670.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 1,245.00 | 1,265.00 | 1,205.00 | 1,220.00 | 3.4M |
| 2024-12-27 | 1,250.00 | 1,305.00 | 1,215.00 | 1,245.00 | 5.8M |
| 2024-12-24 | 1,365.00 | 1,380.00 | 1,210.00 | 1,215.00 | 9.5M |
| 2024-12-23 | 1,320.00 | 1,445.00 | 1,310.00 | 1,365.00 | 8.9M |
| 2024-12-20 | 1,350.00 | 1,385.00 | 1,300.00 | 1,320.00 | 6.2M |
| 2024-12-19 | 1,290.00 | 1,520.00 | 1,190.00 | 1,320.00 | 40.4M |
| 2024-12-18 | 1,390.00 | 1,440.00 | 1,270.00 | 1,285.00 | 12.7M |
| 2024-12-17 | 1,460.00 | 1,590.00 | 1,380.00 | 1,385.00 | 25.1M |
| 2024-12-16 | 1,795.00 | 1,795.00 | 1,470.00 | 1,475.00 | 26.5M |
| 2024-12-13 | 1,945.00 | 1,945.00 | 1,765.00 | 1,795.00 | 11.6M |
| 2024-12-12 | 1,985.00 | 2,060.00 | 1,905.00 | 1,915.00 | 16.5M |
| 2024-12-11 | 1,855.00 | 1,995.00 | 1,810.00 | 1,970.00 | 25.7M |
| 2024-12-10 | 1,985.00 | 2,040.00 | 1,785.00 | 1,845.00 | 23.3M |
| 2024-12-09 | 1,990.00 | 2,130.00 | 1,920.00 | 1,935.00 | 23.5M |
| 2024-12-06 | 1,825.00 | 2,140.00 | 1,615.00 | 1,965.00 | 87.0M |
| 2024-12-05 | 1,490.00 | 1,825.00 | 1,200.00 | 1,815.00 | 75.3M |
| 2024-12-04 | 2,020.00 | 2,210.00 | 1,510.00 | 1,510.00 | 60.3M |
| 2024-12-03 | 2,450.00 | 2,750.00 | 1,945.00 | 2,010.00 | 39.0M |
| 2024-12-02 | 2,720.00 | 3,200.00 | 2,450.00 | 2,450.00 | 38.8M |
| 2024-11-29 | 2,480.00 | 2,970.00 | 2,470.00 | 2,720.00 | 35.4M |
| 2024-11-28 | 1,950.00 | 2,380.00 | 1,950.00 | 2,380.00 | 27.0M |
| 2024-11-26 | 1,600.00 | 1,910.00 | 1,530.00 | 1,910.00 | 26.3M |
| 2024-11-25 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1.5M |
| 2024-11-22 | 1,320.00 | 1,395.00 | 1,320.00 | 1,395.00 | 2.1M |
| 2024-11-21 | 1,270.00 | 1,275.00 | 1,270.00 | 1,270.00 | 2.6M |
| 2024-11-20 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 4.6M |
| 2024-11-19 | 985.00 | 1,060.00 | 985.00 | 1,060.00 | 3.5M |
| 2024-11-18 | 965.00 | 965.00 | 965.00 | 965.00 | 0.9M |
| 2024-11-15 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1.7M |
| 2024-11-05 | 1,010.00 | 1,185.00 | 1,000.00 | 1,185.00 | 5.0M |
| 2024-11-01 | 790.00 | 950.00 | 790.00 | 950.00 | 7.2M |
| 2024-10-31 | 720.00 | 760.00 | 525.00 | 760.00 | 11.5M |
| 2024-10-30 | 610.00 | 610.00 | 525.00 | 610.00 | 8.6M |
| 2024-10-29 | 392.00 | 490.00 | 392.00 | 490.00 | 2.5M |
| 2024-10-28 | 388.00 | 418.00 | 362.00 | 392.00 | 1.3M |
| 2024-10-25 | 372.00 | 400.00 | 362.00 | 376.00 | 0.1M |
| 2024-10-24 | 368.00 | 370.00 | 358.00 | 368.00 | 0.0M |
| 2024-10-23 | 380.00 | 384.00 | 368.00 | 368.00 | 0.2M |
| 2024-10-22 | 348.00 | 432.00 | 348.00 | 376.00 | 1.5M |
| 2024-10-21 | 350.00 | 350.00 | 344.00 | 348.00 | 0.1M |
| 2024-10-18 | 348.00 | 352.00 | 342.00 | 344.00 | 0.0M |
