1,208.16
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 846.79 | 854.48 | 835.53 | 835.53 | 9.1M |
| 2024-12-27 | 846.96 | 849.70 | 841.46 | 846.43 | 12.3M |
| 2024-12-26 | 864.53 | 865.03 | 854.04 | 857.20 | 14.0M |
| 2024-12-24 | 867.15 | 869.32 | 860.53 | 865.59 | 7.4M |
| 2024-12-23 | 854.84 | 868.51 | 851.26 | 867.56 | 10.8M |
| 2024-12-20 | 856.13 | 857.49 | 842.93 | 846.63 | 22.1M |
| 2024-12-19 | 849.81 | 867.21 | 848.79 | 860.29 | 13.3M |
| 2024-12-18 | 856.59 | 873.32 | 856.05 | 871.81 | 13.3M |
| 2024-12-17 | 859.69 | 863.43 | 846.62 | 851.60 | 26.4M |
| 2024-12-16 | 878.85 | 883.53 | 859.98 | 862.35 | 16.3M |
| 2024-12-13 | 875.19 | 879.27 | 871.19 | 872.52 | 19.8M |
| 2024-12-12 | 877.05 | 888.17 | 875.11 | 880.39 | 25.5M |
| 2024-12-11 | 855.72 | 875.31 | 855.71 | 872.58 | 15.7M |
| 2024-12-10 | 855.08 | 862.64 | 852.33 | 856.68 | 20.0M |
| 2024-12-09 | 863.01 | 869.58 | 848.13 | 849.95 | 25.4M |
| 2024-12-06 | 874.29 | 892.40 | 867.30 | 880.27 | 32.5M |
| 2024-12-05 | 913.09 | 913.09 | 872.51 | 873.89 | 29.7M |
| 2024-12-04 | 940.46 | 945.90 | 914.19 | 923.70 | 41.6M |
| 2024-12-03 | 940.64 | 966.14 | 940.64 | 966.03 | 25.4M |
| 2024-12-02 | 925.16 | 932.29 | 920.35 | 926.85 | 17.7M |
| 2024-11-29 | 919.56 | 920.79 | 908.15 | 916.05 | 14.2M |
| 2024-11-28 | 925.18 | 929.78 | 917.12 | 925.72 | 14.0M |
| 2024-11-27 | 912.15 | 937.27 | 912.15 | 929.71 | 14.3M |
| 2024-11-26 | 913.19 | 913.86 | 901.38 | 905.46 | 12.4M |
| 2024-11-25 | 926.10 | 927.24 | 917.80 | 921.86 | 21.4M |
| 2024-11-22 | 921.08 | 929.79 | 920.12 | 922.16 | 10.7M |
| 2024-11-21 | 907.62 | 920.49 | 902.58 | 913.22 | 13.1M |
| 2024-11-20 | 891.70 | 911.84 | 891.24 | 909.89 | 11.8M |
| 2024-11-19 | 888.46 | 894.32 | 885.31 | 888.67 | 11.2M |
| 2024-11-18 | 864.22 | 892.92 | 863.16 | 890.19 | 14.7M |
| 2024-11-15 | 881.17 | 884.96 | 864.10 | 865.81 | 13.5M |
| 2024-11-14 | 888.88 | 890.48 | 875.74 | 876.48 | 18.9M |
| 2024-11-13 | 889.43 | 892.07 | 878.75 | 881.53 | 11.4M |
| 2024-11-12 | 901.20 | 912.68 | 888.60 | 891.81 | 12.9M |
| 2024-11-11 | 895.53 | 905.01 | 894.40 | 900.99 | 8.2M |
| 2024-11-08 | 907.19 | 909.01 | 897.70 | 905.18 | 9.4M |
| 2024-11-07 | 912.91 | 917.24 | 903.27 | 906.45 | 12.1M |
| 2024-11-06 | 895.97 | 914.20 | 886.78 | 911.58 | 13.8M |
| 2024-11-05 | 884.82 | 893.26 | 881.16 | 892.05 | 8.6M |
| 2024-11-04 | 885.87 | 891.19 | 880.08 | 891.19 | 13.0M |
