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 |
|---|---|---|---|---|---|
| 2024-12-30 | 635.00 | 635.00 | 625.00 | 635.00 | 5.5M |
| 2024-12-27 | 640.00 | 645.00 | 625.00 | 635.00 | 16.0M |
| 2024-12-24 | 635.00 | 640.00 | 630.00 | 635.00 | 5.8M |
| 2024-12-23 | 635.00 | 640.00 | 630.00 | 635.00 | 7.7M |
| 2024-12-20 | 630.00 | 640.00 | 630.00 | 630.00 | 10.3M |
| 2024-12-19 | 630.00 | 640.00 | 620.00 | 630.00 | 22.0M |
| 2024-12-18 | 645.00 | 650.00 | 630.00 | 635.00 | 19.4M |
| 2024-12-17 | 655.00 | 665.00 | 645.00 | 645.00 | 9.9M |
| 2024-12-16 | 665.00 | 665.00 | 655.00 | 655.00 | 11.9M |
| 2024-12-13 | 670.00 | 670.00 | 655.00 | 660.00 | 10.0M |
| 2024-12-12 | 670.00 | 675.00 | 660.00 | 665.00 | 13.1M |
| 2024-12-11 | 670.00 | 675.00 | 660.00 | 665.00 | 13.8M |
| 2024-12-10 | 670.00 | 680.00 | 665.00 | 665.00 | 19.0M |
| 2024-12-09 | 670.00 | 675.00 | 660.00 | 670.00 | 16.9M |
| 2024-12-06 | 670.00 | 680.00 | 665.00 | 665.00 | 16.6M |
| 2024-12-05 | 655.00 | 680.00 | 650.00 | 665.00 | 28.2M |
| 2024-12-04 | 660.00 | 670.00 | 645.00 | 655.00 | 42.6M |
| 2024-12-03 | 655.00 | 660.00 | 650.00 | 660.00 | 9.1M |
| 2024-12-02 | 650.00 | 655.00 | 640.00 | 655.00 | 15.6M |
| 2024-11-29 | 650.00 | 655.00 | 645.00 | 650.00 | 14.1M |
| 2024-11-28 | 655.00 | 660.00 | 645.00 | 650.00 | 15.2M |
| 2024-11-26 | 655.00 | 665.00 | 650.00 | 655.00 | 8.0M |
| 2024-11-25 | 660.00 | 665.00 | 650.00 | 650.00 | 38.5M |
| 2024-11-22 | 655.00 | 660.00 | 650.00 | 650.00 | 25.7M |
| 2024-11-21 | 660.00 | 670.00 | 655.00 | 655.00 | 9.7M |
| 2024-11-20 | 675.00 | 675.00 | 660.00 | 660.00 | 19.8M |
| 2024-11-19 | 670.00 | 675.00 | 665.00 | 670.00 | 7.0M |
| 2024-11-18 | 685.00 | 690.00 | 665.00 | 665.00 | 15.3M |
| 2024-11-15 | 690.00 | 695.00 | 675.00 | 685.00 | 13.3M |
| 2024-11-14 | 685.00 | 695.00 | 675.00 | 695.00 | 11.2M |
| 2024-11-13 | 695.00 | 695.00 | 675.00 | 685.00 | 14.6M |
| 2024-11-12 | 680.00 | 695.00 | 675.00 | 685.00 | 14.2M |
| 2024-11-11 | 685.00 | 710.00 | 675.00 | 680.00 | 20.4M |
| 2024-11-08 | 670.00 | 690.00 | 665.00 | 685.00 | 17.3M |
| 2024-11-07 | 665.00 | 675.00 | 660.00 | 670.00 | 10.3M |
| 2024-11-06 | 665.00 | 675.00 | 660.00 | 665.00 | 10.9M |
| 2024-11-05 | 670.00 | 680.00 | 660.00 | 665.00 | 15.7M |
| 2024-11-04 | 680.00 | 685.00 | 670.00 | 670.00 | 13.4M |
