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 |
|---|---|---|---|---|---|
| 2025-09-26 | 423.00 | 544.00 | 423.00 | 544.00 | 3.9M |
| 2025-09-25 | 422.00 | 451.00 | 395.00 | 419.00 | 0.6M |
| 2025-09-24 | 450.00 | 470.00 | 397.00 | 418.00 | 0.5M |
| 2025-09-23 | 475.00 | 475.00 | 437.00 | 440.00 | 0.3M |
| 2025-09-22 | 474.00 | 487.00 | 455.00 | 459.00 | 0.2M |
| 2025-09-19 | 483.00 | 507.00 | 469.00 | 472.00 | 0.1M |
| 2025-09-18 | 493.00 | 498.00 | 478.00 | 483.00 | 0.2M |
| 2025-09-17 | 475.00 | 495.00 | 464.00 | 493.00 | 0.4M |
| 2025-09-16 | 500.00 | 513.00 | 465.00 | 474.00 | 0.7M |
| 2025-09-15 | 512.00 | 533.00 | 500.00 | 500.00 | 0.2M |
| 2025-09-12 | 499.00 | 519.00 | 490.00 | 512.00 | 0.4M |
| 2025-09-11 | 505.00 | 512.00 | 491.00 | 500.00 | 0.4M |
| 2025-09-10 | 522.00 | 609.00 | 484.00 | 496.00 | 1.7M |
| 2025-09-09 | 470.00 | 551.00 | 460.00 | 536.00 | 1.8M |
| 2025-09-08 | 616.00 | 637.00 | 507.00 | 514.00 | 3.1M |
| 2025-09-05 | 650.00 | 666.00 | 630.00 | 640.00 | 0.2M |
| 2025-09-04 | 660.00 | 674.00 | 640.00 | 650.00 | 0.2M |
| 2025-09-03 | 693.00 | 693.00 | 640.00 | 660.00 | 0.2M |
| 2025-09-02 | 700.00 | 702.00 | 631.00 | 675.00 | 0.5M |
| 2025-09-01 | 760.00 | 763.00 | 700.00 | 702.00 | 0.3M |
| 2025-08-29 | 800.00 | 824.00 | 761.00 | 761.00 | 0.3M |
| 2025-08-28 | 793.00 | 820.00 | 771.00 | 800.00 | 0.2M |
| 2025-08-27 | 786.00 | 798.00 | 750.00 | 793.00 | 0.2M |
| 2025-08-26 | 800.00 | 809.00 | 791.00 | 792.00 | 0.1M |
| 2025-08-25 | 833.00 | 833.00 | 799.00 | 802.00 | 0.2M |
| 2025-08-22 | 859.00 | 864.00 | 829.00 | 835.00 | 0.2M |
| 2025-08-21 | 845.00 | 880.00 | 845.00 | 860.00 | 0.2M |
| 2025-08-20 | 895.00 | 925.00 | 846.00 | 873.00 | 0.2M |
| 2025-08-19 | 930.00 | 930.00 | 861.00 | 895.00 | 0.3M |
| 2025-08-18 | 885.00 | 943.00 | 840.00 | 908.00 | 0.6M |
| 2025-08-14 | 828.00 | 920.00 | 828.00 | 914.00 | 0.7M |
| 2025-08-13 | 849.00 | 864.00 | 791.00 | 852.00 | 0.6M |
| 2025-08-12 | 871.00 | 909.00 | 843.00 | 852.00 | 0.9M |
| 2025-08-11 | 918.00 | 1,149.00 | 888.00 | 892.00 | 8.3M |
| 2025-08-08 | 887.00 | 914.00 | 870.00 | 884.00 | 0.1M |
| 2025-08-07 | 886.00 | 910.00 | 872.00 | 895.00 | 0.1M |
| 2025-08-06 | 880.00 | 932.00 | 874.00 | 886.00 | 0.1M |
