577.00
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 | 2,370.00 | 2,380.00 | 2,290.00 | 2,335.00 | 0.1M |
| 2021-12-29 | 2,340.00 | 2,385.00 | 2,290.00 | 2,340.00 | 0.1M |
| 2021-12-28 | 2,380.00 | 2,380.00 | 2,290.00 | 2,345.00 | 0.3M |
| 2021-12-27 | 2,350.00 | 2,380.00 | 2,310.00 | 2,365.00 | 0.3M |
| 2021-12-24 | 2,270.00 | 2,340.00 | 2,250.00 | 2,300.00 | 0.2M |
| 2021-12-23 | 2,270.00 | 2,275.00 | 2,235.00 | 2,260.00 | 0.1M |
| 2021-12-22 | 2,275.00 | 2,545.00 | 2,225.00 | 2,260.00 | 1.2M |
| 2021-12-21 | 2,300.00 | 2,325.00 | 2,215.00 | 2,300.00 | 0.1M |
| 2021-12-20 | 2,430.00 | 2,430.00 | 2,265.00 | 2,300.00 | 0.2M |
| 2021-12-19 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 0.0M |
| 2021-12-17 | 2,400.00 | 2,460.00 | 2,365.00 | 2,460.00 | 0.1M |
| 2021-12-16 | 2,540.00 | 2,590.00 | 2,330.00 | 2,460.00 | 0.3M |
| 2021-12-15 | 2,620.00 | 2,620.00 | 2,475.00 | 2,550.00 | 0.0M |
| 2021-12-14 | 2,765.00 | 2,765.00 | 2,550.00 | 2,620.00 | 0.4M |
| 2021-12-13 | 2,655.00 | 2,890.00 | 2,655.00 | 2,765.00 | 0.7M |
| 2021-12-10 | 2,565.00 | 2,695.00 | 2,550.00 | 2,655.00 | 0.4M |
| 2021-12-09 | 2,310.00 | 2,695.00 | 2,300.00 | 2,620.00 | 1.7M |
| 2021-12-08 | 2,220.00 | 2,355.00 | 2,210.00 | 2,315.00 | 0.0M |
| 2021-12-07 | 2,160.00 | 2,225.00 | 2,140.00 | 2,220.00 | 0.2M |
| 2021-12-06 | 2,240.00 | 2,240.00 | 2,130.00 | 2,160.00 | 0.4M |
| 2021-12-05 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0.0M |
| 2021-12-03 | 2,295.00 | 2,320.00 | 2,200.00 | 2,210.00 | 0.2M |
| 2021-12-02 | 2,235.00 | 2,355.00 | 2,235.00 | 2,290.00 | 0.2M |
| 2021-12-01 | 2,235.00 | 2,450.00 | 2,160.00 | 2,300.00 | 0.8M |
| 2021-11-30 | 2,295.00 | 2,360.00 | 2,220.00 | 2,235.00 | 0.2M |
| 2021-11-29 | 2,160.00 | 2,420.00 | 2,120.00 | 2,315.00 | 0.9M |
| 2021-11-26 | 2,030.00 | 2,230.00 | 2,030.00 | 2,150.00 | 0.5M |
| 2021-11-25 | 2,125.00 | 2,125.00 | 2,005.00 | 2,030.00 | 0.1M |
| 2021-11-24 | 2,070.00 | 2,135.00 | 1,920.00 | 2,110.00 | 0.8M |
| 2021-11-23 | 2,270.00 | 2,270.00 | 2,075.00 | 2,130.00 | 0.6M |
| 2021-11-22 | 2,355.00 | 2,355.00 | 2,260.00 | 2,280.00 | 0.1M |
| 2021-11-21 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | 0.0M |
| 2021-11-19 | 2,320.00 | 2,520.00 | 2,280.00 | 2,355.00 | 0.1M |
| 2021-11-18 | 2,280.00 | 2,360.00 | 2,280.00 | 2,320.00 | 0.1M |
| 2021-11-17 | 2,320.00 | 2,325.00 | 2,225.00 | 2,290.00 | 0.2M |
| 2021-11-16 | 2,430.00 | 2,430.00 | 2,290.00 | 2,330.00 | 0.2M |
