893.00
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 | 909.00 | 909.00 | 887.00 | 893.00 | 0.2M |
| 2025-09-25 | 871.00 | 906.50 | 871.00 | 890.50 | 0.2M |
| 2025-09-24 | 879.00 | 906.00 | 870.00 | 891.00 | 0.3M |
| 2025-09-23 | 850.00 | 884.00 | 850.00 | 880.00 | 0.3M |
| 2025-09-22 | 866.50 | 879.00 | 858.00 | 869.00 | 0.6M |
| 2025-09-19 | 899.50 | 899.50 | 866.50 | 866.50 | 1.0M |
| 2025-09-18 | 890.00 | 902.00 | 883.50 | 883.50 | 0.6M |
| 2025-09-17 | 872.00 | 887.00 | 872.00 | 886.00 | 0.6M |
| 2025-09-16 | 889.00 | 898.00 | 868.00 | 870.00 | 0.6M |
| 2025-09-15 | 878.00 | 902.00 | 874.00 | 885.50 | 0.3M |
| 2025-09-12 | 896.50 | 907.50 | 887.00 | 894.00 | 0.3M |
| 2025-09-11 | 905.00 | 905.00 | 887.50 | 892.00 | 0.2M |
| 2025-09-10 | 922.00 | 926.50 | 894.50 | 894.50 | 0.6M |
| 2025-09-09 | 893.50 | 922.50 | 893.50 | 922.00 | 0.5M |
| 2025-09-08 | 879.00 | 902.50 | 879.00 | 895.00 | 0.3M |
| 2025-09-05 | 850.00 | 877.50 | 850.00 | 876.50 | 0.4M |
| 2025-09-04 | 859.50 | 875.50 | 856.50 | 866.50 | 0.2M |
| 2025-09-03 | 856.00 | 868.50 | 854.50 | 861.00 | 0.3M |
| 2025-09-02 | 868.50 | 868.50 | 845.50 | 854.00 | 1.6M |
| 2025-09-01 | 767.00 | 870.50 | 767.00 | 866.00 | 1.3M |
| 2025-08-29 | 696.00 | 709.00 | 694.50 | 707.00 | 0.8M |
| 2025-08-28 | 692.00 | 710.00 | 691.50 | 695.00 | 0.5M |
| 2025-08-27 | 709.50 | 709.50 | 689.50 | 694.50 | 0.2M |
| 2025-08-26 | 690.50 | 714.00 | 690.50 | 695.50 | 0.3M |
| 2025-08-22 | 718.00 | 725.50 | 713.00 | 722.00 | 0.2M |
| 2025-08-21 | 707.50 | 717.50 | 706.00 | 716.00 | 0.2M |
| 2025-08-20 | 691.00 | 709.50 | 686.50 | 709.50 | 0.3M |
| 2025-08-19 | 680.50 | 699.00 | 680.50 | 694.00 | 1.4M |
| 2025-08-18 | 681.50 | 693.00 | 681.50 | 687.00 | 0.2M |
| 2025-08-15 | 689.00 | 694.50 | 687.50 | 688.00 | 0.1M |
| 2025-08-14 | 681.00 | 692.00 | 681.00 | 683.00 | 0.1M |
| 2025-08-13 | 694.50 | 695.50 | 687.50 | 689.00 | 0.2M |
| 2025-08-12 | 730.00 | 730.00 | 684.50 | 689.00 | 0.2M |
| 2025-08-11 | 710.00 | 712.00 | 695.50 | 696.00 | 0.2M |
| 2025-08-08 | 730.00 | 730.00 | 697.50 | 710.50 | 0.2M |
| 2025-08-07 | 686.00 | 714.50 | 686.00 | 709.00 | 0.2M |
| 2025-08-06 | 700.00 | 713.00 | 700.00 | 702.50 | 0.1M |
| 2025-08-05 | 707.50 | 713.50 | 705.00 | 709.00 | 0.1M |
| 2025-08-04 | 715.00 | 724.50 | 703.50 | 704.00 | 0.2M |
| 2025-08-01 | 755.00 | 755.00 | 717.50 | 717.50 | 0.2M |
| 2025-07-31 | 715.00 | 750.00 | 715.00 | 740.00 | 0.2M |
| 2025-07-30 | 728.00 | 736.00 | 725.00 | 730.50 | 0.1M |
| 2025-07-29 | 730.00 | 737.00 | 727.00 | 728.00 | 0.2M |
| 2025-07-28 | 725.00 | 737.50 | 725.00 | 730.00 | 0.2M |
| 2025-07-25 | 700.00 | 724.50 | 700.00 | 720.50 | 0.2M |
| 2025-07-24 | 724.00 | 727.00 | 716.50 | 724.00 | 0.2M |