| 2025-08-05 | 878.00 | 909.00 | 810.00 | 880.00 | 0.3M |
| 2025-08-04 | 948.00 | 948.00 | 869.00 | 878.00 | 0.4M |
| 2025-08-01 | 934.00 | 976.00 | 891.00 | 949.00 | 0.1M |
| 2025-07-31 | 920.00 | 950.00 | 884.00 | 930.00 | 0.2M |
| 2025-07-30 | 920.00 | 940.00 | 900.00 | 920.00 | 0.2M |
| 2025-07-29 | 985.00 | 1,023.00 | 909.00 | 916.00 | 0.3M |
| 2025-07-28 | 953.00 | 1,121.00 | 950.00 | 981.00 | 0.7M |
| 2025-07-25 | 981.00 | 995.00 | 939.00 | 953.00 | 0.1M |
| 2025-07-24 | 1,022.00 | 1,022.00 | 957.00 | 981.00 | 0.3M |
| 2025-07-23 | 1,030.00 | 1,044.00 | 959.00 | 1,022.00 | 0.4M |
| 2025-07-22 | 1,125.00 | 1,135.00 | 1,039.00 | 1,039.00 | 0.3M |
| 2025-07-21 | 1,125.00 | 1,170.00 | 1,051.00 | 1,118.00 | 0.2M |
| 2025-07-18 | 1,251.00 | 1,251.00 | 1,084.00 | 1,123.00 | 0.8M |
| 2025-07-17 | 1,326.00 | 1,326.00 | 1,193.00 | 1,251.00 | 0.4M |
| 2025-07-16 | 1,288.00 | 1,335.00 | 1,190.00 | 1,326.00 | 0.5M |
| 2025-07-15 | 1,390.00 | 1,390.00 | 1,252.00 | 1,288.00 | 0.2M |
| 2025-07-14 | 1,353.00 | 1,414.00 | 1,335.00 | 1,355.00 | 0.3M |
| 2025-07-11 | 1,273.00 | 1,376.00 | 1,273.00 | 1,353.00 | 0.4M |
| 2025-07-10 | 1,122.00 | 1,330.00 | 1,121.00 | 1,273.00 | 0.9M |
| 2025-07-09 | 1,215.00 | 1,296.00 | 1,116.00 | 1,121.00 | 0.3M |
| 2025-07-08 | 1,325.00 | 1,325.00 | 1,187.00 | 1,225.00 | 0.5M |
| 2025-07-07 | 1,395.00 | 1,398.00 | 1,301.00 | 1,326.00 | 0.4M |
| 2025-07-04 | 1,407.00 | 1,420.00 | 1,350.00 | 1,395.00 | 0.4M |
| 2025-07-03 | 1,369.00 | 1,420.00 | 1,342.00 | 1,407.00 | 0.7M |
| 2025-07-02 | 1,300.00 | 1,378.00 | 1,282.00 | 1,369.00 | 0.6M |
| 2025-07-01 | 1,345.00 | 1,397.00 | 1,281.00 | 1,291.00 | 0.6M |
| 2025-06-30 | 1,173.00 | 1,301.00 | 1,173.00 | 1,295.00 | 0.8M |
| 2025-06-27 | 1,081.00 | 1,269.00 | 1,074.00 | 1,161.00 | 0.9M |
| 2025-06-26 | 1,046.00 | 1,140.00 | 1,046.00 | 1,084.00 | 0.3M |
| 2025-06-25 | 1,001.00 | 1,101.00 | 991.00 | 1,046.00 | 0.6M |
| 2025-06-24 | 965.00 | 1,001.00 | 955.00 | 1,001.00 | 0.2M |
| 2025-06-23 | 962.00 | 965.00 | 923.00 | 965.00 | 0.2M |
| 2025-06-20 | 973.00 | 973.00 | 937.00 | 962.00 | 0.2M |
| 2025-06-19 | 936.00 | 997.00 | 935.00 | 946.00 | 0.3M |
| 2025-06-18 | 947.00 | 963.00 | 895.00 | 934.00 | 0.1M |
