256.00
Última Actualización: 2025-01-30
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 700.00 | 750.00 | 680.00 | 750.00 | 0.0M |
| 2021-12-29 | 745.00 | 745.00 | 720.00 | 720.00 | 0.0M |
| 2021-12-28 | 700.00 | 800.00 | 700.00 | 745.00 | 0.1M |
| 2021-12-27 | 685.00 | 695.00 | 665.00 | 665.00 | 0.0M |
| 2021-12-24 | 720.00 | 720.00 | 670.00 | 705.00 | 0.0M |
| 2021-12-23 | 700.00 | 720.00 | 700.00 | 720.00 | 0.0M |
| 2021-12-22 | 705.00 | 710.00 | 695.00 | 710.00 | 0.0M |
| 2021-12-21 | 705.00 | 735.00 | 705.00 | 710.00 | 0.0M |
| 2021-12-20 | 730.00 | 740.00 | 685.00 | 720.00 | 0.0M |
| 2021-12-17 | 720.00 | 745.00 | 705.00 | 730.00 | 0.0M |
| 2021-12-16 | 710.00 | 740.00 | 700.00 | 710.00 | 0.0M |
| 2021-12-15 | 730.00 | 730.00 | 700.00 | 710.00 | 0.0M |
| 2021-12-14 | 740.00 | 740.00 | 700.00 | 740.00 | 0.0M |
| 2021-12-13 | 745.00 | 745.00 | 700.00 | 740.00 | 0.0M |
| 2021-12-10 | 785.00 | 785.00 | 745.00 | 745.00 | 0.0M |
| 2021-12-09 | 725.00 | 765.00 | 725.00 | 760.00 | 0.0M |
| 2021-12-08 | 705.00 | 730.00 | 700.00 | 720.00 | 0.1M |
| 2021-12-07 | 695.00 | 700.00 | 670.00 | 700.00 | 0.0M |
| 2021-12-06 | 695.00 | 715.00 | 695.00 | 700.00 | 0.0M |
| 2021-12-03 | 705.00 | 710.00 | 670.00 | 710.00 | 0.0M |
| 2021-12-02 | 700.00 | 715.00 | 700.00 | 715.00 | 0.0M |
| 2021-12-01 | 680.00 | 700.00 | 675.00 | 700.00 | 0.0M |
| 2021-11-30 | 705.00 | 730.00 | 680.00 | 680.00 | 0.0M |
| 2021-11-29 | 730.00 | 730.00 | 715.00 | 725.00 | 0.0M |
| 2021-11-26 | 725.00 | 755.00 | 700.00 | 730.00 | 0.0M |
| 2021-11-25 | 715.00 | 730.00 | 700.00 | 720.00 | 0.0M |
| 2021-11-24 | 705.00 | 710.00 | 705.00 | 705.00 | 0.0M |
| 2021-11-23 | 705.00 | 715.00 | 705.00 | 715.00 | 0.0M |
| 2021-11-22 | 710.00 | 720.00 | 705.00 | 720.00 | 0.0M |
| 2021-11-19 | 725.00 | 725.00 | 710.00 | 710.00 | 0.0M |
| 2021-11-18 | 725.00 | 725.00 | 705.00 | 720.00 | 0.0M |
| 2021-11-17 | 725.00 | 725.00 | 715.00 | 715.00 | 0.0M |
| 2021-11-16 | 705.00 | 730.00 | 705.00 | 725.00 | 0.0M |
| 2021-11-15 | 740.00 | 740.00 | 705.00 | 705.00 | 0.0M |
| 2021-11-12 | 730.00 | 740.00 | 720.00 | 740.00 | 0.0M |
| 2021-11-11 | 720.00 | 740.00 | 720.00 | 740.00 | 0.0M |
| 2021-11-10 | 730.00 | 750.00 | 715.00 | 720.00 | 0.2M |
| 2021-11-09 | 745.00 | 745.00 | 715.00 | 730.00 | 0.1M |
| 2021-11-08 | 760.00 | 760.00 | 735.00 | 745.00 | 0.0M |
| 2021-11-05 | 750.00 | 760.00 | 725.00 | 760.00 | 0.1M |
| 2021-11-04 | 770.00 | 830.00 | 725.00 | 745.00 | 3.6M |
| 2021-11-03 | 765.00 | 770.00 | 765.00 | 770.00 | 0.1M |
| 2021-11-02 | 745.00 | 780.00 | 730.00 | 780.00 | 0.3M |
