1,236.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 659.00 | 659.00 | 644.00 | 653.00 | 0.0M |
| 2024-12-27 | 646.00 | 659.00 | 631.00 | 649.00 | 0.0M |
| 2024-12-26 | 618.00 | 632.00 | 610.00 | 626.00 | 0.1M |
| 2024-12-25 | 624.00 | 624.00 | 611.00 | 612.00 | 0.0M |
| 2024-12-24 | 620.00 | 620.00 | 609.00 | 620.00 | 0.0M |
| 2024-12-23 | 613.00 | 620.00 | 611.00 | 615.00 | 0.0M |
| 2024-12-20 | 617.00 | 617.00 | 606.00 | 608.00 | 0.0M |
| 2024-12-19 | 606.00 | 627.00 | 606.00 | 617.00 | 0.0M |
| 2024-12-18 | 615.00 | 629.00 | 605.00 | 620.00 | 0.1M |
| 2024-12-17 | 613.00 | 614.00 | 605.00 | 605.00 | 0.0M |
| 2024-12-16 | 629.00 | 629.00 | 612.00 | 616.00 | 0.0M |
| 2024-12-13 | 633.00 | 633.00 | 627.00 | 630.00 | 0.0M |
| 2024-12-12 | 622.00 | 639.00 | 621.00 | 633.00 | 0.0M |
| 2024-12-11 | 628.00 | 631.00 | 617.00 | 624.00 | 0.0M |
| 2024-12-10 | 612.00 | 635.00 | 612.00 | 631.00 | 0.1M |
| 2024-12-09 | 616.00 | 625.00 | 611.00 | 612.00 | 0.0M |
| 2024-12-06 | 620.00 | 620.00 | 607.00 | 615.00 | 0.0M |
| 2024-12-05 | 627.00 | 627.00 | 618.00 | 621.00 | 0.0M |
| 2024-12-04 | 643.00 | 644.00 | 626.00 | 629.00 | 0.0M |
| 2024-12-03 | 630.00 | 639.00 | 623.00 | 638.00 | 0.0M |
| 2024-12-02 | 618.00 | 630.00 | 613.00 | 620.00 | 0.0M |
| 2024-11-29 | 627.00 | 627.00 | 610.00 | 614.00 | 0.0M |
| 2024-11-28 | 618.00 | 634.00 | 618.00 | 634.00 | 0.0M |
| 2024-11-27 | 630.00 | 632.00 | 615.00 | 618.00 | 0.0M |
| 2024-11-26 | 641.00 | 650.00 | 628.00 | 633.00 | 0.1M |
| 2024-11-25 | 649.00 | 653.00 | 639.00 | 647.00 | 0.0M |
| 2024-11-22 | 640.00 | 647.00 | 637.00 | 639.00 | 0.0M |
| 2024-11-21 | 650.00 | 650.00 | 636.00 | 644.00 | 0.0M |
| 2024-11-20 | 660.00 | 661.00 | 651.00 | 651.00 | 0.0M |
| 2024-11-19 | 695.00 | 695.00 | 664.00 | 673.00 | 0.0M |
| 2024-11-18 | 680.00 | 700.00 | 670.00 | 690.00 | 0.0M |
| 2024-11-15 | 636.00 | 679.00 | 635.00 | 670.00 | 0.1M |
| 2024-11-14 | 758.00 | 764.00 | 720.00 | 726.00 | 0.0M |
| 2024-11-13 | 721.00 | 755.00 | 721.00 | 755.00 | 0.0M |
| 2024-11-12 | 720.00 | 739.00 | 718.00 | 725.00 | 0.0M |
| 2024-11-11 | 716.00 | 728.00 | 716.00 | 719.00 | 0.0M |
| 2024-11-08 | 724.00 | 736.00 | 715.00 | 715.00 | 0.0M |
| 2024-11-07 | 702.00 | 722.00 | 702.00 | 722.00 | 0.0M |