| 2024-11-01 | 874.56 | 892.47 | 872.41 | 890.25 | 11.9M |
| 2024-10-31 | 895.33 | 895.70 | 873.89 | 873.89 | 19.3M |
| 2024-10-30 | 909.81 | 909.99 | 895.76 | 900.27 | 17.2M |
| 2024-10-29 | 916.25 | 924.70 | 912.24 | 918.56 | 11.8M |
| 2024-10-28 | 932.52 | 933.28 | 910.08 | 917.15 | 17.1M |
| 2024-10-25 | 919.05 | 953.14 | 915.71 | 938.86 | 25.3M |
| 2024-10-24 | 910.07 | 916.71 | 902.28 | 906.90 | 11.2M |
| 2024-10-23 | 910.88 | 929.98 | 909.94 | 913.68 | 10.8M |
| 2024-10-22 | 909.88 | 915.87 | 902.77 | 915.87 | 11.6M |
| 2024-10-21 | 919.53 | 924.23 | 910.55 | 911.31 | 9.9M |
| 2024-10-18 | 915.07 | 920.04 | 910.74 | 916.71 | 10.5M |
| 2024-10-17 | 927.61 | 930.10 | 911.83 | 913.28 | 11.5M |
| 2024-10-16 | 913.12 | 925.98 | 907.01 | 918.50 | 17.9M |
| 2024-10-15 | 918.17 | 926.48 | 910.31 | 919.02 | 13.4M |
| 2024-10-14 | 897.84 | 934.08 | 897.84 | 921.57 | 22.8M |
| 2024-10-11 | 889.07 | 894.42 | 886.30 | 892.82 | 10.5M |
| 2024-10-10 | 882.61 | 890.78 | 876.25 | 884.69 | 18.9M |
| 2024-10-08 | 869.27 | 875.51 | 861.79 | 875.16 | 12.3M |
| 2024-10-07 | 856.41 | 877.60 | 855.38 | 875.78 | 14.5M |
| 2024-10-04 | 849.41 | 856.21 | 843.43 | 855.98 | 12.7M |
| 2024-10-02 | 843.29 | 860.59 | 840.20 | 849.94 | 13.8M |
| 2024-09-30 | 879.19 | 880.32 | 852.95 | 852.95 | 14.4M |
| 2024-09-27 | 876.67 | 888.58 | 871.84 | 871.84 | 13.3M |
| 2024-09-26 | 845.70 | 873.03 | 845.43 | 873.03 | 17.8M |
| 2024-09-25 | 872.85 | 872.85 | 836.79 | 836.84 | 27.4M |
| 2024-09-24 | 877.43 | 882.88 | 858.75 | 870.45 | 16.1M |
| 2024-09-23 | 881.69 | 883.10 | 867.98 | 874.66 | 10.6M |
| 2024-09-20 | 884.63 | 886.48 | 873.56 | 875.07 | 20.8M |
| 2024-09-19 | 877.16 | 883.82 | 866.33 | 880.06 | 16.5M |
| 2024-09-13 | 847.95 | 865.30 | 846.63 | 865.30 | 13.9M |
| 2024-09-12 | 828.21 | 838.49 | 822.96 | 838.49 | 19.8M |
| 2024-09-11 | 864.66 | 864.66 | 819.57 | 825.05 | 20.9M |
| 2024-09-10 | 858.22 | 867.06 | 851.03 | 863.10 | 10.4M |
| 2024-09-09 | 858.51 | 862.90 | 845.83 | 857.61 | 12.3M |
| 2024-09-06 | 874.46 | 876.07 | 862.92 | 870.82 | 10.2M |
| 2024-09-05 | 877.87 | 883.94 | 869.65 | 876.09 | 10.1M |
| 2024-09-04 | 885.46 | 886.83 | 872.81 | 873.49 | 15.0M |
| 2024-09-03 | 888.71 | 903.78 | 888.12 | 897.23 | 11.0M |
| 2024-09-02 | 879.55 | 891.52 | 869.28 | 888.01 | 11.0M |
| 2024-08-30 | 889.01 | 891.67 | 877.16 | 877.16 | 18.8M |
| 2024-08-29 | 886.48 | 898.01 | 875.22 | 884.38 | 11.1M |
