1,309.00
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 874.00 | 885.00 | 859.00 | 867.00 | 0.1M |
| 2022-12-29 | 855.00 | 890.00 | 840.00 | 862.00 | 0.3M |
| 2022-12-28 | 955.00 | 969.00 | 950.00 | 955.00 | 0.2M |
| 2022-12-27 | 951.00 | 962.00 | 945.00 | 961.00 | 0.1M |
| 2022-12-26 | 948.00 | 957.00 | 942.00 | 953.00 | 0.1M |
| 2022-12-23 | 975.00 | 976.00 | 932.00 | 946.00 | 0.2M |
| 2022-12-22 | 1,003.00 | 1,003.00 | 984.00 | 985.00 | 0.1M |
| 2022-12-21 | 1,004.00 | 1,011.00 | 994.00 | 1,001.00 | 0.1M |
| 2022-12-20 | 1,031.00 | 1,043.00 | 989.00 | 1,006.00 | 0.2M |
| 2022-12-19 | 1,010.00 | 1,037.00 | 996.00 | 1,017.00 | 0.2M |
| 2022-12-16 | 999.00 | 1,028.00 | 999.00 | 1,021.00 | 0.1M |
| 2022-12-15 | 998.00 | 1,024.00 | 998.00 | 1,012.00 | 0.1M |
| 2022-12-14 | 1,023.00 | 1,023.00 | 990.00 | 1,011.00 | 0.2M |
| 2022-12-13 | 1,032.00 | 1,050.00 | 1,004.00 | 1,021.00 | 0.2M |
| 2022-12-12 | 1,061.00 | 1,082.00 | 1,032.00 | 1,034.00 | 0.3M |
| 2022-12-09 | 999.00 | 1,126.00 | 980.00 | 1,067.00 | 1.1M |
| 2022-12-08 | 971.00 | 1,038.00 | 961.00 | 1,016.00 | 1.6M |
| 2022-12-07 | 896.00 | 906.00 | 873.00 | 896.00 | 0.1M |
| 2022-12-06 | 879.00 | 900.00 | 874.00 | 895.00 | 0.1M |
| 2022-12-05 | 880.00 | 891.00 | 872.00 | 879.00 | 0.0M |
| 2022-12-02 | 896.00 | 896.00 | 870.00 | 872.00 | 0.1M |
| 2022-12-01 | 904.00 | 904.00 | 888.00 | 889.00 | 0.1M |
| 2022-11-30 | 905.00 | 909.00 | 896.00 | 900.00 | 0.1M |
| 2022-11-29 | 910.00 | 920.00 | 898.00 | 910.00 | 0.1M |
| 2022-11-28 | 906.00 | 914.00 | 891.00 | 912.00 | 0.1M |
| 2022-11-25 | 885.00 | 903.00 | 871.00 | 900.00 | 0.1M |
| 2022-11-24 | 873.00 | 885.00 | 867.00 | 885.00 | 0.1M |
| 2022-11-22 | 848.00 | 876.00 | 841.00 | 868.00 | 0.1M |
| 2022-11-21 | 854.00 | 854.00 | 832.00 | 842.00 | 0.1M |
| 2022-11-18 | 853.00 | 867.00 | 847.00 | 854.00 | 0.1M |
| 2022-11-17 | 845.00 | 855.00 | 843.00 | 850.00 | 0.0M |
| 2022-11-16 | 852.00 | 855.00 | 838.00 | 845.00 | 0.1M |
| 2022-11-15 | 819.00 | 849.00 | 819.00 | 847.00 | 0.1M |
| 2022-11-14 | 836.00 | 836.00 | 816.00 | 825.00 | 0.1M |
| 2022-11-11 | 865.00 | 870.00 | 836.00 | 842.00 | 0.2M |
| 2022-11-10 | 888.00 | 900.00 | 844.00 | 854.00 | 0.5M |
| 2022-11-09 | 910.00 | 955.00 | 904.00 | 948.00 | 0.4M |
| 2022-11-08 | 912.00 | 919.00 | 896.00 | 903.00 | 0.1M |
| 2022-11-07 | 916.00 | 927.00 | 899.00 | 912.00 | 0.1M |
