635.47
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 731.50 | 731.50 | 724.74 | 724.74 | 0.0M |
| 2024-12-30 | 711.99 | 711.99 | 709.00 | 709.00 | 0.0M |
| 2024-12-27 | 714.00 | 724.99 | 710.00 | 711.50 | 0.0M |
| 2024-12-26 | 730.50 | 730.50 | 730.50 | 730.50 | 0.0M |
| 2024-12-24 | 736.00 | 736.00 | 732.50 | 732.50 | 0.0M |
| 2024-12-23 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0M |
| 2024-12-20 | 718.00 | 718.00 | 715.50 | 715.75 | 0.0M |
| 2024-12-19 | 736.35 | 737.00 | 736.35 | 737.00 | 0.0M |
| 2024-12-18 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0M |
| 2024-12-17 | 741.80 | 755.00 | 741.80 | 754.01 | 0.0M |
| 2024-12-16 | 744.18 | 744.50 | 736.50 | 739.00 | 0.0M |
| 2024-12-13 | 754.70 | 754.70 | 747.00 | 749.60 | 0.0M |
| 2024-12-11 | 787.19 | 787.19 | 765.00 | 770.00 | 0.0M |
| 2024-12-10 | 800.00 | 801.50 | 800.00 | 800.00 | 0.0M |
| 2024-12-09 | 805.02 | 850.97 | 805.02 | 836.00 | 0.0M |
| 2024-12-06 | 762.00 | 762.00 | 758.00 | 759.20 | 0.0M |
| 2024-12-05 | 745.00 | 750.00 | 738.20 | 738.20 | 0.0M |
| 2024-12-04 | 722.60 | 725.00 | 722.60 | 725.00 | 0.0M |
| 2024-12-03 | 765.52 | 765.52 | 761.00 | 762.00 | 0.0M |
| 2024-12-02 | 770.00 | 770.00 | 765.34 | 765.52 | 0.0M |
| 2024-11-28 | 768.49 | 785.00 | 768.49 | 785.00 | 0.0M |
| 2024-11-27 | 763.00 | 769.99 | 763.00 | 768.50 | 0.0M |
| 2024-11-26 | 716.81 | 716.81 | 716.81 | 716.81 | 0.0M |
| 2024-11-25 | 695.00 | 700.71 | 695.00 | 700.71 | 0.0M |
| 2024-11-22 | 734.99 | 736.59 | 710.00 | 710.00 | 0.0M |
| 2024-11-21 | 725.04 | 733.00 | 725.04 | 733.00 | 0.0M |
| 2024-11-20 | 712.27 | 712.28 | 712.27 | 712.28 | 0.0M |
| 2024-11-15 | 678.59 | 700.00 | 678.59 | 699.00 | 0.0M |
| 2024-11-14 | 688.00 | 706.00 | 682.00 | 682.00 | 0.0M |
| 2024-11-13 | 746.00 | 746.00 | 735.00 | 735.00 | 0.0M |
| 2024-11-12 | 799.99 | 799.99 | 744.00 | 744.00 | 0.0M |
| 2024-11-11 | 802.50 | 802.50 | 796.91 | 796.91 | 0.0M |
| 2024-11-08 | 819.00 | 819.00 | 771.00 | 776.25 | 0.0M |
| 2024-11-07 | 790.00 | 820.00 | 790.00 | 820.00 | 0.0M |
| 2024-11-06 | 787.00 | 790.00 | 776.80 | 776.80 | 0.0M |
| 2024-11-05 | 808.28 | 808.28 | 802.00 | 802.00 | 0.0M |
| 2024-11-04 | 810.00 | 810.00 | 803.30 | 803.30 | 0.0M |
| 2024-11-01 | 820.33 | 820.88 | 820.33 | 820.88 | 0.0M |
