482.40
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 795.00 | 795.00 | 795.00 | 795.00 | 0.0M |
| 2022-12-23 | 795.00 | 795.00 | 795.00 | 795.00 | 0.0M |
| 2022-12-21 | 793.03 | 793.03 | 790.00 | 790.00 | 0.0M |
| 2022-12-19 | 797.00 | 797.00 | 797.00 | 797.00 | 0.0M |
| 2022-12-15 | 791.33 | 791.33 | 791.33 | 791.33 | 0.0M |
| 2022-12-09 | 791.00 | 791.33 | 791.00 | 791.33 | 0.0M |
| 2022-12-08 | 786.69 | 791.00 | 786.69 | 791.00 | 0.0M |
| 2022-12-07 | 784.67 | 784.67 | 784.67 | 784.67 | 0.0M |
| 2022-12-06 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0M |
| 2022-12-05 | 770.00 | 795.00 | 770.00 | 795.00 | 0.0M |
| 2022-12-02 | 770.00 | 778.83 | 770.00 | 778.83 | 0.0M |
| 2022-12-01 | 755.00 | 755.00 | 755.00 | 755.00 | 0.0M |
| 2022-11-30 | 746.70 | 746.70 | 740.00 | 740.00 | 0.0M |
| 2022-11-29 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0M |
| 2022-11-22 | 751.00 | 751.00 | 751.00 | 751.00 | 0.0M |
| 2022-11-17 | 733.10 | 733.10 | 733.10 | 733.10 | 0.0M |
| 2022-11-16 | 720.70 | 725.00 | 720.70 | 725.00 | 0.0M |
| 2022-11-15 | 717.77 | 718.00 | 717.77 | 718.00 | 0.0M |
| 2022-11-14 | 740.00 | 740.00 | 731.99 | 731.99 | 0.0M |
| 2022-11-10 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0M |
| 2022-11-07 | 749.00 | 749.00 | 749.00 | 749.00 | 0.0M |
| 2022-11-03 | 748.50 | 749.00 | 748.50 | 749.00 | 0.0M |
| 2022-11-01 | 763.00 | 764.93 | 763.00 | 764.93 | 0.0M |
| 2022-10-31 | 781.19 | 781.19 | 759.63 | 765.00 | 0.0M |
| 2022-10-28 | 768.93 | 768.93 | 759.64 | 759.64 | 0.0M |
| 2022-10-27 | 749.13 | 766.13 | 749.13 | 757.96 | 0.0M |
| 2022-10-26 | 734.13 | 734.13 | 734.13 | 734.13 | 0.0M |
| 2022-10-25 | 733.00 | 733.00 | 731.00 | 731.00 | 0.0M |
| 2022-10-20 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0M |
| 2022-10-19 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2022-10-17 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0M |
| 2022-10-13 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0M |
| 2022-10-10 | 665.56 | 665.56 | 665.56 | 665.56 | 0.0M |
| 2022-10-05 | 681.00 | 681.00 | 675.00 | 675.00 | 0.0M |
| 2022-10-04 | 688.00 | 688.00 | 686.00 | 686.00 | 0.0M |
| 2022-09-27 | 688.00 | 688.00 | 688.00 | 688.00 | 0.0M |
| 2022-09-22 | 688.00 | 688.00 | 688.00 | 688.00 | 0.0M |
| 2022-09-20 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2022-09-15 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2022-09-09 | 728.25 | 728.25 | 728.25 | 728.25 | 0.0M |
| 2022-09-07 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0M |
| 2022-09-06 | 760.00 | 760.00 | 733.33 | 733.33 | 0.0M |
| 2022-09-02 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0M |
| 2022-08-26 | 767.33 | 771.20 | 765.01 | 767.33 | 0.0M |
| 2022-08-24 | 770.00 | 770.00 | 765.01 | 765.01 | 0.0M |
| 2022-08-23 | 740.00 | 777.35 | 740.00 | 772.00 | 0.0M |
| 2022-08-22 | 771.00 | 771.00 | 742.00 | 742.00 | 0.0M |
| 2022-08-16 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0M |
| 2022-08-15 | 764.00 | 768.00 | 760.18 | 768.00 | 0.0M |
| 2022-08-12 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2022-08-11 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2022-08-10 | 771.00 | 773.00 | 771.00 | 773.00 | 0.0M |
| 2022-08-08 | 750.00 | 770.00 | 750.00 | 770.00 | 0.0M |
| 2022-08-05 | 744.01 | 744.01 | 744.01 | 744.01 | 0.0M |
| 2022-08-03 | 769.00 | 773.32 | 769.00 | 773.30 | 0.0M |
