544.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 965.00 | 1,167.00 | 965.00 | 1,035.00 | 2.9M |
| 2023-12-27 | 983.00 | 984.00 | 916.00 | 956.00 | 0.3M |
| 2023-12-26 | 1,027.00 | 1,027.00 | 949.00 | 974.00 | 0.5M |
| 2023-12-22 | 1,043.00 | 1,044.00 | 1,024.00 | 1,027.00 | 0.1M |
| 2023-12-21 | 1,072.00 | 1,085.00 | 1,026.00 | 1,031.00 | 0.6M |
| 2023-12-20 | 1,116.00 | 1,140.00 | 1,095.00 | 1,105.00 | 0.2M |
| 2023-12-19 | 1,104.00 | 1,135.00 | 1,079.00 | 1,131.00 | 0.1M |
| 2023-12-18 | 1,107.00 | 1,126.00 | 1,081.00 | 1,094.00 | 0.2M |
| 2023-12-17 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 0.0M |
| 2023-12-15 | 1,154.00 | 1,155.00 | 1,106.00 | 1,107.00 | 0.3M |
| 2023-12-14 | 1,145.00 | 1,158.00 | 1,120.00 | 1,153.00 | 0.3M |
| 2023-12-13 | 1,215.00 | 1,234.00 | 1,136.00 | 1,142.00 | 0.8M |
| 2023-12-12 | 1,332.00 | 1,355.00 | 1,196.00 | 1,218.00 | 1.2M |
| 2023-12-11 | 1,201.00 | 1,387.00 | 1,158.00 | 1,325.00 | 3.3M |
| 2023-12-08 | 1,326.00 | 1,326.00 | 1,093.00 | 1,158.00 | 2.5M |
| 2023-12-07 | 1,360.00 | 1,390.00 | 1,319.00 | 1,326.00 | 0.2M |
| 2023-12-06 | 1,315.00 | 1,372.00 | 1,262.00 | 1,369.00 | 0.5M |
| 2023-12-05 | 1,365.00 | 1,374.00 | 1,319.00 | 1,321.00 | 0.3M |
| 2023-12-04 | 1,380.00 | 1,380.00 | 1,339.00 | 1,378.00 | 0.3M |
| 2023-12-03 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2023-12-01 | 1,420.00 | 1,435.00 | 1,365.00 | 1,380.00 | 0.3M |
| 2023-11-30 | 1,447.00 | 1,454.00 | 1,375.00 | 1,420.00 | 0.3M |
| 2023-11-29 | 1,359.00 | 1,490.00 | 1,349.00 | 1,420.00 | 0.5M |
| 2023-11-28 | 1,378.00 | 1,378.00 | 1,345.00 | 1,367.00 | 0.1M |
| 2023-11-27 | 1,445.00 | 1,445.00 | 1,333.00 | 1,382.00 | 0.4M |
| 2023-11-24 | 1,518.00 | 1,605.00 | 1,392.00 | 1,405.00 | 1.0M |
| 2023-11-23 | 1,380.00 | 1,600.00 | 1,355.00 | 1,515.00 | 0.9M |
| 2023-11-22 | 1,459.00 | 1,459.00 | 1,372.00 | 1,380.00 | 0.2M |
| 2023-11-21 | 1,453.00 | 1,495.00 | 1,400.00 | 1,427.00 | 0.3M |
| 2023-11-20 | 1,453.00 | 1,534.00 | 1,442.00 | 1,453.00 | 0.2M |
| 2023-11-19 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 0.0M |
| 2023-11-17 | 1,450.00 | 1,549.00 | 1,394.00 | 1,453.00 | 0.9M |
| 2023-11-16 | 1,370.00 | 1,418.00 | 1,331.00 | 1,376.00 | 0.2M |
| 2023-11-15 | 1,342.00 | 1,408.00 | 1,303.00 | 1,370.00 | 0.3M |
| 2023-11-14 | 1,270.00 | 1,370.00 | 1,270.00 | 1,340.00 | 0.1M |
