06-22 | 1,505.00 | 1,505.00 | 1,480.00 | 1,495.00 | 0.0M |
| 2021-06-21 | 1,491.00 | 1,496.00 | 1,460.00 | 1,475.00 | 0.0M |
| 2021-06-18 | 1,516.00 | 1,517.00 | 1,495.00 | 1,502.00 | 0.0M |
| 2021-06-17 | 1,510.00 | 1,530.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2021-06-16 | 1,496.00 | 1,547.00 | 1,496.00 | 1,510.00 | 0.0M |
| 2021-06-15 | 1,491.00 | 1,500.00 | 1,472.00 | 1,495.00 | 0.0M |
| 2021-06-14 | 1,530.00 | 1,530.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2021-06-11 | 1,558.00 | 1,559.00 | 1,535.00 | 1,535.00 | 0.0M |
| 2021-06-10 | 1,530.00 | 1,569.00 | 1,530.00 | 1,555.00 | 0.0M |
| 2021-06-09 | 1,510.00 | 1,538.00 | 1,510.00 | 1,533.00 | 0.0M |
| 2021-06-08 | 1,489.00 | 1,506.00 | 1,487.00 | 1,500.00 | 0.0M |
| 2021-06-07 | 1,501.00 | 1,505.00 | 1,472.00 | 1,488.00 | 0.0M |
| 2021-06-04 | 1,545.00 | 1,568.00 | 1,505.00 | 1,505.00 | 0.0M |
| 2021-06-03 | 1,555.00 | 1,569.00 | 1,535.00 | 1,545.00 | 0.0M |
| 2021-06-02 | 1,583.00 | 1,595.00 | 1,549.00 | 1,550.00 | 0.0M |
| 2021-06-01 | 1,557.00 | 1,628.00 | 1,555.00 | 1,570.00 | 0.0M |
| 2021-05-31 | 1,560.00 | 1,560.00 | 1,510.00 | 1,513.00 | 0.0M |
| 2021-05-28 | 1,577.00 | 1,603.00 | 1,513.00 | 1,569.00 | 0.0M |
| 2021-05-27 | 1,579.00 | 1,579.00 | 1,578.00 | 1,578.00 | 0.0M |
| 2021-05-26 | 1,568.00 | 1,578.00 | 1,565.00 | 1,578.00 | 0.0M |
| 2021-05-25 | 1,601.00 | 1,601.00 | 1,560.00 | 1,569.00 | 0.0M |
| 2021-05-24 | 1,605.00 | 1,629.00 | 1,602.00 | 1,602.00 | 0.0M |
| 2021-05-21 | 1,566.00 | 1,610.00 | 1,563.00 | 1,595.00 | 0.0M |
| 2021-05-20 | 1,540.00 | 1,595.00 | 1,540.00 | 1,567.00 | 0.0M |
| 2021-05-19 | 1,496.00 | 1,549.00 | 1,492.00 | 1,542.00 | 0.0M |
| 2021-05-18 | 1,527.00 | 1,540.00 | 1,480.00 | 1,511.00 | 0.0M |
| 2021-05-17 | 1,603.00 | 1,608.00 | 1,522.00 | 1,527.00 | 0.0M |
| 2021-05-14 | 1,538.00 | 1,684.00 | 1,531.00 | 1,610.00 | 0.0M |
| 2021-05-13 | 1,825.00 | 1,845.00 | 1,800.00 | 1,818.00 | 0.0M |
| 2021-05-12 | 1,880.00 | 1,880.00 | 1,832.00 | 1,858.00 | 0.0M |
| 2021-05-11 | 1,880.00 | 1,900.00 | 1,860.00 | 1,870.00 | 0.0M |
| 2021-05-10 | 1,927.00 | 1,956.00 | 1,885.00 | 1,900.00 | 0.0M |
| 2021-05-07 | 1,930.00 | 1,952.00 | 1,920.00 | 1,927.00 | 0.0M |
| 2021-05-06 | 1,880.00 | 1,999.00 | 1,855.00 | 1,950.00 | 0.0M |
| 2021-04-30 | 1,870.00 | 1,875.00 | 1,832.00 | 1,850.00 | 0.0M |
| 2021-04-28 | 1,950.00 | 1,961.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2021-04-27 | 2,010.00 | 2,010.00 | 1,944.00 | 1,973.00 | 0.0M |
| 2021-04-26 | 2,012.00 | 2,045.00 | 2,010.00 | 2,020.00 | 0.0M |
| 2021-04-23 | 2,040.00 | 2,045.00 | 2,012.00 | 2,013.00 | 0.0M |
| 2021-04-22 | 2,040.00 | 2,070.00 | 2,036.00 | 2,040.00 | 0.0M |
| 2021-04-21 | 2,048.00 | 2,075.00 | 2,020.00 | 2,039.00 | 0.0M |
| 2021-04-20 | 2,120.00 | 2,120.00 | 2,049.00 | 2,095.00 | 0.0M |
| 2021-04-19 | 2,098.00 | 2,113.00 | 2,087.00 | 2,113.00 | 0.0M |
| 2021-04-16 | 2,048.00 | 2,081.00 | 2,048.00 | 2,078.00 | 0.0M |
| 2021-04-15 | 2,021.00 | 2,085.00 | 2,020.00 | 2,048.00 | 0.0M |
| 2021-04-14 | 2,048.00 | 2,060.00 | 2,019.00 | 2,028.00 | 0.0M |
| 2021-04-13 | 2,140.00 | 2,140.00 | 2,035.00 | 2,036.00 | 0.0M |
| 2021-04-12 | 2,140.00 | 2,140.00 | 2,118.00 | 2,130.00 | 0.0M |
| 2021-04-09 | 2,170.00 | 2,170.00 | 2,111.00 | 2,126.00 | 0.0M |
| 2021-04-08 | 2,240.00 | 2,240.00 | 2,151.00 | 2,185.00 | 0.0M |
| 2021-04-07 | 2,234.00 | 2,245.00 | 2,220.00 | 2,239.00 | 0.0M |
| 2021-04-06 | 2,400.00 | 2,429.00 | 2,245.00 | 2,251.00 | 0.0M |
| 2021-04-05 | 2,359.00 | 2,485.00 | 2,351.00 | 2,381.00 | 0.1M |
| 2021-04-02 | 2,250.00 | 2,349.00 | 2,231.00 | 2,333.00 | 0.0M |
| 2021-04-01 | 2,246.00 | 2,279.00 | 2,218.00 | 2,250.00 | 0.0M |
| 2021-03-31 | 2,165.00 | 2,280.00 | 2,160.00 | 2,238.00 | 0.0M |
| 2021-03-30 | 2,121.00 | 2,300.00 | 2,111.00 | 2,178.00 | 0.1M |
| 2021-03-29 | 2,349.00 | 2,370.00 | 2,110.00 | 2,187.00 | 0.1M |
| 2021-03-26 | 2,450.00 | 2,490.00 | 2,260.00 | 2,349.00 | 0.6M |
| 2021-03-25 | 2,851.00 | 3,145.00 | 2,547.00 | 2,600.00 | 1.4M |