831.50
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 827.50 | 838.50 | 827.00 | 831.50 | 1.0M |
| 2025-09-25 | 847.50 | 855.50 | 832.00 | 832.00 | 1.1M |
| 2025-09-24 | 857.50 | 859.00 | 848.00 | 850.00 | 1.9M |
| 2025-09-23 | 847.00 | 872.50 | 847.00 | 858.00 | 1.6M |
| 2025-09-22 | 835.00 | 841.00 | 833.00 | 838.50 | 0.7M |
| 2025-09-19 | 839.00 | 839.50 | 827.00 | 838.50 | 2.9M |
| 2025-09-18 | 836.00 | 838.00 | 823.50 | 837.50 | 1.4M |
| 2025-09-17 | 833.50 | 842.50 | 828.50 | 837.00 | 1.1M |
| 2025-09-16 | 851.00 | 856.00 | 824.00 | 830.00 | 2.0M |
| 2025-09-15 | 826.00 | 845.00 | 824.50 | 828.50 | 1.2M |
| 2025-09-12 | 839.00 | 848.00 | 829.00 | 838.00 | 0.8M |
| 2025-09-11 | 829.50 | 837.50 | 823.00 | 837.50 | 3.0M |
| 2025-09-10 | 833.00 | 838.00 | 828.50 | 830.00 | 2.6M |
| 2025-09-09 | 857.50 | 859.00 | 830.50 | 830.50 | 1.4M |
| 2025-09-08 | 841.00 | 855.50 | 838.50 | 855.50 | 3.3M |
| 2025-09-05 | 833.00 | 841.00 | 832.50 | 836.50 | 1.6M |
| 2025-09-04 | 819.00 | 834.50 | 815.50 | 828.00 | 1.2M |
| 2025-09-03 | 819.50 | 823.50 | 802.50 | 819.00 | 1.4M |
| 2025-09-02 | 835.00 | 839.00 | 810.00 | 818.00 | 2.4M |
| 2025-09-01 | 834.50 | 842.00 | 834.50 | 840.50 | 0.7M |
| 2025-08-29 | 849.00 | 852.50 | 837.00 | 837.00 | 1.8M |
| 2025-08-28 | 854.00 | 856.00 | 845.50 | 846.50 | 1.2M |
| 2025-08-27 | 865.50 | 869.00 | 850.00 | 852.00 | 1.1M |
| 2025-08-26 | 876.00 | 878.50 | 865.00 | 867.50 | 1.5M |
| 2025-08-22 | 870.00 | 883.00 | 867.50 | 883.00 | 0.7M |
| 2025-08-21 | 875.50 | 875.50 | 868.00 | 868.00 | 0.7M |
| 2025-08-20 | 871.50 | 876.50 | 866.00 | 874.00 | 0.5M |
| 2025-08-19 | 862.50 | 877.50 | 862.50 | 877.00 | 1.1M |
| 2025-08-18 | 866.00 | 873.50 | 857.50 | 860.50 | 1.2M |
| 2025-08-15 | 876.00 | 876.00 | 863.00 | 864.50 | 0.7M |
| 2025-08-14 | 871.00 | 871.00 | 860.50 | 866.50 | 1.5M |
| 2025-08-13 | 871.50 | 871.50 | 864.00 | 867.00 | 0.9M |
| 2025-08-12 | 857.50 | 869.50 | 857.00 | 869.00 | 1.8M |
| 2025-08-11 | 862.50 | 865.50 | 856.50 | 858.00 | 0.8M |
| 2025-08-08 | 867.50 | 867.50 | 859.00 | 864.00 | 1.0M |
| 2025-08-07 | 861.00 | 864.00 | 850.50 | 864.00 | 1.4M |
| 2025-08-06 | 864.50 | 865.50 | 852.00 | 858.00 | 1.3M |
| 2025-08-05 | 857.00 | 865.00 | 855.50 | 857.50 | 1.5M |
| 2025-08-04 | 865.50 | 867.50 | 856.00 | 856.00 | 1.3M |
| 2025-08-01 | 870.00 | 877.00 | 858.50 | 862.00 | 1.1M |
| 2025-07-31 | 890.00 | 891.50 | 880.00 | 880.00 | 1.9M |
| 2025-07-30 | 893.00 | 893.00 | 880.50 | 887.00 | 1.0M |
| 2025-07-29 | 901.50 | 909.00 | 893.00 | 894.50 | 3.1M |
| 2025-07-28 | 925.00 | 925.50 | 898.50 | 900.50 | 1.7M |
| 2025-07-25 | 907.00 | 923.50 | 895.00 | 914.50 | 2.4M |
| 2025-07-24 | 915.00 | 939.50 | 896.50 | 910.00 | 6.7M |