| 2024-10-31 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2024-10-30 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2024-10-29 | 831.50 | 831.50 | 827.34 | 827.34 | 0.0M |
| 2024-10-28 | 829.15 | 830.99 | 812.81 | 830.00 | 0.0M |
| 2024-10-25 | 800.00 | 800.00 | 793.30 | 798.00 | 0.0M |
| 2024-10-24 | 781.00 | 781.21 | 781.00 | 781.21 | 0.0M |
| 2024-10-23 | 820.00 | 820.00 | 795.00 | 795.00 | 0.0M |
| 2024-10-22 | 792.02 | 806.35 | 792.02 | 803.25 | 0.0M |
| 2024-10-21 | 796.00 | 796.00 | 796.00 | 796.00 | 0.0M |
| 2024-10-18 | 789.50 | 789.99 | 787.00 | 787.00 | 0.0M |
| 2024-10-17 | 776.00 | 778.00 | 776.00 | 777.99 | 0.0M |
| 2024-10-16 | 814.30 | 823.00 | 814.30 | 815.00 | 0.0M |
| 2024-10-15 | 847.36 | 847.36 | 790.00 | 792.00 | 0.0M |
| 2024-10-14 | 870.00 | 870.00 | 851.62 | 851.62 | 0.0M |
| 2024-10-11 | 854.99 | 854.99 | 837.52 | 846.50 | 0.0M |
| 2024-10-10 | 837.51 | 837.51 | 837.51 | 837.51 | 0.0M |
| 2024-10-09 | 832.99 | 845.71 | 805.01 | 830.00 | 0.0M |
| 2024-10-08 | 857.00 | 861.11 | 818.10 | 833.00 | 0.0M |
| 2024-10-07 | 906.93 | 909.00 | 868.50 | 909.00 | 0.0M |
| 2024-10-04 | 875.00 | 900.00 | 875.00 | 899.47 | 0.0M |
| 2024-10-03 | 846.00 | 867.50 | 846.00 | 862.87 | 0.0M |
| 2024-10-02 | 905.00 | 905.00 | 848.62 | 872.34 | 0.0M |
| 2024-09-30 | 829.96 | 844.19 | 787.03 | 796.00 | 0.0M |
| 2024-09-27 | 767.00 | 791.99 | 765.01 | 786.13 | 0.0M |
| 2024-09-26 | 685.00 | 749.99 | 685.00 | 744.50 | 0.0M |
| 2024-09-25 | 649.98 | 655.99 | 629.21 | 649.36 | 0.0M |
| 2024-09-24 | 628.70 | 653.00 | 615.00 | 653.00 | 0.0M |
| 2024-09-23 | 567.00 | 578.99 | 567.00 | 578.00 | 0.0M |
| 2024-09-20 | 557.60 | 557.60 | 550.00 | 552.00 | 0.0M |
| 2024-09-19 | 545.01 | 554.99 | 544.00 | 554.98 | 0.0M |
| 2024-09-18 | 514.10 | 518.00 | 514.10 | 518.00 | 0.0M |
| 2024-09-17 | 529.00 | 529.00 | 508.07 | 515.50 | 0.0M |
| 2024-09-13 | 508.50 | 512.79 | 502.51 | 504.00 | 0.0M |
| 2024-09-12 | 513.00 | 526.49 | 513.00 | 518.50 | 0.0M |
| 2024-09-11 | 520.00 | 526.00 | 520.00 | 525.77 | 0.0M |
| 2024-09-10 | 512.26 | 525.00 | 512.26 | 520.00 | 0.0M |
| 2024-09-09 | 520.79 | 522.01 | 514.83 | 514.83 | 0.0M |
| 2024-09-06 | 523.00 | 524.50 | 520.00 | 521.67 | 0.0M |
| 2024-09-05 | 531.29 | 531.30 | 520.00 | 520.79 | 0.0M |
| 2024-09-04 | 527.35 | 535.00 | 527.35 | 535.00 | 0.0M |
| 2024-09-03 | 531.00 | 531.40 | 520.32 | 530.00 | 0.0M |
| 2024-08-30 | 525.00 | 537.00 | 525.00 | 528.00 | 0.0M |