| 2021-11-15 | 2,520.00 | 2,615.00 | 2,390.00 | 2,420.00 | 0.4M |
| 2021-11-14 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0.0M |
| 2021-11-12 | 2,290.00 | 2,545.00 | 2,290.00 | 2,510.00 | 0.5M |
| 2021-11-11 | 2,315.00 | 2,380.00 | 2,285.00 | 2,300.00 | 0.1M |
| 2021-11-10 | 2,410.00 | 2,425.00 | 2,305.00 | 2,325.00 | 0.2M |
| 2021-11-09 | 2,315.00 | 2,520.00 | 2,315.00 | 2,375.00 | 0.2M |
| 2021-11-08 | 2,260.00 | 2,300.00 | 2,205.00 | 2,300.00 | 0.1M |
| 2021-11-05 | 2,285.00 | 2,330.00 | 2,255.00 | 2,265.00 | 0.1M |
| 2021-11-04 | 2,395.00 | 2,395.00 | 2,215.00 | 2,330.00 | 0.2M |
| 2021-11-03 | 2,315.00 | 2,420.00 | 2,250.00 | 2,380.00 | 0.1M |
| 2021-11-02 | 2,240.00 | 2,280.00 | 2,205.00 | 2,270.00 | 0.1M |
| 2021-11-01 | 2,275.00 | 2,330.00 | 2,195.00 | 2,200.00 | 0.1M |
| 2021-10-29 | 2,320.00 | 2,340.00 | 2,265.00 | 2,280.00 | 0.1M |
| 2021-10-28 | 2,250.00 | 2,550.00 | 2,250.00 | 2,290.00 | 0.5M |
| 2021-10-27 | 2,315.00 | 2,315.00 | 2,200.00 | 2,240.00 | 0.1M |
| 2021-10-26 | 2,365.00 | 2,390.00 | 2,290.00 | 2,315.00 | 0.1M |
| 2021-10-25 | 2,235.00 | 2,370.00 | 2,155.00 | 2,350.00 | 0.2M |
| 2021-10-22 | 2,295.00 | 2,295.00 | 2,210.00 | 2,245.00 | 0.1M |
| 2021-10-21 | 2,360.00 | 2,360.00 | 2,230.00 | 2,300.00 | 0.2M |
| 2021-10-20 | 2,485.00 | 2,485.00 | 2,380.00 | 2,380.00 | 0.1M |
| 2021-10-19 | 2,560.00 | 2,560.00 | 2,425.00 | 2,485.00 | 0.2M |
| 2021-10-18 | 2,575.00 | 2,590.00 | 2,510.00 | 2,575.00 | 0.1M |
| 2021-10-15 | 2,615.00 | 2,635.00 | 2,545.00 | 2,555.00 | 0.1M |
| 2021-10-14 | 2,600.00 | 2,655.00 | 2,595.00 | 2,605.00 | 0.1M |
| 2021-10-13 | 2,550.00 | 2,650.00 | 2,495.00 | 2,650.00 | 0.0M |
| 2021-10-12 | 2,695.00 | 2,790.00 | 2,530.00 | 2,550.00 | 0.6M |
| 2021-10-11 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0M |
| 2021-10-08 | 2,240.00 | 2,910.00 | 2,240.00 | 2,740.00 | 4.4M |
| 2021-10-07 | 2,110.00 | 2,250.00 | 2,110.00 | 2,240.00 | 0.1M |
| 2021-10-06 | 2,190.00 | 2,230.00 | 2,120.00 | 2,140.00 | 0.1M |
| 2021-10-05 | 2,205.00 | 2,245.00 | 2,050.00 | 2,200.00 | 0.2M |
| 2021-10-04 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 0.0M |
| 2021-10-01 | 2,460.00 | 2,495.00 | 1,950.00 | 2,205.00 | 1.2M |
| 2021-09-30 | 2,435.00 | 2,535.00 | 2,435.00 | 2,460.00 | 0.1M |
| 2021-09-29 | 2,545.00 | 2,550.00 | 2,410.00 | 2,435.00 | 0.2M |
| 2021-09-28 | 2,560.00 | 2,605.00 | 2,535.00 | 2,560.00 | 0.1M |