| 2022-08-02 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0M |
| 2022-08-01 | 755.00 | 755.00 | 755.00 | 755.00 | 0.0M |
| 2022-07-29 | 761.99 | 761.99 | 761.99 | 761.99 | 0.0M |
| 2022-07-28 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0M |
| 2022-07-27 | 736.50 | 749.69 | 730.02 | 740.00 | 0.0M |
| 2022-07-26 | 799.49 | 799.49 | 799.49 | 799.49 | 0.0M |
| 2022-07-25 | 789.00 | 790.00 | 780.00 | 780.00 | 0.0M |
| 2022-07-22 | 750.00 | 787.00 | 750.00 | 780.00 | 0.0M |
| 2022-07-21 | 790.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2022-07-20 | 775.00 | 790.00 | 775.00 | 790.00 | 0.0M |
| 2022-07-18 | 779.51 | 779.51 | 779.51 | 779.51 | 0.0M |
| 2022-07-14 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2022-07-13 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2022-07-12 | 813.50 | 845.00 | 813.50 | 845.00 | 0.0M |
| 2022-07-08 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0M |
| 2022-07-07 | 793.79 | 793.79 | 793.79 | 793.79 | 0.0M |
| 2022-07-05 | 775.00 | 780.00 | 775.00 | 780.00 | 0.0M |
| 2022-06-30 | 765.00 | 768.00 | 765.00 | 768.00 | 0.0M |
| 2022-06-29 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0M |
| 2022-06-28 | 755.00 | 759.00 | 755.00 | 759.00 | 0.0M |
| 2022-06-22 | 749.00 | 750.91 | 749.00 | 750.91 | 0.0M |
| 2022-06-21 | 716.68 | 716.68 | 716.68 | 716.68 | 0.0M |
| 2022-06-20 | 715.00 | 715.00 | 680.00 | 680.00 | 0.0M |
| 2022-06-17 | 720.00 | 720.00 | 716.40 | 716.40 | 0.0M |
| 2022-06-15 | 730.00 | 735.88 | 730.00 | 732.20 | 0.0M |
| 2022-06-13 | 740.00 | 759.00 | 740.00 | 759.00 | 0.0M |
| 2022-06-10 | 740.00 | 745.00 | 740.00 | 745.00 | 0.0M |
| 2022-06-08 | 722.04 | 722.04 | 722.04 | 722.04 | 0.0M |
| 2022-06-07 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0M |
| 2022-06-06 | 710.54 | 710.54 | 710.54 | 710.54 | 0.0M |
| 2022-06-03 | 702.12 | 702.12 | 702.12 | 702.12 | 0.0M |
| 2022-06-02 | 715.00 | 715.00 | 683.00 | 702.09 | 0.0M |
| 2022-06-01 | 745.00 | 745.00 | 730.60 | 738.06 | 0.0M |
| 2022-05-31 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0M |
| 2022-05-27 | 730.49 | 730.49 | 730.47 | 730.47 | 0.0M |
| 2022-05-26 | 730.00 | 749.69 | 728.00 | 730.00 | 0.0M |
| 2022-05-25 | 790.00 | 790.00 | 789.00 | 789.00 | 0.0M |
| 2022-05-24 | 774.00 | 787.00 | 774.00 | 787.00 | 0.0M |
| 2022-05-23 | 779.99 | 779.99 | 779.01 | 779.01 | 0.0M |
| 2022-05-20 | 764.88 | 764.88 | 764.88 | 764.88 | 0.0M |
| 2022-05-19 | 755.00 | 771.00 | 750.00 | 771.00 | 0.0M |
| 2022-05-18 | 841.00 | 841.00 | 780.00 | 780.00 | 0.0M |
| 2022-05-17 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2022-05-16 | 885.00 | 885.00 | 885.00 | 885.00 | 0.0M |
| 2022-05-13 | 879.15 | 879.15 | 879.15 | 879.15 | 0.0M |
| 2022-05-12 | 868.00 | 868.00 | 868.00 | 868.00 | 0.0M |
| 2022-05-11 | 891.00 | 891.00 | 891.00 | 891.00 | 0.0M |
| 2022-05-10 | 863.00 | 863.00 | 863.00 | 863.00 | 0.0M |
| 2022-05-09 | 903.00 | 906.00 | 900.00 | 900.00 | 0.0M |
| 2022-05-06 | 872.94 | 872.94 | 872.94 | 872.94 | 0.0M |
| 2022-05-05 | 875.00 | 876.00 | 875.00 | 876.00 | 0.0M |
| 2022-05-03 | 862.49 | 862.49 | 841.81 | 841.81 | 0.0M |
| 2022-05-02 | 850.01 | 850.01 | 841.01 | 841.01 | 0.0M |
| 2022-04-29 | 867.00 | 867.00 | 867.00 | 867.00 | 0.0M |
| 2022-04-28 | 876.30 | 882.01 | 876.30 | 882.01 | 0.0M |
| 2022-04-27 | 876.30 | 876.30 | 876.30 | 876.30 | 0.0M |
| 2022-04-25 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2022-04-22 | 885.00 | 885.00 | 877.00 | 877.00 | 0.0M |
