450.00
Última Actualización: 2025-09-30
| 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 | 552.00 | 590.00 | 546.00 | 573.00 | 1.6M |
| 2024-12-27 | 551.00 | 666.00 | 523.00 | 581.00 | 8.3M |
| 2024-12-26 | 478.00 | 621.00 | 469.00 | 579.00 | 9.8M |
| 2024-12-24 | 508.00 | 513.00 | 471.00 | 478.00 | 0.7M |
| 2024-12-23 | 498.00 | 532.00 | 498.00 | 508.00 | 0.7M |
| 2024-12-20 | 520.00 | 543.00 | 500.00 | 507.00 | 0.7M |
| 2024-12-19 | 515.00 | 536.00 | 498.00 | 530.00 | 0.6M |
| 2024-12-18 | 503.00 | 542.00 | 495.00 | 524.00 | 2.1M |
| 2024-12-17 | 542.00 | 543.00 | 500.00 | 505.00 | 1.8M |
| 2024-12-16 | 671.00 | 671.00 | 543.00 | 543.00 | 6.9M |
| 2024-12-13 | 610.00 | 687.00 | 540.00 | 687.00 | 9.9M |
| 2024-12-12 | 408.00 | 529.00 | 408.00 | 529.00 | 5.8M |
| 2024-12-11 | 399.00 | 412.00 | 398.00 | 407.00 | 0.1M |
| 2024-12-10 | 387.00 | 417.00 | 387.00 | 407.00 | 0.1M |
| 2024-12-09 | 436.00 | 436.00 | 390.00 | 390.00 | 0.2M |
| 2024-12-06 | 401.00 | 460.00 | 401.00 | 405.00 | 0.6M |
| 2024-12-05 | 409.00 | 409.00 | 392.00 | 398.00 | 0.1M |
| 2024-12-04 | 409.00 | 419.00 | 380.00 | 411.00 | 0.3M |
| 2024-12-03 | 425.00 | 431.00 | 403.00 | 421.00 | 0.2M |
| 2024-12-02 | 431.00 | 452.00 | 425.00 | 425.00 | 0.1M |
| 2024-11-29 | 458.00 | 458.00 | 424.00 | 431.00 | 0.3M |
| 2024-11-28 | 440.00 | 487.00 | 430.00 | 458.00 | 1.1M |
| 2024-11-27 | 493.00 | 554.00 | 450.00 | 450.00 | 9.5M |
| 2024-11-26 | 473.00 | 477.00 | 434.00 | 467.00 | 0.8M |
| 2024-11-25 | 540.00 | 580.00 | 455.00 | 464.00 | 5.6M |
| 2024-11-22 | 385.00 | 495.00 | 385.00 | 495.00 | 3.5M |
| 2024-11-21 | 380.00 | 393.00 | 358.00 | 381.00 | 0.1M |
| 2024-11-20 | 377.00 | 429.00 | 377.00 | 385.00 | 0.3M |
| 2024-11-19 | 375.00 | 387.00 | 367.00 | 381.00 | 0.1M |
| 2024-11-18 | 367.00 | 389.00 | 360.00 | 375.00 | 0.1M |
| 2024-11-15 | 370.00 | 375.00 | 353.00 | 367.00 | 0.1M |
| 2024-11-14 | 376.00 | 380.00 | 359.00 | 373.00 | 0.1M |
| 2024-11-13 | 393.00 | 393.00 | 373.00 | 380.00 | 0.1M |
| 2024-11-12 | 408.00 | 408.00 | 379.00 | 394.00 | 0.1M |
| 2024-11-11 | 418.00 | 418.00 | 400.00 | 407.00 | 0.1M |
| 2024-11-08 | 401.00 | 413.00 | 400.00 | 405.00 | 0.1M |
| 2024-11-07 | 404.00 | 410.00 | 400.00 | 401.00 | 0.1M |
| 2024-11-06 | 404.00 | 412.00 | 402.00 | 404.00 | 0.1M |
| 2024-11-05 | 414.00 | 418.00 | 401.00 | 404.00 | 0.1M |
| 2024-11-04 | 407.00 | 415.00 | 402.00 | 405.00 | 0.1M |