| 2025-07-23 | 728.00 | 733.50 | 717.50 | 718.50 | 0.2M |
| 2025-07-22 | 752.50 | 752.50 | 711.50 | 722.50 | 0.2M |
| 2025-07-21 | 733.50 | 736.00 | 722.50 | 725.50 | 0.2M |
| 2025-07-18 | 758.00 | 758.00 | 728.50 | 734.00 | 0.1M |
| 2025-07-17 | 730.00 | 735.00 | 727.00 | 734.00 | 0.1M |
| 2025-07-16 | 720.00 | 730.50 | 720.00 | 723.50 | 0.1M |
| 2025-07-15 | 711.00 | 738.50 | 711.00 | 728.50 | 0.2M |
| 2025-07-14 | 702.00 | 729.50 | 702.00 | 719.50 | 0.2M |
| 2025-07-11 | 715.00 | 718.00 | 710.50 | 712.50 | 0.5M |
| 2025-07-10 | 768.00 | 768.00 | 719.00 | 720.00 | 0.3M |
| 2025-07-09 | 738.00 | 743.00 | 731.00 | 735.00 | 0.4M |
| 2025-07-08 | 728.50 | 744.50 | 728.50 | 740.50 | 0.3M |
| 2025-07-07 | 753.50 | 753.50 | 725.50 | 729.00 | 0.2M |
| 2025-07-04 | 769.00 | 769.00 | 727.00 | 733.50 | 0.1M |
| 2025-07-03 | 711.00 | 739.00 | 711.00 | 736.00 | 0.1M |
| 2025-07-02 | 749.00 | 750.50 | 722.00 | 724.00 | 0.4M |
| 2025-07-01 | 750.00 | 750.50 | 731.00 | 748.00 | 0.3M |
| 2025-06-30 | 722.50 | 755.50 | 722.50 | 744.50 | 0.3M |
| 2025-06-27 | 751.50 | 752.50 | 728.50 | 733.50 | 0.2M |
| 2025-06-26 | 740.00 | 764.00 | 740.00 | 745.00 | 0.3M |
| 2025-06-25 | 753.50 | 762.50 | 744.00 | 750.00 | 0.2M |
| 2025-06-24 | 740.00 | 757.50 | 740.00 | 747.00 | 0.3M |
| 2025-06-23 | 735.00 | 746.00 | 735.00 | 741.00 | 1.8M |
| 2025-06-20 | 741.00 | 751.50 | 740.50 | 745.50 | 1.6M |
| 2025-06-19 | 740.00 | 754.50 | 740.00 | 741.00 | 0.2M |
| 2025-06-18 | 749.50 | 755.00 | 739.50 | 751.00 | 0.6M |
| 2025-06-17 | 743.00 | 751.50 | 735.00 | 745.00 | 0.7M |
| 2025-06-16 | 758.50 | 764.50 | 747.00 | 750.00 | 0.2M |
| 2025-06-13 | 778.00 | 778.00 | 742.00 | 758.50 | 0.2M |
| 2025-06-12 | 770.00 | 770.50 | 754.00 | 766.50 | 0.3M |
| 2025-06-11 | 778.00 | 778.00 | 754.50 | 763.00 | 0.3M |
| 2025-06-10 | 740.00 | 763.00 | 738.00 | 761.50 | 0.6M |
| 2025-06-09 | 730.00 | 745.00 | 730.00 | 740.00 | 0.5M |
| 2025-06-06 | 760.00 | 760.00 | 733.50 | 743.00 | 0.7M |
| 2025-06-05 | 732.00 | 761.50 | 730.50 | 739.50 | 0.5M |
| 2025-06-04 | 737.00 | 742.50 | 730.00 | 731.00 | 0.2M |
| 2025-06-03 | 713.50 | 740.00 | 713.50 | 731.00 | 0.3M |
| 2025-06-02 | 727.50 | 732.50 | 714.00 | 730.00 | 0.2M |
| 2025-05-30 | 730.00 | 735.50 | 715.50 | 727.00 | 1.0M |
| 2025-05-29 | 732.50 | 735.00 | 718.00 | 718.00 | 0.3M |
| 2025-05-28 | 735.00 | 741.00 | 724.50 | 724.50 | 0.5M |
| 2025-05-27 | 709.50 | 741.00 | 709.50 | 734.00 | 0.8M |
| 2025-05-23 | 725.50 | 745.50 | 707.50 | 723.00 | 0.2M |
| 2025-05-22 | 730.00 | 743.00 | 730.00 | 739.00 | 0.5M |
| 2025-05-21 | 749.00 | 753.00 | 733.00 | 742.50 | 0.4M |
| 2025-05-20 | 762.50 | 778.50 | 752.50 | 756.50 | 0.5M |
| 2025-05-19 | 799.00 | 827.50 | 742.00 | 753.00 | 0.8M |