| 2021-11-01 | 750.00 | 780.00 | 745.00 | 745.00 | 0.2M |
| 2021-10-29 | 790.00 | 830.00 | 730.00 | 745.00 | 2.3M |
| 2021-10-28 | 755.00 | 780.00 | 755.00 | 780.00 | 0.2M |
| 2021-10-27 | 720.00 | 750.00 | 700.00 | 750.00 | 0.1M |
| 2021-10-26 | 720.00 | 770.00 | 690.00 | 720.00 | 0.1M |
| 2021-10-25 | 745.00 | 755.00 | 720.00 | 720.00 | 0.0M |
| 2021-10-22 | 720.00 | 755.00 | 710.00 | 745.00 | 0.0M |
| 2021-10-21 | 775.00 | 775.00 | 695.00 | 720.00 | 0.1M |
| 2021-10-19 | 775.00 | 775.00 | 715.00 | 745.00 | 0.0M |
| 2021-10-18 | 760.00 | 770.00 | 740.00 | 740.00 | 0.0M |
| 2021-10-15 | 710.00 | 780.00 | 710.00 | 750.00 | 0.1M |
| 2021-10-14 | 735.00 | 770.00 | 700.00 | 710.00 | 0.2M |
| 2021-10-13 | 745.00 | 745.00 | 700.00 | 735.00 | 0.1M |
| 2021-10-12 | 800.00 | 830.00 | 745.00 | 745.00 | 0.3M |
| 2021-10-11 | 815.00 | 820.00 | 800.00 | 800.00 | 0.0M |
| 2021-10-08 | 820.00 | 845.00 | 810.00 | 845.00 | 0.1M |
| 2021-10-07 | 850.00 | 880.00 | 810.00 | 820.00 | 0.2M |
| 2021-10-06 | 860.00 | 1,045.00 | 840.00 | 855.00 | 11.0M |
| 2021-10-05 | 835.00 | 855.00 | 835.00 | 855.00 | 0.2M |
| 2021-10-04 | 845.00 | 890.00 | 840.00 | 840.00 | 0.1M |
| 2021-10-01 | 835.00 | 850.00 | 835.00 | 840.00 | 0.1M |
| 2021-09-30 | 835.00 | 835.00 | 830.00 | 830.00 | 0.2M |
| 2021-09-29 | 825.00 | 840.00 | 780.00 | 830.00 | 0.3M |
| 2021-09-28 | 900.00 | 990.00 | 835.00 | 835.00 | 7.2M |
| 2021-09-27 | 800.00 | 925.00 | 800.00 | 895.00 | 1.4M |
| 2021-09-24 | 905.00 | 1,090.00 | 815.00 | 815.00 | 16.7M |
| 2021-09-23 | 700.00 | 875.00 | 660.00 | 875.00 | 8.2M |
| 2021-09-22 | 640.00 | 700.00 | 620.00 | 700.00 | 0.3M |
| 2021-09-21 | 655.00 | 670.00 | 640.00 | 660.00 | 0.0M |
| 2021-09-20 | 685.00 | 700.00 | 650.00 | 665.00 | 0.0M |
| 2021-09-17 | 665.00 | 700.00 | 650.00 | 660.00 | 0.1M |
| 2021-09-16 | 645.00 | 715.00 | 620.00 | 665.00 | 0.1M |
| 2021-09-15 | 630.00 | 650.00 | 605.00 | 645.00 | 0.1M |
| 2021-09-14 | 660.00 | 660.00 | 625.00 | 630.00 | 0.0M |
| 2021-09-13 | 620.00 | 680.00 | 605.00 | 640.00 | 0.2M |
| 2021-09-10 | 625.00 | 645.00 | 605.00 | 620.00 | 0.1M |
| 2021-09-09 | 640.00 | 650.00 | 610.00 | 640.00 | 0.1M |
| 2021-09-08 | 680.00 | 700.00 | 630.00 | 630.00 | 0.4M |
| 2021-09-07 | 675.00 | 905.00 | 675.00 | 675.00 | 5.9M |
| 2021-09-06 | 765.00 | 800.00 | 725.00 | 725.00 | 0.3M |
| 2021-09-03 | 600.00 | 775.00 | 600.00 | 775.00 | 0.6M |
| 2021-09-02 | 630.00 | 640.00 | 605.00 | 620.00 | 0.0M |
| 2021-09-01 | 605.00 | 625.00 | 605.00 | 625.00 | 0.0M |
| 2021-08-31 | 615.00 | 625.00 | 585.00 | 605.00 | 0.1M |