| 2024-10-17 | 348.00 | 348.00 | 340.00 | 340.00 | 0.0M |
| 2024-10-16 | 342.00 | 344.00 | 342.00 | 344.00 | 0.0M |
| 2024-10-15 | 346.00 | 346.00 | 346.00 | 346.00 | 0.0M |
| 2024-10-14 | 350.00 | 350.00 | 346.00 | 350.00 | 0.0M |
| 2024-10-11 | 348.00 | 350.00 | 348.00 | 350.00 | 0.0M |
| 2024-10-10 | 354.00 | 354.00 | 332.00 | 348.00 | 0.0M |
| 2024-10-09 | 344.00 | 348.00 | 330.00 | 344.00 | 0.0M |
| 2024-10-08 | 340.00 | 350.00 | 340.00 | 344.00 | 0.0M |
| 2024-10-07 | 354.00 | 354.00 | 330.00 | 340.00 | 0.0M |
| 2024-10-04 | 352.00 | 352.00 | 352.00 | 352.00 | 0.0M |
| 2024-10-03 | 338.00 | 340.00 | 328.00 | 338.00 | 0.0M |
| 2024-10-02 | 346.00 | 346.00 | 330.00 | 340.00 | 0.0M |
| 2024-10-01 | 340.00 | 356.00 | 340.00 | 350.00 | 0.0M |
| 2024-09-30 | 346.00 | 346.00 | 330.00 | 340.00 | 0.0M |
| 2024-09-27 | 340.00 | 350.00 | 340.00 | 348.00 | 0.0M |
| 2024-09-26 | 358.00 | 358.00 | 340.00 | 340.00 | 0.4M |
| 2024-09-25 | 360.00 | 364.00 | 358.00 | 358.00 | 0.0M |
| 2024-09-24 | 356.00 | 362.00 | 356.00 | 360.00 | 0.0M |
| 2024-09-23 | 366.00 | 366.00 | 356.00 | 356.00 | 0.0M |
| 2024-09-20 | 366.00 | 366.00 | 358.00 | 364.00 | 0.0M |
| 2024-09-19 | 356.00 | 368.00 | 356.00 | 366.00 | 0.0M |
| 2024-09-18 | 366.00 | 368.00 | 356.00 | 366.00 | 0.1M |
| 2024-09-17 | 350.00 | 360.00 | 350.00 | 360.00 | 0.1M |
| 2024-09-13 | 354.00 | 362.00 | 342.00 | 350.00 | 0.0M |
| 2024-09-12 | 336.00 | 346.00 | 330.00 | 346.00 | 0.1M |
| 2024-09-11 | 338.00 | 346.00 | 330.00 | 334.00 | 0.0M |
| 2024-09-10 | 358.00 | 370.00 | 332.00 | 338.00 | 0.0M |
| 2024-09-09 | 332.00 | 360.00 | 332.00 | 360.00 | 0.2M |
| 2024-09-06 | 324.00 | 340.00 | 316.00 | 332.00 | 0.0M |
| 2024-09-05 | 340.00 | 344.00 | 312.00 | 324.00 | 0.0M |
| 2024-09-04 | 340.00 | 340.00 | 328.00 | 334.00 | 0.0M |
| 2024-09-03 | 332.00 | 344.00 | 318.00 | 338.00 | 0.0M |
| 2024-09-02 | 320.00 | 344.00 | 320.00 | 332.00 | 0.1M |
| 2024-08-30 | 320.00 | 336.00 | 318.00 | 324.00 | 0.0M |
| 2024-08-29 | 320.00 | 328.00 | 320.00 | 320.00 | 0.0M |
| 2024-08-28 | 320.00 | 320.00 | 304.00 | 320.00 | 0.1M |
| 2024-08-27 | 332.00 | 334.00 | 316.00 | 324.00 | 0.1M |
| 2024-08-26 | 330.00 | 332.00 | 322.00 | 332.00 | 0.1M |
| 2024-08-23 | 334.00 | 350.00 | 312.00 | 332.00 | 0.1M |
| 2024-08-22 | 320.00 | 324.00 | 320.00 | 322.00 | 0.0M |
| 2024-08-21 | 320.00 | 332.00 | 320.00 | 322.00 | 0.0M |
| 2024-08-20 | 326.00 | 332.00 | 320.00 | 332.00 | 0.0M |
| 2024-08-19 | 322.00 | 326.00 | 320.00 | 320.00 | 0.1M |
| 2024-08-16 | 322.00 | 330.00 | 322.00 | 322.00 | 0.1M |
| 2024-08-15 | 322.00 | 322.00 | 312.00 | 322.00 | 0.1M |
| 2024-08-14 | 324.00 | 324.00 | 312.00 | 322.00 | 0.0M |