| 2025-07-23 | 836.50 | 840.00 | 828.00 | 835.50 | 3.8M |
| 2025-07-22 | 824.00 | 836.00 | 822.00 | 834.00 | 1.7M |
| 2025-07-21 | 825.00 | 835.00 | 825.00 | 830.00 | 2.4M |
| 2025-07-18 | 824.00 | 833.50 | 822.50 | 830.00 | 1.1M |
| 2025-07-17 | 825.50 | 825.50 | 812.00 | 819.50 | 1.7M |
| 2025-07-16 | 810.00 | 816.50 | 810.00 | 814.50 | 1.5M |
| 2025-07-15 | 818.50 | 828.50 | 810.00 | 816.50 | 2.0M |
| 2025-07-14 | 813.00 | 824.00 | 813.00 | 815.00 | 2.6M |
| 2025-07-11 | 828.00 | 829.50 | 815.50 | 819.00 | 2.0M |
| 2025-07-10 | 829.00 | 831.00 | 810.00 | 831.00 | 2.6M |
| 2025-07-09 | 832.50 | 837.50 | 823.00 | 825.50 | 0.8M |
| 2025-07-08 | 818.50 | 826.50 | 810.50 | 826.50 | 1.3M |
| 2025-07-07 | 828.50 | 829.50 | 813.00 | 819.50 | 2.0M |
| 2025-07-04 | 843.50 | 844.50 | 831.50 | 831.50 | 0.8M |
| 2025-07-03 | 849.00 | 850.00 | 839.00 | 849.00 | 1.6M |
| 2025-07-02 | 869.00 | 869.00 | 823.50 | 834.00 | 2.3M |
| 2025-07-01 | 854.00 | 866.00 | 850.50 | 866.00 | 1.1M |
| 2025-06-30 | 869.00 | 870.50 | 856.00 | 856.00 | 0.6M |
| 2025-06-27 | 860.50 | 871.50 | 858.50 | 869.50 | 1.1M |
| 2025-06-26 | 834.00 | 862.50 | 832.50 | 862.50 | 1.7M |
| 2025-06-25 | 840.50 | 840.50 | 831.50 | 831.50 | 1.3M |
| 2025-06-24 | 847.00 | 852.00 | 838.50 | 839.50 | 1.4M |
| 2025-06-23 | 841.50 | 847.50 | 836.00 | 838.50 | 1.4M |
| 2025-06-20 | 875.50 | 875.50 | 846.00 | 846.00 | 3.1M |
| 2025-06-19 | 853.50 | 862.50 | 847.00 | 855.50 | 1.1M |
| 2025-06-18 | 871.50 | 873.50 | 840.50 | 852.50 | 2.2M |
| 2025-06-17 | 875.50 | 883.00 | 874.50 | 875.00 | 1.0M |
| 2025-06-16 | 872.50 | 884.00 | 872.00 | 882.00 | 1.0M |
| 2025-06-13 | 869.00 | 875.00 | 866.50 | 872.50 | 1.1M |
| 2025-06-12 | 869.00 | 881.50 | 862.50 | 880.50 | 2.1M |
| 2025-06-11 | 875.50 | 884.00 | 870.50 | 874.00 | 1.0M |
| 2025-06-10 | 859.50 | 879.50 | 859.50 | 875.50 | 1.4M |
| 2025-06-09 | 856.50 | 859.50 | 849.50 | 859.50 | 0.7M |
| 2025-06-06 | 842.00 | 854.50 | 842.00 | 850.50 | 1.0M |
| 2025-06-05 | 858.00 | 860.00 | 842.50 | 842.50 | 1.8M |
| 2025-06-04 | 861.00 | 866.00 | 855.00 | 856.00 | 2.5M |
| 2025-06-03 | 861.00 | 866.50 | 855.50 | 859.00 | 1.0M |
| 2025-06-02 | 859.00 | 871.00 | 854.50 | 861.50 | 1.0M |
| 2025-05-30 | 868.50 | 873.50 | 860.50 | 860.50 | 1.8M |
| 2025-05-29 | 878.00 | 878.00 | 864.00 | 868.00 | 1.7M |
| 2025-05-28 | 857.00 | 870.50 | 853.00 | 868.50 | 2.3M |
| 2025-05-27 | 854.50 | 860.50 | 849.50 | 855.50 | 2.0M |
| 2025-05-23 | 847.50 | 850.00 | 829.00 | 844.50 | 2.2M |
| 2025-05-22 | 844.00 | 845.50 | 836.00 | 843.00 | 1.3M |
| 2025-05-21 | 854.50 | 863.50 | 847.00 | 847.50 | 1.7M |
| 2025-05-20 | 848.50 | 869.00 | 844.00 | 862.50 | 2.2M |
| 2025-05-19 | 835.00 | 848.00 | 831.50 | 846.00 | 2.6M |
