911.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 606.00 | 627.00 | 606.00 | 617.00 | 0.0M |
| 2022-12-29 | 602.00 | 615.00 | 601.00 | 606.00 | 0.0M |
| 2022-12-28 | 629.00 | 629.00 | 605.00 | 614.00 | 0.0M |
| 2022-12-27 | 615.00 | 641.00 | 615.00 | 630.00 | 0.0M |
| 2022-12-26 | 633.00 | 633.00 | 602.00 | 606.00 | 0.1M |
| 2022-12-23 | 658.00 | 658.00 | 632.00 | 639.00 | 0.0M |
| 2022-12-22 | 666.00 | 677.00 | 651.00 | 657.00 | 0.0M |
| 2022-12-21 | 665.00 | 675.00 | 651.00 | 666.00 | 0.0M |
| 2022-12-20 | 698.00 | 701.00 | 650.00 | 665.00 | 0.1M |
| 2022-12-19 | 695.00 | 707.00 | 693.00 | 698.00 | 0.0M |
| 2022-12-16 | 700.00 | 712.00 | 698.00 | 700.00 | 0.0M |
| 2022-12-15 | 688.00 | 715.00 | 685.00 | 712.00 | 0.0M |
| 2022-12-14 | 685.00 | 692.00 | 675.00 | 681.00 | 0.0M |
| 2022-12-13 | 698.00 | 700.00 | 685.00 | 685.00 | 0.0M |
| 2022-12-12 | 682.00 | 693.00 | 680.00 | 689.00 | 0.0M |
| 2022-12-09 | 675.00 | 708.00 | 675.00 | 684.00 | 0.1M |
| 2022-12-08 | 675.00 | 679.00 | 667.00 | 675.00 | 0.0M |
| 2022-12-07 | 666.00 | 682.00 | 661.00 | 675.00 | 0.0M |
| 2022-12-06 | 676.00 | 679.00 | 668.00 | 669.00 | 0.0M |
| 2022-12-05 | 694.00 | 694.00 | 671.00 | 683.00 | 0.0M |
| 2022-12-02 | 698.00 | 701.00 | 683.00 | 696.00 | 0.0M |
| 2022-12-01 | 713.00 | 718.00 | 696.00 | 698.00 | 0.1M |
| 2022-11-30 | 716.00 | 721.00 | 705.00 | 717.00 | 0.0M |
| 2022-11-29 | 727.00 | 727.00 | 710.00 | 721.00 | 0.0M |
| 2022-11-28 | 755.00 | 755.00 | 724.00 | 731.00 | 0.0M |
| 2022-11-25 | 754.00 | 760.00 | 727.00 | 749.00 | 0.1M |
| 2022-11-24 | 699.00 | 724.00 | 693.00 | 724.00 | 0.0M |
| 2022-11-22 | 704.00 | 704.00 | 680.00 | 690.00 | 0.0M |
| 2022-11-21 | 661.00 | 704.00 | 661.00 | 696.00 | 0.1M |
| 2022-11-18 | 681.00 | 687.00 | 661.00 | 665.00 | 0.1M |
| 2022-11-17 | 694.00 | 700.00 | 678.00 | 681.00 | 0.1M |
| 2022-11-16 | 700.00 | 700.00 | 669.00 | 699.00 | 0.1M |
| 2022-11-15 | 686.00 | 729.00 | 667.00 | 707.00 | 0.1M |
| 2022-11-14 | 660.00 | 698.00 | 658.00 | 688.00 | 0.1M |
| 2022-11-11 | 750.00 | 750.00 | 705.00 | 735.00 | 0.1M |
| 2022-11-10 | 768.00 | 768.00 | 726.00 | 733.00 | 0.1M |
| 2022-11-09 | 786.00 | 794.00 | 756.00 | 768.00 | 0.0M |
| 2022-11-08 | 802.00 | 802.00 | 775.00 | 785.00 | 0.0M |
| 2022-11-07 | 765.00 | 803.00 | 765.00 | 799.00 | 0.0M |
| 2022-11-04 | 750.00 | 760.00 | 735.00 | 760.00 | 0.0M |