| 2024-08-13 | 308.00 | 342.00 | 306.00 | 324.00 | 0.3M |
| 2024-08-12 | 302.00 | 308.00 | 300.00 | 300.00 | 0.0M |
| 2024-08-09 | 306.00 | 316.00 | 304.00 | 316.00 | 0.0M |
| 2024-08-08 | 312.00 | 312.00 | 312.00 | 312.00 | 0.0M |
| 2024-08-07 | 310.00 | 312.00 | 304.00 | 312.00 | 0.1M |
| 2024-08-06 | 300.00 | 310.00 | 298.00 | 308.00 | 0.0M |
| 2024-08-05 | 300.00 | 312.00 | 294.00 | 300.00 | 0.1M |
| 2024-08-02 | 312.00 | 316.00 | 308.00 | 312.00 | 0.0M |
| 2024-08-01 | 312.00 | 312.00 | 298.00 | 312.00 | 0.0M |
| 2024-07-31 | 298.00 | 320.00 | 298.00 | 312.00 | 0.2M |
| 2024-07-30 | 296.00 | 298.00 | 296.00 | 298.00 | 0.0M |
| 2024-07-29 | 294.00 | 298.00 | 294.00 | 298.00 | 0.0M |
| 2024-07-26 | 296.00 | 312.00 | 292.00 | 292.00 | 0.0M |
| 2024-07-25 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2024-07-24 | 304.00 | 304.00 | 288.00 | 294.00 | 0.0M |
| 2024-07-23 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-07-22 | 298.00 | 298.00 | 290.00 | 296.00 | 0.0M |
| 2024-07-19 | 300.00 | 310.00 | 290.00 | 300.00 | 0.0M |
| 2024-07-18 | 302.00 | 316.00 | 300.00 | 304.00 | 0.0M |
| 2024-07-17 | 308.00 | 310.00 | 296.00 | 298.00 | 0.1M |
| 2024-07-16 | 310.00 | 312.00 | 290.00 | 310.00 | 0.1M |
| 2024-07-15 | 312.00 | 312.00 | 300.00 | 306.00 | 0.0M |
| 2024-07-12 | 306.00 | 310.00 | 302.00 | 306.00 | 0.0M |
| 2024-07-11 | 320.00 | 320.00 | 296.00 | 306.00 | 0.0M |
| 2024-07-10 | 312.00 | 324.00 | 302.00 | 304.00 | 0.0M |
| 2024-07-09 | 312.00 | 312.00 | 300.00 | 308.00 | 0.0M |
| 2024-07-08 | 300.00 | 330.00 | 300.00 | 310.00 | 0.1M |
| 2024-07-05 | 300.00 | 302.00 | 300.00 | 300.00 | 0.0M |
| 2024-07-04 | 306.00 | 312.00 | 296.00 | 302.00 | 0.0M |
| 2024-07-03 | 288.00 | 312.00 | 286.00 | 306.00 | 0.4M |
| 2024-07-02 | 314.00 | 314.00 | 278.00 | 288.00 | 1.6M |
| 2024-07-01 | 310.00 | 320.00 | 300.00 | 314.00 | 1.0M |
| 2024-06-28 | 318.00 | 320.00 | 314.00 | 314.00 | 0.0M |
| 2024-06-27 | 320.00 | 330.00 | 312.00 | 320.00 | 0.0M |
| 2024-06-26 | 318.00 | 328.00 | 314.00 | 316.00 | 0.1M |
| 2024-06-25 | 318.00 | 336.00 | 318.00 | 318.00 | 0.0M |
| 2024-06-24 | 326.00 | 326.00 | 318.00 | 318.00 | 0.0M |
| 2024-06-21 | 320.00 | 324.00 | 310.00 | 318.00 | 0.0M |
| 2024-06-20 | 316.00 | 336.00 | 316.00 | 320.00 | 0.0M |
| 2024-06-19 | 386.00 | 412.00 | 310.00 | 316.00 | 0.5M |
| 2024-06-14 | 374.00 | 440.00 | 332.00 | 400.00 | 0.2M |
| 2024-06-13 | 364.00 | 378.00 | 356.00 | 374.00 | 0.0M |
| 2024-06-12 | 380.00 | 380.00 | 362.00 | 364.00 | 0.0M |
| 2024-06-11 | 368.00 | 374.00 | 356.00 | 372.00 | 0.0M |
| 2024-06-10 | 322.00 | 388.00 | 318.00 | 374.00 | 0.3M |
| 2024-06-07 | 330.00 | 352.00 | 330.00 | 344.00 | 0.0M |
