1,845.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 729.00 | 732.00 | 712.00 | 725.00 | 0.0M |
| 2022-12-29 | 694.00 | 736.00 | 684.00 | 718.00 | 0.0M |
| 2022-12-28 | 731.00 | 731.00 | 690.00 | 693.00 | 0.0M |
| 2022-12-27 | 700.00 | 736.00 | 700.00 | 732.00 | 0.0M |
| 2022-12-26 | 715.00 | 715.00 | 693.00 | 710.00 | 0.0M |
| 2022-12-23 | 728.00 | 732.00 | 708.00 | 715.00 | 0.0M |
| 2022-12-22 | 742.00 | 751.00 | 737.00 | 742.00 | 0.0M |
| 2022-12-21 | 807.00 | 807.00 | 741.00 | 743.00 | 0.1M |
| 2022-12-20 | 822.00 | 827.00 | 773.00 | 785.00 | 0.1M |
| 2022-12-19 | 876.00 | 877.00 | 809.00 | 827.00 | 0.2M |
| 2022-12-16 | 921.00 | 921.00 | 921.00 | 921.00 | 0.0M |
| 2022-12-15 | 1,210.00 | 1,231.00 | 1,171.00 | 1,221.00 | 0.0M |
| 2022-12-14 | 1,236.00 | 1,236.00 | 1,202.00 | 1,209.00 | 0.0M |
| 2022-12-13 | 1,251.00 | 1,267.00 | 1,211.00 | 1,236.00 | 0.0M |
| 2022-12-12 | 1,180.00 | 1,231.00 | 1,158.00 | 1,231.00 | 0.0M |
| 2022-12-09 | 1,120.00 | 1,190.00 | 1,114.00 | 1,175.00 | 0.0M |
| 2022-12-08 | 1,142.00 | 1,142.00 | 1,085.00 | 1,127.00 | 0.0M |
| 2022-12-07 | 1,107.00 | 1,122.00 | 1,076.00 | 1,118.00 | 0.0M |
| 2022-12-06 | 1,116.00 | 1,141.00 | 1,115.00 | 1,121.00 | 0.0M |
| 2022-12-05 | 1,197.00 | 1,197.00 | 1,128.00 | 1,133.00 | 0.0M |
| 2022-12-02 | 1,220.00 | 1,222.00 | 1,150.00 | 1,199.00 | 0.0M |
| 2022-12-01 | 1,271.00 | 1,279.00 | 1,224.00 | 1,227.00 | 0.0M |
| 2022-11-30 | 1,192.00 | 1,249.00 | 1,191.00 | 1,241.00 | 0.0M |
| 2022-11-29 | 1,197.00 | 1,197.00 | 1,180.00 | 1,192.00 | 0.0M |
| 2022-11-28 | 1,173.00 | 1,192.00 | 1,150.00 | 1,181.00 | 0.0M |
| 2022-11-25 | 1,178.00 | 1,178.00 | 1,137.00 | 1,143.00 | 0.0M |
| 2022-11-24 | 1,127.00 | 1,186.00 | 1,113.00 | 1,139.00 | 0.1M |
| 2022-11-22 | 1,096.00 | 1,096.00 | 1,060.00 | 1,073.00 | 0.0M |
| 2022-11-21 | 1,038.00 | 1,053.00 | 1,019.00 | 1,047.00 | 0.0M |
| 2022-11-18 | 1,018.00 | 1,023.00 | 1,002.00 | 1,008.00 | 0.0M |
| 2022-11-17 | 1,000.00 | 1,017.00 | 999.00 | 1,010.00 | 0.0M |
| 2022-11-16 | 983.00 | 1,033.00 | 965.00 | 1,010.00 | 0.0M |
| 2022-11-15 | 930.00 | 995.00 | 929.00 | 991.00 | 0.0M |
| 2022-11-14 | 930.00 | 958.00 | 930.00 | 930.00 | 0.0M |
| 2022-11-11 | 946.00 | 961.00 | 926.00 | 930.00 | 0.0M |