| 2022-11-02 | 758.00 | 773.00 | 753.00 | 755.00 | 0.0M |
| 2022-11-01 | 801.00 | 801.00 | 734.00 | 774.00 | 0.1M |
| 2022-10-31 | 817.00 | 817.00 | 785.00 | 796.00 | 0.0M |
| 2022-10-28 | 763.00 | 816.00 | 752.00 | 816.00 | 0.0M |
| 2022-10-27 | 772.00 | 772.00 | 759.50 | 762.50 | 0.0M |
| 2022-10-26 | 767.50 | 774.00 | 755.00 | 774.00 | 0.0M |
| 2022-10-25 | 769.50 | 773.50 | 757.00 | 768.00 | 0.0M |
| 2022-10-24 | 774.00 | 782.50 | 760.50 | 764.50 | 0.0M |
| 2022-10-21 | 751.00 | 762.00 | 746.00 | 754.00 | 0.0M |
| 2022-10-20 | 776.00 | 793.00 | 746.00 | 751.00 | 0.1M |
| 2022-10-19 | 812.50 | 824.00 | 783.00 | 785.50 | 0.1M |
| 2022-10-18 | 786.00 | 805.00 | 775.00 | 802.50 | 0.1M |
| 2022-10-17 | 741.00 | 769.50 | 732.00 | 766.00 | 0.0M |
| 2022-10-14 | 760.00 | 760.00 | 735.00 | 736.00 | 0.0M |
| 2022-10-13 | 745.00 | 751.50 | 729.00 | 730.00 | 0.0M |
| 2022-10-12 | 764.50 | 764.50 | 744.00 | 745.00 | 0.0M |
| 2022-10-11 | 756.00 | 788.50 | 756.00 | 774.50 | 0.0M |
| 2022-10-07 | 771.50 | 784.00 | 755.50 | 769.00 | 0.0M |
| 2022-10-06 | 784.50 | 786.50 | 770.00 | 780.50 | 0.1M |
| 2022-10-05 | 743.50 | 774.50 | 736.00 | 765.00 | 0.1M |
| 2022-10-04 | 731.50 | 754.50 | 720.50 | 720.50 | 0.0M |
| 2022-10-03 | 732.50 | 755.00 | 700.50 | 717.50 | 0.1M |
| 2022-09-30 | 698.00 | 740.00 | 695.00 | 740.00 | 0.2M |
| 2022-09-29 | 663.50 | 693.00 | 663.50 | 673.00 | 0.0M |
| 2022-09-28 | 666.50 | 666.50 | 637.50 | 654.00 | 0.0M |
| 2022-09-27 | 660.50 | 671.50 | 643.00 | 668.00 | 0.0M |
| 2022-09-26 | 677.50 | 687.50 | 655.00 | 660.00 | 0.0M |
| 2022-09-22 | 676.00 | 701.00 | 676.00 | 692.50 | 0.0M |
| 2022-09-21 | 676.50 | 695.00 | 675.00 | 681.00 | 0.0M |
| 2022-09-20 | 709.50 | 709.50 | 676.00 | 686.00 | 0.1M |
| 2022-09-16 | 690.00 | 738.50 | 686.00 | 710.00 | 0.1M |
| 2022-09-15 | 675.00 | 682.50 | 659.50 | 682.50 | 0.0M |
| 2022-09-14 | 637.50 | 671.00 | 625.50 | 671.00 | 0.0M |
| 2022-09-13 | 675.00 | 677.50 | 653.00 | 667.00 | 0.0M |
| 2022-09-12 | 663.50 | 673.00 | 655.50 | 663.50 | 0.0M |
| 2022-09-09 | 627.00 | 644.00 | 615.00 | 644.00 | 0.0M |
| 2022-09-08 | 630.50 | 638.00 | 627.00 | 627.00 | 0.0M |
| 2022-09-07 | 633.00 | 647.50 | 610.00 | 623.50 | 0.0M |
| 2022-09-06 | 648.50 | 659.50 | 627.50 | 632.50 | 0.1M |
| 2022-09-05 | 662.50 | 662.50 | 640.50 | 640.50 | 0.0M |
| 2022-09-02 | 650.50 | 655.00 | 631.00 | 652.50 | 0.1M |
