1,214.50
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 958.95 | 959.80 | 914.95 | 959.80 | 0.0M |
| 2024-12-30 | 856.05 | 889.70 | 856.05 | 872.55 | 0.0M |
| 2024-12-27 | 906.65 | 906.65 | 849.70 | 860.60 | 0.0M |
| 2024-12-26 | 912.95 | 912.95 | 882.00 | 888.85 | 0.0M |
| 2024-12-24 | 925.65 | 949.10 | 906.30 | 909.55 | 0.0M |
| 2024-12-23 | 939.00 | 970.95 | 918.00 | 921.05 | 0.0M |
| 2024-12-20 | 940.00 | 950.00 | 917.00 | 920.90 | 0.0M |
| 2024-12-19 | 960.00 | 964.50 | 938.60 | 943.25 | 0.0M |
| 2024-12-18 | 975.35 | 991.50 | 969.80 | 973.65 | 0.0M |
| 2024-12-17 | 976.95 | 994.00 | 954.00 | 961.80 | 0.0M |
| 2024-12-16 | 997.35 | 997.35 | 931.00 | 954.50 | 0.0M |
| 2024-12-13 | 976.85 | 1,010.80 | 937.00 | 954.45 | 0.0M |
| 2024-12-12 | 984.50 | 997.00 | 931.05 | 957.60 | 0.0M |
| 2024-12-11 | 997.25 | 1,028.00 | 971.00 | 979.05 | 0.0M |
| 2024-12-10 | 1,019.70 | 1,019.70 | 992.00 | 994.90 | 0.0M |
| 2024-12-09 | 1,021.60 | 1,055.00 | 994.75 | 1,006.25 | 0.0M |
| 2024-12-06 | 1,055.00 | 1,055.00 | 995.00 | 1,001.55 | 0.0M |
| 2024-12-05 | 1,030.80 | 1,048.30 | 983.00 | 1,010.55 | 0.0M |
| 2024-12-04 | 1,007.00 | 1,019.00 | 980.00 | 998.40 | 0.0M |
| 2024-12-03 | 990.65 | 1,042.00 | 973.60 | 1,013.00 | 0.0M |
| 2024-12-02 | 1,007.25 | 1,030.00 | 990.00 | 993.45 | 0.0M |
| 2024-11-29 | 947.75 | 990.00 | 947.75 | 987.50 | 0.0M |
| 2024-11-28 | 972.95 | 990.00 | 945.00 | 947.75 | 0.0M |
| 2024-11-27 | 961.70 | 987.95 | 948.55 | 964.40 | 0.0M |
| 2024-11-26 | 933.85 | 969.80 | 910.00 | 961.70 | 0.0M |
| 2024-11-25 | 960.00 | 960.00 | 920.00 | 923.65 | 0.0M |
| 2024-11-22 | 978.35 | 980.25 | 927.00 | 960.95 | 0.0M |
| 2024-11-21 | 958.05 | 978.00 | 947.30 | 957.35 | 0.0M |
| 2024-11-19 | 989.65 | 989.65 | 932.50 | 939.25 | 0.0M |
| 2024-11-18 | 897.05 | 947.25 | 897.05 | 947.25 | 0.0M |
| 2024-11-14 | 937.55 | 948.00 | 902.00 | 924.10 | 0.0M |
| 2024-11-13 | 960.00 | 966.15 | 938.00 | 938.00 | 0.0M |
| 2024-11-12 | 970.65 | 970.65 | 938.00 | 941.35 | 0.0M |
| 2024-11-11 | 912.00 | 945.35 | 912.00 | 928.85 | 0.0M |
| 2024-11-08 | 925.00 | 945.80 | 918.00 | 925.40 | 0.0M |
| 2024-11-07 | 904.95 | 925.00 | 892.05 | 921.50 | 0.0M |
| 2024-11-06 | 935.00 | 935.00 | 901.00 | 919.00 | 0.0M |
| 2024-11-05 | 885.00 | 905.00 | 879.95 | 898.40 | 0.0M |