| 2024-11-01 | 690.00 | 690.00 | 675.00 | 680.00 | 13.9M |
| 2024-10-31 | 690.00 | 695.00 | 685.00 | 690.00 | 14.5M |
| 2024-10-30 | 700.00 | 705.00 | 680.00 | 690.00 | 26.3M |
| 2024-10-29 | 690.00 | 710.00 | 685.00 | 700.00 | 20.9M |
| 2024-10-28 | 695.00 | 700.00 | 685.00 | 690.00 | 17.8M |
| 2024-10-25 | 705.00 | 710.00 | 695.00 | 695.00 | 18.0M |
| 2024-10-24 | 710.00 | 710.00 | 705.00 | 705.00 | 10.0M |
| 2024-10-23 | 710.00 | 720.00 | 705.00 | 705.00 | 22.2M |
| 2024-10-22 | 705.00 | 710.00 | 705.00 | 705.00 | 8.1M |
| 2024-10-21 | 710.00 | 715.00 | 700.00 | 705.00 | 20.3M |
| 2024-10-18 | 715.00 | 715.00 | 705.00 | 705.00 | 14.3M |
| 2024-10-17 | 725.00 | 725.00 | 710.00 | 710.00 | 14.9M |
| 2024-10-16 | 705.00 | 725.00 | 700.00 | 725.00 | 86.0M |
| 2024-10-15 | 710.00 | 715.00 | 700.00 | 705.00 | 31.3M |
| 2024-10-14 | 730.00 | 730.00 | 705.00 | 710.00 | 37.7M |
| 2024-10-11 | 730.00 | 735.00 | 720.00 | 730.00 | 15.3M |
| 2024-10-10 | 730.00 | 735.00 | 720.00 | 725.00 | 14.1M |
| 2024-10-09 | 725.00 | 735.00 | 725.00 | 730.00 | 15.7M |
| 2024-10-08 | 730.00 | 735.00 | 725.00 | 725.00 | 12.4M |
| 2024-10-07 | 725.00 | 740.00 | 725.00 | 730.00 | 27.0M |
| 2024-10-04 | 725.00 | 735.00 | 720.00 | 720.00 | 16.4M |
| 2024-10-03 | 725.00 | 730.00 | 720.00 | 720.00 | 15.7M |
| 2024-10-02 | 775.00 | 775.00 | 720.00 | 725.00 | 43.8M |
| 2024-10-01 | 755.00 | 760.00 | 750.00 | 750.00 | 15.8M |
| 2024-09-30 | 770.00 | 770.00 | 745.00 | 760.00 | 35.9M |
| 2024-09-27 | 760.00 | 775.00 | 745.00 | 770.00 | 35.1M |
| 2024-09-26 | 760.00 | 765.00 | 750.00 | 760.00 | 22.4M |
| 2024-09-25 | 775.00 | 785.00 | 750.00 | 760.00 | 47.2M |
| 2024-09-24 | 745.00 | 800.00 | 745.00 | 775.00 | 132.2M |
| 2024-09-23 | 695.00 | 735.00 | 690.00 | 735.00 | 157.8M |
| 2024-09-20 | 745.00 | 750.00 | 670.00 | 670.00 | 390.6M |
| 2024-09-19 | 740.00 | 750.00 | 730.00 | 745.00 | 23.3M |
| 2024-09-18 | 755.00 | 760.00 | 740.00 | 740.00 | 14.1M |
| 2024-09-17 | 750.00 | 755.00 | 735.00 | 755.00 | 17.7M |
| 2024-09-13 | 750.00 | 755.00 | 740.00 | 750.00 | 8.7M |
| 2024-09-12 | 755.00 | 765.00 | 740.00 | 750.00 | 21.4M |
| 2024-09-11 | 760.00 | 765.00 | 735.00 | 755.00 | 60.5M |
| 2024-09-10 | 730.00 | 740.00 | 725.00 | 735.00 | 11.5M |
| 2024-09-09 | 750.00 | 750.00 | 720.00 | 730.00 | 22.4M |
| 2024-09-06 | 735.00 | 755.00 | 725.00 | 745.00 | 47.8M |