| 2022-09-01 | 649.50 | 690.00 | 623.00 | 653.50 | 0.3M |
| 2022-08-31 | 580.50 | 585.50 | 573.50 | 577.00 | 0.0M |
| 2022-08-30 | 571.00 | 586.00 | 571.00 | 586.00 | 0.0M |
| 2022-08-29 | 570.00 | 583.00 | 569.00 | 574.00 | 0.0M |
| 2022-08-26 | 594.00 | 594.50 | 583.00 | 583.00 | 0.0M |
| 2022-08-25 | 601.00 | 607.00 | 592.50 | 593.50 | 0.0M |
| 2022-08-24 | 606.50 | 607.50 | 589.50 | 592.50 | 0.0M |
| 2022-08-23 | 596.50 | 610.00 | 596.50 | 602.50 | 0.0M |
| 2022-08-22 | 608.00 | 610.00 | 590.00 | 605.00 | 0.0M |
| 2022-08-19 | 603.00 | 624.50 | 603.00 | 609.50 | 0.0M |
| 2022-08-18 | 619.50 | 619.50 | 583.50 | 600.50 | 0.0M |
| 2022-08-17 | 619.00 | 644.00 | 603.00 | 614.00 | 0.1M |
| 2022-08-16 | 637.50 | 637.50 | 600.00 | 616.00 | 0.1M |
| 2022-08-15 | 690.00 | 690.00 | 608.00 | 643.00 | 0.3M |
| 2022-08-12 | 563.50 | 566.50 | 533.00 | 555.50 | 0.1M |
| 2022-08-10 | 569.00 | 569.00 | 551.00 | 558.50 | 0.0M |
| 2022-08-09 | 538.00 | 550.00 | 538.00 | 550.00 | 0.0M |
| 2022-08-08 | 530.00 | 549.50 | 530.00 | 549.50 | 0.0M |
| 2022-08-05 | 536.50 | 537.50 | 530.00 | 530.00 | 0.0M |
| 2022-08-04 | 532.00 | 534.50 | 529.00 | 534.00 | 0.0M |
| 2022-08-03 | 530.50 | 530.50 | 522.00 | 528.00 | 0.0M |
| 2022-08-02 | 530.00 | 530.50 | 518.00 | 530.50 | 0.0M |
| 2022-08-01 | 512.50 | 534.00 | 512.50 | 526.50 | 0.0M |
| 2022-07-29 | 514.00 | 515.00 | 504.50 | 505.50 | 0.0M |
| 2022-07-28 | 507.00 | 508.00 | 500.00 | 503.00 | 0.0M |
| 2022-07-27 | 505.00 | 508.50 | 498.00 | 507.50 | 0.0M |
| 2022-07-26 | 515.50 | 515.50 | 502.50 | 504.50 | 0.0M |
| 2022-07-25 | 514.00 | 515.50 | 509.50 | 515.50 | 0.0M |
| 2022-07-22 | 525.50 | 531.50 | 507.00 | 514.00 | 0.0M |
| 2022-07-21 | 537.50 | 537.50 | 522.00 | 522.00 | 0.0M |
| 2022-07-20 | 512.50 | 543.50 | 512.50 | 534.50 | 0.1M |
| 2022-07-19 | 491.50 | 505.50 | 491.50 | 500.00 | 0.0M |
| 2022-07-15 | 499.00 | 514.50 | 487.50 | 497.00 | 0.0M |
| 2022-07-14 | 496.00 | 521.50 | 496.00 | 499.00 | 0.0M |
| 2022-07-13 | 477.50 | 502.50 | 472.50 | 502.50 | 0.0M |
| 2022-07-12 | 498.00 | 498.00 | 469.50 | 477.50 | 0.0M |
| 2022-07-11 | 496.50 | 498.50 | 490.50 | 498.00 | 0.0M |
| 2022-07-08 | 487.50 | 501.50 | 486.50 | 496.50 | 0.0M |
| 2022-07-07 | 518.50 | 519.50 | 484.00 | 486.00 | 0.0M |
| 2022-07-06 | 521.50 | 529.50 | 500.00 | 510.50 | 0.0M |
