1,062.00
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,063.00 | 1,071.00 | 1,054.00 | 1,062.00 | 0.0M |
| 2025-09-26 | 1,050.00 | 1,056.00 | 1,050.00 | 1,055.00 | 0.0M |
| 2025-09-25 | 1,060.00 | 1,065.00 | 1,051.00 | 1,054.00 | 0.0M |
| 2025-09-24 | 1,062.00 | 1,062.00 | 1,037.00 | 1,060.00 | 0.0M |
| 2025-09-22 | 1,050.00 | 1,064.00 | 1,038.00 | 1,053.00 | 0.0M |
| 2025-09-19 | 1,059.00 | 1,059.00 | 1,029.00 | 1,040.00 | 0.0M |
| 2025-09-18 | 1,052.00 | 1,060.00 | 1,039.00 | 1,055.00 | 0.0M |
| 2025-09-17 | 1,053.00 | 1,055.00 | 1,040.00 | 1,054.00 | 0.0M |
| 2025-09-16 | 1,049.00 | 1,059.00 | 1,040.00 | 1,053.00 | 0.0M |
| 2025-09-12 | 1,055.00 | 1,068.00 | 1,053.00 | 1,054.00 | 0.0M |
| 2025-09-11 | 1,051.00 | 1,062.00 | 1,048.00 | 1,055.00 | 0.0M |
| 2025-09-10 | 1,054.00 | 1,061.00 | 1,048.00 | 1,051.00 | 0.0M |
| 2025-09-09 | 1,080.00 | 1,087.00 | 1,051.00 | 1,060.00 | 0.0M |
| 2025-09-08 | 1,060.00 | 1,077.00 | 1,049.00 | 1,072.00 | 0.0M |
| 2025-09-05 | 1,050.00 | 1,053.00 | 1,033.00 | 1,047.00 | 0.0M |
| 2025-09-04 | 1,042.00 | 1,050.00 | 1,026.00 | 1,050.00 | 0.0M |
| 2025-09-03 | 1,020.00 | 1,040.00 | 1,019.00 | 1,031.00 | 0.0M |
| 2025-09-02 | 995.00 | 1,030.00 | 995.00 | 1,027.00 | 0.1M |
| 2025-09-01 | 971.00 | 988.00 | 971.00 | 986.00 | 0.0M |
| 2025-08-29 | 947.00 | 968.00 | 941.00 | 968.00 | 0.1M |
| 2025-08-28 | 931.00 | 943.00 | 930.00 | 941.00 | 0.0M |
| 2025-08-27 | 931.00 | 940.00 | 930.00 | 930.00 | 0.0M |
| 2025-08-26 | 930.00 | 931.00 | 918.00 | 929.00 | 0.0M |
| 2025-08-25 | 930.00 | 939.00 | 928.00 | 928.00 | 0.0M |
| 2025-08-22 | 909.00 | 924.00 | 907.00 | 919.00 | 0.1M |
| 2025-08-21 | 908.00 | 908.00 | 892.00 | 902.00 | 0.0M |
| 2025-08-20 | 913.00 | 913.00 | 898.00 | 906.00 | 0.0M |
| 2025-08-19 | 915.00 | 915.00 | 905.00 | 912.00 | 0.0M |
| 2025-08-18 | 893.00 | 912.00 | 893.00 | 912.00 | 0.0M |
| 2025-08-15 | 886.00 | 891.00 | 884.00 | 891.00 | 0.0M |
| 2025-08-14 | 892.00 | 892.00 | 884.00 | 886.00 | 0.0M |
| 2025-08-13 | 902.00 | 902.00 | 891.00 | 891.00 | 0.0M |
| 2025-08-12 | 898.00 | 901.00 | 890.00 | 899.00 | 0.0M |
| 2025-08-08 | 896.00 | 899.00 | 890.00 | 894.00 | 0.0M |
| 2025-08-07 | 899.00 | 901.00 | 889.00 | 894.00 | 0.0M |
| 2025-08-06 | 892.00 | 898.00 | 891.00 | 894.00 | 0.0M |
| 2025-08-05 | 900.00 | 901.00 | 888.00 | 892.00 | 0.0M |
| 2025-08-04 | 874.00 | 901.00 | 869.00 | 900.00 | 0.1M |
| 2025-08-01 | 876.00 | 884.00 | 876.00 | 880.00 | 0.0M |
| 2025-07-31 | 875.00 | 876.00 | 871.00 | 876.00 | 0.0M |
| 2025-07-30 | 871.00 | 876.00 | 870.00 | 874.00 | 0.0M |
| 2025-07-29 | 880.00 | 883.00 | 869.00 | 870.00 | 0.1M |
| 2025-07-28 | 875.00 | 879.00 | 869.00 | 875.00 | 0.0M |