| 2024-08-28 | 901.17 | 905.10 | 878.39 | 883.80 | 14.9M |
| 2024-08-27 | 922.46 | 922.55 | 897.82 | 903.99 | 12.8M |
| 2024-08-26 | 907.17 | 926.71 | 904.06 | 919.58 | 15.1M |
| 2024-08-23 | 900.87 | 909.33 | 890.28 | 906.14 | 12.6M |
| 2024-08-22 | 897.41 | 899.84 | 886.99 | 899.37 | 11.7M |
| 2024-08-21 | 901.19 | 904.26 | 891.48 | 898.58 | 11.9M |
| 2024-08-20 | 883.67 | 903.71 | 882.68 | 901.96 | 16.7M |
| 2024-08-19 | 857.66 | 886.63 | 856.92 | 878.49 | 16.7M |
| 2024-08-16 | 861.34 | 866.84 | 853.13 | 854.45 | 16.2M |
| 2024-08-14 | 854.50 | 862.70 | 841.77 | 847.28 | 14.2M |
| 2024-08-13 | 838.06 | 858.78 | 837.94 | 855.04 | 13.5M |
| 2024-08-12 | 840.26 | 846.17 | 834.77 | 840.94 | 9.2M |
| 2024-08-09 | 832.63 | 841.94 | 824.76 | 836.00 | 15.1M |
| 2024-08-08 | 820.71 | 837.53 | 817.31 | 833.22 | 18.8M |
| 2024-08-07 | 795.97 | 834.51 | 790.52 | 826.17 | 18.1M |
| 2024-08-06 | 816.16 | 828.72 | 796.53 | 802.11 | 24.5M |
| 2024-08-05 | 822.59 | 822.59 | 772.19 | 786.10 | 35.3M |
| 2024-08-02 | 875.67 | 878.67 | 846.17 | 852.84 | 21.0M |
| 2024-08-01 | 881.99 | 898.93 | 881.21 | 891.96 | 13.9M |
| 2024-07-31 | 887.24 | 896.14 | 879.33 | 889.96 | 18.6M |
| 2024-07-30 | 883.94 | 892.92 | 877.77 | 884.22 | 30.7M |
| 2024-07-29 | 877.42 | 917.52 | 873.88 | 894.06 | 32.6M |
| 2024-07-26 | 845.98 | 877.74 | 844.82 | 874.36 | 34.3M |
| 2024-07-25 | 845.81 | 850.60 | 838.52 | 839.47 | 13.9M |
| 2024-07-24 | 859.75 | 871.16 | 845.63 | 848.43 | 13.2M |
| 2024-07-23 | 865.86 | 878.43 | 857.75 | 861.50 | 17.3M |
| 2024-07-22 | 849.17 | 865.70 | 848.86 | 861.15 | 12.2M |
| 2024-07-19 | 843.98 | 853.41 | 839.19 | 852.97 | 10.4M |
| 2024-07-18 | 852.38 | 854.83 | 842.89 | 853.24 | 14.6M |
| 2024-07-17 | 849.25 | 856.07 | 842.63 | 852.38 | 13.5M |
| 2024-07-16 | 848.36 | 858.33 | 845.67 | 848.33 | 12.1M |
| 2024-07-15 | 858.71 | 861.26 | 846.70 | 849.01 | 10.8M |
| 2024-07-12 | 854.90 | 865.88 | 849.43 | 859.61 | 12.4M |
| 2024-07-11 | 849.75 | 862.65 | 849.09 | 856.32 | 20.9M |
| 2024-07-10 | 842.99 | 848.79 | 836.95 | 842.27 | 11.1M |
| 2024-07-09 | 855.34 | 856.18 | 829.67 | 843.82 | 14.8M |
| 2024-07-08 | 865.52 | 867.14 | 852.85 | 854.02 | 11.0M |
| 2024-07-05 | 867.31 | 883.93 | 866.60 | 871.96 | 17.0M |
| 2024-07-04 | 842.52 | 871.56 | 839.57 | 860.58 | 19.9M |
| 2024-07-03 | 834.74 | 866.77 | 832.38 | 843.13 | 22.3M |
| 2024-07-02 | 804.56 | 837.11 | 804.03 | 830.03 | 19.1M |