| 2021-08-30 | 600.00 | 640.00 | 600.00 | 615.00 | 0.1M |
| 2021-08-27 | 600.00 | 600.00 | 590.00 | 600.00 | 0.0M |
| 2021-08-26 | 595.00 | 625.00 | 595.00 | 600.00 | 0.0M |
| 2021-08-25 | 605.00 | 625.00 | 580.00 | 620.00 | 0.0M |
| 2021-08-24 | 600.00 | 610.00 | 595.00 | 605.00 | 0.0M |
| 2021-08-23 | 585.00 | 620.00 | 585.00 | 600.00 | 0.0M |
| 2021-08-20 | 575.00 | 625.00 | 570.00 | 615.00 | 0.0M |
| 2021-08-19 | 600.00 | 645.00 | 560.00 | 575.00 | 0.1M |
| 2021-08-18 | 650.00 | 650.00 | 600.00 | 600.00 | 0.0M |
| 2021-08-16 | 635.00 | 635.00 | 600.00 | 610.00 | 0.0M |
| 2021-08-13 | 620.00 | 675.00 | 590.00 | 635.00 | 0.0M |
| 2021-08-12 | 585.00 | 685.00 | 585.00 | 620.00 | 0.0M |
| 2021-08-10 | 620.00 | 620.00 | 595.00 | 610.00 | 0.0M |
| 2021-08-09 | 635.00 | 645.00 | 605.00 | 620.00 | 0.1M |
| 2021-08-06 | 630.00 | 645.00 | 605.00 | 630.00 | 0.1M |
| 2021-08-05 | 635.00 | 785.00 | 630.00 | 650.00 | 0.2M |
| 2021-08-04 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0M |
| 2021-08-03 | 775.00 | 790.00 | 725.00 | 725.00 | 0.0M |
| 2021-08-02 | 800.00 | 870.00 | 735.00 | 775.00 | 2.5M |
| 2021-07-30 | 580.00 | 725.00 | 545.00 | 725.00 | 0.5M |
| 2021-07-29 | 555.00 | 580.00 | 545.00 | 580.00 | 0.0M |
| 2021-07-28 | 555.00 | 560.00 | 550.00 | 555.00 | 0.1M |
| 2021-07-27 | 545.00 | 575.00 | 540.00 | 555.00 | 0.0M |
| 2021-07-26 | 560.00 | 575.00 | 545.00 | 545.00 | 0.0M |
| 2021-07-23 | 545.00 | 570.00 | 545.00 | 560.00 | 0.0M |
| 2021-07-22 | 535.00 | 565.00 | 535.00 | 565.00 | 0.0M |
| 2021-07-21 | 585.00 | 585.00 | 530.00 | 560.00 | 0.0M |
| 2021-07-19 | 595.00 | 600.00 | 555.00 | 560.00 | 0.0M |
| 2021-07-16 | 600.00 | 600.00 | 545.00 | 570.00 | 0.0M |
| 2021-07-15 | 540.00 | 555.00 | 515.00 | 550.00 | 0.2M |
| 2021-07-14 | 570.00 | 570.00 | 540.00 | 540.00 | 0.0M |
| 2021-07-13 | 555.00 | 580.00 | 545.00 | 545.00 | 0.0M |
| 2021-07-12 | 605.00 | 605.00 | 545.00 | 555.00 | 0.0M |
| 2021-07-09 | 585.00 | 605.00 | 545.00 | 565.00 | 0.1M |
| 2021-07-08 | 685.00 | 740.00 | 585.00 | 585.00 | 0.7M |
| 2021-07-07 | 500.00 | 625.00 | 500.00 | 625.00 | 0.3M |
| 2021-07-06 | 530.00 | 550.00 | 500.00 | 500.00 | 0.1M |
| 2021-07-05 | 625.00 | 625.00 | 535.00 | 535.00 | 0.1M |
| 2021-07-02 | 615.00 | 620.00 | 575.00 | 575.00 | 0.0M |
| 2021-07-01 | 575.00 | 620.00 | 575.00 | 615.00 | 0.2M |
| 2021-06-30 | 615.00 | 620.00 | 545.00 | 575.00 | 0.0M |
| 2021-06-29 | 590.00 | 660.00 | 570.00 | 570.00 | 0.1M |
| 2021-06-28 | 600.00 | 600.00 | 560.00 | 590.00 | 0.0M |