| 2022-11-04 | 893.00 | 916.00 | 891.00 | 901.00 | 0.1M |
| 2022-11-02 | 924.00 | 936.00 | 896.00 | 900.00 | 0.1M |
| 2022-11-01 | 896.00 | 930.00 | 890.00 | 919.00 | 0.1M |
| 2022-10-31 | 905.00 | 907.00 | 890.00 | 896.00 | 0.1M |
| 2022-10-28 | 903.00 | 905.00 | 890.00 | 905.00 | 0.0M |
| 2022-10-27 | 914.00 | 917.00 | 901.00 | 905.00 | 0.0M |
| 2022-10-26 | 920.00 | 934.00 | 918.00 | 922.00 | 0.1M |
| 2022-10-25 | 931.00 | 946.00 | 909.00 | 931.00 | 0.1M |
| 2022-10-24 | 906.00 | 938.00 | 889.00 | 931.00 | 0.2M |
| 2022-10-21 | 842.00 | 892.00 | 841.00 | 890.00 | 0.1M |
| 2022-10-20 | 870.00 | 870.00 | 825.00 | 849.00 | 0.1M |
| 2022-10-19 | 884.00 | 891.00 | 871.00 | 877.00 | 0.0M |
| 2022-10-18 | 916.00 | 920.00 | 875.00 | 884.00 | 0.1M |
| 2022-10-17 | 910.00 | 923.00 | 903.00 | 904.00 | 0.1M |
| 2022-10-14 | 878.00 | 925.00 | 870.00 | 918.00 | 0.3M |
| 2022-10-13 | 842.00 | 877.00 | 830.00 | 877.00 | 0.1M |
| 2022-10-12 | 821.00 | 837.00 | 817.00 | 837.00 | 0.0M |
| 2022-10-11 | 840.00 | 843.00 | 820.00 | 823.00 | 0.0M |
| 2022-10-07 | 837.00 | 851.00 | 837.00 | 847.00 | 0.0M |
| 2022-10-06 | 841.00 | 853.00 | 841.00 | 843.00 | 0.0M |
| 2022-10-05 | 849.00 | 855.00 | 831.00 | 846.00 | 0.0M |
| 2022-10-04 | 868.00 | 871.00 | 835.00 | 840.00 | 0.1M |
| 2022-10-03 | 875.00 | 884.00 | 845.00 | 855.00 | 0.1M |
| 2022-09-30 | 834.00 | 867.00 | 818.00 | 867.00 | 0.1M |
| 2022-09-29 | 832.00 | 841.00 | 815.00 | 834.00 | 0.0M |
| 2022-09-28 | 840.00 | 840.00 | 797.00 | 805.00 | 0.1M |
| 2022-09-27 | 843.00 | 866.00 | 837.00 | 848.00 | 0.1M |
| 2022-09-26 | 880.00 | 881.00 | 833.00 | 843.00 | 0.2M |
| 2022-09-22 | 830.00 | 910.00 | 818.00 | 910.00 | 0.2M |
| 2022-09-21 | 860.00 | 892.00 | 830.00 | 833.00 | 0.1M |
| 2022-09-20 | 840.00 | 933.00 | 840.00 | 863.00 | 0.3M |
| 2022-09-16 | 789.00 | 908.00 | 781.00 | 830.00 | 0.5M |
| 2022-09-15 | 792.00 | 808.00 | 770.00 | 795.00 | 0.2M |
| 2022-09-14 | 727.00 | 775.00 | 725.00 | 766.00 | 0.1M |
| 2022-09-13 | 731.00 | 736.00 | 728.00 | 736.00 | 0.0M |
| 2022-09-12 | 723.00 | 728.00 | 722.00 | 728.00 | 0.0M |
| 2022-09-09 | 715.00 | 723.00 | 715.00 | 722.00 | 0.0M |
| 2022-09-08 | 717.00 | 717.00 | 713.00 | 714.00 | 0.0M |
| 2022-09-07 | 716.00 | 717.00 | 710.00 | 713.00 | 0.0M |
| 2022-09-06 | 715.00 | 720.00 | 713.00 | 718.00 | 0.0M |
| 2022-09-05 | 719.00 | 724.00 | 712.00 | 712.00 | 0.0M |