| 2024-07-01 | 817.97 | 819.06 | 808.12 | 810.79 | 9.3M |
| 2024-06-28 | 810.62 | 820.43 | 810.55 | 817.71 | 15.3M |
| 2024-06-27 | 796.97 | 803.77 | 789.59 | 803.61 | 11.6M |
| 2024-06-26 | 795.57 | 807.83 | 791.92 | 806.91 | 11.6M |
| 2024-06-25 | 810.09 | 810.75 | 803.17 | 806.32 | 10.5M |
| 2024-06-24 | 804.10 | 807.33 | 799.13 | 804.07 | 11.0M |
| 2024-06-21 | 811.02 | 813.39 | 801.03 | 804.63 | 17.3M |
| 2024-06-20 | 792.39 | 811.05 | 789.84 | 809.67 | 11.0M |
| 2024-06-19 | 783.59 | 792.80 | 780.10 | 792.46 | 12.2M |
| 2024-06-18 | 787.30 | 787.30 | 775.77 | 780.67 | 15.2M |
| 2024-06-17 | 787.51 | 790.66 | 777.50 | 781.33 | 10.3M |
| 2024-06-14 | 790.22 | 794.40 | 785.77 | 789.26 | 15.6M |
| 2024-06-13 | 804.23 | 810.88 | 792.11 | 792.39 | 21.9M |
| 2024-06-12 | 785.31 | 796.17 | 783.36 | 796.10 | 8.5M |
| 2024-06-11 | 797.54 | 802.41 | 788.82 | 788.82 | 10.4M |
| 2024-06-10 | 792.73 | 801.11 | 785.54 | 791.66 | 8.0M |
| 2024-06-07 | 797.19 | 812.61 | 791.03 | 801.19 | 12.8M |
| 2024-06-05 | 787.86 | 792.73 | 776.27 | 786.64 | 11.0M |
| 2024-06-04 | 801.96 | 806.48 | 783.81 | 787.78 | 14.3M |
| 2024-06-03 | 812.16 | 814.26 | 803.37 | 807.88 | 10.5M |
| 2024-05-31 | 807.73 | 815.27 | 802.25 | 804.34 | 35.8M |
| 2024-05-30 | 798.54 | 804.37 | 791.71 | 794.82 | 10.9M |
| 2024-05-29 | 790.62 | 804.41 | 788.89 | 797.39 | 13.0M |
| 2024-05-28 | 797.48 | 801.90 | 792.05 | 798.21 | 9.2M |
| 2024-05-27 | 799.38 | 808.64 | 795.21 | 799.04 | 11.2M |
| 2024-05-24 | 796.60 | 800.26 | 788.23 | 797.68 | 10.8M |
| 2024-05-23 | 806.94 | 810.05 | 800.08 | 805.07 | 11.5M |
| 2024-05-22 | 834.12 | 834.34 | 814.03 | 814.33 | 11.9M |
| 2024-05-21 | 830.93 | 839.52 | 830.71 | 835.85 | 10.5M |
| 2024-05-20 | 833.42 | 850.58 | 830.77 | 839.30 | 13.3M |
| 2024-05-17 | 834.83 | 837.53 | 824.96 | 827.78 | 12.7M |
| 2024-05-16 | 830.37 | 850.44 | 829.87 | 838.41 | 25.0M |
| 2024-05-14 | 823.35 | 824.33 | 815.10 | 821.02 | 15.6M |
| 2024-05-13 | 822.55 | 840.68 | 822.55 | 827.50 | 14.8M |
| 2024-05-10 | 807.76 | 826.51 | 803.70 | 817.51 | 17.9M |
| 2024-05-09 | 806.08 | 809.32 | 793.23 | 795.57 | 17.0M |
| 2024-05-08 | 793.88 | 811.04 | 793.87 | 808.64 | 15.3M |
| 2024-05-07 | 791.36 | 795.48 | 781.73 | 788.99 | 16.2M |
| 2024-05-03 | 780.37 | 788.69 | 780.37 | 780.88 | 9.1M |
| 2024-05-02 | 783.25 | 785.23 | 771.31 | 773.15 | 13.5M |
| 2024-05-01 | 798.68 | 803.20 | 790.42 | 793.32 | 16.3M |