| 2022-04-21 | 885.00 | 885.00 | 885.00 | 885.00 | 0.0M |
| 2022-04-20 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2022-04-19 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2022-04-13 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2022-04-12 | 817.00 | 817.00 | 817.00 | 817.00 | 0.0M |
| 2022-04-11 | 818.41 | 819.50 | 818.41 | 819.50 | 0.0M |
| 2022-04-08 | 820.00 | 822.69 | 811.01 | 811.01 | 0.0M |
| 2022-04-07 | 800.00 | 810.00 | 800.00 | 810.00 | 0.0M |
| 2022-04-04 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2022-03-30 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0M |
| 2022-03-29 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0M |
| 2022-03-24 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0M |
| 2022-03-23 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0M |
| 2022-03-22 | 779.00 | 779.00 | 763.75 | 763.75 | 0.0M |
| 2022-03-18 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0M |
| 2022-03-16 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0M |
| 2022-03-14 | 803.50 | 803.50 | 803.50 | 803.50 | 0.0M |
| 2022-03-09 | 807.00 | 807.00 | 793.34 | 802.00 | 0.0M |
| 2022-03-08 | 850.00 | 850.00 | 830.00 | 840.00 | 0.0M |
| 2022-03-07 | 830.00 | 863.50 | 830.00 | 863.50 | 0.0M |
| 2022-03-04 | 822.00 | 822.00 | 822.00 | 822.00 | 0.0M |
| 2022-03-03 | 805.00 | 820.03 | 805.00 | 818.00 | 0.0M |
| 2022-03-02 | 802.00 | 806.00 | 790.00 | 805.00 | 0.0M |
| 2022-03-01 | 805.48 | 805.50 | 795.00 | 795.00 | 0.0M |
| 2022-02-28 | 805.00 | 805.50 | 805.00 | 805.50 | 0.0M |
| 2022-02-25 | 805.50 | 805.50 | 805.50 | 805.50 | 0.0M |
| 2022-02-24 | 798.00 | 800.00 | 798.00 | 800.00 | 0.0M |
| 2022-02-23 | 815.00 | 820.00 | 815.00 | 820.00 | 0.0M |
| 2022-02-22 | 795.48 | 816.90 | 795.48 | 804.02 | 0.0M |
| 2022-02-18 | 788.60 | 788.60 | 780.00 | 780.00 | 0.0M |
| 2022-02-17 | 756.25 | 757.40 | 755.21 | 755.21 | 0.0M |
| 2022-02-16 | 738.83 | 743.70 | 736.76 | 743.70 | 0.0M |
| 2022-02-15 | 705.00 | 706.50 | 705.00 | 706.50 | 0.0M |
| 2022-02-14 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2022-02-11 | 710.50 | 710.50 | 709.50 | 710.30 | 0.0M |
| 2022-02-09 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0M |
| 2022-02-04 | 722.50 | 722.50 | 722.50 | 722.50 | 0.0M |
| 2022-02-03 | 749.99 | 749.99 | 749.99 | 749.99 | 0.0M |
| 2022-02-02 | 749.99 | 749.99 | 749.99 | 749.99 | 0.0M |
| 2022-02-01 | 735.00 | 735.00 | 708.50 | 735.00 | 0.0M |
| 2022-01-28 | 744.50 | 744.50 | 744.50 | 744.50 | 0.0M |
| 2022-01-25 | 745.00 | 745.00 | 740.00 | 740.00 | 0.0M |
| 2022-01-24 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0M |
| 2022-01-21 | 760.00 | 760.00 | 757.74 | 757.74 | 0.0M |
| 2022-01-20 | 767.40 | 767.40 | 765.00 | 765.00 | 0.0M |
| 2022-01-18 | 767.00 | 767.00 | 763.00 | 763.00 | 0.0M |
| 2022-01-14 | 765.00 | 767.00 | 765.00 | 767.00 | 0.0M |
| 2022-01-13 | 783.99 | 783.99 | 767.35 | 767.35 | 0.0M |
| 2022-01-12 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0M |
| 2022-01-11 | 760.02 | 760.02 | 760.02 | 760.02 | 0.0M |
| 2022-01-10 | 768.00 | 768.00 | 740.00 | 761.20 | 0.0M |
| 2022-01-07 | 763.50 | 763.50 | 763.50 | 763.50 | 0.0M |
| 2022-01-06 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0M |
| 2022-01-05 | 757.00 | 759.00 | 754.90 | 759.00 | 0.0M |
| 2022-01-04 | 750.00 | 761.67 | 750.00 | 761.67 | 0.0M |