| 2024-11-01 | 415.00 | 415.00 | 405.00 | 407.00 | 0.0M |
| 2024-10-31 | 402.00 | 432.00 | 402.00 | 415.00 | 0.1M |
| 2024-10-30 | 448.00 | 448.00 | 413.00 | 413.00 | 0.1M |
| 2024-10-29 | 428.00 | 434.00 | 402.00 | 414.00 | 0.2M |
| 2024-10-28 | 433.00 | 433.00 | 401.00 | 427.00 | 0.3M |
| 2024-10-25 | 441.00 | 442.00 | 420.00 | 433.00 | 0.1M |
| 2024-10-24 | 446.00 | 446.00 | 432.00 | 446.00 | 0.1M |
| 2024-10-23 | 450.00 | 456.00 | 440.00 | 446.00 | 0.1M |
| 2024-10-22 | 459.00 | 459.00 | 440.00 | 450.00 | 0.1M |
| 2024-10-21 | 461.00 | 470.00 | 459.00 | 462.00 | 0.0M |
| 2024-10-18 | 459.00 | 479.00 | 450.00 | 461.00 | 0.1M |
| 2024-10-17 | 446.00 | 474.00 | 446.00 | 459.00 | 0.1M |
| 2024-10-16 | 472.00 | 499.00 | 452.00 | 458.00 | 0.2M |
| 2024-10-15 | 465.00 | 471.00 | 457.00 | 458.00 | 0.0M |
| 2024-10-14 | 475.00 | 476.00 | 465.00 | 465.00 | 0.1M |
| 2024-10-11 | 475.00 | 481.00 | 453.00 | 475.00 | 0.1M |
| 2024-10-10 | 483.00 | 483.00 | 475.00 | 475.00 | 0.1M |
| 2024-10-08 | 486.00 | 490.00 | 478.00 | 483.00 | 0.0M |
| 2024-10-07 | 490.00 | 495.00 | 482.00 | 491.00 | 0.0M |
| 2024-10-04 | 476.00 | 494.00 | 476.00 | 490.00 | 0.0M |
| 2024-10-02 | 498.00 | 508.00 | 488.00 | 488.00 | 0.1M |
| 2024-09-30 | 487.00 | 518.00 | 487.00 | 498.00 | 0.1M |
| 2024-09-27 | 471.00 | 530.00 | 471.00 | 492.00 | 0.6M |
| 2024-09-26 | 473.00 | 490.00 | 470.00 | 471.00 | 0.0M |
| 2024-09-25 | 477.00 | 477.00 | 463.00 | 473.00 | 0.0M |
| 2024-09-24 | 462.00 | 495.00 | 460.00 | 463.00 | 0.1M |
| 2024-09-23 | 480.00 | 493.00 | 462.00 | 462.00 | 0.1M |
| 2024-09-20 | 476.00 | 491.00 | 476.00 | 480.00 | 0.1M |
| 2024-09-19 | 481.00 | 504.00 | 476.00 | 479.00 | 0.0M |
| 2024-09-13 | 476.00 | 489.00 | 476.00 | 481.00 | 0.1M |
| 2024-09-12 | 472.00 | 496.00 | 472.00 | 476.00 | 0.1M |
| 2024-09-11 | 455.00 | 538.00 | 455.00 | 471.00 | 0.4M |
| 2024-09-10 | 466.00 | 528.00 | 466.00 | 469.00 | 0.2M |
| 2024-09-09 | 490.00 | 490.00 | 464.00 | 466.00 | 0.0M |
| 2024-09-06 | 505.00 | 506.00 | 490.00 | 490.00 | 0.1M |
| 2024-09-05 | 500.00 | 508.00 | 490.00 | 505.00 | 0.0M |
| 2024-09-04 | 519.00 | 519.00 | 498.00 | 508.00 | 0.1M |
| 2024-09-03 | 522.00 | 525.00 | 514.00 | 520.00 | 0.0M |
| 2024-09-02 | 512.00 | 531.00 | 506.00 | 522.00 | 0.0M |
| 2024-08-30 | 518.00 | 524.00 | 512.00 | 512.00 | 0.1M |
| 2024-08-29 | 502.00 | 529.00 | 502.00 | 524.00 | 0.1M |