| 2024-06-06 | 338.00 | 354.00 | 322.00 | 344.00 | 0.0M |
| 2024-06-05 | 334.00 | 338.00 | 334.00 | 338.00 | 0.0M |
| 2024-06-04 | 332.00 | 338.00 | 332.00 | 338.00 | 0.0M |
| 2024-06-03 | 336.00 | 340.00 | 336.00 | 338.00 | 0.0M |
| 2024-05-31 | 344.00 | 344.00 | 332.00 | 340.00 | 0.0M |
| 2024-05-30 | 340.00 | 346.00 | 332.00 | 346.00 | 0.0M |
| 2024-05-29 | 332.00 | 340.00 | 332.00 | 340.00 | 0.0M |
| 2024-05-28 | 338.00 | 348.00 | 338.00 | 342.00 | 0.0M |
| 2024-05-27 | 366.00 | 366.00 | 330.00 | 348.00 | 0.0M |
| 2024-05-22 | 366.00 | 366.00 | 364.00 | 364.00 | 0.0M |
| 2024-05-21 | 362.00 | 366.00 | 362.00 | 366.00 | 0.0M |
| 2024-05-20 | 360.00 | 370.00 | 360.00 | 366.00 | 0.0M |
| 2024-05-17 | 370.00 | 370.00 | 360.00 | 364.00 | 0.0M |
| 2024-05-16 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0M |
| 2024-05-15 | 366.00 | 370.00 | 366.00 | 370.00 | 0.1M |
| 2024-05-14 | 366.00 | 366.00 | 358.00 | 366.00 | 0.0M |
| 2024-05-13 | 366.00 | 370.00 | 366.00 | 370.00 | 0.0M |
| 2024-05-08 | 354.00 | 366.00 | 354.00 | 366.00 | 0.0M |
| 2024-05-07 | 360.00 | 370.00 | 360.00 | 370.00 | 0.0M |
| 2024-05-06 | 366.00 | 366.00 | 360.00 | 360.00 | 0.0M |
| 2024-05-03 | 360.00 | 368.00 | 354.00 | 368.00 | 0.0M |
| 2024-05-02 | 366.00 | 366.00 | 360.00 | 360.00 | 0.0M |
| 2024-04-30 | 368.00 | 368.00 | 364.00 | 368.00 | 0.0M |
| 2024-04-29 | 368.00 | 374.00 | 366.00 | 370.00 | 0.0M |
| 2024-04-26 | 364.00 | 370.00 | 362.00 | 368.00 | 0.0M |
| 2024-04-25 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0M |
| 2024-04-24 | 368.00 | 370.00 | 368.00 | 368.00 | 0.0M |
| 2024-04-23 | 372.00 | 372.00 | 364.00 | 372.00 | 0.0M |
| 2024-04-22 | 366.00 | 372.00 | 366.00 | 372.00 | 0.0M |
| 2024-04-19 | 364.00 | 364.00 | 360.00 | 362.00 | 0.0M |
| 2024-04-18 | 362.00 | 380.00 | 362.00 | 376.00 | 0.0M |
| 2024-04-17 | 370.00 | 370.00 | 364.00 | 366.00 | 0.0M |
| 2024-04-16 | 362.00 | 374.00 | 362.00 | 370.00 | 0.0M |
| 2024-04-05 | 370.00 | 370.00 | 362.00 | 362.00 | 0.0M |
| 2024-04-04 | 364.00 | 394.00 | 358.00 | 370.00 | 0.1M |
| 2024-04-03 | 374.00 | 374.00 | 374.00 | 374.00 | 0.0M |
| 2024-04-02 | 376.00 | 376.00 | 352.00 | 374.00 | 0.0M |
| 2024-04-01 | 372.00 | 372.00 | 370.00 | 372.00 | 0.3M |
| 2024-03-28 | 372.00 | 372.00 | 368.00 | 372.00 | 0.0M |
| 2024-03-27 | 374.00 | 374.00 | 372.00 | 372.00 | 0.0M |
| 2024-03-26 | 378.00 | 380.00 | 378.00 | 380.00 | 0.0M |
| 2024-03-22 | 378.00 | 378.00 | 378.00 | 378.00 | 0.0M |
| 2024-03-21 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2024-03-20 | 382.00 | 382.00 | 378.00 | 380.00 | 0.0M |
| 2024-03-19 | 372.00 | 384.00 | 372.00 | 378.00 | 0.0M |
| 2024-03-18 | 378.00 | 378.00 | 372.00 | 372.00 | 0.0M |