| 2024-11-04 | 929.25 | 940.00 | 866.00 | 884.10 | 0.0M |
| 2024-11-01 | 911.00 | 911.00 | 911.00 | 911.00 | 0.0M |
| 2024-10-31 | 885.00 | 889.90 | 868.05 | 874.40 | 0.0M |
| 2024-10-30 | 873.95 | 882.00 | 864.35 | 880.20 | 0.0M |
| 2024-10-29 | 865.15 | 876.30 | 838.55 | 863.00 | 0.0M |
| 2024-10-28 | 854.35 | 908.65 | 845.00 | 865.15 | 0.0M |
| 2024-10-25 | 902.50 | 902.50 | 850.00 | 865.45 | 0.0M |
| 2024-10-24 | 906.00 | 915.45 | 884.80 | 889.60 | 0.0M |
| 2024-10-23 | 916.30 | 918.90 | 899.75 | 913.15 | 0.0M |
| 2024-10-22 | 930.25 | 936.00 | 890.00 | 918.55 | 0.0M |
| 2024-10-21 | 993.00 | 1,010.00 | 930.50 | 934.95 | 0.0M |
| 2024-10-18 | 1,010.00 | 1,010.00 | 961.15 | 979.45 | 0.0M |
| 2024-10-17 | 981.00 | 1,008.00 | 950.00 | 990.00 | 0.0M |
| 2024-10-16 | 983.00 | 987.25 | 983.00 | 985.10 | 0.0M |
| 2024-10-15 | 990.00 | 990.00 | 956.00 | 987.25 | 0.0M |
| 2024-10-14 | 965.00 | 999.00 | 936.00 | 950.05 | 0.0M |
| 2024-10-11 | 960.70 | 960.70 | 932.00 | 953.00 | 0.0M |
| 2024-10-10 | 950.00 | 990.85 | 940.15 | 945.40 | 0.0M |
| 2024-10-09 | 935.05 | 970.00 | 935.05 | 951.25 | 0.0M |
| 2024-10-08 | 950.00 | 970.00 | 928.65 | 950.00 | 0.0M |
| 2024-10-07 | 1,000.00 | 1,000.00 | 951.00 | 977.50 | 0.0M |
| 2024-10-04 | 998.45 | 1,000.00 | 972.00 | 1,000.00 | 0.0M |
| 2024-10-03 | 1,014.85 | 1,020.00 | 951.15 | 1,018.80 | 0.0M |
| 2024-10-01 | 998.50 | 1,018.00 | 961.00 | 997.60 | 0.0M |
| 2024-09-30 | 970.00 | 979.00 | 921.50 | 969.65 | 0.0M |
| 2024-09-27 | 909.00 | 970.00 | 909.00 | 970.00 | 0.0M |
| 2024-09-26 | 976.95 | 976.95 | 929.05 | 950.00 | 0.0M |
| 2024-09-25 | 948.85 | 948.85 | 902.05 | 939.85 | 0.0M |
| 2024-09-24 | 925.00 | 949.90 | 911.85 | 922.70 | 0.0M |
| 2024-09-23 | 884.00 | 945.00 | 884.00 | 913.85 | 0.0M |
| 2024-09-20 | 915.00 | 915.00 | 898.10 | 906.05 | 0.0M |
| 2024-09-19 | 939.90 | 939.90 | 910.00 | 914.40 | 0.0M |
| 2024-09-18 | 912.90 | 912.90 | 887.00 | 903.70 | 0.0M |
| 2024-09-17 | 888.00 | 899.90 | 870.00 | 884.00 | 0.0M |
| 2024-09-16 | 906.00 | 906.00 | 881.00 | 882.25 | 0.0M |
| 2024-09-13 | 940.00 | 940.00 | 906.00 | 906.00 | 0.0M |
| 2024-09-12 | 980.00 | 980.00 | 906.00 | 940.00 | 0.0M |
| 2024-09-11 | 966.00 | 980.00 | 950.00 | 950.00 | 0.0M |
| 2024-09-10 | 970.00 | 970.00 | 934.50 | 940.40 | 0.0M |
