4,570.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 1,005.00 | 1,015.00 | 982.00 | 992.00 | 0.3M |
| 2022-12-28 | 1,055.00 | 1,060.00 | 1,015.00 | 1,020.00 | 0.2M |
| 2022-12-27 | 1,000.00 | 1,065.00 | 999.00 | 1,045.00 | 0.3M |
| 2022-12-26 | 1,050.00 | 1,070.00 | 1,010.00 | 1,020.00 | 0.3M |
| 2022-12-23 | 1,085.00 | 1,090.00 | 1,045.00 | 1,055.00 | 0.2M |
| 2022-12-22 | 1,095.00 | 1,105.00 | 1,080.00 | 1,095.00 | 0.1M |
| 2022-12-21 | 1,100.00 | 1,115.00 | 1,080.00 | 1,095.00 | 0.2M |
| 2022-12-20 | 1,125.00 | 1,140.00 | 1,090.00 | 1,105.00 | 0.3M |
| 2022-12-19 | 1,095.00 | 1,160.00 | 1,090.00 | 1,130.00 | 0.2M |
| 2022-12-16 | 1,100.00 | 1,120.00 | 1,080.00 | 1,110.00 | 0.2M |
| 2022-12-15 | 1,160.00 | 1,160.00 | 1,120.00 | 1,120.00 | 0.2M |
| 2022-12-14 | 1,120.00 | 1,150.00 | 1,115.00 | 1,150.00 | 0.2M |
| 2022-12-13 | 1,105.00 | 1,140.00 | 1,100.00 | 1,125.00 | 0.2M |
| 2022-12-12 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 0.2M |
| 2022-12-09 | 1,110.00 | 1,130.00 | 1,100.00 | 1,120.00 | 0.2M |
| 2022-12-08 | 1,135.00 | 1,135.00 | 1,105.00 | 1,105.00 | 0.2M |
| 2022-12-07 | 1,120.00 | 1,150.00 | 1,115.00 | 1,140.00 | 0.3M |
| 2022-12-06 | 1,180.00 | 1,190.00 | 1,120.00 | 1,135.00 | 0.6M |
| 2022-12-05 | 1,170.00 | 1,215.00 | 1,170.00 | 1,195.00 | 0.4M |
| 2022-12-02 | 1,195.00 | 1,205.00 | 1,160.00 | 1,175.00 | 0.3M |
| 2022-12-01 | 1,200.00 | 1,215.00 | 1,180.00 | 1,180.00 | 0.4M |
| 2022-11-30 | 1,190.00 | 1,205.00 | 1,160.00 | 1,180.00 | 0.3M |
| 2022-11-29 | 1,145.00 | 1,190.00 | 1,140.00 | 1,175.00 | 0.3M |
| 2022-11-28 | 1,195.00 | 1,205.00 | 1,155.00 | 1,160.00 | 0.3M |
| 2022-11-25 | 1,185.00 | 1,210.00 | 1,185.00 | 1,205.00 | 0.2M |
| 2022-11-24 | 1,160.00 | 1,195.00 | 1,150.00 | 1,185.00 | 0.3M |
| 2022-11-23 | 1,135.00 | 1,165.00 | 1,135.00 | 1,145.00 | 0.2M |
| 2022-11-22 | 1,150.00 | 1,160.00 | 1,125.00 | 1,140.00 | 0.4M |
| 2022-11-21 | 1,220.00 | 1,220.00 | 1,140.00 | 1,160.00 | 0.4M |
| 2022-11-18 | 1,140.00 | 1,220.00 | 1,125.00 | 1,195.00 | 0.8M |
| 2022-11-17 | 1,170.00 | 1,170.00 | 1,130.00 | 1,130.00 | 0.3M |
| 2022-11-16 | 1,250.00 | 1,255.00 | 1,155.00 | 1,170.00 | 0.9M |
| 2022-11-15 | 1,275.00 | 1,275.00 | 1,215.00 | 1,230.00 | 0.7M |
| 2022-11-14 | 1,105.00 | 1,275.00 | 1,090.00 | 1,235.00 | 2.5M |
| 2022-11-13 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2022-11-11 | 1,110.00 | 1,135.00 | 1,085.00 | 1,110.00 | 0.5M |
| 2022-11-10 | 1,100.00 | 1,110.00 | 1,085.00 | 1,085.00 | 0.4M |
| 2022-11-09 | 1,140.00 | 1,140.00 | 1,100.00 | 1,115.00 | 0.4M |
| 2022-11-08 | 1,095.00 | 1,185.00 | 1,085.00 | 1,125.00 | 0.8M |
| 2022-11-07 | 1,090.00 | 1,095.00 | 1,070.00 | 1,080.00 | 0.4M |
| 2022-11-04 | 1,070.00 | 1,095.00 | 1,065.00 | 1,080.00 | 0.3M |
| 2022-11-03 | 1,075.00 | 1,085.00 | 1,050.00 | 1,085.00 | 0.4M |
| 2022-11-02 | 1,070.00 | 1,100.00 | 1,055.00 | 1,095.00 | 0.5M |
| 2022-11-01 | 1,100.00 | 1,110.00 | 1,060.00 | 1,070.00 | 0.6M |
| 2022-10-31 | 1,090.00 | 1,125.00 | 1,070.00 | 1,090.00 | 0.7M |
| 2022-10-28 | 1,095.00 | 1,100.00 | 1,055.00 | 1,070.00 | 1.1M |
| 2022-10-27 | 1,085.00 | 1,150.00 | 1,070.00 | 1,085.00 | 1.0M |
| 2022-10-26 | 1,200.00 | 1,215.00 | 1,085.00 | 1,090.00 | 1.9M |
| 2022-10-25 | 1,205.00 | 1,260.00 | 1,185.00 | 1,195.00 | 0.8M |
| 2022-10-24 | 1,285.00 | 1,290.00 | 1,195.00 | 1,200.00 | 0.7M |
| 2022-10-23 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2022-10-21 | 1,235.00 | 1,270.00 | 1,165.00 | 1,240.00 | 1.2M |
| 2022-10-20 | 1,360.00 | 1,360.00 | 1,230.00 | 1,250.00 | 1.8M |
| 2022-10-19 | 1,395.00 | 1,495.00 | 1,340.00 | 1,360.00 | 2.6M |
| 2022-10-18 | 1,350.00 | 1,445.00 | 1,265.00 | 1,430.00 | 3.0M |
| 2022-10-17 | 1,260.00 | 1,340.00 | 1,230.00 | 1,265.00 | 2.2M |
| 2022-10-16 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2022-10-14 | 1,390.00 | 1,410.00 | 1,320.00 | 1,330.00 | 3.1M |
| 2022-10-13 | 1,425.00 | 1,565.00 | 1,340.00 | 1,350.00 | 6.5M |
| 2022-10-12 | 1,635.00 | 1,655.00 | 1,435.00 | 1,435.00 | 10.9M |
| 2022-10-11 | 2,915.00 | 2,915.00 | 2,045.00 | 2,045.00 | 2.1M |