| 2025-05-16 | 838.50 | 844.00 | 833.50 | 838.00 | 1.1M |
| 2025-05-15 | 823.50 | 836.00 | 823.00 | 836.00 | 1.4M |
| 2025-05-14 | 830.50 | 832.00 | 822.50 | 828.00 | 1.6M |
| 2025-05-13 | 817.00 | 831.00 | 816.00 | 830.00 | 1.1M |
| 2025-05-12 | 825.00 | 829.50 | 811.50 | 820.00 | 1.3M |
| 2025-05-09 | 814.00 | 822.50 | 806.50 | 818.50 | 1.0M |
| 2025-05-08 | 808.50 | 822.00 | 806.00 | 814.00 | 1.5M |
| 2025-05-07 | 792.50 | 802.00 | 784.50 | 802.00 | 2.0M |
| 2025-05-06 | 794.00 | 801.00 | 790.50 | 793.00 | 1.1M |
| 2025-05-02 | 792.50 | 802.00 | 787.50 | 792.00 | 2.2M |
| 2025-05-01 | 770.50 | 796.50 | 767.50 | 796.50 | 0.9M |
| 2025-04-30 | 773.50 | 780.00 | 761.00 | 769.00 | 2.0M |
| 2025-04-29 | 772.00 | 793.50 | 766.00 | 773.00 | 4.8M |
| 2025-04-28 | 726.00 | 742.50 | 724.00 | 739.00 | 1.7M |
| 2025-04-25 | 723.00 | 731.00 | 720.00 | 722.00 | 3.0M |
| 2025-04-24 | 717.50 | 723.50 | 710.00 | 720.00 | 0.8M |
| 2025-04-23 | 725.00 | 736.50 | 718.00 | 718.50 | 1.3M |
| 2025-04-22 | 723.50 | 723.50 | 711.50 | 712.50 | 1.2M |
| 2025-04-17 | 716.00 | 725.00 | 716.00 | 723.50 | 1.2M |
| 2025-04-16 | 724.00 | 725.00 | 718.50 | 719.50 | 1.8M |
| 2025-04-15 | 708.50 | 727.00 | 707.50 | 727.00 | 1.0M |
| 2025-04-14 | 701.50 | 711.00 | 697.00 | 704.50 | 1.0M |
| 2025-04-11 | 698.00 | 698.00 | 681.00 | 692.50 | 0.9M |
| 2025-04-10 | 692.50 | 706.50 | 688.50 | 690.00 | 2.6M |
| 2025-04-09 | 677.00 | 690.50 | 672.50 | 679.50 | 1.8M |
| 2025-04-08 | 686.00 | 700.00 | 678.50 | 692.50 | 2.1M |
| 2025-04-07 | 664.00 | 721.50 | 647.50 | 682.00 | 5.7M |
| 2025-04-04 | 719.00 | 719.00 | 679.50 | 680.50 | 2.2M |
| 2025-04-03 | 706.00 | 722.00 | 705.50 | 716.00 | 1.2M |
| 2025-04-02 | 711.50 | 719.00 | 705.50 | 719.00 | 1.2M |
| 2025-04-01 | 720.50 | 729.50 | 715.50 | 717.50 | 1.0M |
| 2025-03-31 | 732.00 | 732.00 | 717.00 | 719.00 | 1.0M |
| 2025-03-28 | 737.00 | 744.00 | 733.00 | 738.50 | 1.1M |
| 2025-03-27 | 733.50 | 739.50 | 730.00 | 738.00 | 1.1M |
| 2025-03-26 | 746.00 | 752.50 | 734.00 | 739.00 | 1.6M |
| 2025-03-25 | 751.00 | 755.50 | 736.00 | 743.50 | 2.4M |
| 2025-03-24 | 735.50 | 744.50 | 733.00 | 742.00 | 1.2M |
| 2025-03-21 | 745.00 | 745.50 | 726.00 | 730.50 | 2.0M |
| 2025-03-20 | 750.00 | 762.50 | 749.50 | 751.00 | 5.6M |
| 2025-03-19 | 743.00 | 751.00 | 740.00 | 746.00 | 0.9M |
| 2025-03-18 | 743.50 | 748.50 | 740.50 | 741.50 | 1.0M |
| 2025-03-17 | 736.50 | 747.00 | 734.50 | 740.50 | 0.7M |
| 2025-03-14 | 730.50 | 738.50 | 727.50 | 736.00 | 1.1M |
| 2025-03-13 | 732.00 | 740.50 | 726.50 | 728.00 | 1.2M |
| 2025-03-12 | 728.50 | 740.50 | 726.00 | 735.50 | 1.2M |
| 2025-03-11 | 740.00 | 752.50 | 728.50 | 728.50 | 1.0M |
| 2025-03-10 | 766.00 | 766.00 | 742.50 | 743.00 | 1.2M |