| 2022-07-05 | 504.00 | 520.50 | 503.50 | 515.50 | 0.0M |
| 2022-07-04 | 521.00 | 523.50 | 490.50 | 513.00 | 0.0M |
| 2022-07-01 | 511.50 | 541.00 | 507.00 | 531.00 | 0.0M |
| 2022-06-30 | 541.50 | 541.50 | 503.50 | 511.50 | 0.0M |
| 2022-06-29 | 543.00 | 556.50 | 532.50 | 542.50 | 0.0M |
| 2022-06-28 | 551.50 | 582.00 | 544.00 | 554.00 | 0.0M |
| 2022-06-27 | 569.50 | 601.50 | 550.00 | 550.00 | 0.1M |
| 2022-06-24 | 582.50 | 607.00 | 544.00 | 565.00 | 0.1M |
| 2022-06-23 | 597.50 | 615.00 | 555.00 | 585.50 | 0.1M |
| 2022-06-22 | 528.00 | 610.00 | 508.00 | 604.00 | 0.3M |
| 2022-06-21 | 464.50 | 529.00 | 462.50 | 529.00 | 0.2M |
| 2022-06-20 | 475.00 | 481.50 | 454.50 | 464.50 | 0.0M |
| 2022-06-17 | 454.00 | 498.00 | 451.00 | 482.50 | 0.0M |
| 2022-06-16 | 448.00 | 460.50 | 445.50 | 460.00 | 0.0M |
| 2022-06-15 | 455.50 | 457.50 | 443.00 | 447.50 | 0.0M |
| 2022-06-14 | 454.50 | 458.50 | 443.00 | 453.00 | 0.0M |
| 2022-06-13 | 457.50 | 462.50 | 448.00 | 448.50 | 0.1M |
| 2022-06-10 | 485.00 | 496.00 | 465.00 | 465.50 | 0.1M |
| 2022-06-09 | 525.50 | 525.50 | 480.50 | 507.50 | 0.2M |
| 2022-06-08 | 500.00 | 595.00 | 485.00 | 503.00 | 1.6M |
| 2022-06-07 | 442.00 | 516.50 | 441.00 | 516.50 | 0.4M |
| 2022-06-06 | 449.00 | 456.50 | 441.50 | 441.50 | 0.0M |
| 2022-06-03 | 450.00 | 462.50 | 449.00 | 449.00 | 0.0M |
| 2022-06-02 | 430.00 | 440.50 | 429.50 | 438.50 | 0.0M |
| 2022-06-01 | 425.00 | 425.00 | 419.50 | 422.50 | 0.0M |
| 2022-05-31 | 427.00 | 432.50 | 421.50 | 421.50 | 0.0M |
| 2022-05-30 | 422.00 | 433.00 | 422.00 | 432.00 | 0.0M |
| 2022-05-27 | 412.50 | 421.50 | 412.50 | 420.50 | 0.0M |
| 2022-05-26 | 412.00 | 412.00 | 410.50 | 410.50 | 0.0M |
| 2022-05-25 | 412.50 | 412.50 | 404.50 | 404.50 | 0.0M |
| 2022-05-24 | 398.00 | 411.00 | 398.00 | 410.50 | 0.0M |
| 2022-05-23 | 401.50 | 404.50 | 397.50 | 397.50 | 0.0M |
| 2022-05-20 | 405.00 | 405.00 | 402.50 | 404.00 | 0.0M |
| 2022-05-19 | 403.50 | 403.50 | 397.00 | 402.50 | 0.0M |
| 2022-05-18 | 404.00 | 404.00 | 397.50 | 397.50 | 0.0M |
| 2022-05-17 | 398.00 | 405.50 | 397.50 | 398.50 | 0.0M |
| 2022-05-16 | 405.00 | 405.00 | 396.00 | 400.00 | 0.0M |
| 2022-05-13 | 406.00 | 409.00 | 392.50 | 405.00 | 0.0M |
| 2022-05-12 | 400.00 | 408.00 | 395.50 | 395.50 | 0.0M |
| 2022-05-11 | 406.00 | 406.00 | 400.00 | 400.50 | 0.0M |
| 2022-05-10 | 409.00 | 409.00 | 400.50 | 405.50 | 0.0M |