| 2023-11-13 | 1,365.00 | 1,366.00 | 1,252.00 | 1,270.00 | 0.3M |
| 2023-11-10 | 1,395.00 | 1,435.00 | 1,349.00 | 1,366.00 | 0.1M |
| 2023-11-09 | 1,410.00 | 1,424.00 | 1,393.00 | 1,400.00 | 0.1M |
| 2023-11-08 | 1,454.00 | 1,490.00 | 1,372.00 | 1,425.00 | 0.4M |
| 2023-11-07 | 1,504.00 | 1,590.00 | 1,432.00 | 1,475.00 | 0.4M |
| 2023-11-06 | 1,570.00 | 1,590.00 | 1,420.00 | 1,485.00 | 0.4M |
| 2023-11-03 | 1,613.00 | 1,708.00 | 1,590.00 | 1,590.00 | 0.7M |
| 2023-11-02 | 1,570.00 | 1,625.00 | 1,565.00 | 1,612.00 | 0.4M |
| 2023-11-01 | 1,457.00 | 1,638.00 | 1,440.00 | 1,580.00 | 0.8M |
| 2023-10-31 | 1,415.00 | 1,519.00 | 1,381.00 | 1,465.00 | 0.5M |
| 2023-10-30 | 1,322.00 | 1,450.00 | 1,322.00 | 1,408.00 | 0.3M |
| 2023-10-27 | 1,284.00 | 1,430.00 | 1,282.00 | 1,357.00 | 0.3M |
| 2023-10-26 | 1,272.00 | 1,332.00 | 1,268.00 | 1,284.00 | 0.1M |
| 2023-10-25 | 1,279.00 | 1,335.00 | 1,215.00 | 1,320.00 | 0.2M |
| 2023-10-24 | 1,230.00 | 1,280.00 | 1,180.00 | 1,252.00 | 0.1M |
| 2023-10-23 | 1,365.00 | 1,365.00 | 1,214.00 | 1,230.00 | 0.2M |
| 2023-10-20 | 1,467.00 | 1,468.00 | 1,328.00 | 1,363.00 | 0.2M |
| 2023-10-19 | 1,375.00 | 1,520.00 | 1,320.00 | 1,468.00 | 0.1M |
| 2023-10-18 | 1,395.00 | 1,396.00 | 1,347.00 | 1,396.00 | 0.1M |
| 2023-10-17 | 1,440.00 | 1,440.00 | 1,361.00 | 1,363.00 | 0.2M |
| 2023-10-16 | 1,445.00 | 1,450.00 | 1,420.00 | 1,420.00 | 0.1M |
| 2023-10-13 | 1,510.00 | 1,510.00 | 1,437.00 | 1,445.00 | 0.1M |
| 2023-10-12 | 1,426.00 | 1,534.00 | 1,369.00 | 1,475.00 | 0.3M |
| 2023-10-11 | 1,442.00 | 1,443.00 | 1,420.00 | 1,433.00 | 0.1M |
| 2023-10-10 | 1,472.00 | 1,484.00 | 1,358.00 | 1,484.00 | 0.3M |
| 2023-10-06 | 1,504.00 | 1,504.00 | 1,470.00 | 1,470.00 | 0.1M |
| 2023-10-05 | 1,568.00 | 1,568.00 | 1,503.00 | 1,503.00 | 0.2M |
| 2023-10-04 | 1,519.00 | 1,600.00 | 1,432.00 | 1,505.00 | 0.6M |
| 2023-09-27 | 1,440.00 | 1,600.00 | 1,409.00 | 1,493.00 | 0.3M |
| 2023-09-26 | 1,447.00 | 1,474.00 | 1,438.00 | 1,440.00 | 0.1M |
| 2023-09-25 | 1,493.00 | 1,583.00 | 1,423.00 | 1,452.00 | 0.5M |
| 2023-09-22 | 1,532.00 | 1,620.00 | 1,461.00 | 1,493.00 | 1.2M |
| 2023-09-21 | 1,680.00 | 1,680.00 | 1,357.00 | 1,416.00 | 0.7M |
| 2023-09-20 | 1,600.00 | 1,630.00 | 1,521.00 | 1,573.00 | 0.4M |
| 2023-09-19 | 1,520.00 | 1,600.00 | 1,442.00 | 1,595.00 | 0.9M |
| 2023-09-18 | 1,432.00 | 1,478.00 | 1,412.00 | 1,478.00 | 0.4M |