| 2022-11-10 | 964.00 | 965.00 | 940.00 | 949.00 | 0.0M |
| 2022-11-09 | 984.00 | 985.00 | 963.00 | 963.00 | 0.0M |
| 2022-11-08 | 973.00 | 985.00 | 957.00 | 982.00 | 0.0M |
| 2022-11-07 | 985.00 | 985.00 | 950.00 | 983.00 | 0.0M |
| 2022-11-04 | 923.00 | 1,060.00 | 923.00 | 981.00 | 0.1M |
| 2022-11-02 | 913.00 | 935.00 | 913.00 | 914.00 | 0.0M |
| 2022-11-01 | 914.00 | 921.00 | 910.00 | 913.00 | 0.0M |
| 2022-10-31 | 909.00 | 935.00 | 900.00 | 918.00 | 0.0M |
| 2022-10-28 | 948.00 | 948.00 | 904.00 | 910.00 | 0.0M |
| 2022-10-27 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2022-10-26 | 923.00 | 934.00 | 913.00 | 933.00 | 0.0M |
| 2022-10-25 | 946.00 | 946.00 | 912.00 | 914.00 | 0.0M |
| 2022-10-24 | 955.00 | 963.00 | 921.00 | 933.00 | 0.0M |
| 2022-10-21 | 940.00 | 940.00 | 934.00 | 940.00 | 0.0M |
| 2022-10-20 | 951.00 | 962.00 | 945.00 | 945.00 | 0.0M |
| 2022-10-19 | 908.00 | 960.00 | 908.00 | 960.00 | 0.0M |
| 2022-10-18 | 910.00 | 925.00 | 908.00 | 908.00 | 0.0M |
| 2022-10-17 | 905.00 | 916.00 | 902.00 | 907.00 | 0.0M |
| 2022-10-14 | 930.00 | 945.00 | 912.00 | 920.00 | 0.0M |
| 2022-10-13 | 935.00 | 935.00 | 913.00 | 929.00 | 0.0M |
| 2022-10-12 | 955.00 | 955.00 | 935.00 | 938.00 | 0.0M |
| 2022-10-11 | 952.00 | 957.00 | 945.00 | 955.00 | 0.0M |
| 2022-10-07 | 965.00 | 965.00 | 953.00 | 958.00 | 0.0M |
| 2022-10-06 | 979.00 | 984.00 | 965.00 | 965.00 | 0.0M |
| 2022-10-05 | 999.00 | 999.00 | 968.00 | 968.00 | 0.0M |
| 2022-10-04 | 975.00 | 990.00 | 960.00 | 989.00 | 0.0M |
| 2022-10-03 | 948.00 | 966.00 | 935.00 | 966.00 | 0.0M |
| 2022-09-30 | 952.00 | 965.00 | 945.00 | 949.00 | 0.0M |
| 2022-09-29 | 990.00 | 990.00 | 966.00 | 966.00 | 0.0M |
| 2022-09-28 | 996.00 | 1,002.00 | 960.00 | 966.00 | 0.0M |
| 2022-09-27 | 1,004.00 | 1,020.00 | 996.00 | 999.00 | 0.0M |
| 2022-09-26 | 1,017.00 | 1,047.00 | 1,001.00 | 1,004.00 | 0.0M |
| 2022-09-22 | 1,030.00 | 1,113.00 | 1,011.00 | 1,045.00 | 0.0M |
| 2022-09-21 | 1,041.00 | 1,050.00 | 1,001.00 | 1,035.00 | 0.0M |
| 2022-09-20 | 1,090.00 | 1,090.00 | 1,030.00 | 1,054.00 | 0.0M |
| 2022-09-16 | 1,129.00 | 1,129.00 | 1,085.00 | 1,089.00 | 0.0M |
| 2022-09-15 | 1,116.00 | 1,143.00 | 1,099.00 | 1,113.00 | 0.1M |