| 2024-11-06 | 700.00 | 713.00 | 700.00 | 709.00 | 0.0M |
| 2024-11-05 | 709.00 | 709.00 | 698.00 | 698.00 | 0.0M |
| 2024-11-01 | 707.00 | 715.00 | 699.00 | 703.00 | 0.0M |
| 2024-10-31 | 701.00 | 716.00 | 700.00 | 716.00 | 0.0M |
| 2024-10-30 | 705.00 | 716.00 | 700.00 | 705.00 | 0.0M |
| 2024-10-29 | 700.00 | 707.00 | 698.00 | 705.00 | 0.0M |
| 2024-10-28 | 687.00 | 712.00 | 687.00 | 705.00 | 0.0M |
| 2024-10-25 | 696.00 | 696.00 | 678.00 | 687.00 | 0.0M |
| 2024-10-24 | 687.00 | 688.00 | 675.00 | 681.00 | 0.0M |
| 2024-10-23 | 690.00 | 700.00 | 681.00 | 690.00 | 0.0M |
| 2024-10-22 | 712.00 | 715.00 | 687.00 | 700.00 | 0.0M |
| 2024-10-21 | 711.00 | 735.00 | 710.00 | 724.00 | 0.0M |
| 2024-10-18 | 712.00 | 724.00 | 706.00 | 706.00 | 0.0M |
| 2024-10-17 | 715.00 | 726.00 | 696.00 | 720.00 | 0.0M |
| 2024-10-16 | 758.00 | 769.00 | 708.00 | 710.00 | 0.1M |
| 2024-10-15 | 762.00 | 765.00 | 743.00 | 759.00 | 0.0M |
| 2024-10-11 | 783.00 | 784.00 | 755.00 | 755.00 | 0.0M |
| 2024-10-10 | 819.00 | 819.00 | 780.00 | 786.00 | 0.0M |
| 2024-10-09 | 779.00 | 822.00 | 779.00 | 821.00 | 0.0M |
| 2024-10-08 | 770.00 | 810.00 | 770.00 | 775.00 | 0.0M |
| 2024-10-07 | 777.00 | 780.00 | 757.00 | 766.00 | 0.0M |
| 2024-10-04 | 764.00 | 780.00 | 764.00 | 773.00 | 0.0M |
| 2024-10-03 | 758.00 | 777.00 | 750.00 | 764.00 | 0.0M |
| 2024-10-02 | 770.00 | 770.00 | 741.00 | 743.00 | 0.0M |
| 2024-10-01 | 754.00 | 783.00 | 754.00 | 770.00 | 0.0M |
| 2024-09-30 | 737.00 | 765.00 | 733.00 | 752.00 | 0.0M |
| 2024-09-27 | 752.00 | 761.00 | 743.00 | 749.00 | 0.0M |
| 2024-09-26 | 775.00 | 791.00 | 764.00 | 764.00 | 0.0M |
| 2024-09-25 | 792.00 | 792.00 | 764.00 | 764.00 | 0.0M |
| 2024-09-24 | 800.00 | 815.00 | 768.00 | 777.00 | 0.0M |
| 2024-09-20 | 816.00 | 825.00 | 792.00 | 798.00 | 0.0M |
| 2024-09-19 | 768.00 | 819.00 | 768.00 | 801.00 | 0.0M |
| 2024-09-18 | 767.00 | 785.00 | 745.00 | 756.00 | 0.0M |
| 2024-09-17 | 765.00 | 775.00 | 730.00 | 767.00 | 0.1M |
| 2024-09-13 | 800.00 | 847.00 | 746.00 | 764.00 | 0.4M |
| 2024-09-12 | 691.00 | 775.00 | 691.00 | 775.00 | 0.1M |
| 2024-09-11 | 732.00 | 818.00 | 670.00 | 675.00 | 0.3M |
| 2024-09-10 | 711.00 | 727.00 | 711.00 | 719.00 | 0.0M |
| 2024-09-09 | 691.00 | 716.00 | 691.00 | 707.00 | 0.0M |