| 2025-06-17 | 920.00 | 947.00 | 882.00 | 917.00 | 0.2M |
| 2025-06-16 | 829.00 | 980.00 | 821.00 | 920.00 | 1.8M |
| 2025-06-13 | 831.00 | 842.00 | 808.00 | 822.00 | 0.1M |
| 2025-06-12 | 858.00 | 858.00 | 838.00 | 843.00 | 0.0M |
| 2025-06-11 | 831.00 | 875.00 | 820.00 | 850.00 | 0.1M |
| 2025-06-10 | 841.00 | 841.00 | 821.00 | 831.00 | 0.1M |
| 2025-06-09 | 866.00 | 899.00 | 804.00 | 840.00 | 0.4M |
| 2025-06-05 | 797.00 | 972.00 | 775.00 | 900.00 | 2.3M |
| 2025-06-04 | 805.00 | 807.00 | 791.00 | 794.00 | 0.1M |
| 2025-06-02 | 827.00 | 827.00 | 782.00 | 799.00 | 0.1M |
| 2025-05-30 | 793.00 | 815.00 | 786.00 | 798.00 | 0.1M |
| 2025-05-29 | 786.00 | 824.00 | 780.00 | 793.00 | 0.0M |
| 2025-05-28 | 808.00 | 808.00 | 776.00 | 786.00 | 0.1M |
| 2025-05-27 | 772.00 | 824.00 | 772.00 | 809.00 | 0.1M |
| 2025-05-26 | 827.00 | 835.00 | 792.00 | 795.00 | 0.1M |
| 2025-05-23 | 791.00 | 835.00 | 785.00 | 795.00 | 0.1M |
| 2025-05-22 | 845.00 | 846.00 | 793.00 | 798.00 | 0.3M |
| 2025-05-21 | 883.00 | 896.00 | 840.00 | 843.00 | 0.1M |
| 2025-05-20 | 883.00 | 911.00 | 854.00 | 883.00 | 0.1M |
| 2025-05-19 | 854.00 | 938.00 | 819.00 | 883.00 | 0.3M |
| 2025-05-16 | 834.00 | 880.00 | 816.00 | 853.00 | 0.1M |
| 2025-05-15 | 895.00 | 895.00 | 806.00 | 833.00 | 0.3M |
| 2025-05-14 | 893.00 | 929.00 | 862.00 | 896.00 | 0.1M |
| 2025-05-13 | 945.00 | 980.00 | 870.00 | 893.00 | 0.3M |
| 2025-05-12 | 938.00 | 950.00 | 912.00 | 944.00 | 0.2M |
| 2025-05-09 | 930.00 | 952.00 | 897.00 | 916.00 | 0.2M |
| 2025-05-08 | 969.00 | 969.00 | 906.00 | 926.00 | 0.2M |
| 2025-05-07 | 882.00 | 977.00 | 882.00 | 919.00 | 0.3M |
| 2025-05-02 | 822.00 | 915.00 | 822.00 | 881.00 | 0.4M |
| 2025-04-30 | 853.00 | 890.00 | 810.00 | 822.00 | 0.2M |
| 2025-04-29 | 807.00 | 917.00 | 800.00 | 861.00 | 0.7M |
| 2025-04-28 | 817.00 | 830.00 | 790.00 | 798.00 | 0.1M |
| 2025-04-25 | 818.00 | 818.00 | 794.00 | 796.00 | 0.0M |
| 2025-04-24 | 805.00 | 814.00 | 796.00 | 802.00 | 0.1M |
| 2025-04-23 | 809.00 | 816.00 | 796.00 | 805.00 | 0.1M |
| 2025-04-22 | 802.00 | 830.00 | 790.00 | 800.00 | 0.1M |
| 2025-04-21 | 819.00 | 819.00 | 797.00 | 802.00 | 0.1M |
| 2025-04-18 | 800.00 | 824.00 | 791.00 | 804.00 | 0.2M |