| 2022-09-14 | 1,164.00 | 1,259.00 | 1,163.00 | 1,259.00 | 0.0M |
| 2022-09-13 | 1,228.00 | 1,258.00 | 1,186.00 | 1,194.00 | 0.0M |
| 2022-09-12 | 1,227.00 | 1,254.00 | 1,214.00 | 1,220.00 | 0.0M |
| 2022-09-09 | 1,251.00 | 1,251.00 | 1,210.00 | 1,234.00 | 0.0M |
| 2022-09-08 | 1,264.00 | 1,264.00 | 1,218.00 | 1,218.00 | 0.0M |
| 2022-09-07 | 1,288.00 | 1,310.00 | 1,250.00 | 1,256.00 | 0.0M |
| 2022-09-06 | 1,276.00 | 1,336.00 | 1,272.00 | 1,288.00 | 0.0M |
| 2022-09-05 | 1,222.00 | 1,259.00 | 1,207.00 | 1,259.00 | 0.0M |
| 2022-09-02 | 1,343.00 | 1,343.00 | 1,235.00 | 1,245.00 | 0.0M |
| 2022-09-01 | 1,370.00 | 1,370.00 | 1,290.00 | 1,313.00 | 0.1M |
| 2022-08-31 | 1,407.00 | 1,477.00 | 1,390.00 | 1,414.00 | 0.1M |
| 2022-08-30 | 1,338.00 | 1,397.00 | 1,321.00 | 1,397.00 | 0.1M |
| 2022-08-29 | 1,235.00 | 1,341.00 | 1,220.00 | 1,341.00 | 0.0M |
| 2022-08-26 | 1,290.00 | 1,320.00 | 1,250.00 | 1,271.00 | 0.1M |
| 2022-08-25 | 1,175.00 | 1,290.00 | 1,175.00 | 1,266.00 | 0.1M |
| 2022-08-24 | 1,121.00 | 1,162.00 | 1,121.00 | 1,162.00 | 0.0M |
| 2022-08-23 | 1,112.00 | 1,147.00 | 1,110.00 | 1,140.00 | 0.0M |
| 2022-08-22 | 1,160.00 | 1,160.00 | 1,121.00 | 1,124.00 | 0.0M |
| 2022-08-19 | 1,166.00 | 1,167.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2022-08-18 | 1,120.00 | 1,166.00 | 1,120.00 | 1,166.00 | 0.0M |
| 2022-08-17 | 1,128.00 | 1,163.00 | 1,097.00 | 1,125.00 | 0.0M |
| 2022-08-16 | 1,112.00 | 1,132.00 | 1,083.00 | 1,121.00 | 0.0M |
| 2022-08-15 | 1,113.00 | 1,116.00 | 1,098.00 | 1,101.00 | 0.0M |
| 2022-08-12 | 1,111.00 | 1,153.00 | 1,111.00 | 1,113.00 | 0.0M |
| 2022-08-10 | 1,149.00 | 1,149.00 | 1,118.00 | 1,119.00 | 0.0M |
| 2022-08-09 | 1,180.00 | 1,180.00 | 1,113.00 | 1,142.00 | 0.0M |
| 2022-08-08 | 1,229.00 | 1,236.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2022-08-05 | 1,257.00 | 1,272.00 | 1,229.00 | 1,230.00 | 0.0M |
| 2022-08-04 | 1,271.00 | 1,290.00 | 1,253.00 | 1,270.00 | 0.0M |
| 2022-08-03 | 1,285.00 | 1,285.00 | 1,260.00 | 1,280.00 | 0.0M |
| 2022-08-02 | 1,253.00 | 1,288.00 | 1,252.00 | 1,257.00 | 0.0M |
| 2022-08-01 | 1,282.00 | 1,285.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2022-07-29 | 1,282.00 | 1,286.00 | 1,246.00 | 1,270.00 | 0.0M |