| 2024-09-06 | 737.00 | 740.00 | 707.00 | 723.00 | 0.0M |
| 2024-09-05 | 723.00 | 755.00 | 723.00 | 737.00 | 0.0M |
| 2024-09-04 | 763.00 | 774.00 | 721.00 | 749.00 | 0.0M |
| 2024-09-03 | 758.00 | 820.00 | 757.00 | 790.00 | 0.0M |
| 2024-09-02 | 773.00 | 773.00 | 747.00 | 755.00 | 0.0M |
| 2024-08-30 | 755.00 | 781.00 | 755.00 | 773.00 | 0.0M |
| 2024-08-29 | 741.00 | 766.00 | 736.00 | 751.00 | 0.0M |
| 2024-08-28 | 760.00 | 760.00 | 740.00 | 745.00 | 0.0M |
| 2024-08-27 | 743.00 | 780.00 | 742.00 | 767.00 | 0.1M |
| 2024-08-26 | 720.00 | 747.00 | 720.00 | 735.00 | 0.0M |
| 2024-08-23 | 738.00 | 738.00 | 721.00 | 725.00 | 0.0M |
| 2024-08-22 | 737.00 | 744.00 | 724.00 | 728.00 | 0.0M |
| 2024-08-21 | 749.00 | 752.00 | 713.00 | 737.00 | 0.0M |
| 2024-08-20 | 755.00 | 805.00 | 750.00 | 755.00 | 0.0M |
| 2024-08-19 | 749.00 | 775.00 | 738.00 | 752.00 | 0.0M |
| 2024-08-16 | 665.00 | 736.00 | 665.00 | 729.00 | 0.1M |
| 2024-08-15 | 652.00 | 673.00 | 637.00 | 655.00 | 0.1M |
| 2024-08-14 | 692.00 | 692.00 | 643.00 | 659.00 | 0.1M |
| 2024-08-13 | 710.00 | 716.00 | 686.00 | 695.00 | 0.1M |
| 2024-08-09 | 749.00 | 805.00 | 741.00 | 770.00 | 0.0M |
| 2024-08-08 | 728.00 | 749.00 | 715.00 | 737.00 | 0.0M |
| 2024-08-07 | 670.00 | 740.00 | 668.00 | 721.00 | 0.1M |
| 2024-08-06 | 698.00 | 717.00 | 675.00 | 690.00 | 0.1M |
| 2024-08-05 | 663.00 | 713.00 | 618.00 | 618.00 | 0.1M |
| 2024-08-02 | 793.00 | 818.00 | 768.00 | 768.00 | 0.1M |
| 2024-08-01 | 849.00 | 849.00 | 800.00 | 817.00 | 0.1M |
| 2024-07-31 | 858.00 | 864.00 | 848.00 | 861.00 | 0.0M |
| 2024-07-30 | 889.00 | 889.00 | 854.00 | 863.00 | 0.1M |
| 2024-07-29 | 895.00 | 911.00 | 883.00 | 888.00 | 0.0M |
| 2024-07-26 | 915.00 | 915.00 | 875.00 | 883.00 | 0.0M |
| 2024-07-25 | 942.00 | 942.00 | 908.00 | 908.00 | 0.0M |
| 2024-07-24 | 971.00 | 1,012.00 | 950.00 | 950.00 | 0.0M |
| 2024-07-23 | 941.00 | 976.00 | 941.00 | 956.00 | 0.0M |
| 2024-07-22 | 992.00 | 1,002.00 | 917.00 | 941.00 | 0.1M |
| 2024-07-19 | 934.00 | 1,005.00 | 927.00 | 991.00 | 0.1M |
| 2024-07-18 | 952.00 | 966.00 | 935.00 | 935.00 | 0.0M |
| 2024-07-17 | 970.00 | 970.00 | 947.00 | 958.00 | 0.0M |
| 2024-07-16 | 989.00 | 989.00 | 941.00 | 976.00 | 0.0M |
| 2024-07-12 | 868.00 | 990.00 | 848.00 | 950.00 | 0.3M |