| 2021-09-27 | 2,550.00 | 2,630.00 | 2,500.00 | 2,610.00 | 0.1M |
| 2021-09-24 | 2,615.00 | 2,640.00 | 2,550.00 | 2,550.00 | 0.1M |
| 2021-09-23 | 2,700.00 | 2,715.00 | 2,605.00 | 2,620.00 | 0.1M |
| 2021-09-17 | 2,740.00 | 2,770.00 | 2,620.00 | 2,700.00 | 0.2M |
| 2021-09-16 | 2,870.00 | 2,870.00 | 2,695.00 | 2,740.00 | 0.6M |
| 2021-09-14 | 2,930.00 | 2,970.00 | 2,875.00 | 2,875.00 | 0.2M |
| 2021-09-13 | 3,070.00 | 3,070.00 | 2,915.00 | 2,930.00 | 0.3M |
| 2021-09-10 | 3,125.00 | 3,135.00 | 3,040.00 | 3,080.00 | 0.1M |
| 2021-09-09 | 3,210.00 | 3,240.00 | 3,090.00 | 3,090.00 | 0.0M |
| 2021-09-08 | 3,415.00 | 3,415.00 | 3,175.00 | 3,210.00 | 0.2M |
| 2021-09-07 | 3,430.00 | 3,490.00 | 3,305.00 | 3,360.00 | 0.2M |
| 2021-09-06 | 3,355.00 | 3,520.00 | 3,355.00 | 3,420.00 | 0.4M |
| 2021-09-05 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0M |
| 2021-09-03 | 3,250.00 | 3,540.00 | 3,120.00 | 3,425.00 | 0.9M |
| 2021-09-02 | 3,320.00 | 3,320.00 | 3,190.00 | 3,250.00 | 0.4M |
| 2021-09-01 | 3,040.00 | 3,440.00 | 2,970.00 | 3,315.00 | 1.6M |
| 2021-08-31 | 3,080.00 | 3,080.00 | 2,975.00 | 3,045.00 | 0.3M |
| 2021-08-30 | 2,900.00 | 3,350.00 | 2,785.00 | 3,100.00 | 0.0M |
| 2021-08-29 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | 0.0M |
| 2021-08-27 | 2,810.00 | 2,825.00 | 2,755.00 | 2,775.00 | 0.0M |
| 2021-08-26 | 2,775.00 | 2,860.00 | 2,760.00 | 2,810.00 | 0.1M |
| 2021-08-25 | 2,765.00 | 2,775.00 | 2,690.00 | 2,760.00 | 0.1M |
| 2021-08-24 | 2,710.00 | 2,765.00 | 2,680.00 | 2,750.00 | 0.1M |
| 2021-08-23 | 2,700.00 | 2,750.00 | 2,560.00 | 2,700.00 | 0.1M |
| 2021-08-20 | 2,805.00 | 2,820.00 | 2,660.00 | 2,700.00 | 0.1M |
| 2021-08-19 | 2,805.00 | 2,995.00 | 2,760.00 | 2,805.00 | 0.1M |
| 2021-08-18 | 2,820.00 | 2,860.00 | 2,780.00 | 2,800.00 | 0.1M |
| 2021-08-17 | 2,910.00 | 2,995.00 | 2,770.00 | 2,820.00 | 0.2M |
| 2021-08-13 | 3,035.00 | 3,045.00 | 2,915.00 | 2,920.00 | 0.2M |
| 2021-08-12 | 3,070.00 | 3,085.00 | 3,030.00 | 3,035.00 | 0.1M |
| 2021-08-11 | 3,060.00 | 3,135.00 | 3,050.00 | 3,050.00 | 0.1M |
| 2021-08-10 | 3,085.00 | 3,105.00 | 3,045.00 | 3,060.00 | 0.2M |
| 2021-08-09 | 3,115.00 | 3,180.00 | 3,010.00 | 3,055.00 | 0.1M |
| 2021-08-06 | 3,180.00 | 3,195.00 | 3,120.00 | 3,145.00 | 0.1M |
| 2021-08-05 | 3,165.00 | 3,225.00 | 3,130.00 | 3,180.00 | 0.1M |
| 2021-08-04 | 3,120.00 | 3,195.00 | 3,120.00 | 3,165.00 | 0.0M |
| 2021-08-03 | 3,195.00 | 3,245.00 | 3,100.00 | 3,150.00 | 0.1M |