| 2022-07-28 | 1,285.00 | 1,285.00 | 1,252.00 | 1,269.00 | 0.0M |
| 2022-07-27 | 1,249.00 | 1,268.00 | 1,240.00 | 1,264.00 | 0.0M |
| 2022-07-26 | 1,226.00 | 1,262.00 | 1,218.00 | 1,248.00 | 0.0M |
| 2022-07-25 | 1,250.00 | 1,250.00 | 1,212.00 | 1,234.00 | 0.0M |
| 2022-07-22 | 1,273.00 | 1,273.00 | 1,231.00 | 1,260.00 | 0.0M |
| 2022-07-21 | 1,239.00 | 1,284.00 | 1,222.00 | 1,284.00 | 0.0M |
| 2022-07-20 | 1,229.00 | 1,241.00 | 1,202.00 | 1,230.00 | 0.0M |
| 2022-07-19 | 1,172.00 | 1,234.00 | 1,172.00 | 1,209.00 | 0.0M |
| 2022-07-15 | 1,209.00 | 1,209.00 | 1,157.00 | 1,167.00 | 0.0M |
| 2022-07-14 | 1,145.00 | 1,191.00 | 1,134.00 | 1,190.00 | 0.0M |
| 2022-07-13 | 1,205.00 | 1,205.00 | 1,145.00 | 1,145.00 | 0.0M |
| 2022-07-12 | 1,202.00 | 1,202.00 | 1,175.00 | 1,175.00 | 0.0M |
| 2022-07-11 | 1,197.00 | 1,248.00 | 1,170.00 | 1,202.00 | 0.0M |
| 2022-07-08 | 1,192.00 | 1,249.00 | 1,161.00 | 1,198.00 | 0.0M |
| 2022-07-07 | 1,137.00 | 1,184.00 | 1,126.00 | 1,162.00 | 0.0M |
| 2022-07-06 | 1,120.00 | 1,138.00 | 1,111.00 | 1,135.00 | 0.0M |
| 2022-07-05 | 1,119.00 | 1,145.00 | 1,108.00 | 1,120.00 | 0.0M |
| 2022-07-04 | 1,082.00 | 1,115.00 | 1,082.00 | 1,115.00 | 0.0M |
| 2022-07-01 | 1,136.00 | 1,136.00 | 1,075.00 | 1,082.00 | 0.0M |
| 2022-06-30 | 1,138.00 | 1,178.00 | 1,130.00 | 1,136.00 | 0.0M |
| 2022-06-29 | 1,148.00 | 1,168.00 | 1,112.00 | 1,146.00 | 0.0M |
| 2022-06-28 | 1,132.00 | 1,170.00 | 1,122.00 | 1,157.00 | 0.0M |
| 2022-06-27 | 1,161.00 | 1,165.00 | 1,121.00 | 1,132.00 | 0.0M |
| 2022-06-24 | 1,070.00 | 1,128.00 | 1,070.00 | 1,124.00 | 0.0M |
| 2022-06-23 | 1,070.00 | 1,072.00 | 1,030.00 | 1,050.00 | 0.0M |
| 2022-06-22 | 1,119.00 | 1,125.00 | 1,053.00 | 1,060.00 | 0.0M |
| 2022-06-21 | 1,071.00 | 1,125.00 | 1,071.00 | 1,094.00 | 0.0M |
| 2022-06-20 | 1,115.00 | 1,137.00 | 1,070.00 | 1,080.00 | 0.0M |
| 2022-06-17 | 1,223.00 | 1,223.00 | 1,138.00 | 1,147.00 | 0.0M |
| 2022-06-16 | 1,231.00 | 1,287.00 | 1,221.00 | 1,236.00 | 0.1M |
| 2022-06-15 | 1,371.00 | 1,373.00 | 1,190.00 | 1,197.00 | 0.2M |
| 2022-06-14 | 1,375.00 | 1,390.00 | 1,355.00 | 1,371.00 | 0.0M |
| 2022-06-13 | 1,465.00 | 1,465.00 | 1,366.00 | 1,405.00 | 0.0M |