| 2024-07-11 | 881.00 | 900.00 | 849.00 | 859.00 | 0.0M |
| 2024-07-10 | 911.00 | 911.00 | 873.00 | 893.00 | 0.0M |
| 2024-07-09 | 918.00 | 931.00 | 901.00 | 911.00 | 0.0M |
| 2024-07-08 | 934.00 | 938.00 | 915.00 | 915.00 | 0.0M |
| 2024-07-05 | 909.00 | 928.00 | 893.00 | 924.00 | 0.0M |
| 2024-07-04 | 900.00 | 912.00 | 899.00 | 900.00 | 0.0M |
| 2024-07-03 | 921.00 | 939.00 | 893.00 | 896.00 | 0.0M |
| 2024-07-02 | 942.00 | 943.00 | 912.00 | 924.00 | 0.0M |
| 2024-07-01 | 892.00 | 979.00 | 892.00 | 955.00 | 0.1M |
| 2024-06-28 | 905.00 | 922.00 | 891.00 | 892.00 | 0.0M |
| 2024-06-27 | 922.00 | 937.00 | 888.00 | 902.00 | 0.0M |
| 2024-06-26 | 928.00 | 931.00 | 895.00 | 911.00 | 0.1M |
| 2024-06-25 | 902.00 | 945.00 | 892.00 | 920.00 | 0.1M |
| 2024-06-24 | 902.00 | 914.00 | 883.00 | 898.00 | 0.1M |
| 2024-06-21 | 886.00 | 922.00 | 879.00 | 882.00 | 0.1M |
| 2024-06-20 | 856.00 | 904.00 | 848.00 | 874.00 | 0.1M |
| 2024-06-19 | 845.00 | 870.00 | 823.00 | 846.00 | 0.1M |
| 2024-06-18 | 858.00 | 866.00 | 828.00 | 830.00 | 0.0M |
| 2024-06-17 | 841.00 | 861.00 | 816.00 | 850.00 | 0.1M |
| 2024-06-14 | 813.00 | 858.00 | 780.00 | 834.00 | 0.0M |
| 2024-06-13 | 827.00 | 840.00 | 815.00 | 823.00 | 0.0M |
| 2024-06-12 | 859.00 | 859.00 | 824.00 | 824.00 | 0.0M |
| 2024-06-11 | 867.00 | 869.00 | 840.00 | 850.00 | 0.0M |
| 2024-06-10 | 844.00 | 875.00 | 830.00 | 858.00 | 0.0M |
| 2024-06-07 | 832.00 | 843.00 | 813.00 | 831.00 | 0.0M |
| 2024-06-06 | 867.00 | 879.00 | 837.00 | 841.00 | 0.0M |
| 2024-06-05 | 865.00 | 895.00 | 861.00 | 867.00 | 0.0M |
| 2024-06-04 | 876.00 | 886.00 | 861.00 | 878.00 | 0.0M |
| 2024-06-03 | 919.00 | 920.00 | 882.00 | 887.00 | 0.0M |
| 2024-05-31 | 920.00 | 930.00 | 899.00 | 910.00 | 0.0M |
| 2024-05-30 | 904.00 | 930.00 | 875.00 | 920.00 | 0.0M |
| 2024-05-29 | 923.00 | 950.00 | 907.00 | 918.00 | 0.0M |
| 2024-05-28 | 913.00 | 940.00 | 906.00 | 922.00 | 0.0M |
| 2024-05-27 | 949.00 | 949.00 | 900.00 | 909.00 | 0.0M |
| 2024-05-24 | 987.00 | 997.00 | 951.00 | 965.00 | 0.0M |
| 2024-05-23 | 1,080.00 | 1,083.00 | 984.00 | 987.00 | 0.1M |
| 2024-05-22 | 990.00 | 1,067.00 | 973.00 | 1,059.00 | 0.1M |
| 2024-05-21 | 946.00 | 983.00 | 927.00 | 967.00 | 0.0M |
| 2024-05-20 | 894.00 | 962.00 | 883.00 | 931.00 | 0.1M |
