949.00
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 |
|---|---|---|---|---|---|
| 2022-12-28 | 266.01 | 266.01 | 266.01 | 266.01 | 0.0M |
| 2022-12-27 | 272.00 | 272.00 | 266.00 | 266.01 | 0.0M |
| 2022-12-23 | 282.21 | 282.21 | 276.00 | 279.00 | 0.0M |
| 2022-12-22 | 285.00 | 285.00 | 275.00 | 275.00 | 0.0M |
| 2022-12-21 | 305.10 | 305.10 | 300.00 | 300.00 | 0.0M |
| 2022-12-20 | 310.01 | 310.01 | 305.00 | 305.10 | 0.0M |
| 2022-12-19 | 322.00 | 322.00 | 322.00 | 322.00 | 0.0M |
| 2022-12-16 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0M |
| 2022-12-15 | 328.00 | 335.00 | 320.00 | 320.00 | 0.0M |
| 2022-12-14 | 342.00 | 342.00 | 342.00 | 342.00 | 0.0M |
| 2022-12-13 | 342.00 | 342.00 | 342.00 | 342.00 | 0.0M |
| 2022-12-09 | 345.00 | 345.00 | 345.00 | 345.00 | 0.0M |
| 2022-12-07 | 345.00 | 345.00 | 345.00 | 345.00 | 0.0M |
| 2022-12-06 | 355.00 | 355.00 | 340.00 | 340.00 | 0.0M |
| 2022-12-05 | 370.00 | 370.00 | 365.00 | 365.00 | 0.0M |
| 2022-12-02 | 359.61 | 359.61 | 359.61 | 359.61 | 0.0M |
| 2022-12-01 | 390.00 | 390.00 | 366.00 | 366.00 | 0.0M |
| 2022-11-30 | 371.19 | 376.00 | 371.19 | 376.00 | 0.0M |
| 2022-11-29 | 369.00 | 371.18 | 369.00 | 371.18 | 0.0M |
| 2022-11-28 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2022-11-25 | 376.73 | 376.73 | 376.73 | 376.73 | 0.0M |
| 2022-11-17 | 400.00 | 404.00 | 400.00 | 404.00 | 0.0M |
| 2022-11-15 | 447.50 | 447.50 | 447.50 | 447.50 | 0.0M |
| 2022-11-11 | 439.00 | 450.00 | 439.00 | 450.00 | 0.0M |
| 2022-11-10 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2022-11-09 | 350.00 | 360.00 | 343.00 | 360.00 | 0.0M |
| 2022-11-08 | 375.00 | 375.00 | 365.00 | 365.00 | 0.0M |
| 2022-11-07 | 394.39 | 394.39 | 375.00 | 375.00 | 0.0M |
| 2022-11-04 | 415.00 | 415.00 | 400.00 | 402.49 | 0.0M |
| 2022-11-01 | 485.00 | 485.00 | 479.50 | 479.50 | 0.0M |
| 2022-10-31 | 473.00 | 477.00 | 473.00 | 477.00 | 0.0M |
| 2022-10-28 | 449.98 | 462.47 | 449.98 | 461.70 | 0.0M |
| 2022-10-27 | 462.00 | 462.00 | 449.98 | 449.98 | 0.0M |
| 2022-10-26 | 456.50 | 473.00 | 456.50 | 462.00 | 0.0M |
| 2022-10-25 | 460.60 | 460.60 | 450.00 | 460.60 | 0.0M |
| 2022-10-24 | 425.50 | 425.50 | 425.50 | 425.50 | 0.0M |
| 2022-10-20 | 458.00 | 458.00 | 458.00 | 458.00 | 0.0M |
| 2022-10-18 | 450.00 | 452.00 | 450.00 | 452.00 | 0.0M |
| 2022-10-14 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2022-10-13 | 420.00 | 428.00 | 420.00 | 428.00 | 0.0M |
| 2022-10-12 | 417.90 | 417.90 | 417.90 | 417.90 | 0.0M |
| 2022-10-11 | 407.00 | 420.00 | 407.00 | 417.90 | 0.0M |
| 2022-10-06 | 458.00 | 458.00 | 458.00 | 458.00 | 0.0M |
| 2022-10-05 | 459.99 | 459.99 | 459.99 | 459.99 | 0.0M |
| 2022-10-04 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2022-09-30 | 440.00 | 440.00 | 440.00 | 440.00 | 0.0M |
| 2022-09-28 | 449.99 | 455.00 | 449.99 | 455.00 | 0.0M |