| 2022-06-10 | 1,477.00 | 1,477.00 | 1,441.00 | 1,446.00 | 0.0M |
| 2022-06-09 | 1,525.00 | 1,525.00 | 1,481.00 | 1,489.00 | 0.0M |
| 2022-06-08 | 1,518.00 | 1,533.00 | 1,482.00 | 1,514.00 | 0.1M |
| 2022-06-07 | 1,620.00 | 1,620.00 | 1,504.00 | 1,549.00 | 0.1M |
| 2022-06-06 | 1,556.00 | 1,650.00 | 1,556.00 | 1,633.00 | 0.3M |
| 2022-06-03 | 2,059.00 | 2,062.00 | 2,029.00 | 2,056.00 | 0.0M |
| 2022-06-02 | 2,126.00 | 2,126.00 | 2,031.00 | 2,059.00 | 0.0M |
| 2022-06-01 | 2,078.00 | 2,130.00 | 2,020.00 | 2,125.00 | 0.0M |
| 2022-05-31 | 2,070.00 | 2,078.00 | 2,013.00 | 2,078.00 | 0.0M |
| 2022-05-30 | 1,950.00 | 2,089.00 | 1,950.00 | 2,079.00 | 0.0M |
| 2022-05-27 | 1,930.00 | 1,998.00 | 1,912.00 | 1,931.00 | 0.0M |
| 2022-05-26 | 1,925.00 | 1,940.00 | 1,903.00 | 1,932.00 | 0.0M |
| 2022-05-25 | 1,971.00 | 1,971.00 | 1,885.00 | 1,905.00 | 0.0M |
| 2022-05-24 | 2,048.00 | 2,048.00 | 1,968.00 | 1,982.00 | 0.0M |
| 2022-05-23 | 1,919.00 | 2,070.00 | 1,919.00 | 2,049.00 | 0.1M |
| 2022-05-20 | 1,860.00 | 1,880.00 | 1,815.00 | 1,852.00 | 0.0M |
| 2022-05-19 | 1,840.00 | 1,890.00 | 1,815.00 | 1,860.00 | 0.0M |
| 2022-05-18 | 1,860.00 | 1,896.00 | 1,812.00 | 1,896.00 | 0.0M |
| 2022-05-17 | 1,790.00 | 1,834.00 | 1,760.00 | 1,834.00 | 0.0M |
| 2022-05-16 | 1,880.00 | 1,880.00 | 1,770.00 | 1,790.00 | 0.0M |
| 2022-05-13 | 1,740.00 | 1,831.00 | 1,740.00 | 1,800.00 | 0.0M |
| 2022-05-12 | 1,855.00 | 1,855.00 | 1,720.00 | 1,733.00 | 0.0M |
| 2022-05-11 | 1,860.00 | 1,928.00 | 1,833.00 | 1,895.00 | 0.0M |
| 2022-05-10 | 1,920.00 | 1,920.00 | 1,800.00 | 1,860.00 | 0.0M |
| 2022-05-09 | 1,962.00 | 1,965.00 | 1,893.00 | 1,940.00 | 0.0M |
| 2022-05-06 | 1,950.00 | 2,000.00 | 1,920.00 | 1,962.00 | 0.0M |
| 2022-05-02 | 1,891.00 | 1,949.00 | 1,865.00 | 1,920.00 | 0.0M |
| 2022-04-28 | 1,965.00 | 1,978.00 | 1,921.00 | 1,931.00 | 0.0M |
| 2022-04-27 | 2,145.00 | 2,145.00 | 1,955.00 | 1,955.00 | 0.1M |
| 2022-04-26 | 2,365.00 | 2,365.00 | 2,140.00 | 2,195.00 | 0.0M |
| 2022-04-25 | 2,225.00 | 2,355.00 | 2,206.00 | 2,321.00 | 0.0M |
| 2022-04-22 | 2,316.00 | 2,316.00 | 2,162.00 | 2,230.00 | 0.0M |
| 2022-04-21 | 2,273.00 | 2,437.00 | 2,231.00 | 2,300.00 | 0.1M |