| 2022-05-09 | 403.00 | 409.00 | 400.50 | 407.50 | 0.0M |
| 2022-05-06 | 403.00 | 403.00 | 403.00 | 403.00 | 0.0M |
| 2022-05-02 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2022-04-28 | 402.50 | 402.50 | 396.00 | 401.50 | 0.0M |
| 2022-04-27 | 395.00 | 396.50 | 395.00 | 396.50 | 0.0M |
| 2022-04-26 | 396.50 | 398.50 | 396.00 | 398.50 | 0.0M |
| 2022-04-25 | 396.00 | 405.50 | 396.00 | 396.50 | 0.0M |
| 2022-04-22 | 402.00 | 403.00 | 400.00 | 403.00 | 0.0M |
| 2022-04-21 | 397.00 | 404.50 | 397.00 | 402.00 | 0.0M |
| 2022-04-20 | 404.50 | 404.50 | 395.50 | 397.00 | 0.0M |
| 2022-04-19 | 405.00 | 405.00 | 400.00 | 404.50 | 0.0M |
| 2022-04-18 | 395.50 | 405.00 | 395.50 | 405.00 | 0.0M |
| 2022-04-15 | 395.50 | 395.50 | 395.50 | 395.50 | 0.0M |
| 2022-04-14 | 397.50 | 405.00 | 395.00 | 398.00 | 0.0M |
| 2022-04-13 | 402.00 | 402.00 | 397.00 | 397.00 | 0.0M |
| 2022-04-11 | 402.00 | 403.00 | 402.00 | 403.00 | 0.0M |
| 2022-04-08 | 404.50 | 404.50 | 402.50 | 402.50 | 0.0M |
| 2022-04-07 | 405.00 | 405.00 | 394.00 | 395.50 | 0.0M |
| 2022-04-06 | 406.50 | 406.50 | 405.00 | 405.00 | 0.0M |
| 2022-04-05 | 408.00 | 409.00 | 403.50 | 408.50 | 0.0M |
| 2022-04-04 | 405.50 | 406.00 | 405.50 | 405.50 | 0.0M |
| 2022-04-01 | 407.50 | 407.50 | 401.50 | 405.50 | 0.0M |
| 2022-03-31 | 406.50 | 406.50 | 390.00 | 405.00 | 0.0M |
| 2022-03-30 | 403.00 | 406.00 | 403.00 | 406.00 | 0.0M |
| 2022-03-29 | 399.00 | 404.00 | 399.00 | 404.00 | 0.0M |
| 2022-03-28 | 394.00 | 399.00 | 394.00 | 397.50 | 0.0M |
| 2022-03-25 | 396.00 | 399.50 | 395.50 | 399.50 | 0.0M |
| 2022-03-24 | 389.50 | 394.50 | 388.50 | 394.50 | 0.0M |
| 2022-03-23 | 386.50 | 390.00 | 386.50 | 390.00 | 0.0M |
| 2022-03-22 | 385.50 | 388.50 | 385.00 | 388.50 | 0.0M |
| 2022-03-18 | 385.00 | 385.00 | 380.00 | 385.00 | 0.0M |
| 2022-03-17 | 386.00 | 386.00 | 380.00 | 385.00 | 0.0M |
| 2022-03-16 | 386.50 | 386.50 | 382.50 | 383.50 | 0.0M |
| 2022-03-15 | 380.00 | 385.50 | 380.00 | 381.00 | 0.0M |
| 2022-03-14 | 375.00 | 380.00 | 375.00 | 378.00 | 0.0M |
| 2022-03-11 | 375.00 | 375.50 | 375.00 | 375.00 | 0.0M |
| 2022-03-10 | 373.50 | 375.50 | 373.50 | 375.00 | 0.0M |
| 2022-03-09 | 376.00 | 376.00 | 372.00 | 372.00 | 0.0M |
| 2022-03-08 | 372.50 | 378.00 | 372.50 | 377.50 | 0.0M |
| 2022-03-07 | 375.00 | 377.00 | 369.50 | 371.00 | 0.0M |