| 2024-08-29 | 513.01 | 523.00 | 513.01 | 523.00 | 0.0M |
| 2024-08-28 | 516.00 | 516.00 | 499.00 | 509.90 | 0.0M |
| 2024-08-27 | 524.50 | 524.50 | 520.00 | 520.00 | 0.0M |
| 2024-08-26 | 510.01 | 512.49 | 491.00 | 500.44 | 0.0M |
| 2024-08-23 | 516.00 | 524.99 | 511.00 | 511.00 | 0.0M |
| 2024-08-22 | 521.13 | 523.40 | 509.85 | 518.24 | 0.0M |
| 2024-08-21 | 524.00 | 524.00 | 499.00 | 519.00 | 0.0M |
| 2024-08-20 | 547.00 | 547.00 | 529.00 | 536.42 | 0.0M |
| 2024-08-19 | 547.00 | 557.00 | 547.00 | 551.20 | 0.0M |
| 2024-08-16 | 519.00 | 545.30 | 519.00 | 545.30 | 0.0M |
| 2024-08-15 | 511.00 | 511.00 | 503.55 | 503.55 | 0.0M |
| 2024-08-14 | 485.28 | 485.28 | 485.28 | 485.28 | 0.0M |
| 2024-08-13 | 494.00 | 496.50 | 494.00 | 495.51 | 0.0M |
| 2024-08-12 | 494.01 | 494.01 | 494.01 | 494.01 | 0.0M |
| 2024-08-09 | 486.00 | 486.00 | 484.00 | 484.81 | 0.0M |
| 2024-08-08 | 497.00 | 497.00 | 496.00 | 496.00 | 0.0M |
| 2024-08-07 | 489.12 | 489.12 | 489.12 | 489.12 | 0.0M |
| 2024-08-06 | 496.19 | 496.19 | 490.00 | 496.00 | 0.0M |
| 2024-08-05 | 485.00 | 495.29 | 479.86 | 495.29 | 0.0M |
| 2024-08-02 | 475.00 | 475.00 | 464.12 | 467.41 | 0.0M |
| 2024-08-01 | 476.00 | 476.29 | 476.00 | 476.29 | 0.0M |
| 2024-07-31 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2024-07-30 | 490.20 | 490.20 | 490.20 | 490.20 | 0.0M |
| 2024-07-29 | 495.61 | 495.61 | 495.61 | 495.61 | 0.0M |
| 2024-07-26 | 490.00 | 490.00 | 489.00 | 489.00 | 0.0M |
| 2024-07-25 | 493.00 | 493.00 | 475.01 | 485.00 | 0.0M |
| 2024-07-24 | 479.00 | 479.00 | 471.01 | 471.03 | 0.0M |
| 2024-07-23 | 474.96 | 474.96 | 470.00 | 470.00 | 0.0M |
| 2024-07-22 | 470.23 | 484.48 | 470.23 | 481.55 | 0.0M |
| 2024-07-18 | 472.03 | 475.00 | 470.69 | 474.50 | 0.0M |
| 2024-07-17 | 480.50 | 480.50 | 476.99 | 476.99 | 0.0M |
| 2024-07-16 | 470.00 | 482.20 | 470.00 | 482.19 | 0.0M |
| 2024-07-15 | 484.00 | 484.00 | 473.44 | 473.44 | 0.0M |
| 2024-07-12 | 498.00 | 498.00 | 495.25 | 495.25 | 0.0M |
| 2024-07-11 | 500.00 | 514.99 | 500.00 | 514.99 | 0.0M |
| 2024-07-10 | 476.78 | 476.78 | 476.78 | 476.78 | 0.0M |
| 2024-07-09 | 476.90 | 480.10 | 475.00 | 480.02 | 0.0M |
| 2024-07-08 | 478.99 | 478.99 | 473.01 | 476.19 | 0.0M |
| 2024-07-05 | 479.00 | 489.99 | 477.00 | 489.99 | 0.0M |
| 2024-07-03 | 484.90 | 485.00 | 482.00 | 485.00 | 0.0M |
| 2024-07-02 | 469.81 | 469.81 | 468.92 | 469.01 | 0.0M |