| 2022-09-27 | 445.00 | 445.00 | 445.00 | 445.00 | 0.0M |
| 2022-09-26 | 446.00 | 446.00 | 445.00 | 445.00 | 0.0M |
| 2022-09-23 | 413.68 | 413.68 | 413.68 | 413.68 | 0.0M |
| 2022-09-22 | 411.00 | 411.00 | 411.00 | 411.00 | 0.0M |
| 2022-09-20 | 452.00 | 452.00 | 435.00 | 438.87 | 0.0M |
| 2022-09-15 | 491.41 | 491.41 | 491.41 | 491.41 | 0.0M |
| 2022-09-12 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2022-09-07 | 453.00 | 453.61 | 453.00 | 453.61 | 0.1M |
| 2022-09-06 | 447.00 | 447.00 | 447.00 | 447.00 | 0.0M |
| 2022-09-02 | 445.00 | 461.00 | 435.00 | 438.00 | 0.0M |
| 2022-08-30 | 448.00 | 448.00 | 440.51 | 440.51 | 0.0M |
| 2022-08-29 | 450.18 | 471.50 | 446.00 | 471.50 | 0.0M |
| 2022-08-24 | 470.00 | 470.17 | 470.00 | 470.17 | 0.0M |
| 2022-08-23 | 470.00 | 470.00 | 446.50 | 446.50 | 0.0M |
| 2022-08-19 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2022-08-18 | 594.00 | 594.00 | 570.00 | 574.00 | 0.0M |
| 2022-08-17 | 596.00 | 596.00 | 594.00 | 594.00 | 0.2M |
| 2022-08-16 | 612.00 | 621.33 | 612.00 | 621.33 | 0.0M |
| 2022-08-15 | 640.00 | 640.00 | 611.80 | 611.80 | 0.1M |
| 2022-08-12 | 630.00 | 655.00 | 630.00 | 652.00 | 0.0M |
| 2022-08-11 | 590.00 | 630.00 | 590.00 | 630.00 | 0.0M |
| 2022-08-10 | 558.04 | 590.00 | 550.00 | 565.00 | 0.0M |
| 2022-08-09 | 535.00 | 595.00 | 535.00 | 573.00 | 0.1M |
| 2022-08-08 | 522.90 | 525.51 | 522.90 | 525.51 | 0.0M |
| 2022-08-05 | 510.00 | 510.00 | 479.00 | 489.00 | 0.1M |
| 2022-08-04 | 466.60 | 466.60 | 461.00 | 461.00 | 0.0M |
| 2022-08-03 | 454.20 | 455.00 | 451.00 | 452.00 | 0.0M |
| 2022-08-02 | 425.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2022-08-01 | 394.50 | 418.00 | 394.50 | 415.00 | 0.0M |
| 2022-07-29 | 390.00 | 390.00 | 380.00 | 380.00 | 0.0M |
| 2022-07-27 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2022-07-22 | 420.00 | 420.00 | 393.00 | 395.00 | 0.0M |
| 2022-07-20 | 420.00 | 435.00 | 420.00 | 435.00 | 0.0M |
| 2022-07-18 | 397.00 | 397.80 | 388.00 | 388.00 | 0.0M |
| 2022-07-14 | 401.54 | 405.00 | 400.00 | 400.00 | 0.0M |
| 2022-07-13 | 411.18 | 411.18 | 411.18 | 411.18 | 0.0M |
| 2022-07-12 | 411.00 | 411.00 | 410.00 | 410.00 | 0.0M |
| 2022-07-11 | 438.00 | 438.00 | 415.00 | 415.00 | 0.0M |
| 2022-07-07 | 438.61 | 460.00 | 438.61 | 452.00 | 0.0M |
| 2022-07-06 | 420.01 | 420.01 | 420.01 | 420.01 | 0.0M |
| 2022-07-05 | 370.00 | 411.00 | 370.00 | 411.00 | 0.0M |
| 2022-07-04 | 357.00 | 357.01 | 357.00 | 357.01 | 0.0M |
| 2022-07-01 | 383.00 | 385.00 | 380.00 | 380.00 | 0.0M |
| 2022-06-29 | 363.00 | 363.00 | 350.00 | 350.00 | 0.0M |
| 2022-06-28 | 401.00 | 405.00 | 390.00 | 390.00 | 0.0M |
| 2022-06-27 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0M |
| 2022-06-23 | 375.00 | 375.00 | 375.00 | 375.00 | 0.0M |
| 2022-06-22 | 375.00 | 375.00 | 375.00 | 375.00 | 0.0M |