| 2022-09-02 | 728.00 | 728.00 | 716.00 | 719.00 | 0.0M |
| 2022-09-01 | 722.00 | 731.00 | 722.00 | 723.00 | 0.0M |
| 2022-08-31 | 727.00 | 729.00 | 723.00 | 729.00 | 0.0M |
| 2022-08-30 | 730.00 | 730.00 | 723.00 | 727.00 | 0.0M |
| 2022-08-29 | 711.00 | 728.00 | 710.00 | 726.00 | 0.1M |
| 2022-08-26 | 730.00 | 730.00 | 723.00 | 726.00 | 0.0M |
| 2022-08-25 | 731.00 | 731.00 | 715.00 | 726.00 | 0.0M |
| 2022-08-24 | 739.00 | 739.00 | 725.00 | 729.00 | 0.0M |
| 2022-08-23 | 741.00 | 745.00 | 731.00 | 739.00 | 0.1M |
| 2022-08-22 | 740.00 | 750.00 | 733.00 | 746.00 | 0.1M |
| 2022-08-19 | 735.00 | 740.00 | 726.00 | 740.00 | 0.1M |
| 2022-08-18 | 722.00 | 739.00 | 721.00 | 739.00 | 0.1M |
| 2022-08-17 | 729.00 | 744.00 | 720.00 | 729.00 | 0.1M |
| 2022-08-16 | 727.00 | 727.00 | 705.00 | 717.00 | 0.1M |
| 2022-08-15 | 715.00 | 733.00 | 690.00 | 712.00 | 0.2M |
| 2022-08-12 | 693.00 | 728.00 | 680.00 | 702.00 | 0.3M |
| 2022-08-10 | 745.00 | 745.00 | 670.00 | 708.00 | 1.2M |
| 2022-08-09 | 645.00 | 645.00 | 645.00 | 645.00 | 0.0M |
| 2022-08-08 | 536.00 | 545.00 | 528.00 | 545.00 | 0.1M |
| 2022-08-05 | 528.00 | 528.00 | 523.00 | 526.00 | 0.0M |
| 2022-08-04 | 522.00 | 530.00 | 510.00 | 525.00 | 0.0M |
| 2022-08-03 | 515.00 | 520.00 | 513.00 | 519.00 | 0.0M |
| 2022-08-02 | 511.00 | 515.00 | 509.00 | 511.00 | 0.0M |
| 2022-08-01 | 508.00 | 512.00 | 506.00 | 511.00 | 0.0M |
| 2022-07-29 | 510.00 | 510.00 | 508.00 | 508.00 | 0.0M |
| 2022-07-28 | 509.00 | 510.00 | 505.00 | 508.00 | 0.0M |
| 2022-07-27 | 508.00 | 509.00 | 503.00 | 508.00 | 0.0M |
| 2022-07-26 | 510.00 | 510.00 | 506.00 | 508.00 | 0.0M |
| 2022-07-25 | 509.00 | 510.00 | 505.00 | 509.00 | 0.0M |
| 2022-07-22 | 509.00 | 510.00 | 505.00 | 506.00 | 0.0M |
| 2022-07-21 | 501.00 | 505.00 | 500.00 | 504.00 | 0.0M |
| 2022-07-20 | 508.00 | 510.00 | 499.00 | 499.00 | 0.0M |
| 2022-07-19 | 502.00 | 519.00 | 502.00 | 508.00 | 0.0M |
| 2022-07-15 | 498.00 | 501.00 | 498.00 | 500.00 | 0.0M |
| 2022-07-14 | 499.00 | 499.00 | 497.00 | 498.00 | 0.0M |
| 2022-07-13 | 500.00 | 500.00 | 496.00 | 498.00 | 0.0M |
| 2022-07-12 | 494.00 | 501.00 | 494.00 | 498.00 | 0.0M |
| 2022-07-11 | 497.00 | 499.00 | 495.00 | 497.00 | 0.0M |
| 2022-07-08 | 496.00 | 496.00 | 493.00 | 495.00 | 0.0M |
| 2022-07-07 | 495.00 | 496.00 | 494.00 | 496.00 | 0.0M |
| 2022-07-06 | 494.00 | 498.00 | 494.00 | 495.00 | 0.0M |