| 2025-04-17 | 798.00 | 814.00 | 725.00 | 802.00 | 0.3M |
| 2025-04-16 | 793.00 | 797.00 | 786.00 | 797.00 | 0.1M |
| 2025-04-15 | 801.00 | 820.00 | 794.00 | 797.00 | 0.1M |
| 2025-04-14 | 800.00 | 813.00 | 792.00 | 802.00 | 0.1M |
| 2025-04-11 | 800.00 | 848.00 | 797.00 | 801.00 | 0.2M |
| 2025-04-10 | 792.00 | 825.00 | 792.00 | 800.00 | 0.1M |
| 2025-04-09 | 803.00 | 818.00 | 791.00 | 792.00 | 0.1M |
| 2025-04-08 | 818.00 | 834.00 | 805.00 | 810.00 | 0.1M |
| 2025-04-07 | 808.00 | 839.00 | 787.00 | 818.00 | 0.2M |
| 2025-04-04 | 811.00 | 830.00 | 795.00 | 809.00 | 0.2M |
| 2025-04-03 | 791.00 | 818.00 | 791.00 | 808.00 | 0.1M |
| 2025-04-02 | 819.00 | 819.00 | 790.00 | 798.00 | 0.1M |
| 2025-04-01 | 815.00 | 821.00 | 789.00 | 795.00 | 0.1M |
| 2025-03-31 | 800.00 | 848.00 | 799.00 | 812.00 | 0.3M |
| 2025-03-28 | 800.00 | 850.00 | 780.00 | 800.00 | 0.3M |
| 2025-03-27 | 855.00 | 855.00 | 784.00 | 800.00 | 0.4M |
| 2025-03-26 | 833.00 | 860.00 | 775.00 | 806.00 | 0.8M |
| 2025-03-25 | 811.00 | 902.00 | 765.00 | 882.00 | 1.2M |
| 2025-03-24 | 793.00 | 812.00 | 714.00 | 787.00 | 0.7M |
| 2025-03-21 | 787.00 | 820.00 | 765.00 | 808.00 | 0.3M |
| 2025-03-20 | 817.00 | 845.00 | 776.00 | 787.00 | 0.5M |
| 2025-03-19 | 804.00 | 825.00 | 786.00 | 814.00 | 0.7M |
| 2025-03-18 | 947.00 | 947.00 | 765.00 | 793.00 | 2.7M |
| 2025-03-17 | 911.00 | 1,064.00 | 861.00 | 885.00 | 4.0M |
| 2025-03-14 | 1,244.00 | 1,330.00 | 1,197.00 | 1,229.00 | 0.4M |
| 2025-03-13 | 1,325.00 | 1,332.00 | 1,243.00 | 1,254.00 | 0.4M |
| 2025-03-12 | 1,303.00 | 1,590.00 | 1,303.00 | 1,324.00 | 1.1M |
| 2025-03-11 | 1,340.00 | 1,389.00 | 1,280.00 | 1,290.00 | 0.4M |
| 2025-03-10 | 1,555.00 | 1,618.00 | 1,310.00 | 1,349.00 | 1.3M |
| 2025-03-07 | 1,525.00 | 1,555.00 | 1,476.00 | 1,525.00 | 0.3M |
| 2025-03-06 | 1,580.00 | 1,665.00 | 1,466.00 | 1,524.00 | 0.7M |
| 2025-03-05 | 1,395.00 | 1,530.00 | 1,362.00 | 1,530.00 | 1.2M |
| 2025-03-04 | 1,349.00 | 1,378.00 | 1,252.00 | 1,359.00 | 0.4M |
| 2025-02-28 | 1,283.00 | 1,408.00 | 1,283.00 | 1,349.00 | 0.8M |
| 2025-02-27 | 1,280.00 | 1,340.00 | 1,236.00 | 1,313.00 | 0.9M |
| 2025-02-26 | 1,183.00 | 1,259.00 | 1,183.00 | 1,249.00 | 0.4M |
| 2025-02-25 | 1,194.00 | 1,227.00 | 1,161.00 | 1,203.00 | 0.2M |