| 2025-03-07 | 757.00 | 762.00 | 747.50 | 759.50 | 1.3M |
| 2025-03-06 | 753.00 | 770.50 | 749.50 | 765.00 | 2.2M |
| 2025-03-05 | 747.00 | 759.50 | 744.50 | 749.00 | 6.7M |
| 2025-03-04 | 755.00 | 763.00 | 739.00 | 740.00 | 1.0M |
| 2025-03-03 | 761.00 | 776.00 | 760.50 | 765.00 | 2.2M |
| 2025-02-28 | 776.50 | 786.00 | 766.00 | 773.00 | 4.7M |
| 2025-02-27 | 798.00 | 811.50 | 772.50 | 787.50 | 5.8M |
| 2025-02-26 | 824.00 | 839.00 | 823.00 | 839.00 | 1.6M |
| 2025-02-25 | 828.50 | 834.50 | 820.50 | 822.00 | 1.9M |
| 2025-02-24 | 842.50 | 851.00 | 825.00 | 833.00 | 3.3M |
| 2025-02-21 | 838.00 | 849.00 | 838.00 | 845.00 | 2.6M |
| 2025-02-20 | 822.50 | 840.50 | 821.50 | 839.00 | 2.0M |
| 2025-02-19 | 835.00 | 836.50 | 822.50 | 823.50 | 1.7M |
| 2025-02-18 | 850.00 | 850.00 | 835.00 | 839.00 | 0.9M |
| 2025-02-17 | 849.00 | 857.50 | 840.00 | 845.00 | 0.6M |
| 2025-02-14 | 870.50 | 870.50 | 854.50 | 854.50 | 1.0M |
| 2025-02-13 | 860.00 | 867.00 | 849.50 | 867.00 | 1.1M |
| 2025-02-12 | 839.50 | 854.50 | 835.00 | 848.00 | 1.8M |
| 2025-02-11 | 825.50 | 838.00 | 824.00 | 838.00 | 2.2M |
| 2025-02-10 | 810.50 | 830.50 | 808.50 | 828.00 | 0.9M |
| 2025-02-07 | 826.50 | 830.50 | 806.00 | 809.50 | 1.7M |
| 2025-02-06 | 813.50 | 831.50 | 809.00 | 828.00 | 1.1M |
| 2025-02-05 | 799.00 | 807.50 | 794.50 | 807.50 | 0.7M |
| 2025-02-04 | 802.50 | 810.50 | 796.00 | 802.50 | 1.2M |
| 2025-02-03 | 805.50 | 810.00 | 798.50 | 806.00 | 2.5M |
| 2025-01-31 | 815.00 | 822.50 | 811.50 | 820.50 | 4.4M |
| 2025-01-30 | 814.50 | 821.50 | 810.00 | 815.50 | 1.3M |
| 2025-01-29 | 818.00 | 821.50 | 809.00 | 813.00 | 2.6M |
| 2025-01-28 | 791.50 | 821.00 | 790.00 | 816.00 | 1.5M |
| 2025-01-27 | 780.00 | 792.50 | 774.00 | 792.50 | 1.0M |
| 2025-01-24 | 784.50 | 792.50 | 776.50 | 783.50 | 1.3M |
| 2025-01-23 | 784.00 | 788.00 | 779.50 | 785.00 | 1.1M |
| 2025-01-22 | 787.50 | 790.50 | 779.00 | 784.00 | 1.3M |
| 2025-01-21 | 787.50 | 789.50 | 783.00 | 787.50 | 1.1M |
| 2025-01-20 | 784.00 | 789.00 | 778.50 | 787.00 | 0.6M |
| 2025-01-17 | 778.50 | 787.50 | 778.50 | 787.50 | 1.0M |
| 2025-01-16 | 782.00 | 783.00 | 766.50 | 775.00 | 1.2M |
| 2025-01-15 | 742.50 | 778.00 | 741.50 | 774.50 | 6.5M |
| 2025-01-14 | 748.00 | 751.50 | 736.00 | 736.00 | 2.1M |
| 2025-01-13 | 752.50 | 755.00 | 743.00 | 743.00 | 1.0M |
| 2025-01-10 | 761.00 | 764.00 | 754.50 | 755.50 | 1.5M |
| 2025-01-09 | 747.50 | 760.00 | 744.50 | 759.00 | 1.7M |
| 2025-01-08 | 773.00 | 777.00 | 752.50 | 756.00 | 1.1M |
| 2025-01-07 | 785.50 | 788.50 | 773.00 | 774.00 | 0.9M |
| 2025-01-06 | 782.50 | 792.50 | 780.50 | 788.00 | 0.8M |
| 2025-01-03 | 779.00 | 787.00 | 776.00 | 783.00 | 1.1M |
| 2025-01-02 | 793.50 | 795.50 | 780.00 | 780.00 | 0.7M |