| 2024-08-28 | 518.00 | 524.00 | 512.00 | 521.00 | 0.0M |
| 2024-08-27 | 510.00 | 558.00 | 505.00 | 518.00 | 0.4M |
| 2024-08-26 | 505.00 | 578.00 | 496.00 | 510.00 | 0.7M |
| 2024-08-23 | 501.00 | 510.00 | 497.00 | 505.00 | 0.0M |
| 2024-08-22 | 510.00 | 520.00 | 501.00 | 501.00 | 0.0M |
| 2024-08-21 | 498.00 | 508.00 | 498.00 | 507.00 | 0.0M |
| 2024-08-20 | 491.00 | 499.00 | 491.00 | 498.00 | 0.0M |
| 2024-08-19 | 500.00 | 520.00 | 490.00 | 491.00 | 0.1M |
| 2024-08-16 | 496.00 | 509.00 | 494.00 | 500.00 | 0.1M |
| 2024-08-14 | 496.00 | 505.00 | 495.00 | 500.00 | 0.0M |
| 2024-08-13 | 506.00 | 510.00 | 495.00 | 495.00 | 0.0M |
| 2024-08-12 | 491.00 | 506.00 | 491.00 | 506.00 | 0.1M |
| 2024-08-09 | 472.00 | 505.00 | 472.00 | 491.00 | 0.0M |
| 2024-08-08 | 489.00 | 509.00 | 476.00 | 476.00 | 0.1M |
| 2024-08-07 | 452.00 | 497.00 | 452.00 | 489.00 | 0.0M |
| 2024-08-06 | 440.00 | 492.00 | 440.00 | 483.00 | 0.1M |
| 2024-08-05 | 508.00 | 525.00 | 425.00 | 456.00 | 0.2M |
| 2024-08-02 | 535.00 | 535.00 | 515.00 | 516.00 | 0.1M |
| 2024-08-01 | 513.00 | 538.00 | 503.00 | 537.00 | 0.2M |
| 2024-07-31 | 521.00 | 525.00 | 511.00 | 518.00 | 0.1M |
| 2024-07-30 | 517.00 | 538.00 | 512.00 | 515.00 | 0.2M |
| 2024-07-29 | 548.00 | 551.00 | 536.00 | 538.00 | 0.0M |
| 2024-07-26 | 536.00 | 569.00 | 535.00 | 548.00 | 0.1M |
| 2024-07-25 | 552.00 | 595.00 | 527.00 | 536.00 | 0.2M |
| 2024-07-24 | 561.00 | 569.00 | 549.00 | 552.00 | 0.0M |
| 2024-07-23 | 553.00 | 579.00 | 543.00 | 567.00 | 0.1M |
| 2024-07-22 | 565.00 | 569.00 | 540.00 | 553.00 | 0.1M |
| 2024-07-19 | 563.00 | 573.00 | 555.00 | 565.00 | 0.1M |
| 2024-07-18 | 570.00 | 577.00 | 560.00 | 569.00 | 0.2M |
| 2024-07-17 | 588.00 | 601.00 | 575.00 | 577.00 | 0.1M |
| 2024-07-16 | 590.00 | 603.00 | 583.00 | 591.00 | 0.0M |
| 2024-07-15 | 611.00 | 625.00 | 590.00 | 590.00 | 0.1M |
| 2024-07-12 | 606.00 | 621.00 | 599.00 | 611.00 | 0.1M |
| 2024-07-11 | 608.00 | 656.00 | 606.00 | 606.00 | 0.4M |
| 2024-07-10 | 615.00 | 620.00 | 601.00 | 608.00 | 0.0M |
| 2024-07-09 | 593.00 | 620.00 | 593.00 | 610.00 | 0.2M |
| 2024-07-08 | 566.00 | 664.00 | 566.00 | 593.00 | 1.1M |
| 2024-07-05 | 566.00 | 577.00 | 546.00 | 570.00 | 0.1M |
| 2024-07-04 | 597.00 | 597.00 | 538.00 | 566.00 | 0.5M |
| 2024-07-03 | 607.00 | 613.00 | 593.00 | 598.00 | 0.1M |
| 2024-07-02 | 618.00 | 623.00 | 603.00 | 610.00 | 0.1M |