| 2024-09-05 | 720.00 | 735.00 | 710.00 | 730.00 | 16.3M |
| 2024-09-04 | 710.00 | 720.00 | 710.00 | 720.00 | 8.4M |
| 2024-09-03 | 725.00 | 725.00 | 710.00 | 715.00 | 10.3M |
| 2024-09-02 | 705.00 | 725.00 | 700.00 | 720.00 | 25.2M |
| 2024-08-30 | 705.00 | 715.00 | 700.00 | 705.00 | 9.9M |
| 2024-08-29 | 715.00 | 720.00 | 705.00 | 705.00 | 20.9M |
| 2024-08-28 | 730.00 | 730.00 | 710.00 | 715.00 | 19.4M |
| 2024-08-27 | 720.00 | 735.00 | 715.00 | 725.00 | 25.4M |
| 2024-08-26 | 755.00 | 760.00 | 715.00 | 720.00 | 92.3M |
| 2024-08-23 | 755.00 | 760.00 | 745.00 | 755.00 | 26.1M |
| 2024-08-22 | 755.00 | 790.00 | 740.00 | 750.00 | 83.3M |
| 2024-08-21 | 785.00 | 785.00 | 740.00 | 755.00 | 94.6M |
| 2024-08-20 | 800.00 | 805.00 | 765.00 | 775.00 | 232.1M |
| 2024-08-19 | 665.00 | 770.00 | 660.00 | 770.00 | 141.5M |
| 2024-08-16 | 655.00 | 670.00 | 650.00 | 665.00 | 14.7M |
| 2024-08-15 | 660.00 | 660.00 | 645.00 | 650.00 | 9.4M |
| 2024-08-14 | 680.00 | 680.00 | 650.00 | 655.00 | 17.4M |
| 2024-08-13 | 655.00 | 660.00 | 650.00 | 655.00 | 17.5M |
| 2024-08-12 | 650.00 | 655.00 | 645.00 | 650.00 | 15.4M |
| 2024-08-09 | 645.00 | 660.00 | 645.00 | 650.00 | 21.7M |
| 2024-08-08 | 665.00 | 665.00 | 640.00 | 645.00 | 26.9M |
| 2024-08-07 | 660.00 | 665.00 | 650.00 | 665.00 | 12.3M |
| 2024-08-06 | 655.00 | 665.00 | 650.00 | 650.00 | 15.1M |
| 2024-08-05 | 675.00 | 675.00 | 655.00 | 655.00 | 33.6M |
| 2024-08-02 | 675.00 | 685.00 | 670.00 | 680.00 | 10.8M |
| 2024-08-01 | 675.00 | 680.00 | 670.00 | 675.00 | 15.6M |
| 2024-07-31 | 710.00 | 710.00 | 675.00 | 675.00 | 14.8M |
| 2024-07-30 | 680.00 | 685.00 | 665.00 | 685.00 | 29.2M |
| 2024-07-29 | 680.00 | 685.00 | 675.00 | 680.00 | 17.1M |
| 2024-07-26 | 675.00 | 690.00 | 665.00 | 680.00 | 22.1M |
| 2024-07-25 | 685.00 | 700.00 | 660.00 | 670.00 | 69.3M |
| 2024-07-24 | 745.00 | 745.00 | 675.00 | 685.00 | 115.0M |
| 2024-07-23 | 745.00 | 745.00 | 725.00 | 725.00 | 11.0M |
| 2024-07-22 | 730.00 | 745.00 | 725.00 | 740.00 | 13.7M |
| 2024-07-19 | 745.00 | 750.00 | 730.00 | 730.00 | 13.9M |
| 2024-07-18 | 730.00 | 760.00 | 725.00 | 745.00 | 59.8M |
| 2024-07-17 | 710.00 | 735.00 | 705.00 | 735.00 | 25.2M |
| 2024-07-16 | 720.00 | 720.00 | 705.00 | 705.00 | 16.6M |
| 2024-07-15 | 725.00 | 725.00 | 705.00 | 715.00 | 10.8M |
| 2024-07-12 | 720.00 | 725.00 | 700.00 | 710.00 | 43.0M |