| 2022-07-05 | 498.00 | 498.00 | 493.00 | 493.00 | 0.0M |
| 2022-07-04 | 497.00 | 499.00 | 492.00 | 498.00 | 0.0M |
| 2022-07-01 | 496.00 | 496.00 | 492.00 | 492.00 | 0.0M |
| 2022-06-30 | 496.00 | 496.00 | 493.00 | 495.00 | 0.0M |
| 2022-06-29 | 493.00 | 497.00 | 493.00 | 497.00 | 0.0M |
| 2022-06-28 | 493.00 | 497.00 | 493.00 | 497.00 | 0.0M |
| 2022-06-27 | 497.00 | 499.00 | 491.00 | 494.00 | 0.0M |
| 2022-06-24 | 499.00 | 499.00 | 497.00 | 497.00 | 0.0M |
| 2022-06-23 | 500.00 | 501.00 | 498.00 | 499.00 | 0.0M |
| 2022-06-22 | 499.00 | 501.00 | 496.00 | 499.00 | 0.0M |
| 2022-06-21 | 500.00 | 500.00 | 496.00 | 499.00 | 0.0M |
| 2022-06-20 | 500.00 | 500.00 | 499.00 | 499.00 | 0.0M |
| 2022-06-17 | 496.00 | 500.00 | 496.00 | 500.00 | 0.0M |
| 2022-06-16 | 496.00 | 499.00 | 496.00 | 498.00 | 0.0M |
| 2022-06-15 | 499.00 | 500.00 | 496.00 | 500.00 | 0.0M |
| 2022-06-14 | 498.00 | 500.00 | 497.00 | 499.00 | 0.0M |
| 2022-06-13 | 500.00 | 501.00 | 496.00 | 498.00 | 0.0M |
| 2022-06-10 | 503.00 | 504.00 | 499.00 | 500.00 | 0.0M |
| 2022-06-09 | 500.00 | 504.00 | 500.00 | 503.00 | 0.0M |
| 2022-06-08 | 499.00 | 502.00 | 498.00 | 499.00 | 0.0M |
| 2022-06-07 | 500.00 | 502.00 | 495.00 | 499.00 | 0.0M |
| 2022-06-06 | 498.00 | 502.00 | 498.00 | 500.00 | 0.0M |
| 2022-06-03 | 501.00 | 505.00 | 499.00 | 500.00 | 0.0M |
| 2022-06-02 | 501.00 | 503.00 | 495.00 | 501.00 | 0.1M |
| 2022-06-01 | 502.00 | 507.00 | 496.00 | 499.00 | 0.0M |
| 2022-05-31 | 498.00 | 502.00 | 498.00 | 501.00 | 0.0M |
| 2022-05-30 | 498.00 | 500.00 | 496.00 | 497.00 | 0.0M |
| 2022-05-27 | 498.00 | 500.00 | 496.00 | 498.00 | 0.0M |
| 2022-05-26 | 495.00 | 499.00 | 495.00 | 498.00 | 0.0M |
| 2022-05-25 | 500.00 | 500.00 | 495.00 | 495.00 | 0.0M |
| 2022-05-24 | 495.00 | 498.00 | 495.00 | 495.00 | 0.0M |
| 2022-05-23 | 507.00 | 510.00 | 498.00 | 499.00 | 0.0M |
| 2022-05-20 | 503.00 | 503.00 | 500.00 | 502.00 | 0.0M |
| 2022-05-19 | 495.00 | 501.00 | 492.00 | 496.00 | 0.0M |
| 2022-05-18 | 499.00 | 500.00 | 498.00 | 500.00 | 0.0M |
| 2022-05-17 | 495.00 | 500.00 | 495.00 | 499.00 | 0.0M |
| 2022-05-16 | 510.00 | 510.00 | 491.00 | 495.00 | 0.0M |
| 2022-05-13 | 502.00 | 503.00 | 489.00 | 503.00 | 0.0M |
| 2022-05-12 | 505.00 | 515.00 | 497.00 | 510.00 | 0.1M |
| 2022-05-11 | 502.00 | 502.00 | 497.00 | 497.00 | 0.0M |
| 2022-05-10 | 498.00 | 500.00 | 498.00 | 500.00 | 0.0M |