| 2021-06-25 | 700.00 | 700.00 | 560.00 | 600.00 | 0.1M |
| 2021-06-24 | 590.00 | 605.00 | 565.00 | 585.00 | 0.0M |
| 2021-06-23 | 595.00 | 620.00 | 580.00 | 590.00 | 0.1M |
| 2021-06-22 | 605.00 | 745.00 | 585.00 | 595.00 | 0.4M |
| 2021-06-21 | 650.00 | 655.00 | 605.00 | 625.00 | 0.1M |
| 2021-06-18 | 650.00 | 675.00 | 645.00 | 650.00 | 0.1M |
| 2021-06-17 | 675.00 | 710.00 | 655.00 | 690.00 | 0.1M |
| 2021-06-16 | 705.00 | 845.00 | 665.00 | 695.00 | 0.7M |
| 2021-06-15 | 730.00 | 745.00 | 700.00 | 700.00 | 0.1M |
| 2021-06-14 | 750.00 | 855.00 | 720.00 | 725.00 | 0.2M |
| 2021-06-11 | 805.00 | 810.00 | 750.00 | 750.00 | 0.1M |
| 2021-06-10 | 785.00 | 900.00 | 785.00 | 805.00 | 0.5M |
| 2021-06-09 | 840.00 | 840.00 | 840.00 | 840.00 | 0.1M |
| 2021-06-08 | 1,035.00 | 1,110.00 | 900.00 | 900.00 | 0.8M |
| 2021-06-07 | 765.00 | 965.00 | 725.00 | 965.00 | 1.4M |
| 2021-06-04 | 775.00 | 795.00 | 775.00 | 775.00 | 0.3M |
| 2021-06-03 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0M |
| 2021-06-02 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0M |
| 2021-05-31 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2021-05-28 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2021-05-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-05-25 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2021-05-24 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2021-05-21 | 1,505.00 | 1,750.00 | 1,355.00 | 1,355.00 | 0.4M |
| 2021-05-19 | 1,215.00 | 1,455.00 | 1,215.00 | 1,455.00 | 1.4M |
| 2021-05-18 | 1,030.00 | 1,165.00 | 990.00 | 1,165.00 | 1.4M |
| 2021-05-17 | 775.00 | 935.00 | 750.00 | 935.00 | 1.3M |
| 2021-05-11 | 695.00 | 815.00 | 695.00 | 750.00 | 1.0M |
| 2021-05-10 | 590.00 | 675.00 | 540.00 | 675.00 | 0.5M |
| 2021-05-07 | 438.00 | 540.00 | 402.00 | 540.00 | 0.3M |
| 2021-05-06 | 352.00 | 436.00 | 352.00 | 432.00 | 0.2M |
| 2021-05-04 | 342.00 | 350.00 | 342.00 | 350.00 | 0.0M |
| 2021-05-03 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0M |
| 2021-04-30 | 372.00 | 386.00 | 344.00 | 344.00 | 0.0M |
| 2021-04-28 | 330.00 | 352.00 | 330.00 | 352.00 | 0.0M |
| 2021-04-23 | 348.00 | 348.00 | 348.00 | 348.00 | 0.0M |
| 2021-04-22 | 354.00 | 360.00 | 354.00 | 358.00 | 0.0M |
| 2021-04-21 | 404.00 | 404.00 | 374.00 | 374.00 | 0.0M |
| 2021-04-20 | 360.00 | 400.00 | 360.00 | 400.00 | 0.0M |
| 2021-04-19 | 336.00 | 358.00 | 336.00 | 358.00 | 0.0M |
| 2021-04-16 | 380.00 | 380.00 | 356.00 | 356.00 | 0.0M |
| 2021-04-15 | 384.00 | 386.00 | 362.00 | 380.00 | 0.0M |
| 2021-04-14 | 308.00 | 384.00 | 308.00 | 384.00 | 0.0M |