| 2025-05-16 | 824.00 | 830.00 | 812.00 | 813.50 | 0.2M |
| 2025-05-15 | 799.00 | 830.00 | 799.00 | 819.50 | 0.3M |
| 2025-05-14 | 820.00 | 820.00 | 797.00 | 815.00 | 0.2M |
| 2025-05-13 | 808.00 | 814.50 | 792.00 | 808.50 | 0.5M |
| 2025-05-12 | 806.00 | 829.00 | 805.00 | 813.00 | 0.3M |
| 2025-05-09 | 790.00 | 805.50 | 790.00 | 804.00 | 0.1M |
| 2025-05-08 | 767.50 | 793.00 | 765.50 | 792.50 | 0.2M |
| 2025-05-07 | 739.00 | 772.00 | 739.00 | 758.00 | 0.4M |
| 2025-05-06 | 780.00 | 780.00 | 745.00 | 750.00 | 0.3M |
| 2025-05-02 | 714.50 | 762.00 | 714.50 | 755.50 | 0.2M |
| 2025-05-01 | 728.50 | 755.50 | 728.00 | 749.00 | 0.1M |
| 2025-04-30 | 731.50 | 741.50 | 719.50 | 731.50 | 0.7M |
| 2025-04-29 | 719.00 | 730.50 | 718.00 | 728.00 | 0.3M |
| 2025-04-28 | 707.00 | 726.50 | 707.00 | 714.00 | 0.6M |
| 2025-04-25 | 718.00 | 718.50 | 700.50 | 700.50 | 0.6M |
| 2025-04-24 | 704.00 | 714.50 | 690.00 | 707.00 | 0.2M |
| 2025-04-23 | 715.00 | 727.00 | 711.50 | 711.50 | 0.3M |
| 2025-04-22 | 690.00 | 709.00 | 685.00 | 702.00 | 0.5M |
| 2025-04-17 | 703.00 | 707.50 | 696.50 | 702.50 | 0.1M |
| 2025-04-16 | 695.00 | 703.00 | 679.50 | 702.00 | 0.1M |
| 2025-04-15 | 679.50 | 705.00 | 679.50 | 698.50 | 0.5M |
| 2025-04-14 | 689.50 | 710.00 | 654.50 | 676.50 | 0.8M |
| 2025-04-11 | 641.50 | 647.50 | 620.50 | 635.50 | 0.5M |
| 2025-04-10 | 651.00 | 663.00 | 630.50 | 637.00 | 0.3M |
| 2025-04-09 | 610.00 | 620.00 | 594.50 | 597.00 | 0.4M |
| 2025-04-08 | 608.00 | 630.50 | 604.50 | 629.50 | 0.4M |
| 2025-04-07 | 605.00 | 635.50 | 582.50 | 592.50 | 0.5M |
| 2025-04-04 | 683.50 | 683.50 | 599.50 | 620.00 | 0.3M |
| 2025-04-03 | 689.00 | 689.00 | 644.50 | 652.00 | 0.7M |
| 2025-04-02 | 690.00 | 690.00 | 653.50 | 660.00 | 0.5M |
| 2025-04-01 | 680.00 | 686.50 | 665.50 | 669.00 | 0.2M |
| 2025-03-31 | 682.00 | 682.00 | 664.00 | 664.00 | 0.2M |
| 2025-03-28 | 676.00 | 704.00 | 676.00 | 692.00 | 0.2M |
| 2025-03-27 | 696.00 | 703.00 | 689.00 | 695.00 | 0.2M |
| 2025-03-26 | 700.00 | 721.00 | 700.00 | 701.00 | 0.1M |
| 2025-03-25 | 725.00 | 733.00 | 717.00 | 720.00 | 0.2M |
| 2025-03-24 | 710.00 | 720.00 | 702.00 | 717.00 | 0.4M |
| 2025-03-21 | 714.00 | 718.00 | 707.00 | 708.00 | 0.5M |
| 2025-03-20 | 732.00 | 742.00 | 716.00 | 716.00 | 0.2M |
| 2025-03-19 | 726.00 | 746.00 | 726.00 | 737.00 | 0.1M |
| 2025-03-18 | 730.00 | 747.00 | 714.00 | 726.00 | 0.2M |
| 2025-03-17 | 720.00 | 727.00 | 704.00 | 704.00 | 0.2M |
| 2025-03-14 | 690.00 | 723.00 | 689.00 | 720.00 | 0.2M |
| 2025-03-13 | 686.00 | 694.00 | 677.00 | 688.00 | 0.4M |
| 2025-03-12 | 675.00 | 692.00 | 675.00 | 684.00 | 0.3M |
| 2025-03-11 | 693.00 | 702.00 | 672.00 | 674.00 | 0.3M |
| 2025-03-10 | 695.00 | 732.00 | 683.00 | 697.00 | 0.5M |