| 2024-07-11 | 725.00 | 730.00 | 720.00 | 720.00 | 24.9M |
| 2024-07-10 | 745.00 | 745.00 | 720.00 | 725.00 | 17.9M |
| 2024-07-09 | 740.00 | 745.00 | 730.00 | 730.00 | 17.8M |
| 2024-07-08 | 725.00 | 740.00 | 725.00 | 740.00 | 12.0M |
| 2024-07-05 | 740.00 | 745.00 | 725.00 | 725.00 | 19.2M |
| 2024-07-04 | 705.00 | 745.00 | 705.00 | 735.00 | 39.2M |
| 2024-07-03 | 710.00 | 710.00 | 700.00 | 705.00 | 9.4M |
| 2024-07-02 | 705.00 | 710.00 | 700.00 | 705.00 | 6.6M |
| 2024-07-01 | 710.00 | 715.00 | 700.00 | 700.00 | 11.1M |
| 2024-06-28 | 700.00 | 715.00 | 690.00 | 710.00 | 19.6M |
| 2024-06-27 | 705.00 | 705.00 | 690.00 | 700.00 | 13.0M |
| 2024-06-26 | 725.00 | 725.00 | 690.00 | 695.00 | 9.1M |
| 2024-06-25 | 695.00 | 705.00 | 690.00 | 700.00 | 9.5M |
| 2024-06-24 | 695.00 | 715.00 | 695.00 | 695.00 | 21.0M |
| 2024-06-21 | 685.00 | 700.00 | 680.00 | 695.00 | 23.3M |
| 2024-06-20 | 685.00 | 700.00 | 675.00 | 685.00 | 39.5M |
| 2024-06-19 | 670.00 | 695.00 | 670.00 | 685.00 | 18.3M |
| 2024-06-14 | 700.00 | 700.00 | 675.00 | 680.00 | 13.8M |
| 2024-06-13 | 690.00 | 710.00 | 690.00 | 700.00 | 19.1M |
| 2024-06-12 | 715.00 | 715.00 | 685.00 | 690.00 | 42.5M |
| 2024-06-11 | 715.00 | 720.00 | 710.00 | 710.00 | 21.2M |
| 2024-06-10 | 725.00 | 740.00 | 715.00 | 715.00 | 21.3M |
| 2024-06-07 | 740.00 | 740.00 | 725.00 | 725.00 | 12.3M |
| 2024-06-06 | 730.00 | 740.00 | 730.00 | 735.00 | 12.4M |
| 2024-06-05 | 745.00 | 745.00 | 730.00 | 730.00 | 10.9M |
| 2024-06-04 | 725.00 | 745.00 | 725.00 | 740.00 | 16.6M |
| 2024-06-03 | 735.00 | 745.00 | 725.00 | 725.00 | 30.1M |
| 2024-05-31 | 750.00 | 755.00 | 735.00 | 735.00 | 25.8M |
| 2024-05-30 | 760.00 | 760.00 | 745.00 | 745.00 | 25.7M |
| 2024-05-29 | 775.00 | 775.00 | 750.00 | 760.00 | 17.5M |
| 2024-05-28 | 755.00 | 780.00 | 750.00 | 770.00 | 22.4M |
| 2024-05-27 | 770.00 | 775.00 | 755.00 | 755.00 | 21.2M |
| 2024-05-22 | 775.00 | 780.00 | 765.00 | 770.00 | 8.5M |
| 2024-05-21 | 785.00 | 785.00 | 765.00 | 770.00 | 19.4M |
| 2024-05-20 | 795.00 | 800.00 | 780.00 | 780.00 | 17.2M |
| 2024-05-17 | 775.00 | 800.00 | 770.00 | 790.00 | 30.0M |
| 2024-05-16 | 775.00 | 785.00 | 770.00 | 775.00 | 6.8M |
| 2024-05-15 | 770.00 | 785.00 | 765.00 | 775.00 | 20.3M |
| 2024-05-14 | 760.00 | 780.00 | 755.00 | 765.00 | 25.1M |