| 2022-06-21 | 375.00 | 375.00 | 375.00 | 375.00 | 0.0M |
| 2022-06-16 | 358.00 | 358.00 | 331.00 | 331.00 | 0.0M |
| 2022-06-10 | 365.30 | 375.58 | 358.00 | 360.00 | 0.0M |
| 2022-06-09 | 421.00 | 421.00 | 390.00 | 390.00 | 0.0M |
| 2022-06-07 | 416.00 | 416.00 | 416.00 | 416.00 | 0.0M |
| 2022-06-06 | 430.00 | 430.00 | 416.00 | 416.00 | 0.0M |
| 2022-06-03 | 424.00 | 424.00 | 424.00 | 424.00 | 0.0M |
| 2022-06-02 | 424.01 | 424.01 | 424.00 | 424.01 | 0.0M |
| 2022-06-01 | 420.00 | 420.00 | 410.00 | 410.00 | 0.0M |
| 2022-05-31 | 447.50 | 447.50 | 447.00 | 447.00 | 0.0M |
| 2022-05-27 | 443.26 | 450.00 | 434.00 | 449.66 | 0.0M |
| 2022-05-26 | 420.00 | 420.00 | 415.81 | 415.81 | 0.0M |
| 2022-05-25 | 406.00 | 410.00 | 406.00 | 410.00 | 0.0M |
| 2022-05-24 | 380.00 | 401.00 | 380.00 | 401.00 | 0.0M |
| 2022-05-19 | 415.00 | 432.00 | 415.00 | 421.00 | 0.0M |
| 2022-05-18 | 408.01 | 408.01 | 408.00 | 408.00 | 0.0M |
| 2022-05-17 | 402.50 | 415.00 | 402.50 | 408.00 | 0.0M |
| 2022-05-16 | 414.81 | 418.21 | 395.70 | 395.70 | 0.0M |
| 2022-05-12 | 350.00 | 350.00 | 350.00 | 350.00 | 0.0M |
| 2022-05-11 | 375.00 | 375.00 | 362.00 | 362.00 | 0.0M |
| 2022-05-10 | 380.00 | 381.01 | 360.00 | 381.01 | 0.0M |
| 2022-05-09 | 429.00 | 429.00 | 380.00 | 380.00 | 0.0M |
| 2022-05-06 | 420.00 | 445.00 | 420.00 | 445.00 | 0.0M |
| 2022-05-05 | 440.00 | 440.00 | 440.00 | 440.00 | 0.0M |
| 2022-05-02 | 447.50 | 447.50 | 430.74 | 430.74 | 0.0M |
| 2022-04-29 | 435.00 | 435.00 | 422.00 | 422.00 | 0.0M |
| 2022-04-28 | 421.00 | 421.00 | 421.00 | 421.00 | 0.0M |
| 2022-04-27 | 425.00 | 425.00 | 419.36 | 419.36 | 0.0M |
| 2022-04-25 | 425.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2022-04-22 | 425.00 | 425.01 | 400.00 | 400.00 | 0.0M |
| 2022-04-21 | 445.00 | 445.00 | 440.00 | 440.00 | 0.0M |
| 2022-04-20 | 451.00 | 451.00 | 451.00 | 451.00 | 0.0M |
| 2022-04-18 | 480.00 | 480.00 | 465.00 | 465.00 | 0.0M |
| 2022-04-11 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2022-04-08 | 500.00 | 500.00 | 495.00 | 495.00 | 0.0M |
| 2022-04-07 | 522.00 | 522.00 | 518.00 | 518.00 | 0.0M |
| 2022-04-06 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2022-04-05 | 560.00 | 560.00 | 548.40 | 548.40 | 0.0M |
| 2022-04-04 | 561.00 | 561.00 | 561.00 | 561.00 | 0.0M |
| 2022-04-01 | 560.00 | 560.00 | 540.00 | 555.00 | 0.0M |
| 2022-03-30 | 594.00 | 594.00 | 590.00 | 590.00 | 0.0M |
| 2022-03-28 | 525.00 | 530.00 | 525.00 | 530.00 | 0.0M |
| 2022-03-25 | 516.00 | 516.00 | 500.00 | 510.00 | 0.0M |
| 2022-03-24 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0M |
| 2022-03-23 | 569.00 | 590.00 | 545.00 | 580.00 | 0.0M |
| 2022-03-22 | 550.00 | 565.00 | 550.00 | 565.00 | 0.0M |
| 2022-03-18 | 510.01 | 540.00 | 500.00 | 540.00 | 0.0M |
| 2022-03-17 | 477.00 | 520.00 | 475.00 | 510.00 | 0.0M |