| 2025-07-25 | 869.00 | 873.00 | 869.00 | 870.00 | 0.0M |
| 2025-07-24 | 876.00 | 878.00 | 868.00 | 869.00 | 0.0M |
| 2025-07-23 | 872.00 | 878.00 | 870.00 | 876.00 | 0.0M |
| 2025-07-22 | 871.00 | 876.00 | 866.00 | 874.00 | 0.0M |
| 2025-07-18 | 865.00 | 880.00 | 865.00 | 866.00 | 0.1M |
| 2025-07-17 | 871.00 | 874.00 | 864.00 | 865.00 | 0.0M |
| 2025-07-16 | 878.00 | 878.00 | 864.00 | 871.00 | 0.1M |
| 2025-07-15 | 885.00 | 885.00 | 871.00 | 875.00 | 0.1M |
| 2025-07-14 | 878.00 | 887.00 | 865.00 | 881.00 | 0.2M |
| 2025-07-11 | 898.00 | 919.00 | 896.00 | 918.00 | 0.1M |
| 2025-07-10 | 888.00 | 895.00 | 887.00 | 893.00 | 0.0M |
| 2025-07-09 | 884.00 | 890.00 | 883.00 | 890.00 | 0.0M |
| 2025-07-08 | 880.00 | 887.00 | 880.00 | 884.00 | 0.0M |
| 2025-07-07 | 884.00 | 884.00 | 880.00 | 880.00 | 0.0M |
| 2025-07-04 | 894.00 | 894.00 | 882.00 | 884.00 | 0.0M |
| 2025-07-03 | 894.00 | 895.00 | 884.00 | 886.00 | 0.0M |
| 2025-07-02 | 885.00 | 895.00 | 880.00 | 894.00 | 0.1M |
| 2025-07-01 | 890.00 | 892.00 | 885.00 | 890.00 | 0.0M |
| 2025-06-30 | 888.00 | 892.00 | 887.00 | 891.00 | 0.0M |
| 2025-06-27 | 886.00 | 893.00 | 883.00 | 892.00 | 0.0M |
| 2025-06-26 | 889.00 | 889.00 | 878.00 | 887.00 | 0.0M |
| 2025-06-25 | 888.00 | 894.00 | 883.00 | 888.00 | 0.0M |
| 2025-06-24 | 890.00 | 890.00 | 883.00 | 883.00 | 0.0M |
| 2025-06-23 | 875.00 | 884.00 | 872.00 | 884.00 | 0.1M |
| 2025-06-20 | 880.00 | 883.00 | 875.00 | 875.00 | 0.0M |
| 2025-06-19 | 887.00 | 890.00 | 880.00 | 880.00 | 0.0M |
| 2025-06-18 | 904.00 | 904.00 | 866.00 | 887.00 | 0.2M |
| 2025-06-17 | 913.00 | 913.00 | 901.00 | 913.00 | 0.0M |
| 2025-06-16 | 889.00 | 918.00 | 889.00 | 913.00 | 0.0M |
| 2025-06-13 | 898.00 | 900.00 | 889.00 | 889.00 | 0.0M |
| 2025-06-12 | 918.00 | 921.00 | 904.00 | 904.00 | 0.0M |
| 2025-06-11 | 901.00 | 918.00 | 901.00 | 917.00 | 0.1M |
| 2025-06-10 | 888.00 | 903.00 | 888.00 | 900.00 | 0.0M |
| 2025-06-09 | 893.00 | 893.00 | 881.00 | 887.00 | 0.0M |
| 2025-06-06 | 888.00 | 896.00 | 885.00 | 891.00 | 0.0M |
| 2025-06-05 | 891.00 | 897.00 | 885.00 | 894.00 | 0.0M |
| 2025-06-04 | 868.00 | 902.00 | 868.00 | 893.00 | 0.1M |
| 2025-06-03 | 875.00 | 879.00 | 855.00 | 868.00 | 0.1M |
| 2025-06-02 | 882.00 | 885.00 | 868.00 | 881.00 | 0.0M |
| 2025-05-30 | 881.00 | 900.00 | 881.00 | 882.00 | 0.0M |
| 2025-05-29 | 880.00 | 890.00 | 875.00 | 881.00 | 0.1M |
| 2025-05-28 | 914.00 | 921.00 | 903.00 | 910.00 | 0.2M |
| 2025-05-27 | 921.00 | 925.00 | 913.00 | 916.00 | 0.0M |
| 2025-05-26 | 930.00 | 932.00 | 918.00 | 920.00 | 0.1M |
| 2025-05-23 | 924.00 | 929.00 | 915.00 | 928.00 | 0.0M |