| 2024-04-30 | 798.68 | 803.20 | 790.42 | 793.32 | 16.3M |
| 2024-04-29 | 793.38 | 805.35 | 788.46 | 799.88 | 13.9M |
| 2024-04-26 | 769.58 | 804.54 | 769.58 | 796.36 | 20.0M |
| 2024-04-25 | 752.01 | 768.85 | 749.73 | 759.31 | 11.4M |
| 2024-04-24 | 769.16 | 776.67 | 756.47 | 757.07 | 12.8M |
| 2024-04-23 | 761.48 | 778.82 | 761.33 | 766.45 | 18.6M |
| 2024-04-22 | 737.18 | 763.80 | 734.97 | 762.05 | 18.4M |
| 2024-04-19 | 709.90 | 716.58 | 703.36 | 714.44 | 14.8M |
| 2024-04-18 | 709.45 | 725.32 | 708.48 | 720.25 | 13.3M |
| 2024-04-17 | 717.84 | 721.99 | 705.66 | 705.66 | 10.9M |
| 2024-04-16 | 728.92 | 730.49 | 711.47 | 716.85 | 13.9M |
| 2024-04-15 | 726.94 | 737.02 | 714.47 | 734.32 | 13.9M |
| 2024-04-12 | 748.36 | 749.23 | 728.73 | 731.86 | 21.7M |
| 2024-04-11 | 740.22 | 764.37 | 737.94 | 757.20 | 23.8M |
| 2024-04-09 | 784.81 | 786.65 | 767.95 | 769.26 | 10.5M |
| 2024-04-08 | 770.55 | 785.15 | 769.12 | 776.83 | 12.5M |
| 2024-04-05 | 767.40 | 778.70 | 766.90 | 769.36 | 10.8M |
| 2024-04-04 | 769.15 | 781.47 | 765.45 | 774.97 | 12.6M |
| 2024-04-03 | 771.30 | 773.42 | 760.46 | 760.65 | 17.2M |
| 2024-04-02 | 765.19 | 780.53 | 762.90 | 773.79 | 15.9M |
| 2024-04-01 | 788.73 | 789.47 | 771.23 | 774.89 | 15.0M |
| 2024-03-29 | 802.02 | 802.56 | 783.03 | 783.93 | 16.9M |
| 2024-03-28 | 796.35 | 802.74 | 794.32 | 797.21 | 24.4M |
| 2024-03-27 | 814.10 | 819.38 | 796.23 | 797.21 | 45.5M |
| 2024-03-26 | 828.78 | 844.67 | 825.82 | 826.76 | 18.5M |
| 2024-03-25 | 841.78 | 849.49 | 825.83 | 832.88 | 18.3M |
| 2024-03-22 | 836.56 | 851.89 | 836.56 | 843.77 | 17.9M |
| 2024-03-21 | 828.31 | 850.65 | 826.13 | 847.72 | 22.8M |
| 2024-03-20 | 825.33 | 840.53 | 819.04 | 820.28 | 18.1M |
| 2024-03-19 | 814.70 | 820.97 | 808.84 | 809.61 | 19.7M |
| 2024-03-18 | 832.91 | 833.64 | 805.92 | 825.17 | 21.4M |
| 2024-03-15 | 846.07 | 855.47 | 835.48 | 835.48 | 42.1M |
| 2024-03-14 | 826.51 | 858.46 | 823.53 | 858.46 | 48.9M |
| 2024-03-13 | 808.16 | 833.15 | 803.91 | 826.73 | 24.7M |
| 2024-03-12 | 806.24 | 816.78 | 798.05 | 802.94 | 21.5M |
| 2024-03-11 | 801.40 | 806.58 | 791.22 | 802.62 | 14.9M |
| 2024-03-08 | 810.13 | 812.09 | 801.86 | 807.16 | 19.4M |
| 2024-03-07 | 791.80 | 808.32 | 791.80 | 805.72 | 30.4M |
| 2024-03-06 | 796.20 | 801.99 | 787.38 | 795.71 | 23.1M |
| 2024-03-05 | 807.23 | 822.58 | 797.34 | 797.75 | 27.9M |
| 2024-03-04 | 783.63 | 805.53 | 778.24 | 802.29 | 43.7M |