| 2021-08-02 | 3,165.00 | 3,335.00 | 3,140.00 | 3,190.00 | 0.1M |
| 2021-07-30 | 3,240.00 | 3,305.00 | 3,130.00 | 3,175.00 | 0.1M |
| 2021-07-29 | 3,255.00 | 3,325.00 | 3,255.00 | 3,270.00 | 0.1M |
| 2021-07-28 | 3,240.00 | 3,300.00 | 3,100.00 | 3,300.00 | 0.0M |
| 2021-07-27 | 3,265.00 | 3,360.00 | 3,245.00 | 3,290.00 | 0.1M |
| 2021-07-26 | 3,425.00 | 3,450.00 | 3,290.00 | 3,290.00 | 0.0M |
| 2021-07-23 | 3,350.00 | 3,400.00 | 3,310.00 | 3,400.00 | 0.1M |
| 2021-07-22 | 3,380.00 | 3,415.00 | 3,320.00 | 3,330.00 | 0.0M |
| 2021-07-21 | 3,490.00 | 3,580.00 | 3,410.00 | 3,410.00 | 0.2M |
| 2021-07-20 | 3,520.00 | 3,610.00 | 3,425.00 | 3,480.00 | 0.4M |
| 2021-07-19 | 3,310.00 | 3,640.00 | 3,265.00 | 3,515.00 | 1.1M |
| 2021-07-16 | 3,135.00 | 3,480.00 | 3,060.00 | 3,310.00 | 0.6M |
| 2021-07-15 | 3,280.00 | 3,300.00 | 3,200.00 | 3,235.00 | 0.2M |
| 2021-07-14 | 3,275.00 | 3,310.00 | 3,235.00 | 3,260.00 | 0.0M |
| 2021-07-13 | 3,195.00 | 3,305.00 | 3,170.00 | 3,275.00 | 0.0M |
| 2021-07-12 | 3,170.00 | 3,325.00 | 3,080.00 | 3,195.00 | 0.4M |
| 2021-07-09 | 3,010.00 | 3,195.00 | 2,995.00 | 3,170.00 | 0.5M |
| 2021-07-08 | 3,045.00 | 3,050.00 | 2,905.00 | 3,050.00 | 0.0M |
| 2021-07-07 | 3,165.00 | 3,165.00 | 3,035.00 | 3,045.00 | 0.0M |
| 2021-07-06 | 3,190.00 | 3,205.00 | 3,105.00 | 3,150.00 | 0.3M |
| 2021-07-05 | 3,190.00 | 3,215.00 | 3,150.00 | 3,155.00 | 0.2M |
| 2021-07-02 | 3,205.00 | 3,250.00 | 3,155.00 | 3,190.00 | 0.2M |
| 2021-07-01 | 3,250.00 | 3,250.00 | 3,160.00 | 3,205.00 | 0.2M |
| 2021-06-30 | 3,275.00 | 3,360.00 | 3,195.00 | 3,245.00 | 0.3M |
| 2021-06-29 | 3,415.00 | 3,430.00 | 3,170.00 | 3,240.00 | 0.0M |
| 2021-06-28 | 3,440.00 | 3,550.00 | 3,395.00 | 3,415.00 | 0.4M |
| 2021-06-27 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0M |
| 2021-06-25 | 3,385.00 | 3,520.00 | 3,345.00 | 3,480.00 | 0.7M |
| 2021-06-24 | 3,445.00 | 3,450.00 | 3,255.00 | 3,450.00 | 0.0M |
| 2021-06-23 | 3,520.00 | 3,545.00 | 3,390.00 | 3,450.00 | 0.0M |
| 2021-06-22 | 3,735.00 | 3,765.00 | 3,445.00 | 3,560.00 | 0.0M |
| 2021-06-21 | 4,380.00 | 4,380.00 | 3,685.00 | 3,775.00 | 2.2M |
| 2021-06-20 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0.0M |
| 2021-06-18 | 4,900.00 | 5,200.00 | 4,030.00 | 4,235.00 | 12.8M |
| 2021-06-17 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 0.5M |
| 2021-06-16 | 2,410.00 | 3,130.00 | 2,410.00 | 3,130.00 | 0.4M |