| 2024-09-09 | 959.80 | 1,007.75 | 921.00 | 967.35 | 0.0M |
| 2024-09-06 | 959.35 | 959.80 | 959.35 | 959.80 | 0.0M |
| 2024-09-05 | 941.00 | 960.00 | 941.00 | 941.00 | 0.0M |
| 2024-09-04 | 940.25 | 959.05 | 940.25 | 949.50 | 0.0M |
| 2024-09-03 | 940.25 | 940.25 | 940.25 | 940.25 | 0.0M |
| 2024-09-02 | 959.40 | 959.40 | 959.40 | 959.40 | 0.0M |
| 2024-08-30 | 978.95 | 978.95 | 978.95 | 978.95 | 0.0M |
| 2024-08-29 | 1,001.00 | 1,001.00 | 998.90 | 998.90 | 0.0M |
| 2024-08-28 | 987.90 | 987.90 | 987.80 | 987.80 | 0.0M |
| 2024-08-27 | 968.00 | 968.55 | 968.00 | 968.55 | 0.0M |
| 2024-08-26 | 949.60 | 949.60 | 949.60 | 949.60 | 0.0M |
| 2024-08-23 | 926.10 | 954.00 | 926.10 | 931.00 | 0.0M |
| 2024-08-22 | 911.40 | 944.95 | 911.40 | 944.95 | 0.0M |
| 2024-08-21 | 929.00 | 930.00 | 929.00 | 929.95 | 0.0M |
| 2024-08-20 | 943.00 | 943.00 | 939.95 | 939.95 | 0.0M |
| 2024-08-19 | 936.35 | 936.35 | 924.80 | 925.00 | 0.0M |
| 2024-08-16 | 882.90 | 918.90 | 882.90 | 918.00 | 0.0M |
| 2024-08-14 | 900.90 | 900.90 | 900.90 | 900.90 | 0.0M |
| 2024-08-13 | 892.80 | 895.00 | 892.80 | 895.00 | 0.0M |
| 2024-08-12 | 911.50 | 911.50 | 893.20 | 911.00 | 0.0M |
| 2024-08-09 | 911.40 | 911.40 | 911.40 | 911.40 | 0.0M |
| 2024-08-08 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2024-08-07 | 923.00 | 927.00 | 923.00 | 927.00 | 0.0M |
| 2024-08-06 | 960.40 | 960.40 | 941.20 | 941.20 | 0.0M |
| 2024-08-05 | 975.00 | 975.00 | 960.40 | 960.40 | 0.0M |
| 2024-08-02 | 961.00 | 980.00 | 961.00 | 980.00 | 0.0M |
| 2024-08-01 | 969.50 | 980.00 | 969.50 | 980.00 | 0.0M |
| 2024-07-31 | 1,009.00 | 1,009.00 | 989.25 | 989.25 | 0.0M |
| 2024-07-30 | 1,009.40 | 1,009.40 | 1,009.40 | 1,009.40 | 0.0M |
| 2024-07-29 | 1,107.40 | 1,107.40 | 1,025.00 | 1,030.00 | 0.0M |
| 2024-07-26 | 1,068.35 | 1,099.75 | 1,017.00 | 1,062.70 | 0.0M |
| 2024-07-25 | 970.00 | 1,047.40 | 970.00 | 1,047.40 | 0.0M |
| 2024-07-24 | 982.00 | 997.55 | 960.00 | 997.55 | 0.0M |
| 2024-07-23 | 1,017.85 | 1,017.85 | 940.00 | 950.05 | 0.0M |
| 2024-07-22 | 955.00 | 970.00 | 890.05 | 969.40 | 0.0M |
| 2024-07-19 | 1,010.00 | 1,010.00 | 923.90 | 923.90 | 0.0M |
| 2024-07-18 | 1,001.00 | 1,001.00 | 957.35 | 972.50 | 0.0M |
| 2024-07-16 | 1,106.00 | 1,106.00 | 1,001.00 | 1,007.70 | 0.0M |
| 2024-07-15 | 1,060.00 | 1,083.95 | 1,049.95 | 1,053.65 | 0.0M |