| 2023-09-15 | 1,490.00 | 1,494.00 | 1,422.00 | 1,458.00 | 0.3M |
| 2023-09-14 | 1,500.00 | 1,581.00 | 1,483.00 | 1,490.00 | 0.1M |
| 2023-09-13 | 1,502.00 | 1,546.00 | 1,500.00 | 1,507.00 | 0.1M |
| 2023-09-12 | 1,503.00 | 1,523.00 | 1,469.00 | 1,520.00 | 0.1M |
| 2023-09-11 | 1,541.00 | 1,560.00 | 1,480.00 | 1,503.00 | 0.2M |
| 2023-09-08 | 1,536.00 | 1,554.00 | 1,503.00 | 1,545.00 | 0.1M |
| 2023-09-07 | 1,595.00 | 1,595.00 | 1,497.00 | 1,543.00 | 0.3M |
| 2023-09-06 | 1,698.00 | 1,698.00 | 1,585.00 | 1,585.00 | 0.1M |
| 2023-09-05 | 1,736.00 | 1,736.00 | 1,633.00 | 1,698.00 | 0.3M |
| 2023-09-04 | 1,758.00 | 1,809.00 | 1,735.00 | 1,737.00 | 0.2M |
| 2023-09-01 | 1,767.00 | 1,788.00 | 1,747.00 | 1,759.00 | 0.2M |
| 2023-08-31 | 1,770.00 | 1,845.00 | 1,764.00 | 1,768.00 | 0.3M |
| 2023-08-30 | 1,827.00 | 1,827.00 | 1,657.00 | 1,770.00 | 0.5M |
| 2023-08-29 | 1,836.00 | 1,902.00 | 1,775.00 | 1,829.00 | 0.2M |
| 2023-08-28 | 1,792.00 | 1,923.00 | 1,774.00 | 1,902.00 | 0.5M |
| 2023-08-25 | 1,775.00 | 1,850.00 | 1,761.00 | 1,792.00 | 0.3M |
| 2023-08-24 | 1,662.00 | 1,779.00 | 1,662.00 | 1,776.00 | 0.2M |
| 2023-08-23 | 1,690.00 | 1,726.00 | 1,650.00 | 1,696.00 | 0.2M |
| 2023-08-22 | 1,592.00 | 1,794.00 | 1,592.00 | 1,687.00 | 0.8M |
| 2023-08-21 | 1,479.00 | 1,595.00 | 1,470.00 | 1,592.00 | 0.2M |
| 2023-08-18 | 1,519.00 | 1,568.00 | 1,475.00 | 1,482.00 | 0.1M |
| 2023-08-17 | 1,520.00 | 1,595.00 | 1,430.00 | 1,528.00 | 0.1M |
| 2023-08-16 | 1,457.00 | 1,601.00 | 1,400.00 | 1,555.00 | 0.3M |
| 2023-08-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2023-08-14 | 1,501.00 | 1,580.00 | 1,450.00 | 1,500.00 | 0.1M |
| 2023-08-11 | 1,495.00 | 1,600.00 | 1,487.00 | 1,501.00 | 0.2M |
| 2023-08-10 | 1,539.00 | 1,555.00 | 1,458.00 | 1,485.00 | 0.4M |
| 2023-08-09 | 1,564.00 | 1,594.00 | 1,491.00 | 1,495.00 | 0.3M |
| 2023-08-08 | 1,550.00 | 1,590.00 | 1,458.00 | 1,564.00 | 0.5M |
| 2023-08-07 | 1,625.00 | 1,652.00 | 1,540.00 | 1,578.00 | 0.3M |
| 2023-08-04 | 1,612.00 | 1,663.00 | 1,573.00 | 1,625.00 | 0.3M |
| 2023-08-03 | 1,770.00 | 1,770.00 | 1,594.00 | 1,627.00 | 0.6M |
| 2023-08-02 | 1,882.00 | 1,889.00 | 1,760.00 | 1,770.00 | 0.3M |
| 2023-08-01 | 1,788.00 | 1,898.00 | 1,730.00 | 1,829.00 | 0.9M |
| 2023-07-31 | 1,639.00 | 1,802.00 | 1,631.00 | 1,698.00 | 0.5M |