| 2022-03-04 | 380.50 | 380.50 | 374.00 | 374.00 | 0.0M |
| 2022-03-03 | 381.00 | 384.00 | 379.50 | 384.00 | 0.0M |
| 2022-03-02 | 384.50 | 384.50 | 375.00 | 381.00 | 0.0M |
| 2022-03-01 | 389.00 | 389.00 | 372.50 | 375.50 | 0.0M |
| 2022-02-28 | 372.00 | 375.00 | 372.00 | 372.50 | 0.0M |
| 2022-02-25 | 368.00 | 373.00 | 367.50 | 372.00 | 0.0M |
| 2022-02-24 | 374.50 | 376.00 | 364.50 | 368.00 | 0.0M |
| 2022-02-22 | 377.00 | 378.00 | 372.50 | 373.50 | 0.0M |
| 2022-02-21 | 390.50 | 390.50 | 383.00 | 383.00 | 0.0M |
| 2022-02-18 | 387.00 | 392.50 | 386.00 | 390.50 | 0.0M |
| 2022-02-17 | 400.00 | 400.00 | 391.50 | 392.50 | 0.0M |
| 2022-02-16 | 397.00 | 399.50 | 394.50 | 399.50 | 0.0M |
| 2022-02-15 | 400.00 | 400.00 | 390.00 | 396.00 | 0.0M |
| 2022-02-14 | 390.00 | 392.00 | 386.00 | 387.50 | 0.0M |
| 2022-02-10 | 385.50 | 392.50 | 385.50 | 389.00 | 0.0M |
| 2022-02-09 | 385.00 | 385.00 | 378.50 | 385.00 | 0.0M |
| 2022-02-08 | 376.50 | 382.50 | 376.50 | 377.50 | 0.0M |
| 2022-02-07 | 376.50 | 384.00 | 375.50 | 375.50 | 0.0M |
| 2022-02-04 | 387.00 | 387.00 | 379.50 | 380.00 | 0.0M |
| 2022-02-03 | 384.50 | 384.50 | 382.50 | 382.50 | 0.0M |
| 2022-02-02 | 385.00 | 385.50 | 379.50 | 385.50 | 0.0M |
| 2022-02-01 | 382.00 | 386.00 | 379.50 | 385.50 | 0.0M |
| 2022-01-31 | 367.50 | 377.00 | 367.00 | 372.50 | 0.0M |
| 2022-01-28 | 368.00 | 370.50 | 364.50 | 369.00 | 0.0M |
| 2022-01-27 | 389.00 | 390.50 | 360.00 | 368.00 | 0.0M |
| 2022-01-26 | 393.50 | 393.50 | 388.50 | 388.50 | 0.0M |
| 2022-01-25 | 410.00 | 410.00 | 390.00 | 390.00 | 0.0M |
| 2022-01-24 | 408.00 | 408.00 | 397.50 | 397.50 | 0.0M |
| 2022-01-21 | 400.00 | 410.00 | 398.50 | 408.00 | 0.0M |
| 2022-01-20 | 399.00 | 410.50 | 393.50 | 405.50 | 0.0M |
| 2022-01-19 | 407.50 | 415.50 | 399.00 | 399.00 | 0.0M |
| 2022-01-18 | 402.00 | 417.00 | 402.00 | 409.00 | 0.0M |
| 2022-01-17 | 403.00 | 409.50 | 401.50 | 402.00 | 0.0M |
| 2022-01-14 | 408.00 | 408.00 | 403.50 | 407.50 | 0.0M |
| 2022-01-13 | 407.50 | 407.50 | 401.00 | 407.00 | 0.0M |
| 2022-01-12 | 400.00 | 404.00 | 398.00 | 401.00 | 0.0M |
| 2022-01-11 | 406.00 | 413.50 | 398.50 | 409.50 | 0.0M |
| 2022-01-07 | 421.50 | 421.50 | 404.00 | 406.00 | 0.0M |
| 2022-01-06 | 419.50 | 422.00 | 416.50 | 418.50 | 0.0M |
| 2022-01-05 | 431.00 | 432.50 | 421.00 | 423.00 | 0.0M |
| 2022-01-04 | 440.50 | 444.50 | 417.00 | 430.00 | 0.0M |