| 2024-05-17 | 826.00 | 938.00 | 825.00 | 920.00 | 0.1M |
| 2024-05-16 | 915.00 | 915.00 | 818.00 | 827.00 | 0.2M |
| 2024-05-15 | 1,021.00 | 1,022.00 | 941.00 | 945.00 | 0.1M |
| 2024-05-14 | 1,011.00 | 1,029.00 | 991.00 | 1,000.00 | 0.0M |
| 2024-05-13 | 1,007.00 | 1,051.00 | 984.00 | 1,011.00 | 0.1M |
| 2024-05-10 | 999.00 | 1,040.00 | 977.00 | 979.00 | 0.0M |
| 2024-05-09 | 1,017.00 | 1,029.00 | 995.00 | 997.00 | 0.0M |
| 2024-05-08 | 1,038.00 | 1,086.00 | 1,021.00 | 1,021.00 | 0.0M |
| 2024-05-07 | 1,050.00 | 1,075.00 | 1,006.00 | 1,038.00 | 0.1M |
| 2024-05-02 | 1,108.00 | 1,145.00 | 1,018.00 | 1,034.00 | 0.1M |
| 2024-05-01 | 1,185.00 | 1,212.00 | 1,105.00 | 1,131.00 | 0.1M |
| 2024-04-30 | 1,234.00 | 1,249.00 | 1,143.00 | 1,205.00 | 0.2M |
| 2024-04-26 | 1,119.00 | 1,198.00 | 1,096.00 | 1,181.00 | 0.1M |
| 2024-04-25 | 1,098.00 | 1,129.00 | 1,028.00 | 1,108.00 | 0.1M |
| 2024-04-24 | 1,091.00 | 1,152.00 | 1,035.00 | 1,120.00 | 0.2M |
| 2024-04-23 | 998.00 | 1,118.00 | 985.00 | 1,091.00 | 0.4M |
| 2024-04-22 | 903.00 | 975.00 | 897.00 | 968.00 | 0.1M |
| 2024-04-19 | 882.00 | 925.00 | 855.00 | 900.00 | 0.1M |
| 2024-04-18 | 854.00 | 951.00 | 852.00 | 903.00 | 0.2M |
| 2024-04-17 | 890.00 | 901.00 | 817.00 | 854.00 | 0.1M |
| 2024-04-16 | 910.00 | 917.00 | 876.00 | 890.00 | 0.1M |
| 2024-04-15 | 929.00 | 935.00 | 902.00 | 925.00 | 0.1M |
| 2024-04-12 | 1,000.00 | 1,039.00 | 950.00 | 950.00 | 0.1M |
| 2024-04-11 | 1,055.00 | 1,056.00 | 994.00 | 1,014.00 | 0.1M |
| 2024-04-10 | 1,028.00 | 1,117.00 | 1,007.00 | 1,085.00 | 0.2M |
| 2024-04-09 | 1,006.00 | 1,031.00 | 975.00 | 1,028.00 | 0.1M |
| 2024-04-08 | 1,030.00 | 1,069.00 | 998.00 | 1,000.00 | 0.1M |
| 2024-04-05 | 982.00 | 1,035.00 | 950.00 | 1,030.00 | 0.2M |
| 2024-04-04 | 1,149.00 | 1,172.00 | 996.00 | 1,000.00 | 0.3M |
| 2024-04-03 | 1,100.00 | 1,211.00 | 1,080.00 | 1,119.00 | 0.3M |
| 2024-04-02 | 1,249.00 | 1,249.00 | 1,115.00 | 1,115.00 | 0.2M |
| 2024-04-01 | 1,280.00 | 1,310.00 | 1,190.00 | 1,249.00 | 0.2M |
| 2024-03-29 | 1,380.00 | 1,401.00 | 1,199.00 | 1,310.00 | 0.6M |
| 2024-03-28 | 1,510.00 | 1,545.00 | 1,360.00 | 1,360.00 | 1.2M |
| 2024-03-27 | 1,525.00 | 1,690.00 | 1,415.00 | 1,480.00 | 6.4M |
| 2024-03-26 | 1,553.00 | 1,600.00 | 1,369.00 | 1,435.00 | 5.2M |