| 2023-07-30 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2023-07-28 | 1,717.00 | 1,721.00 | 1,575.00 | 1,620.00 | 0.6M |
| 2023-07-27 | 1,620.00 | 1,858.00 | 1,589.00 | 1,716.00 | 0.7M |
| 2023-07-26 | 1,660.00 | 1,665.00 | 1,500.00 | 1,654.00 | 0.6M |
| 2023-07-25 | 1,732.00 | 1,804.00 | 1,655.00 | 1,660.00 | 0.6M |
| 2023-07-24 | 1,818.00 | 1,873.00 | 1,700.00 | 1,736.00 | 0.7M |
| 2023-07-21 | 1,886.00 | 1,886.00 | 1,795.00 | 1,823.00 | 0.5M |
| 2023-07-20 | 1,968.00 | 1,968.00 | 1,815.00 | 1,906.00 | 1.0M |
| 2023-07-19 | 2,005.00 | 2,110.00 | 1,945.00 | 1,974.00 | 0.9M |
| 2023-07-18 | 2,100.00 | 2,185.00 | 1,959.00 | 2,040.00 | 0.9M |
| 2023-07-17 | 2,080.00 | 2,200.00 | 1,900.00 | 2,040.00 | 2.3M |
| 2023-07-16 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2023-07-14 | 1,723.00 | 2,100.00 | 1,658.00 | 2,050.00 | 3.2M |
| 2023-07-13 | 1,860.00 | 1,980.00 | 1,700.00 | 1,736.00 | 1.7M |
| 2023-07-12 | 1,613.00 | 1,866.00 | 1,574.00 | 1,853.00 | 3.0M |
| 2023-07-11 | 1,405.00 | 1,629.00 | 1,340.00 | 1,566.00 | 3.3M |
| 2023-07-10 | 1,260.00 | 1,460.00 | 1,230.00 | 1,335.00 | 1.3M |
| 2023-07-09 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2023-07-07 | 1,387.00 | 1,387.00 | 1,213.00 | 1,260.00 | 1.2M |
| 2023-07-06 | 1,511.00 | 1,511.00 | 1,382.00 | 1,397.00 | 0.3M |
| 2023-07-05 | 1,627.00 | 1,627.00 | 1,386.00 | 1,520.00 | 0.7M |
| 2023-07-04 | 1,721.00 | 1,721.00 | 1,540.00 | 1,627.00 | 0.4M |
| 2023-07-03 | 1,723.00 | 1,727.00 | 1,645.00 | 1,689.00 | 0.2M |
| 2023-06-30 | 1,678.00 | 1,719.00 | 1,632.00 | 1,662.00 | 0.2M |
| 2023-06-29 | 1,700.00 | 1,713.00 | 1,605.00 | 1,697.00 | 0.5M |
| 2023-06-28 | 1,715.00 | 1,794.00 | 1,687.00 | 1,733.00 | 0.3M |
| 2023-06-27 | 1,661.00 | 1,866.00 | 1,636.00 | 1,715.00 | 1.0M |
| 2023-06-26 | 1,718.00 | 1,775.00 | 1,603.00 | 1,643.00 | 0.8M |
| 2023-06-23 | 1,749.00 | 1,814.00 | 1,665.00 | 1,718.00 | 0.6M |
| 2023-06-22 | 2,000.00 | 2,000.00 | 1,737.00 | 1,800.00 | 1.4M |
| 2023-06-21 | 2,085.00 | 2,120.00 | 1,999.00 | 2,000.00 | 0.9M |
| 2023-06-20 | 2,065.00 | 2,200.00 | 1,998.00 | 2,160.00 | 1.5M |
| 2023-06-19 | 2,270.00 | 2,330.00 | 1,998.00 | 2,095.00 | 3.0M |
| 2023-06-16 | 2,140.00 | 2,525.00 | 2,110.00 | 2,275.00 | 10.5M |
| 2023-06-15 | 1,697.00 | 2,140.00 | 1,676.00 | 2,140.00 | 15.8M |
| 2023-06-14 | 1,800.00 | 1,971.00 | 1,546.00 | 1,649.00 | 10.4M |