| 2024-07-12 | 1,220.95 | 1,220.95 | 1,104.75 | 1,105.20 | 0.0M |
| 2024-07-11 | 1,151.20 | 1,162.85 | 1,151.20 | 1,162.85 | 0.0M |
| 2024-07-10 | 1,107.00 | 1,107.50 | 1,091.00 | 1,107.50 | 0.0M |
| 2024-07-09 | 1,030.00 | 1,054.80 | 1,030.00 | 1,054.80 | 0.0M |
| 2024-07-08 | 815.00 | 958.95 | 815.00 | 958.95 | 0.0M |
| 2024-07-05 | 881.25 | 884.25 | 862.05 | 871.80 | 0.0M |
| 2024-07-04 | 868.00 | 886.10 | 847.00 | 872.65 | 0.0M |
| 2024-07-03 | 839.90 | 878.00 | 839.90 | 873.20 | 0.0M |
| 2024-07-02 | 750.10 | 850.00 | 750.10 | 832.20 | 0.0M |
| 2024-07-01 | 728.50 | 793.15 | 728.50 | 789.00 | 0.0M |
| 2024-06-28 | 704.85 | 735.00 | 697.00 | 721.05 | 0.0M |
| 2024-06-27 | 729.65 | 729.65 | 699.60 | 704.85 | 0.0M |
| 2024-06-26 | 700.50 | 710.00 | 690.00 | 705.00 | 0.0M |
| 2024-06-25 | 710.05 | 715.10 | 693.10 | 697.40 | 0.0M |
| 2024-06-24 | 702.45 | 721.30 | 702.45 | 714.15 | 0.0M |
| 2024-06-21 | 701.15 | 711.50 | 700.10 | 701.65 | 0.0M |
| 2024-06-20 | 720.00 | 720.00 | 681.25 | 707.80 | 0.0M |
| 2024-06-19 | 711.00 | 724.10 | 704.75 | 720.00 | 0.0M |
| 2024-06-18 | 728.00 | 728.00 | 711.00 | 718.60 | 0.0M |
| 2024-06-14 | 704.15 | 730.30 | 704.15 | 728.00 | 0.0M |
| 2024-06-13 | 729.40 | 730.00 | 702.60 | 705.10 | 0.0M |
| 2024-06-12 | 703.50 | 729.90 | 703.50 | 715.20 | 0.0M |
| 2024-06-11 | 730.50 | 745.00 | 695.00 | 707.55 | 0.0M |
| 2024-06-10 | 745.85 | 748.00 | 700.00 | 713.65 | 0.0M |
| 2024-06-07 | 755.00 | 755.00 | 736.40 | 739.70 | 0.0M |
| 2024-06-06 | 707.00 | 735.00 | 706.00 | 735.00 | 0.0M |
| 2024-06-05 | 680.85 | 717.90 | 680.85 | 706.15 | 0.0M |
| 2024-06-04 | 750.20 | 750.20 | 712.70 | 712.70 | 0.0M |
| 2024-06-03 | 753.35 | 759.25 | 727.10 | 750.20 | 0.0M |
| 2024-05-31 | 770.00 | 770.00 | 731.50 | 742.55 | 0.0M |
| 2024-05-30 | 759.00 | 763.95 | 734.40 | 746.40 | 0.0M |
| 2024-05-29 | 700.30 | 751.90 | 700.30 | 751.85 | 0.0M |
| 2024-05-28 | 715.00 | 722.35 | 709.00 | 716.10 | 0.0M |
| 2024-05-27 | 705.50 | 726.00 | 701.35 | 715.65 | 0.0M |
| 2024-05-24 | 701.25 | 735.60 | 701.25 | 714.40 | 0.0M |
| 2024-05-23 | 723.40 | 731.90 | 710.00 | 723.95 | 0.0M |
| 2024-05-22 | 726.40 | 760.00 | 723.40 | 738.15 | 0.0M |
| 2024-05-21 | 768.35 | 780.00 | 745.05 | 749.45 | 0.0M |
| 2024-05-18 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0M |