| 2024-07-01 | 486.39 | 486.39 | 473.20 | 473.20 | 0.0M |
| 2024-06-28 | 490.50 | 490.50 | 473.00 | 473.00 | 0.0M |
| 2024-06-27 | 493.00 | 493.00 | 484.50 | 484.50 | 0.0M |
| 2024-06-26 | 502.76 | 504.20 | 502.76 | 504.09 | 0.0M |
| 2024-06-25 | 507.00 | 507.00 | 497.30 | 499.99 | 0.0M |
| 2024-06-21 | 512.00 | 514.03 | 507.00 | 507.00 | 0.0M |
| 2024-06-20 | 528.50 | 528.50 | 528.50 | 528.50 | 0.0M |
| 2024-06-18 | 530.00 | 535.00 | 530.00 | 535.00 | 0.0M |
| 2024-06-17 | 544.99 | 544.99 | 544.98 | 544.98 | 0.0M |
| 2024-06-14 | 546.50 | 546.50 | 530.19 | 530.19 | 0.0M |
| 2024-06-13 | 536.81 | 546.50 | 536.81 | 546.50 | 0.0M |
| 2024-06-12 | 557.00 | 557.00 | 555.00 | 555.00 | 0.0M |
| 2024-06-11 | 540.01 | 541.75 | 540.00 | 541.75 | 0.0M |
| 2024-06-10 | 537.99 | 537.99 | 537.99 | 537.99 | 0.0M |
| 2024-06-07 | 540.00 | 540.00 | 537.00 | 537.99 | 0.0M |
| 2024-06-06 | 535.00 | 535.00 | 523.00 | 533.00 | 0.0M |
| 2024-06-05 | 539.00 | 539.50 | 536.72 | 536.72 | 0.0M |
| 2024-06-04 | 520.81 | 538.00 | 520.81 | 538.00 | 0.0M |
| 2024-06-03 | 504.23 | 539.99 | 504.23 | 528.00 | 0.0M |
| 2024-05-31 | 502.51 | 510.00 | 500.00 | 504.23 | 0.0M |
| 2024-05-30 | 508.00 | 523.99 | 500.01 | 512.99 | 0.0M |
| 2024-05-29 | 492.20 | 499.00 | 492.20 | 497.50 | 0.0M |
| 2024-05-28 | 505.20 | 506.00 | 499.02 | 504.92 | 0.0M |
| 2024-05-27 | 505.57 | 505.57 | 503.01 | 503.01 | 0.0M |
| 2024-05-24 | 517.00 | 517.00 | 505.01 | 505.90 | 0.0M |
| 2024-05-23 | 534.20 | 534.33 | 524.00 | 524.00 | 0.0M |
| 2024-05-22 | 550.00 | 550.00 | 545.00 | 545.00 | 0.0M |
| 2024-05-21 | 554.60 | 558.00 | 550.01 | 553.00 | 0.0M |
| 2024-05-20 | 584.11 | 590.67 | 570.00 | 573.52 | 0.0M |
| 2024-05-17 | 589.99 | 589.99 | 580.00 | 584.11 | 0.0M |
| 2024-05-16 | 557.92 | 576.69 | 557.92 | 572.17 | 0.0M |
| 2024-05-15 | 564.62 | 564.62 | 556.00 | 562.98 | 0.0M |
| 2024-05-14 | 571.49 | 571.49 | 556.00 | 563.00 | 0.0M |
| 2024-05-13 | 558.00 | 577.00 | 558.00 | 567.00 | 0.0M |
| 2024-05-10 | 535.01 | 546.00 | 535.01 | 540.00 | 0.0M |
| 2024-05-09 | 555.00 | 555.00 | 542.00 | 543.00 | 0.0M |
| 2024-05-08 | 530.02 | 554.68 | 530.02 | 538.10 | 0.0M |
| 2024-05-07 | 539.00 | 545.53 | 539.00 | 543.00 | 0.0M |
| 2024-05-06 | 558.00 | 559.96 | 550.76 | 553.40 | 0.0M |
| 2024-05-03 | 548.99 | 555.00 | 548.99 | 555.00 | 0.0M |
| 2024-05-02 | 523.00 | 556.00 | 508.01 | 554.00 | 0.0M |