| 2025-05-22 | 916.00 | 922.00 | 909.00 | 920.00 | 0.0M |
| 2025-05-21 | 930.00 | 935.00 | 916.00 | 916.00 | 0.0M |
| 2025-05-20 | 934.00 | 936.00 | 922.00 | 927.00 | 0.0M |
| 2025-05-19 | 910.00 | 935.00 | 901.00 | 935.00 | 0.1M |
| 2025-05-16 | 908.00 | 914.00 | 889.00 | 895.00 | 0.1M |
| 2025-05-15 | 922.00 | 926.00 | 912.00 | 914.00 | 0.0M |
| 2025-05-14 | 930.00 | 937.00 | 919.00 | 929.00 | 0.0M |
| 2025-05-13 | 930.00 | 936.00 | 921.00 | 933.00 | 0.0M |
| 2025-05-12 | 926.00 | 933.00 | 922.00 | 922.00 | 0.0M |
| 2025-05-09 | 909.00 | 930.00 | 908.00 | 925.00 | 0.1M |
| 2025-05-08 | 889.00 | 908.00 | 882.00 | 905.00 | 0.0M |
| 2025-05-07 | 880.00 | 894.00 | 867.00 | 889.00 | 0.1M |
| 2025-05-02 | 885.00 | 900.00 | 877.00 | 881.00 | 0.0M |
| 2025-05-01 | 885.00 | 891.00 | 870.00 | 885.00 | 0.0M |
| 2025-04-30 | 880.00 | 891.00 | 879.00 | 885.00 | 0.1M |
| 2025-04-28 | 887.00 | 894.00 | 866.00 | 885.00 | 0.2M |
| 2025-04-25 | 839.00 | 846.00 | 834.00 | 844.00 | 0.0M |
| 2025-04-24 | 860.00 | 862.00 | 836.00 | 838.00 | 0.0M |
| 2025-04-23 | 862.00 | 867.00 | 847.00 | 852.00 | 0.0M |
| 2025-04-22 | 829.00 | 859.00 | 829.00 | 857.00 | 0.1M |
| 2025-04-21 | 838.00 | 851.00 | 825.00 | 829.00 | 0.0M |
| 2025-04-18 | 815.00 | 838.00 | 811.00 | 838.00 | 0.0M |
| 2025-04-17 | 815.00 | 815.00 | 801.00 | 813.00 | 0.0M |
| 2025-04-16 | 816.00 | 820.00 | 808.00 | 815.00 | 0.0M |
| 2025-04-15 | 812.00 | 814.00 | 803.00 | 814.00 | 0.1M |
| 2025-04-14 | 805.00 | 825.00 | 797.00 | 797.00 | 0.1M |
| 2025-04-11 | 744.00 | 770.00 | 730.00 | 767.00 | 0.1M |
| 2025-04-10 | 760.00 | 772.00 | 741.00 | 751.00 | 0.1M |
| 2025-04-09 | 734.00 | 734.00 | 707.00 | 715.00 | 0.1M |
| 2025-04-08 | 738.00 | 764.00 | 703.00 | 764.00 | 0.2M |
| 2025-04-07 | 713.00 | 757.00 | 704.00 | 730.00 | 0.2M |
| 2025-04-04 | 802.00 | 807.00 | 751.00 | 787.00 | 0.1M |
| 2025-04-03 | 809.00 | 827.00 | 789.00 | 817.00 | 0.1M |
| 2025-04-02 | 859.00 | 860.00 | 825.00 | 844.00 | 0.1M |
| 2025-04-01 | 914.00 | 929.00 | 850.00 | 856.00 | 0.1M |
| 2025-03-31 | 920.00 | 920.00 | 879.00 | 904.00 | 0.1M |
| 2025-03-28 | 906.00 | 949.00 | 903.00 | 940.00 | 0.1M |
| 2025-03-27 | 891.00 | 915.00 | 886.00 | 915.00 | 0.0M |
| 2025-03-26 | 878.00 | 898.00 | 875.00 | 897.00 | 0.1M |
| 2025-03-25 | 877.00 | 878.00 | 867.00 | 878.00 | 0.0M |
| 2025-03-24 | 875.00 | 879.00 | 867.00 | 868.00 | 0.0M |
| 2025-03-21 | 865.00 | 872.00 | 862.00 | 872.00 | 0.0M |
| 2025-03-19 | 856.00 | 864.00 | 851.00 | 860.00 | 0.0M |
| 2025-03-18 | 851.00 | 867.00 | 851.00 | 856.00 | 0.0M |
| 2025-03-17 | 840.00 | 851.00 | 840.00 | 851.00 | 0.0M |
| 2025-03-14 | 834.00 | 847.00 | 834.00 | 845.00 | 0.0M |