| 2024-07-01 | 635.00 | 640.00 | 611.00 | 618.00 | 0.1M |
| 2024-06-28 | 642.00 | 680.00 | 605.00 | 635.00 | 0.1M |
| 2024-06-27 | 640.00 | 645.00 | 639.00 | 642.00 | 0.0M |
| 2024-06-26 | 621.00 | 641.00 | 621.00 | 640.00 | 0.1M |
| 2024-06-25 | 642.00 | 647.00 | 625.00 | 634.00 | 0.1M |
| 2024-06-24 | 665.00 | 665.00 | 638.00 | 648.00 | 0.1M |
| 2024-06-21 | 669.00 | 669.00 | 650.00 | 665.00 | 0.1M |
| 2024-06-20 | 668.00 | 672.00 | 659.00 | 670.00 | 0.1M |
| 2024-06-19 | 657.00 | 674.00 | 657.00 | 668.00 | 0.1M |
| 2024-06-18 | 677.00 | 688.00 | 660.00 | 676.00 | 0.1M |
| 2024-06-17 | 683.00 | 685.00 | 675.00 | 684.00 | 0.0M |
| 2024-06-14 | 682.00 | 700.00 | 676.00 | 683.00 | 0.1M |
| 2024-06-13 | 684.00 | 705.00 | 676.00 | 683.00 | 0.0M |
| 2024-06-12 | 680.00 | 697.00 | 680.00 | 683.00 | 0.1M |
| 2024-06-11 | 707.00 | 707.00 | 684.00 | 693.00 | 0.1M |
| 2024-06-10 | 709.00 | 715.00 | 681.00 | 712.00 | 0.3M |
| 2024-06-07 | 665.00 | 710.00 | 649.00 | 710.00 | 0.4M |
| 2024-06-05 | 672.00 | 705.00 | 635.00 | 675.00 | 0.1M |
| 2024-06-04 | 694.00 | 702.00 | 688.00 | 690.00 | 0.1M |
| 2024-06-03 | 705.00 | 715.00 | 665.00 | 694.00 | 0.1M |
| 2024-05-31 | 683.00 | 707.00 | 678.00 | 705.00 | 0.1M |
| 2024-05-30 | 686.00 | 689.00 | 680.00 | 683.00 | 0.0M |
| 2024-05-29 | 688.00 | 706.00 | 683.00 | 686.00 | 0.1M |
| 2024-05-28 | 674.00 | 719.00 | 674.00 | 688.00 | 0.1M |
| 2024-05-27 | 657.00 | 690.00 | 657.00 | 674.00 | 0.2M |
| 2024-05-24 | 702.00 | 708.00 | 699.00 | 701.00 | 0.0M |
| 2024-05-23 | 718.00 | 718.00 | 704.00 | 706.00 | 0.0M |
| 2024-05-22 | 723.00 | 724.00 | 713.00 | 719.00 | 0.0M |
| 2024-05-21 | 723.00 | 730.00 | 717.00 | 723.00 | 0.0M |
| 2024-05-20 | 733.00 | 733.00 | 722.00 | 722.00 | 0.1M |
| 2024-05-17 | 758.00 | 760.00 | 733.00 | 733.00 | 0.1M |
| 2024-05-16 | 759.00 | 760.00 | 748.00 | 755.00 | 0.0M |
| 2024-05-14 | 745.00 | 758.00 | 745.00 | 752.00 | 0.1M |
| 2024-05-13 | 736.00 | 753.00 | 736.00 | 745.00 | 0.1M |
| 2024-05-10 | 731.00 | 751.00 | 731.00 | 736.00 | 0.1M |
| 2024-05-09 | 728.00 | 739.00 | 728.00 | 731.00 | 0.0M |
| 2024-05-08 | 713.00 | 739.00 | 713.00 | 728.00 | 0.1M |
| 2024-05-07 | 760.00 | 760.00 | 733.00 | 736.00 | 0.1M |
| 2024-05-03 | 720.00 | 737.00 | 720.00 | 736.00 | 0.1M |
| 2024-05-02 | 709.00 | 730.00 | 705.00 | 727.00 | 0.1M |
| 2024-04-30 | 698.00 | 714.00 | 698.00 | 709.00 | 0.0M |