| 2025-02-24 | 1,199.00 | 1,199.00 | 1,159.00 | 1,180.00 | 0.1M |
| 2025-02-21 | 1,179.00 | 1,179.00 | 1,150.00 | 1,158.00 | 0.1M |
| 2025-02-20 | 1,162.00 | 1,162.00 | 1,143.00 | 1,145.00 | 0.1M |
| 2025-02-19 | 1,187.00 | 1,198.00 | 1,140.00 | 1,153.00 | 0.2M |
| 2025-02-18 | 1,205.00 | 1,211.00 | 1,170.00 | 1,182.00 | 0.1M |
| 2025-02-17 | 1,210.00 | 1,210.00 | 1,160.00 | 1,194.00 | 0.2M |
| 2025-02-14 | 1,219.00 | 1,219.00 | 1,171.00 | 1,190.00 | 0.1M |
| 2025-02-13 | 1,262.00 | 1,265.00 | 1,175.00 | 1,177.00 | 0.3M |
| 2025-02-12 | 1,223.00 | 1,223.00 | 1,170.00 | 1,192.00 | 0.3M |
| 2025-02-11 | 1,229.00 | 1,229.00 | 1,193.00 | 1,200.00 | 0.1M |
| 2025-02-10 | 1,218.00 | 1,247.00 | 1,191.00 | 1,197.00 | 0.2M |
| 2025-02-07 | 1,208.00 | 1,245.00 | 1,150.00 | 1,228.00 | 0.5M |
| 2025-02-06 | 1,109.00 | 1,298.00 | 1,100.00 | 1,208.00 | 2.2M |
| 2025-02-05 | 1,100.00 | 1,135.00 | 1,081.00 | 1,094.00 | 0.1M |
| 2025-02-04 | 1,090.00 | 1,137.00 | 1,090.00 | 1,100.00 | 0.1M |
| 2025-02-03 | 1,137.00 | 1,137.00 | 1,090.00 | 1,090.00 | 0.1M |
| 2025-01-31 | 1,202.00 | 1,202.00 | 1,139.00 | 1,139.00 | 0.2M |
| 2025-01-24 | 1,222.00 | 1,250.00 | 1,201.00 | 1,202.00 | 0.1M |
| 2025-01-23 | 1,260.00 | 1,260.00 | 1,201.00 | 1,222.00 | 0.1M |
| 2025-01-22 | 1,241.00 | 1,250.00 | 1,214.00 | 1,227.00 | 0.2M |
| 2025-01-21 | 1,265.00 | 1,265.00 | 1,217.00 | 1,227.00 | 0.1M |
| 2025-01-20 | 1,240.00 | 1,263.00 | 1,166.00 | 1,236.00 | 0.4M |
| 2025-01-17 | 1,170.00 | 1,278.00 | 1,170.00 | 1,234.00 | 0.5M |
| 2025-01-16 | 1,144.00 | 1,191.00 | 1,089.00 | 1,170.00 | 0.2M |
| 2025-01-15 | 1,128.00 | 1,162.00 | 1,112.00 | 1,141.00 | 0.2M |
| 2025-01-14 | 1,114.00 | 1,142.00 | 1,085.00 | 1,128.00 | 0.4M |
| 2025-01-13 | 1,060.00 | 1,284.00 | 1,055.00 | 1,135.00 | 3.3M |
| 2025-01-10 | 1,098.00 | 1,099.00 | 1,023.00 | 1,045.00 | 0.2M |
| 2025-01-09 | 995.00 | 1,085.00 | 987.00 | 1,048.00 | 0.3M |
| 2025-01-08 | 987.00 | 1,006.00 | 961.00 | 1,000.00 | 0.2M |
| 2025-01-07 | 963.00 | 990.00 | 963.00 | 988.00 | 0.1M |
| 2025-01-06 | 940.00 | 963.00 | 940.00 | 963.00 | 0.1M |
| 2025-01-03 | 940.00 | 963.00 | 926.00 | 947.00 | 0.1M |
| 2025-01-02 | 945.00 | 977.00 | 918.00 | 938.00 | 0.1M |