| 2024-05-13 | 755.00 | 765.00 | 750.00 | 755.00 | 20.0M |
| 2024-05-08 | 795.00 | 795.00 | 750.00 | 755.00 | 33.7M |
| 2024-05-07 | 775.00 | 780.00 | 770.00 | 770.00 | 18.4M |
| 2024-05-06 | 780.00 | 790.00 | 770.00 | 770.00 | 38.4M |
| 2024-05-03 | 810.00 | 810.00 | 780.00 | 780.00 | 73.8M |
| 2024-05-02 | 875.00 | 875.00 | 850.00 | 855.00 | 70.9M |
| 2024-04-30 | 845.00 | 860.00 | 845.00 | 855.00 | 41.4M |
| 2024-04-29 | 835.00 | 850.00 | 835.00 | 845.00 | 36.1M |
| 2024-04-26 | 845.00 | 845.00 | 835.00 | 835.00 | 37.5M |
| 2024-04-25 | 845.00 | 855.00 | 830.00 | 845.00 | 43.9M |
| 2024-04-24 | 860.00 | 865.00 | 840.00 | 845.00 | 36.2M |
| 2024-04-23 | 845.00 | 865.00 | 835.00 | 855.00 | 47.7M |
| 2024-04-22 | 820.00 | 840.00 | 820.00 | 840.00 | 16.0M |
| 2024-04-19 | 835.00 | 840.00 | 810.00 | 820.00 | 48.2M |
| 2024-04-18 | 835.00 | 845.00 | 830.00 | 835.00 | 20.4M |
| 2024-04-17 | 865.00 | 865.00 | 830.00 | 830.00 | 39.1M |
| 2024-04-16 | 850.00 | 855.00 | 840.00 | 840.00 | 46.8M |
| 2024-04-05 | 845.00 | 855.00 | 845.00 | 855.00 | 13.3M |
| 2024-04-04 | 845.00 | 855.00 | 840.00 | 850.00 | 20.4M |
| 2024-04-03 | 850.00 | 855.00 | 840.00 | 840.00 | 13.7M |
| 2024-04-02 | 855.00 | 855.00 | 845.00 | 850.00 | 17.3M |
| 2024-04-01 | 860.00 | 865.00 | 840.00 | 850.00 | 24.1M |
| 2024-03-28 | 875.00 | 875.00 | 855.00 | 860.00 | 44.7M |
| 2024-03-27 | 850.00 | 880.00 | 850.00 | 870.00 | 57.7M |
| 2024-03-26 | 855.00 | 865.00 | 850.00 | 855.00 | 24.1M |
| 2024-03-25 | 850.00 | 860.00 | 845.00 | 855.00 | 26.7M |
| 2024-03-22 | 850.00 | 855.00 | 845.00 | 850.00 | 12.0M |
| 2024-03-21 | 850.00 | 855.00 | 845.00 | 850.00 | 21.7M |
| 2024-03-20 | 855.00 | 860.00 | 845.00 | 850.00 | 14.8M |
| 2024-03-19 | 840.00 | 860.00 | 835.00 | 850.00 | 34.2M |
| 2024-03-18 | 835.00 | 860.00 | 835.00 | 835.00 | 81.5M |
| 2024-03-15 | 855.00 | 880.00 | 835.00 | 835.00 | 145.1M |
| 2024-03-14 | 855.00 | 860.00 | 850.00 | 855.00 | 9.7M |
| 2024-03-13 | 855.00 | 860.00 | 850.00 | 850.00 | 11.6M |
| 2024-03-08 | 855.00 | 860.00 | 845.00 | 855.00 | 16.6M |
| 2024-03-07 | 855.00 | 860.00 | 850.00 | 855.00 | 9.3M |
| 2024-03-06 | 875.00 | 875.00 | 850.00 | 850.00 | 12.3M |
| 2024-03-05 | 855.00 | 855.00 | 845.00 | 850.00 | 18.9M |
| 2024-03-04 | 865.00 | 870.00 | 850.00 | 855.00 | 21.8M |
| 2024-03-01 | 870.00 | 870.00 | 860.00 | 865.00 | 5.5M |