| 2022-03-16 | 395.00 | 435.00 | 395.00 | 435.00 | 0.0M |
| 2022-03-14 | 390.00 | 390.00 | 360.00 | 361.00 | 0.0M |
| 2022-03-11 | 430.00 | 440.00 | 400.00 | 402.70 | 0.0M |
| 2022-03-10 | 435.00 | 435.00 | 415.00 | 415.00 | 0.0M |
| 2022-03-09 | 437.00 | 465.00 | 437.00 | 450.00 | 0.0M |
| 2022-03-08 | 435.00 | 440.00 | 435.00 | 440.00 | 0.0M |
| 2022-03-07 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2022-03-04 | 412.00 | 412.00 | 405.00 | 405.00 | 0.0M |
| 2022-03-03 | 470.00 | 470.00 | 415.00 | 415.00 | 0.0M |
| 2022-03-02 | 495.00 | 495.00 | 470.00 | 470.00 | 0.0M |
| 2022-03-01 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0M |
| 2022-02-28 | 485.00 | 520.00 | 483.01 | 518.00 | 0.0M |
| 2022-02-25 | 485.00 | 489.00 | 460.00 | 470.00 | 0.0M |
| 2022-02-24 | 445.00 | 480.00 | 444.00 | 473.00 | 0.0M |
| 2022-02-23 | 482.01 | 490.00 | 467.00 | 467.00 | 0.0M |
| 2022-02-22 | 525.00 | 536.08 | 495.00 | 495.00 | 0.0M |
| 2022-02-18 | 550.00 | 555.00 | 533.00 | 533.00 | 0.0M |
| 2022-02-17 | 604.00 | 606.00 | 604.00 | 606.00 | 0.0M |
| 2022-02-16 | 643.00 | 643.06 | 641.00 | 643.06 | 0.0M |
| 2022-02-15 | 610.00 | 645.00 | 610.00 | 645.00 | 0.0M |
| 2022-02-14 | 587.00 | 610.00 | 587.00 | 590.01 | 0.0M |
| 2022-02-11 | 618.00 | 628.00 | 590.00 | 592.00 | 0.0M |
| 2022-02-10 | 635.00 | 659.00 | 620.00 | 625.00 | 0.0M |
| 2022-02-09 | 605.00 | 634.00 | 605.00 | 634.00 | 0.0M |
| 2022-02-08 | 590.00 | 605.00 | 580.00 | 590.00 | 0.0M |
| 2022-02-04 | 599.00 | 600.00 | 580.00 | 600.00 | 0.0M |
| 2022-02-03 | 635.00 | 635.00 | 599.00 | 599.00 | 0.0M |
| 2022-02-02 | 670.00 | 670.00 | 635.00 | 648.00 | 0.0M |
| 2022-02-01 | 690.00 | 709.50 | 680.00 | 705.00 | 0.0M |
| 2022-01-31 | 625.00 | 672.06 | 625.00 | 665.00 | 0.0M |
| 2022-01-28 | 600.00 | 600.00 | 595.00 | 595.00 | 0.0M |
| 2022-01-27 | 595.00 | 600.01 | 595.00 | 600.00 | 0.0M |
| 2022-01-26 | 660.00 | 662.40 | 607.61 | 620.00 | 0.0M |
| 2022-01-25 | 600.00 | 630.00 | 580.00 | 607.61 | 0.0M |
| 2022-01-24 | 560.00 | 560.00 | 540.00 | 540.00 | 0.0M |
| 2022-01-21 | 637.01 | 637.01 | 600.00 | 600.00 | 0.0M |
| 2022-01-20 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2022-01-19 | 665.00 | 670.00 | 650.00 | 650.00 | 0.0M |
| 2022-01-18 | 700.00 | 710.00 | 670.00 | 670.00 | 0.0M |
| 2022-01-14 | 700.00 | 705.00 | 690.00 | 700.00 | 0.0M |
| 2022-01-13 | 735.00 | 742.00 | 728.00 | 728.00 | 0.0M |
| 2022-01-12 | 790.00 | 799.00 | 775.00 | 775.00 | 0.0M |
| 2022-01-11 | 721.01 | 810.00 | 721.01 | 795.65 | 0.0M |
| 2022-01-10 | 781.00 | 781.00 | 700.00 | 720.02 | 0.0M |
| 2022-01-07 | 771.41 | 818.00 | 771.41 | 781.00 | 0.0M |
| 2022-01-06 | 770.00 | 770.00 | 710.00 | 716.02 | 0.0M |
| 2022-01-05 | 800.00 | 800.00 | 755.01 | 778.85 | 0.0M |
| 2022-01-04 | 860.01 | 860.01 | 785.00 | 800.00 | 0.0M |
| 2022-01-03 | 895.01 | 895.01 | 860.00 | 866.00 | 0.0M |