| 2024-04-30 | 500.00 | 500.00 | 494.00 | 494.00 | 0.0M |
| 2024-04-29 | 516.00 | 516.00 | 505.01 | 509.00 | 0.0M |
| 2024-04-26 | 496.00 | 521.00 | 496.00 | 521.00 | 0.0M |
| 2024-04-25 | 482.50 | 493.00 | 482.50 | 491.40 | 0.0M |
| 2024-04-24 | 480.00 | 484.98 | 477.23 | 481.26 | 0.0M |
| 2024-04-23 | 470.00 | 470.00 | 464.00 | 467.50 | 0.0M |
| 2024-04-22 | 438.99 | 465.49 | 438.99 | 462.00 | 0.0M |
| 2024-04-19 | 431.30 | 439.00 | 431.30 | 438.97 | 0.0M |
| 2024-04-18 | 423.00 | 433.00 | 423.00 | 433.00 | 0.0M |
| 2024-04-17 | 425.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2024-04-16 | 420.00 | 426.00 | 420.00 | 426.00 | 0.0M |
| 2024-04-15 | 430.00 | 430.00 | 425.00 | 425.00 | 0.0M |
| 2024-04-12 | 428.00 | 429.00 | 423.01 | 423.01 | 0.0M |
| 2024-04-11 | 440.00 | 454.99 | 440.00 | 440.02 | 0.0M |
| 2024-04-10 | 439.00 | 439.00 | 436.00 | 436.00 | 0.0M |
| 2024-04-09 | 434.99 | 438.00 | 434.99 | 438.00 | 0.0M |
| 2024-04-08 | 430.00 | 435.00 | 424.02 | 424.02 | 0.0M |
| 2024-04-05 | 430.00 | 430.00 | 429.53 | 429.53 | 0.0M |
| 2024-04-04 | 439.00 | 439.00 | 439.00 | 439.00 | 0.0M |
| 2024-04-03 | 456.00 | 456.00 | 448.00 | 448.00 | 0.0M |
| 2024-04-02 | 463.00 | 463.00 | 459.55 | 460.00 | 0.0M |
| 2024-04-01 | 453.00 | 461.00 | 453.00 | 460.00 | 0.0M |
| 2024-03-27 | 450.00 | 452.25 | 450.00 | 450.99 | 0.0M |
| 2024-03-26 | 443.00 | 443.00 | 439.50 | 439.50 | 0.0M |
| 2024-03-25 | 449.00 | 449.00 | 445.74 | 447.44 | 0.0M |
| 2024-03-22 | 450.00 | 453.58 | 438.00 | 444.30 | 0.0M |
| 2024-03-21 | 471.19 | 471.19 | 453.00 | 453.00 | 0.0M |
| 2024-03-20 | 458.82 | 468.50 | 458.82 | 468.00 | 0.0M |
| 2024-03-19 | 458.70 | 464.00 | 458.70 | 462.00 | 0.0M |
| 2024-03-15 | 450.02 | 462.01 | 450.02 | 462.01 | 0.0M |
| 2024-03-14 | 455.00 | 455.00 | 447.51 | 452.24 | 0.0M |
| 2024-03-13 | 465.00 | 477.67 | 465.00 | 469.50 | 0.0M |
| 2024-03-12 | 449.00 | 464.99 | 449.00 | 460.00 | 0.0M |
| 2024-03-11 | 432.00 | 442.00 | 432.00 | 440.80 | 0.0M |
| 2024-03-08 | 396.02 | 418.08 | 396.02 | 418.08 | 0.0M |
| 2024-03-07 | 420.00 | 420.00 | 395.00 | 405.00 | 0.0M |
| 2024-03-06 | 390.00 | 432.00 | 390.00 | 421.67 | 0.0M |
| 2024-03-05 | 365.00 | 371.99 | 361.50 | 364.00 | 0.0M |
| 2024-03-04 | 386.00 | 386.00 | 365.03 | 368.10 | 0.0M |
| 2024-03-01 | 408.50 | 408.50 | 391.00 | 391.00 | 0.0M |