| 2024-02-29 | 860.00 | 875.00 | 855.00 | 865.00 | 25.0M |
| 2024-02-28 | 880.00 | 880.00 | 855.00 | 860.00 | 8.7M |
| 2024-02-27 | 855.00 | 870.00 | 850.00 | 855.00 | 16.3M |
| 2024-02-26 | 860.00 | 865.00 | 850.00 | 855.00 | 9.1M |
| 2024-02-23 | 860.00 | 860.00 | 850.00 | 855.00 | 24.5M |
| 2024-02-22 | 855.00 | 875.00 | 850.00 | 860.00 | 35.4M |
| 2024-02-21 | 910.00 | 910.00 | 855.00 | 855.00 | 39.8M |
| 2024-02-20 | 890.00 | 895.00 | 880.00 | 885.00 | 15.2M |
| 2024-02-19 | 900.00 | 905.00 | 875.00 | 890.00 | 14.0M |
| 2024-02-16 | 915.00 | 920.00 | 890.00 | 900.00 | 20.1M |
| 2024-02-15 | 900.00 | 925.00 | 875.00 | 915.00 | 65.3M |
| 2024-02-13 | 880.00 | 885.00 | 865.00 | 875.00 | 10.1M |
| 2024-02-12 | 880.00 | 885.00 | 870.00 | 880.00 | 10.1M |
| 2024-02-07 | 915.00 | 915.00 | 875.00 | 880.00 | 9.4M |
| 2024-02-06 | 865.00 | 895.00 | 860.00 | 890.00 | 20.4M |
| 2024-02-05 | 865.00 | 875.00 | 855.00 | 860.00 | 13.3M |
| 2024-02-02 | 860.00 | 870.00 | 845.00 | 865.00 | 23.0M |
| 2024-02-01 | 870.00 | 875.00 | 850.00 | 850.00 | 19.9M |
| 2024-01-31 | 875.00 | 875.00 | 860.00 | 875.00 | 12.9M |
| 2024-01-30 | 875.00 | 880.00 | 860.00 | 865.00 | 9.5M |
| 2024-01-29 | 865.00 | 880.00 | 865.00 | 875.00 | 6.8M |
| 2024-01-26 | 885.00 | 885.00 | 850.00 | 865.00 | 15.7M |
| 2024-01-25 | 885.00 | 890.00 | 875.00 | 885.00 | 7.7M |
| 2024-01-24 | 895.00 | 900.00 | 870.00 | 885.00 | 14.0M |
| 2024-01-23 | 875.00 | 885.00 | 870.00 | 870.00 | 11.0M |
| 2024-01-22 | 885.00 | 885.00 | 870.00 | 875.00 | 9.2M |
| 2024-01-19 | 870.00 | 890.00 | 870.00 | 880.00 | 10.7M |
| 2024-01-18 | 890.00 | 890.00 | 880.00 | 880.00 | 13.1M |
| 2024-01-17 | 910.00 | 910.00 | 875.00 | 885.00 | 9.1M |
| 2024-01-16 | 895.00 | 895.00 | 885.00 | 890.00 | 19.1M |
| 2024-01-15 | 880.00 | 895.00 | 875.00 | 895.00 | 17.8M |
| 2024-01-12 | 880.00 | 885.00 | 870.00 | 880.00 | 4.3M |
| 2024-01-11 | 865.00 | 890.00 | 865.00 | 880.00 | 7.9M |
| 2024-01-10 | 875.00 | 875.00 | 865.00 | 870.00 | 11.5M |
| 2024-01-09 | 890.00 | 890.00 | 865.00 | 870.00 | 22.9M |
| 2024-01-08 | 900.00 | 905.00 | 885.00 | 885.00 | 14.6M |
| 2024-01-05 | 900.00 | 915.00 | 895.00 | 900.00 | 7.9M |
| 2024-01-04 | 885.00 | 920.00 | 885.00 | 900.00 | 28.6M |
| 2024-01-03 | 890.00 | 895.00 | 885.00 | 885.00 | 8.8M |
| 2024-01-02 | 900.00 | 900.00 | 885.00 | 890.00 | 8.6M |