| 2025-03-13 | 840.00 | 848.00 | 832.00 | 842.00 | 0.0M |
| 2025-03-12 | 827.00 | 844.00 | 827.00 | 833.00 | 0.2M |
| 2025-03-11 | 838.00 | 838.00 | 822.00 | 832.00 | 0.0M |
| 2025-03-10 | 847.00 | 847.00 | 835.00 | 840.00 | 0.0M |
| 2025-03-07 | 840.00 | 845.00 | 830.00 | 836.00 | 0.0M |
| 2025-03-06 | 846.00 | 854.00 | 845.00 | 845.00 | 0.0M |
| 2025-03-05 | 848.00 | 856.00 | 840.00 | 842.00 | 0.0M |
| 2025-03-04 | 860.00 | 860.00 | 845.00 | 852.00 | 0.0M |
| 2025-03-03 | 850.00 | 859.00 | 840.00 | 858.00 | 0.0M |
| 2025-02-28 | 849.00 | 849.00 | 835.00 | 841.00 | 0.0M |
| 2025-02-27 | 848.00 | 856.00 | 843.00 | 855.00 | 0.0M |
| 2025-02-26 | 845.00 | 850.00 | 833.00 | 843.00 | 0.0M |
| 2025-02-25 | 819.00 | 860.00 | 816.00 | 844.00 | 0.1M |
| 2025-02-21 | 823.00 | 827.00 | 819.00 | 820.00 | 0.0M |
| 2025-02-20 | 820.00 | 836.00 | 813.00 | 823.00 | 0.0M |
| 2025-02-19 | 822.00 | 826.00 | 813.00 | 819.00 | 0.0M |
| 2025-02-18 | 836.00 | 836.00 | 821.00 | 823.00 | 0.0M |
| 2025-02-17 | 820.00 | 835.00 | 813.00 | 835.00 | 0.0M |
| 2025-02-14 | 818.00 | 829.00 | 810.00 | 815.00 | 0.0M |
| 2025-02-13 | 829.00 | 837.00 | 820.00 | 822.00 | 0.0M |
| 2025-02-12 | 819.00 | 829.00 | 801.00 | 829.00 | 0.0M |
| 2025-02-10 | 805.00 | 818.00 | 803.00 | 814.00 | 0.0M |
| 2025-02-07 | 811.00 | 819.00 | 805.00 | 814.00 | 0.0M |
| 2025-02-06 | 797.00 | 810.00 | 795.00 | 810.00 | 0.0M |
| 2025-02-05 | 786.00 | 797.00 | 786.00 | 797.00 | 0.0M |
| 2025-02-04 | 784.00 | 797.00 | 782.00 | 786.00 | 0.0M |
| 2025-02-03 | 787.00 | 788.00 | 777.00 | 777.00 | 0.0M |
| 2025-01-31 | 800.00 | 800.00 | 783.00 | 784.00 | 0.1M |
| 2025-01-30 | 817.00 | 818.00 | 790.00 | 797.00 | 0.1M |
| 2025-01-29 | 811.00 | 817.00 | 809.00 | 817.00 | 0.0M |
| 2025-01-28 | 805.00 | 815.00 | 803.00 | 809.00 | 0.0M |
| 2025-01-27 | 812.00 | 819.00 | 802.00 | 804.00 | 0.0M |
| 2025-01-24 | 810.00 | 812.00 | 799.00 | 806.00 | 0.1M |
| 2025-01-23 | 815.00 | 818.00 | 810.00 | 810.00 | 0.0M |
| 2025-01-22 | 832.00 | 835.00 | 817.00 | 821.00 | 0.0M |
| 2025-01-21 | 821.00 | 839.00 | 821.00 | 832.00 | 0.0M |
| 2025-01-20 | 805.00 | 819.00 | 800.00 | 819.00 | 0.0M |
| 2025-01-17 | 814.00 | 814.00 | 790.00 | 802.00 | 0.1M |
| 2025-01-16 | 831.00 | 835.00 | 807.00 | 814.00 | 0.1M |
| 2025-01-15 | 860.00 | 860.00 | 823.00 | 829.00 | 0.1M |
| 2025-01-14 | 840.00 | 890.00 | 831.00 | 864.00 | 0.4M |
| 2025-01-10 | 830.00 | 830.00 | 810.00 | 812.00 | 0.1M |
| 2025-01-09 | 830.00 | 834.00 | 819.00 | 828.00 | 0.1M |
| 2025-01-08 | 888.00 | 888.00 | 832.00 | 838.00 | 0.2M |
| 2025-01-07 | 885.00 | 910.00 | 875.00 | 900.00 | 0.1M |
| 2025-01-06 | 871.00 | 888.00 | 871.00 | 883.00 | 0.1M |