| 2024-02-29 | 392.50 | 392.50 | 386.00 | 386.00 | 0.0M |
| 2024-02-28 | 412.85 | 412.85 | 392.50 | 392.50 | 0.0M |
| 2024-02-27 | 410.00 | 413.50 | 410.00 | 410.80 | 0.0M |
| 2024-02-26 | 408.00 | 410.99 | 404.00 | 406.00 | 0.0M |
| 2024-02-23 | 406.96 | 414.99 | 406.96 | 414.99 | 0.0M |
| 2024-02-22 | 412.11 | 412.11 | 408.00 | 409.96 | 0.0M |
| 2024-02-21 | 407.50 | 407.50 | 406.01 | 406.01 | 0.0M |
| 2024-02-20 | 414.10 | 414.10 | 395.00 | 395.34 | 0.0M |
| 2024-02-19 | 414.10 | 414.10 | 414.10 | 414.10 | 0.0M |
| 2024-02-16 | 410.00 | 423.99 | 410.00 | 414.10 | 0.0M |
| 2024-02-15 | 402.00 | 408.00 | 400.02 | 400.02 | 0.0M |
| 2024-02-14 | 382.00 | 401.99 | 382.00 | 401.99 | 0.0M |
| 2024-02-13 | 390.01 | 390.01 | 380.00 | 380.33 | 0.0M |
| 2024-02-12 | 383.98 | 402.99 | 383.98 | 391.00 | 0.0M |
| 2024-02-09 | 379.00 | 383.98 | 375.00 | 381.00 | 0.0M |
| 2024-02-08 | 386.00 | 390.59 | 379.00 | 379.00 | 0.0M |
| 2024-02-07 | 390.00 | 395.20 | 390.00 | 392.40 | 0.0M |
| 2024-02-06 | 400.00 | 409.19 | 400.00 | 409.00 | 0.0M |
| 2024-02-02 | 372.00 | 380.99 | 370.01 | 375.00 | 0.0M |
| 2024-02-01 | 386.00 | 387.48 | 378.60 | 387.48 | 0.0M |
| 2024-01-31 | 390.00 | 393.00 | 389.00 | 389.00 | 0.0M |
| 2024-01-30 | 390.50 | 393.00 | 385.00 | 390.10 | 0.0M |
| 2024-01-29 | 401.50 | 404.99 | 397.50 | 401.00 | 0.0M |
| 2024-01-26 | 410.00 | 419.09 | 407.93 | 408.00 | 0.0M |
| 2024-01-25 | 411.12 | 413.60 | 411.12 | 411.58 | 0.0M |
| 2024-01-24 | 403.00 | 412.79 | 402.00 | 406.00 | 0.0M |
| 2024-01-23 | 390.02 | 405.98 | 390.02 | 403.00 | 0.0M |
| 2024-01-22 | 370.00 | 380.99 | 359.00 | 380.99 | 0.0M |
| 2024-01-19 | 372.15 | 389.99 | 366.90 | 382.70 | 0.0M |
| 2024-01-18 | 385.85 | 387.49 | 377.01 | 378.67 | 0.1M |
| 2024-01-17 | 400.00 | 400.00 | 385.00 | 386.67 | 0.3M |
| 2024-01-16 | 417.67 | 417.67 | 405.00 | 405.00 | 0.0M |
| 2024-01-12 | 439.00 | 439.00 | 417.00 | 417.67 | 0.0M |
| 2024-01-11 | 437.99 | 437.99 | 428.50 | 430.64 | 0.0M |
| 2024-01-10 | 433.00 | 433.00 | 428.01 | 428.50 | 0.0M |
| 2024-01-09 | 435.01 | 440.98 | 423.36 | 429.00 | 0.0M |
| 2024-01-08 | 431.00 | 439.19 | 429.00 | 438.00 | 0.0M |
| 2024-01-05 | 453.00 | 462.49 | 450.00 | 450.07 | 0.0M |
| 2024-01-04 | 462.50 | 477.29 | 462.50 | 464.00 | 0.0M |
| 2024-01-03 | 461.00 | 469.00 | 458.50 | 469.00 | 0.0M |
| 2024-01-02 | 470.00 | 470.00 | 463.00 | 464.79 | 0.0M |