| 2024-05-17 | 748.75 | 750.55 | 722.30 | 747.40 | 0.0M |
| 2024-05-16 | 740.40 | 755.50 | 732.95 | 734.05 | 0.0M |
| 2024-05-15 | 745.00 | 745.00 | 713.85 | 737.00 | 0.0M |
| 2024-05-14 | 707.20 | 716.85 | 696.10 | 714.10 | 0.0M |
| 2024-05-13 | 717.00 | 717.00 | 690.00 | 710.00 | 0.0M |
| 2024-05-10 | 724.10 | 725.30 | 724.10 | 725.30 | 0.0M |
| 2024-05-09 | 734.60 | 741.60 | 730.05 | 733.85 | 0.0M |
| 2024-05-08 | 738.90 | 742.95 | 730.05 | 740.60 | 0.0M |
| 2024-05-07 | 748.65 | 774.00 | 725.00 | 741.15 | 0.0M |
| 2024-05-06 | 753.10 | 770.60 | 741.35 | 746.10 | 0.0M |
| 2024-05-03 | 758.00 | 777.45 | 750.00 | 754.70 | 0.0M |
| 2024-05-02 | 744.20 | 775.30 | 744.20 | 770.45 | 0.0M |
| 2024-04-30 | 767.00 | 778.90 | 741.70 | 759.35 | 0.0M |
| 2024-04-29 | 798.50 | 828.80 | 766.00 | 780.70 | 0.0M |
| 2024-04-26 | 847.90 | 847.90 | 799.75 | 802.20 | 0.0M |
| 2024-04-25 | 841.25 | 841.25 | 805.05 | 819.30 | 0.0M |
| 2024-04-24 | 815.00 | 838.00 | 815.00 | 828.35 | 0.0M |
| 2024-04-23 | 800.00 | 817.00 | 787.10 | 802.55 | 0.0M |
| 2024-04-22 | 726.35 | 778.20 | 726.35 | 778.20 | 0.0M |
| 2024-04-19 | 740.10 | 761.05 | 738.00 | 741.15 | 0.0M |
| 2024-04-18 | 801.60 | 801.60 | 770.00 | 772.40 | 0.0M |
| 2024-04-16 | 849.95 | 849.95 | 801.60 | 805.50 | 0.0M |
| 2024-04-15 | 841.20 | 863.40 | 841.15 | 843.75 | 0.0M |
| 2024-04-12 | 973.65 | 973.65 | 885.40 | 885.40 | 0.0M |
| 2024-04-10 | 923.95 | 932.00 | 920.00 | 932.00 | 0.0M |
| 2024-04-09 | 800.00 | 847.30 | 796.85 | 847.30 | 0.0M |
| 2024-04-08 | 686.30 | 770.30 | 686.30 | 770.30 | 0.0M |
| 2024-04-05 | 679.35 | 700.55 | 678.00 | 700.30 | 0.0M |
| 2024-04-04 | 697.95 | 697.95 | 668.85 | 674.95 | 0.0M |
| 2024-04-03 | 620.05 | 684.45 | 620.05 | 668.85 | 0.0M |
| 2024-04-02 | 653.10 | 653.10 | 630.00 | 651.90 | 0.0M |
| 2024-04-01 | 604.35 | 622.10 | 595.85 | 622.00 | 0.0M |
| 2024-03-28 | 605.00 | 608.60 | 590.00 | 592.50 | 0.0M |
| 2024-03-27 | 622.50 | 625.00 | 593.15 | 595.65 | 0.0M |
| 2024-03-26 | 610.65 | 615.00 | 581.00 | 596.25 | 0.0M |
| 2024-03-22 | 609.00 | 617.50 | 600.35 | 610.65 | 0.0M |
| 2024-03-21 | 609.00 | 609.00 | 584.45 | 598.00 | 0.0M |
| 2024-03-20 | 584.05 | 609.00 | 580.00 | 583.55 | 0.0M |
| 2024-03-19 | 634.00 | 634.00 | 606.20 | 610.00 | 0.0M |