| 2024-04-29 | 698.00 | 712.00 | 694.00 | 708.00 | 0.1M |
| 2024-04-26 | 699.00 | 710.00 | 691.00 | 698.00 | 0.1M |
| 2024-04-25 | 709.00 | 709.00 | 699.00 | 699.00 | 0.1M |
| 2024-04-24 | 705.00 | 712.00 | 700.00 | 707.00 | 0.1M |
| 2024-04-23 | 736.00 | 736.00 | 702.00 | 705.00 | 0.1M |
| 2024-04-22 | 705.00 | 711.00 | 698.00 | 704.00 | 0.0M |
| 2024-04-19 | 711.00 | 727.00 | 695.00 | 701.00 | 0.1M |
| 2024-04-18 | 720.00 | 720.00 | 703.00 | 711.00 | 0.1M |
| 2024-04-17 | 728.00 | 740.00 | 714.00 | 720.00 | 0.1M |
| 2024-04-16 | 701.00 | 735.00 | 701.00 | 722.00 | 0.1M |
| 2024-04-15 | 705.00 | 731.00 | 702.00 | 713.00 | 0.1M |
| 2024-04-12 | 733.00 | 734.00 | 720.00 | 723.00 | 0.0M |
| 2024-04-11 | 722.00 | 735.00 | 718.00 | 727.00 | 0.1M |
| 2024-04-09 | 729.00 | 744.00 | 725.00 | 735.00 | 0.0M |
| 2024-04-08 | 745.00 | 745.00 | 727.00 | 731.00 | 0.1M |
| 2024-04-05 | 748.00 | 756.00 | 739.00 | 739.00 | 0.1M |
| 2024-04-04 | 750.00 | 777.00 | 749.00 | 753.00 | 0.1M |
| 2024-04-03 | 764.00 | 765.00 | 755.00 | 765.00 | 0.0M |
| 2024-04-02 | 772.00 | 772.00 | 761.00 | 764.00 | 0.1M |
| 2024-04-01 | 772.00 | 789.00 | 766.00 | 772.00 | 0.1M |
| 2024-03-29 | 775.00 | 782.00 | 760.00 | 769.00 | 0.1M |
| 2024-03-28 | 751.00 | 790.00 | 751.00 | 762.00 | 0.1M |
| 2024-03-27 | 753.00 | 765.00 | 749.00 | 751.00 | 0.1M |
| 2024-03-26 | 746.00 | 770.00 | 744.00 | 755.00 | 0.1M |
| 2024-03-25 | 747.00 | 757.00 | 746.00 | 746.00 | 0.1M |
| 2024-03-22 | 755.00 | 768.00 | 746.00 | 754.00 | 0.1M |
| 2024-03-21 | 749.00 | 764.00 | 746.00 | 746.00 | 0.1M |
| 2024-03-20 | 760.00 | 760.00 | 745.00 | 749.00 | 0.2M |
| 2024-03-19 | 780.00 | 790.00 | 750.00 | 759.00 | 0.3M |
| 2024-03-18 | 827.00 | 962.00 | 780.00 | 790.00 | 3.7M |
| 2024-03-15 | 752.00 | 775.00 | 721.00 | 761.00 | 0.2M |
| 2024-03-14 | 755.00 | 764.00 | 735.00 | 750.00 | 0.2M |
| 2024-03-13 | 764.00 | 764.00 | 749.00 | 755.00 | 0.1M |
| 2024-03-12 | 761.00 | 771.00 | 752.00 | 758.00 | 0.2M |
| 2024-03-11 | 768.00 | 782.00 | 765.00 | 770.00 | 0.1M |
| 2024-03-08 | 752.00 | 801.00 | 752.00 | 768.00 | 0.2M |
| 2024-03-07 | 779.00 | 792.00 | 757.00 | 759.00 | 0.1M |
| 2024-03-06 | 790.00 | 795.00 | 777.00 | 780.00 | 0.2M |
| 2024-03-05 | 794.00 | 820.00 | 793.00 | 798.00 | 0.2M |
| 2024-03-04 | 779.00 | 899.00 | 779.00 | 791.00 | 1.2M |
| 2024-02-29 | 778.00 | 784.00 | 751.00 | 764.00 | 0.2M |