| 2025-03-07 | 719.00 | 731.00 | 705.00 | 730.00 | 0.3M |
| 2025-03-06 | 710.00 | 731.00 | 696.00 | 721.00 | 0.2M |
| 2025-03-05 | 675.00 | 700.00 | 675.00 | 699.00 | 0.9M |
| 2025-03-04 | 693.00 | 699.00 | 666.00 | 673.00 | 0.5M |
| 2025-03-03 | 696.00 | 712.00 | 696.00 | 699.00 | 0.3M |
| 2025-02-28 | 751.00 | 751.00 | 696.00 | 697.00 | 0.8M |
| 2025-02-27 | 740.00 | 755.00 | 711.00 | 716.00 | 0.3M |
| 2025-02-26 | 740.00 | 777.00 | 740.00 | 749.00 | 0.6M |
| 2025-02-25 | 794.00 | 794.00 | 753.00 | 765.00 | 0.2M |
| 2025-02-24 | 749.00 | 762.00 | 747.00 | 762.00 | 0.1M |
| 2025-02-21 | 740.00 | 770.00 | 740.00 | 749.00 | 0.1M |
| 2025-02-20 | 792.00 | 794.00 | 742.00 | 753.00 | 0.5M |
| 2025-02-19 | 792.00 | 799.00 | 784.00 | 791.00 | 0.2M |
| 2025-02-18 | 780.00 | 796.00 | 780.00 | 790.00 | 0.1M |
| 2025-02-17 | 790.00 | 806.00 | 790.00 | 798.00 | 0.1M |
| 2025-02-14 | 775.00 | 801.00 | 775.00 | 794.00 | 0.2M |
| 2025-02-13 | 816.00 | 816.00 | 779.00 | 788.00 | 0.2M |
| 2025-02-12 | 779.00 | 794.00 | 778.00 | 778.00 | 0.2M |
| 2025-02-11 | 770.00 | 789.00 | 770.00 | 786.00 | 0.1M |
| 2025-02-10 | 822.00 | 822.00 | 777.00 | 790.00 | 0.1M |
| 2025-02-07 | 796.00 | 814.00 | 781.00 | 781.00 | 0.2M |
| 2025-02-06 | 793.00 | 822.00 | 793.00 | 810.00 | 0.2M |
| 2025-02-05 | 804.00 | 806.00 | 790.00 | 799.00 | 0.3M |
| 2025-02-04 | 806.00 | 807.00 | 790.00 | 796.00 | 0.4M |
| 2025-02-03 | 805.00 | 806.00 | 779.00 | 801.00 | 0.5M |
| 2025-01-31 | 821.00 | 826.00 | 810.00 | 818.00 | 0.7M |
| 2025-01-30 | 812.00 | 828.00 | 810.00 | 815.00 | 0.2M |
| 2025-01-29 | 820.00 | 830.00 | 805.00 | 809.00 | 0.3M |
| 2025-01-28 | 766.00 | 819.00 | 766.00 | 819.00 | 0.2M |
| 2025-01-27 | 787.00 | 798.00 | 773.00 | 794.00 | 0.1M |
| 2025-01-24 | 744.00 | 805.00 | 744.00 | 805.00 | 0.2M |
| 2025-01-23 | 791.00 | 810.00 | 766.00 | 766.00 | 0.3M |
| 2025-01-22 | 844.00 | 844.00 | 793.00 | 793.00 | 0.4M |
| 2025-01-21 | 787.00 | 818.00 | 787.00 | 811.00 | 0.2M |
| 2025-01-20 | 807.00 | 817.00 | 785.00 | 790.00 | 0.2M |
| 2025-01-17 | 765.00 | 790.00 | 765.00 | 790.00 | 0.2M |
| 2025-01-16 | 775.00 | 787.00 | 763.00 | 778.00 | 0.1M |
| 2025-01-15 | 746.00 | 777.00 | 746.00 | 772.00 | 0.1M |
| 2025-01-14 | 748.00 | 755.08 | 740.00 | 740.00 | 0.2M |
| 2025-01-13 | 746.00 | 749.51 | 740.00 | 740.00 | 0.2M |
| 2025-01-10 | 758.00 | 760.00 | 734.00 | 749.00 | 0.2M |
| 2025-01-09 | 743.00 | 751.00 | 730.00 | 739.00 | 0.3M |
| 2025-01-08 | 800.00 | 800.00 | 749.00 | 749.00 | 0.2M |
| 2025-01-07 | 806.00 | 806.00 | 786.00 | 791.00 | 0.1M |
| 2025-01-06 | 770.00 | 814.00 | 770.00 | 802.00 | 0.2M |
| 2025-01-03 | 770.00 | 795.00 | 770.00 | 772.00 | 0.1M |
| 2025-01-02 | 812.00 | 831.00 | 790.52 | 793.00 | 0.1M |