| 2024-03-15 | 388.00 | 388.00 | 380.00 | 380.00 | 0.0M |
| 2024-03-14 | 370.00 | 388.00 | 370.00 | 388.00 | 0.0M |
| 2024-03-13 | 368.00 | 380.00 | 368.00 | 370.00 | 0.0M |
| 2024-03-08 | 372.00 | 386.00 | 366.00 | 386.00 | 0.2M |
| 2024-03-07 | 374.00 | 380.00 | 370.00 | 378.00 | 0.0M |
| 2024-03-06 | 374.00 | 388.00 | 370.00 | 376.00 | 0.0M |
| 2024-03-05 | 370.00 | 384.00 | 370.00 | 376.00 | 0.0M |
| 2024-03-04 | 374.00 | 384.00 | 374.00 | 374.00 | 0.0M |
| 2024-03-01 | 386.00 | 388.00 | 374.00 | 374.00 | 0.0M |
| 2024-02-29 | 380.00 | 388.00 | 380.00 | 388.00 | 0.0M |
| 2024-02-28 | 384.00 | 388.00 | 384.00 | 388.00 | 0.0M |
| 2024-02-26 | 374.00 | 388.00 | 368.00 | 384.00 | 0.0M |
| 2024-02-23 | 378.00 | 378.00 | 374.00 | 378.00 | 0.0M |
| 2024-02-21 | 376.00 | 380.00 | 376.00 | 380.00 | 0.0M |
| 2024-02-20 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2024-02-19 | 380.00 | 380.00 | 378.00 | 378.00 | 0.0M |
| 2024-02-16 | 380.00 | 380.00 | 378.00 | 378.00 | 0.0M |
| 2024-02-15 | 384.00 | 384.00 | 380.00 | 384.00 | 0.0M |
| 2024-02-13 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2024-02-12 | 370.00 | 388.00 | 370.00 | 388.00 | 0.0M |
| 2024-02-07 | 390.00 | 390.00 | 380.00 | 390.00 | 0.0M |
| 2024-02-06 | 396.00 | 396.00 | 378.00 | 390.00 | 0.0M |
| 2024-02-05 | 368.00 | 392.00 | 368.00 | 392.00 | 0.0M |
| 2024-02-02 | 394.00 | 394.00 | 378.00 | 392.00 | 0.0M |
| 2024-02-01 | 386.00 | 394.00 | 386.00 | 394.00 | 0.0M |
| 2024-01-31 | 376.00 | 388.00 | 376.00 | 388.00 | 0.0M |
| 2024-01-30 | 390.00 | 390.00 | 380.00 | 380.00 | 0.0M |
| 2024-01-29 | 390.00 | 390.00 | 382.00 | 390.00 | 0.0M |
| 2024-01-26 | 386.00 | 390.00 | 384.00 | 390.00 | 0.0M |
| 2024-01-25 | 384.00 | 384.00 | 382.00 | 384.00 | 0.0M |
| 2024-01-24 | 388.00 | 388.00 | 384.00 | 384.00 | 0.0M |
| 2024-01-23 | 388.00 | 388.00 | 388.00 | 388.00 | 0.0M |
| 2024-01-22 | 384.00 | 386.00 | 382.00 | 386.00 | 0.0M |
| 2024-01-19 | 384.00 | 390.00 | 384.00 | 388.00 | 0.0M |
| 2024-01-18 | 384.00 | 386.00 | 384.00 | 386.00 | 0.0M |
| 2024-01-17 | 382.00 | 390.00 | 382.00 | 390.00 | 0.0M |
| 2024-01-16 | 396.00 | 396.00 | 390.00 | 396.00 | 0.0M |
| 2024-01-15 | 388.00 | 392.00 | 388.00 | 392.00 | 0.0M |
| 2024-01-12 | 388.00 | 394.00 | 388.00 | 394.00 | 0.0M |
| 2024-01-11 | 394.00 | 398.00 | 390.00 | 396.00 | 0.0M |
| 2024-01-10 | 380.00 | 396.00 | 380.00 | 396.00 | 0.3M |
| 2024-01-09 | 386.00 | 386.00 | 384.00 | 386.00 | 0.0M |
| 2024-01-08 | 390.00 | 390.00 | 388.00 | 390.00 | 0.0M |
| 2024-01-05 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2024-01-03 | 392.00 | 392.00 | 382.00 | 392.00 | 0.0M |
| 2024-01-02 | 384.00 | 394.00 | 384.00 | 392.00 | 0.1M |