| 2022-04-20 | 2,101.00 | 2,339.00 | 2,090.00 | 2,285.00 | 0.1M |
| 2022-04-19 | 2,080.00 | 2,113.00 | 2,070.00 | 2,100.00 | 0.0M |
| 2022-04-18 | 2,067.00 | 2,080.00 | 2,040.00 | 2,079.00 | 0.0M |
| 2022-04-15 | 2,080.00 | 2,114.00 | 2,026.00 | 2,114.00 | 0.0M |
| 2022-04-14 | 2,103.00 | 2,200.00 | 2,064.00 | 2,100.00 | 0.0M |
| 2022-04-13 | 2,056.00 | 2,081.00 | 2,050.00 | 2,072.00 | 0.0M |
| 2022-04-12 | 2,037.00 | 2,085.00 | 2,027.00 | 2,056.00 | 0.0M |
| 2022-04-11 | 2,110.00 | 2,146.00 | 2,050.00 | 2,087.00 | 0.0M |
| 2022-04-08 | 2,148.00 | 2,150.00 | 2,048.00 | 2,107.00 | 0.0M |
| 2022-04-07 | 2,061.00 | 2,158.00 | 2,033.00 | 2,121.00 | 0.0M |
| 2022-04-06 | 2,114.00 | 2,114.00 | 2,049.00 | 2,054.00 | 0.0M |
| 2022-04-05 | 2,080.00 | 2,233.00 | 2,027.00 | 2,150.00 | 0.0M |
| 2022-04-04 | 2,039.00 | 2,100.00 | 2,014.00 | 2,049.00 | 0.0M |
| 2022-04-01 | 2,047.00 | 2,051.00 | 1,995.00 | 2,039.00 | 0.0M |
| 2022-03-31 | 2,153.00 | 2,163.00 | 2,080.00 | 2,097.00 | 0.0M |
| 2022-03-30 | 2,187.00 | 2,239.00 | 2,153.00 | 2,177.00 | 0.0M |
| 2022-03-29 | 2,251.00 | 2,320.00 | 2,119.00 | 2,237.00 | 0.1M |
| 2022-03-28 | 1,993.00 | 2,269.00 | 1,956.00 | 2,221.00 | 0.1M |
| 2022-03-25 | 2,000.00 | 2,000.00 | 1,953.00 | 1,953.00 | 0.0M |
| 2022-03-24 | 1,950.00 | 1,985.00 | 1,947.00 | 1,980.00 | 0.0M |
| 2022-03-23 | 2,012.00 | 2,020.00 | 1,952.00 | 1,987.00 | 0.0M |
| 2022-03-22 | 2,050.00 | 2,050.00 | 1,950.00 | 2,012.00 | 0.1M |
| 2022-03-18 | 1,832.00 | 2,086.00 | 1,832.00 | 1,992.00 | 0.3M |
| 2022-03-17 | 2,390.00 | 2,497.00 | 2,306.00 | 2,332.00 | 0.1M |
| 2022-03-16 | 2,297.00 | 2,395.00 | 2,271.00 | 2,390.00 | 0.1M |
| 2022-03-15 | 2,206.00 | 2,370.00 | 2,188.00 | 2,340.00 | 0.1M |
| 2022-03-14 | 2,194.00 | 2,268.00 | 2,120.00 | 2,248.00 | 0.0M |
| 2022-03-11 | 1,994.00 | 2,272.00 | 1,994.00 | 2,244.00 | 0.1M |
| 2022-03-10 | 1,935.00 | 2,101.00 | 1,875.00 | 2,094.00 | 0.1M |
| 2022-03-09 | 1,716.00 | 1,830.00 | 1,710.00 | 1,830.00 | 0.1M |
| 2022-03-08 | 1,843.00 | 2,000.00 | 1,710.00 | 1,716.00 | 0.1M |
| 2022-03-07 | 1,940.00 | 1,963.00 | 1,850.00 | 1,963.00 | 0.2M |
| 2022-03-04 | 2,301.00 | 2,450.00 | 2,016.00 | 2,180.00 | 1.2M |
| 2022-03-03 | 2,800.00 | 2,871.00 | 2,300.00 | 2,300.00 | 2.1M |