| 2024-03-18 | 642.05 | 656.00 | 638.10 | 638.10 | 0.0M |
| 2024-03-15 | 670.75 | 679.00 | 662.70 | 671.65 | 0.0M |
| 2024-03-14 | 671.60 | 719.00 | 654.00 | 697.55 | 0.0M |
| 2024-03-13 | 700.05 | 712.55 | 685.30 | 685.30 | 0.0M |
| 2024-03-12 | 744.65 | 747.00 | 720.00 | 721.35 | 0.0M |
| 2024-03-11 | 797.00 | 801.50 | 735.00 | 757.75 | 0.0M |
| 2024-03-07 | 730.00 | 768.75 | 725.00 | 766.95 | 0.0M |
| 2024-03-06 | 787.95 | 787.95 | 725.00 | 732.15 | 0.0M |
| 2024-03-05 | 799.00 | 799.00 | 748.00 | 754.00 | 0.0M |
| 2024-03-04 | 731.05 | 788.00 | 731.05 | 784.80 | 0.0M |
| 2024-03-02 | 730.00 | 783.00 | 721.00 | 731.00 | 0.0M |
| 2024-03-01 | 733.10 | 805.00 | 733.10 | 751.10 | 0.0M |
| 2024-02-29 | 799.99 | 799.99 | 761.71 | 771.65 | 0.0M |
| 2024-02-28 | 805.05 | 860.00 | 801.80 | 801.80 | 0.0M |
| 2024-02-27 | 842.00 | 869.99 | 805.50 | 843.99 | 0.0M |
| 2024-02-26 | 868.38 | 922.65 | 841.80 | 846.43 | 0.0M |
| 2024-02-23 | 844.24 | 886.45 | 844.24 | 886.10 | 0.0M |
| 2024-02-22 | 780.00 | 856.66 | 775.08 | 844.24 | 0.0M |
| 2024-02-21 | 815.87 | 815.87 | 815.87 | 815.87 | 0.0M |
| 2024-02-20 | 858.81 | 858.81 | 858.81 | 858.81 | 0.0M |
| 2024-02-19 | 905.11 | 905.11 | 904.01 | 904.01 | 0.0M |
| 2024-02-16 | 951.58 | 951.58 | 951.58 | 951.58 | 0.0M |
| 2024-02-15 | 970.99 | 970.99 | 970.99 | 970.99 | 0.0M |
| 2024-02-14 | 990.80 | 990.80 | 990.80 | 990.80 | 0.0M |
| 2024-02-13 | 1,011.02 | 1,011.02 | 1,011.02 | 1,011.02 | 0.0M |
| 2024-02-12 | 1,031.60 | 1,031.65 | 1,031.60 | 1,031.65 | 0.0M |
| 2024-02-09 | 1,079.00 | 1,079.00 | 1,052.46 | 1,052.65 | 0.0M |
| 2024-02-08 | 1,072.00 | 1,073.93 | 1,072.00 | 1,073.93 | 0.0M |
| 2024-02-07 | 1,052.88 | 1,052.88 | 1,052.88 | 1,052.88 | 0.0M |
| 2024-02-06 | 992.00 | 1,032.24 | 992.00 | 1,032.24 | 0.0M |
| 2024-01-11 | 1,012.00 | 1,012.00 | 1,010.00 | 1,012.00 | 0.0M |
| 2024-01-10 | 993.00 | 993.00 | 993.00 | 993.00 | 0.0M |
| 2024-01-09 | 974.00 | 974.00 | 974.00 | 974.00 | 0.0M |
| 2024-01-08 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2024-01-05 | 937.00 | 937.00 | 937.00 | 937.00 | 0.0M |
| 2024-01-04 | 919.00 | 919.00 | 919.00 | 919.00 | 0.0M |
| 2024-01-03 | 901.00 | 901.00 | 901.00 | 901.00 | 0.0M |
| 2024-01-02 | 884.00 | 884.00 | 884.00 | 884.00 | 0.0M |
| 2024-01-01 | 850.00 | 867.00 | 850.00 | 867.00 | 0.0M |