| 2022-05-09 | 500.00 | 503.00 | 498.00 | 498.00 | 0.0M |
| 2022-05-06 | 499.00 | 500.00 | 496.00 | 497.00 | 0.0M |
| 2022-05-02 | 497.00 | 501.00 | 496.00 | 501.00 | 0.0M |
| 2022-04-28 | 500.00 | 502.00 | 497.00 | 500.00 | 0.0M |
| 2022-04-27 | 499.00 | 505.00 | 499.00 | 504.00 | 0.0M |
| 2022-04-26 | 505.00 | 505.00 | 498.00 | 500.00 | 0.0M |
| 2022-04-25 | 519.00 | 519.00 | 497.00 | 500.00 | 0.0M |
| 2022-04-22 | 501.00 | 503.00 | 501.00 | 502.00 | 0.0M |
| 2022-04-21 | 504.00 | 508.00 | 496.00 | 500.00 | 0.0M |
| 2022-04-20 | 505.00 | 513.00 | 504.00 | 504.00 | 0.0M |
| 2022-04-19 | 497.00 | 501.00 | 497.00 | 500.00 | 0.0M |
| 2022-04-18 | 499.00 | 502.00 | 495.00 | 495.00 | 0.0M |
| 2022-04-15 | 501.00 | 505.00 | 497.00 | 502.00 | 0.0M |
| 2022-04-14 | 503.00 | 503.00 | 494.00 | 500.00 | 0.0M |
| 2022-04-13 | 496.00 | 502.00 | 489.00 | 501.00 | 0.0M |
| 2022-04-12 | 500.00 | 501.00 | 490.00 | 500.00 | 0.0M |
| 2022-04-11 | 496.00 | 500.00 | 490.00 | 500.00 | 0.0M |
| 2022-04-08 | 498.00 | 501.00 | 488.00 | 495.00 | 0.0M |
| 2022-04-07 | 505.00 | 505.00 | 496.00 | 498.00 | 0.0M |
| 2022-04-06 | 497.00 | 503.00 | 494.00 | 503.00 | 0.0M |
| 2022-04-05 | 490.00 | 498.00 | 488.00 | 496.00 | 0.0M |
| 2022-04-04 | 477.00 | 488.00 | 477.00 | 488.00 | 0.0M |
| 2022-04-01 | 473.00 | 477.00 | 473.00 | 475.00 | 0.0M |
| 2022-03-31 | 480.00 | 485.00 | 469.00 | 470.00 | 0.0M |
| 2022-03-30 | 478.00 | 483.00 | 475.00 | 480.00 | 0.0M |
| 2022-03-29 | 479.00 | 483.00 | 476.00 | 478.00 | 0.0M |
| 2022-03-28 | 480.00 | 482.00 | 477.00 | 480.00 | 0.0M |
| 2022-03-25 | 482.00 | 484.00 | 479.00 | 481.00 | 0.0M |
| 2022-03-24 | 482.00 | 489.00 | 470.00 | 478.00 | 0.0M |
| 2022-03-23 | 483.00 | 491.00 | 476.00 | 483.00 | 0.0M |
| 2022-03-22 | 486.00 | 488.00 | 481.00 | 482.00 | 0.0M |
| 2022-03-18 | 478.00 | 480.00 | 473.00 | 479.00 | 0.0M |
| 2022-03-17 | 470.00 | 478.00 | 470.00 | 472.00 | 0.0M |
| 2022-03-16 | 471.00 | 472.00 | 467.00 | 470.00 | 0.0M |
| 2022-03-15 | 457.00 | 468.00 | 457.00 | 468.00 | 0.0M |
| 2022-03-14 | 450.00 | 467.00 | 450.00 | 460.00 | 0.0M |
| 2022-03-11 | 447.00 | 450.00 | 446.00 | 450.00 | 0.0M |
| 2022-03-10 | 449.00 | 454.00 | 448.00 | 448.00 | 0.0M |
| 2022-03-09 | 454.00 | 457.00 | 440.00 | 449.00 | 0.0M |
| 2022-03-08 | 462.00 | 472.00 | 454.00 | 454.00 | 0.0M |
| 2022-03-07 | 481.00 | 481.00 | 462.00 | 462.00 | 0.0M |