| 2024-02-29 | 770.53 | 782.34 | 770.18 | 777.97 | 32.5M |
| 2024-02-28 | 761.90 | 772.99 | 752.32 | 771.91 | 23.2M |
| 2024-02-27 | 768.03 | 775.23 | 758.16 | 766.09 | 26.7M |
| 2024-02-26 | 780.40 | 780.40 | 744.34 | 767.76 | 36.1M |
| 2024-02-23 | 781.12 | 800.80 | 780.79 | 793.10 | 27.6M |
| 2024-02-22 | 772.59 | 778.45 | 762.00 | 774.54 | 19.7M |
| 2024-02-21 | 774.50 | 785.80 | 763.69 | 774.34 | 21.3M |
| 2024-02-20 | 796.04 | 800.87 | 766.47 | 776.25 | 22.6M |
| 2024-02-19 | 785.79 | 803.58 | 785.79 | 799.80 | 27.0M |
| 2024-02-16 | 762.56 | 780.60 | 755.54 | 780.59 | 23.9M |
| 2024-02-15 | 762.90 | 763.31 | 752.65 | 752.65 | 25.3M |
| 2024-02-14 | 768.31 | 770.36 | 758.37 | 761.58 | 23.4M |
| 2024-02-13 | 789.06 | 797.06 | 772.36 | 780.40 | 35.0M |
| 2024-02-08 | 759.25 | 779.06 | 757.55 | 779.06 | 32.1M |
| 2024-02-07 | 741.04 | 765.62 | 736.62 | 758.12 | 33.5M |
| 2024-02-06 | 742.64 | 756.70 | 738.08 | 741.35 | 29.5M |
| 2024-02-05 | 766.84 | 767.99 | 730.57 | 749.42 | 54.7M |
| 2024-02-02 | 748.01 | 772.45 | 731.54 | 771.84 | 66.4M |
| 2024-02-01 | 699.37 | 735.61 | 699.37 | 734.21 | 94.5M |
| 2024-01-31 | 678.73 | 695.83 | 676.88 | 694.88 | 23.0M |
| 2024-01-30 | 681.15 | 687.49 | 678.32 | 679.86 | 33.6M |
| 2024-01-29 | 666.02 | 683.50 | 663.16 | 677.82 | 24.2M |
| 2024-01-26 | 657.71 | 668.43 | 655.86 | 665.71 | 14.4M |
| 2024-01-25 | 653.51 | 660.95 | 651.14 | 660.18 | 18.0M |
| 2024-01-24 | 647.10 | 661.23 | 645.81 | 656.36 | 17.7M |
| 2024-01-23 | 636.11 | 648.83 | 634.81 | 648.83 | 14.2M |
| 2024-01-22 | 630.17 | 633.75 | 628.58 | 628.58 | 8.1M |
| 2024-01-19 | 631.79 | 633.36 | 626.25 | 628.63 | 9.9M |
| 2024-01-18 | 633.05 | 633.82 | 627.30 | 627.96 | 11.7M |
| 2024-01-17 | 646.78 | 648.25 | 634.19 | 634.20 | 12.8M |
| 2024-01-16 | 650.32 | 651.05 | 642.74 | 646.39 | 10.7M |
| 2024-01-15 | 644.02 | 655.32 | 641.41 | 654.67 | 13.2M |
| 2024-01-12 | 642.57 | 645.57 | 639.31 | 642.75 | 11.8M |
| 2024-01-11 | 635.03 | 652.34 | 634.68 | 642.41 | 31.1M |
| 2024-01-10 | 636.18 | 637.96 | 632.07 | 632.50 | 11.3M |
| 2024-01-09 | 638.86 | 641.10 | 636.24 | 637.18 | 7.6M |
| 2024-01-08 | 633.44 | 637.11 | 630.60 | 632.23 | 8.2M |
| 2024-01-05 | 635.32 | 636.03 | 629.13 | 631.46 | 9.7M |
| 2024-01-04 | 644.55 | 644.55 | 634.87 | 635.55 | 12.8M |
| 2024-01-03 | 658.68 | 658.68 | 647.43 | 647.43 | 12.1M |
| 2024-01-02 | 663.85 | 663.85 | 652.16 | 661.16 | 13.2M |