| 2024-02-28 | 768.00 | 782.00 | 767.00 | 776.00 | 0.1M |
| 2024-02-27 | 776.00 | 785.00 | 770.00 | 780.00 | 0.1M |
| 2024-02-26 | 800.00 | 800.00 | 780.00 | 785.00 | 0.1M |
| 2024-02-23 | 812.00 | 812.00 | 786.00 | 796.00 | 0.2M |
| 2024-02-22 | 795.00 | 811.00 | 795.00 | 804.00 | 0.1M |
| 2024-02-21 | 798.00 | 807.00 | 791.00 | 803.00 | 0.1M |
| 2024-02-20 | 815.00 | 817.00 | 804.00 | 804.00 | 0.1M |
| 2024-02-19 | 825.00 | 825.00 | 807.00 | 814.00 | 0.1M |
| 2024-02-16 | 816.00 | 829.00 | 813.00 | 820.00 | 0.1M |
| 2024-02-15 | 850.00 | 850.00 | 803.00 | 820.00 | 0.1M |
| 2024-02-14 | 814.00 | 820.00 | 807.00 | 819.00 | 0.0M |
| 2024-02-13 | 802.00 | 819.00 | 802.00 | 814.00 | 0.0M |
| 2024-02-08 | 820.00 | 821.00 | 806.00 | 810.00 | 0.1M |
| 2024-02-07 | 819.00 | 826.00 | 811.00 | 816.00 | 0.1M |
| 2024-02-06 | 841.00 | 854.00 | 815.00 | 819.00 | 0.3M |
| 2024-02-05 | 888.00 | 890.00 | 825.00 | 850.00 | 0.4M |
| 2024-02-02 | 905.00 | 920.00 | 883.00 | 887.00 | 0.2M |
| 2024-02-01 | 873.00 | 890.00 | 867.00 | 886.00 | 0.1M |
| 2024-01-31 | 894.00 | 920.00 | 862.00 | 879.00 | 0.1M |
| 2024-01-30 | 906.00 | 906.00 | 886.00 | 899.00 | 0.0M |
| 2024-01-29 | 900.00 | 923.00 | 887.00 | 906.00 | 0.1M |
| 2024-01-28 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2024-01-26 | 877.00 | 912.00 | 865.00 | 900.00 | 0.1M |
| 2024-01-25 | 900.00 | 900.00 | 862.00 | 871.00 | 0.2M |
| 2024-01-24 | 910.00 | 949.00 | 882.00 | 901.00 | 0.3M |
| 2024-01-23 | 927.00 | 930.00 | 882.00 | 912.00 | 0.1M |
| 2024-01-22 | 882.00 | 910.00 | 882.00 | 890.00 | 0.1M |
| 2024-01-19 | 861.00 | 902.00 | 861.00 | 884.00 | 0.1M |
| 2024-01-18 | 878.00 | 889.00 | 872.00 | 883.00 | 0.1M |
| 2024-01-17 | 924.00 | 925.00 | 874.00 | 883.00 | 0.1M |
| 2024-01-16 | 873.00 | 920.00 | 872.00 | 907.00 | 0.2M |
| 2024-01-15 | 892.00 | 892.00 | 870.00 | 873.00 | 0.1M |
| 2024-01-12 | 921.00 | 930.00 | 881.00 | 892.00 | 0.2M |
| 2024-01-11 | 931.00 | 977.00 | 909.00 | 919.00 | 0.4M |
| 2024-01-10 | 872.00 | 973.00 | 870.00 | 925.00 | 1.1M |
| 2024-01-09 | 839.00 | 920.00 | 828.00 | 870.00 | 0.6M |
| 2024-01-08 | 841.00 | 853.00 | 829.00 | 839.00 | 0.1M |
| 2024-01-05 | 840.00 | 843.00 | 832.00 | 841.00 | 0.0M |
| 2024-01-04 | 832.00 | 844.00 | 826.00 | 839.00 | 0.1M |
| 2024-01-03 | 842.00 | 848.00 | 830.00 | 840.00 | 0.1M |
| 2024-01-02 | 824.00 | 846.00 | 824.00 | 842.00 | 0.2M |