| 2022-03-04 | 476.00 | 479.00 | 470.00 | 470.00 | 0.0M |
| 2022-03-03 | 480.00 | 480.00 | 475.00 | 476.00 | 0.0M |
| 2022-03-02 | 484.00 | 484.00 | 474.00 | 478.00 | 0.0M |
| 2022-03-01 | 483.00 | 487.00 | 481.00 | 486.00 | 0.0M |
| 2022-02-28 | 473.00 | 476.00 | 470.00 | 475.00 | 0.0M |
| 2022-02-25 | 460.00 | 472.00 | 460.00 | 472.00 | 0.0M |
| 2022-02-24 | 472.00 | 472.00 | 457.00 | 459.00 | 0.0M |
| 2022-02-22 | 471.00 | 483.00 | 468.00 | 472.00 | 0.0M |
| 2022-02-21 | 485.00 | 485.00 | 474.00 | 479.00 | 0.0M |
| 2022-02-18 | 481.00 | 485.00 | 478.00 | 485.00 | 0.0M |
| 2022-02-17 | 485.00 | 491.00 | 482.00 | 484.00 | 0.0M |
| 2022-02-16 | 477.00 | 495.00 | 476.00 | 485.00 | 0.0M |
| 2022-02-15 | 488.00 | 492.00 | 474.00 | 477.00 | 0.0M |
| 2022-02-14 | 500.00 | 502.00 | 466.00 | 488.00 | 0.1M |
| 2022-02-10 | 546.00 | 551.00 | 537.00 | 539.00 | 0.0M |
| 2022-02-09 | 541.00 | 551.00 | 541.00 | 548.00 | 0.0M |
| 2022-02-08 | 540.00 | 550.00 | 540.00 | 540.00 | 0.0M |
| 2022-02-07 | 550.00 | 554.00 | 541.00 | 547.00 | 0.0M |
| 2022-02-04 | 536.00 | 543.00 | 536.00 | 543.00 | 0.0M |
| 2022-02-03 | 548.00 | 548.00 | 541.00 | 542.00 | 0.0M |
| 2022-02-02 | 542.00 | 547.00 | 534.00 | 545.00 | 0.0M |
| 2022-02-01 | 542.00 | 547.00 | 528.00 | 542.00 | 0.0M |
| 2022-01-31 | 532.00 | 539.00 | 532.00 | 532.00 | 0.0M |
| 2022-01-28 | 522.00 | 532.00 | 522.00 | 527.00 | 0.0M |
| 2022-01-27 | 538.00 | 538.00 | 520.00 | 521.00 | 0.0M |
| 2022-01-26 | 541.00 | 541.00 | 535.00 | 536.00 | 0.0M |
| 2022-01-25 | 550.00 | 550.00 | 538.00 | 539.00 | 0.0M |
| 2022-01-24 | 546.00 | 550.00 | 539.00 | 550.00 | 0.0M |
| 2022-01-21 | 543.00 | 546.00 | 536.00 | 546.00 | 0.0M |
| 2022-01-20 | 542.00 | 549.00 | 541.00 | 547.00 | 0.0M |
| 2022-01-19 | 546.00 | 546.00 | 532.00 | 538.00 | 0.0M |
| 2022-01-18 | 559.00 | 560.00 | 547.00 | 551.00 | 0.0M |
| 2022-01-17 | 573.00 | 575.00 | 560.00 | 561.00 | 0.0M |
| 2022-01-14 | 565.00 | 566.00 | 556.00 | 566.00 | 0.0M |
| 2022-01-13 | 585.00 | 590.00 | 564.00 | 565.00 | 0.0M |
| 2022-01-12 | 576.00 | 590.00 | 574.00 | 587.00 | 0.1M |
| 2022-01-11 | 545.00 | 574.00 | 545.00 | 566.00 | 0.1M |
| 2022-01-07 | 538.00 | 547.00 | 538.00 | 545.00 | 0.0M |
| 2022-01-06 | 533.00 | 540.00 | 531.00 | 538.00 | 0.0M |
| 2022-01-05 | 547.00 | 547.00 | 533.00 | 536.00 | 0.0M |
| 2022-01-04 | 556.00 | 556.00 | 544.00 | 548.00 | 0.0M |