| 2021-04-13 | 308.00 | 308.00 | 308.00 | 308.00 | 0.0M |
| 2021-04-12 | 334.00 | 334.00 | 328.00 | 328.00 | 0.0M |
| 2021-04-09 | 336.00 | 356.00 | 336.00 | 344.00 | 0.0M |
| 2021-04-08 | 324.00 | 418.00 | 324.00 | 356.00 | 0.0M |
| 2021-04-07 | 328.00 | 380.00 | 328.00 | 336.00 | 0.0M |
| 2021-04-06 | 328.00 | 348.00 | 328.00 | 348.00 | 0.0M |
| 2021-04-05 | 348.00 | 348.00 | 348.00 | 348.00 | 0.0M |
| 2021-04-01 | 326.00 | 390.00 | 326.00 | 346.00 | 0.0M |
| 2021-03-31 | 372.00 | 372.00 | 346.00 | 346.00 | 0.0M |
| 2021-03-26 | 362.00 | 372.00 | 362.00 | 372.00 | 0.0M |
| 2021-03-25 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0M |
| 2021-03-12 | 354.00 | 356.00 | 354.00 | 356.00 | 0.0M |
| 2021-03-09 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0M |
| 2021-03-08 | 384.00 | 386.00 | 384.00 | 386.00 | 0.0M |
| 2021-03-05 | 386.00 | 398.00 | 386.00 | 386.00 | 0.0M |
| 2021-03-04 | 390.00 | 480.00 | 388.00 | 388.00 | 0.0M |
| 2021-03-03 | 388.00 | 404.00 | 388.00 | 390.00 | 0.0M |
| 2021-03-02 | 390.00 | 410.00 | 386.00 | 388.00 | 0.0M |
| 2021-03-01 | 372.00 | 372.00 | 370.00 | 370.00 | 0.0M |
| 2021-02-26 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0M |
| 2021-02-25 | 350.00 | 350.00 | 350.00 | 350.00 | 0.0M |
| 2021-02-24 | 386.00 | 386.00 | 354.00 | 362.00 | 0.0M |
| 2021-02-23 | 340.00 | 366.00 | 340.00 | 366.00 | 0.0M |
| 2021-02-22 | 340.00 | 386.00 | 340.00 | 342.00 | 0.0M |
| 2021-02-18 | 318.00 | 324.00 | 318.00 | 324.00 | 0.0M |
| 2021-02-17 | 338.00 | 338.00 | 338.00 | 338.00 | 0.0M |
| 2021-02-16 | 338.00 | 338.00 | 338.00 | 338.00 | 0.0M |
| 2021-02-15 | 366.00 | 366.00 | 356.00 | 358.00 | 0.0M |
| 2021-02-11 | 354.00 | 354.00 | 354.00 | 354.00 | 0.0M |
| 2021-02-10 | 374.00 | 374.00 | 374.00 | 374.00 | 0.0M |
| 2021-02-09 | 432.00 | 432.00 | 386.00 | 386.00 | 0.0M |
| 2021-02-08 | 372.00 | 412.00 | 370.00 | 412.00 | 0.0M |
| 2021-02-05 | 394.00 | 394.00 | 392.00 | 392.00 | 0.0M |
| 2021-02-04 | 370.00 | 404.00 | 368.00 | 396.00 | 0.0M |
| 2021-02-03 | 360.00 | 368.00 | 360.00 | 368.00 | 0.0M |
| 2021-02-02 | 350.00 | 372.00 | 350.00 | 372.00 | 0.0M |
| 2021-02-01 | 332.00 | 350.00 | 332.00 | 350.00 | 0.0M |
| 2021-01-29 | 350.00 | 350.00 | 350.00 | 350.00 | 0.0M |
| 2021-01-27 | 346.00 | 348.00 | 346.00 | 346.00 | 0.0M |
| 2021-01-26 | 352.00 | 358.00 | 352.00 | 358.00 | 0.0M |
| 2021-01-25 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0M |
| 2021-01-22 | 400.00 | 400.00 | 364.00 | 372.00 | 0.0M |
| 2021-01-21 | 356.00 | 382.00 | 356.00 | 382.00 | 0.0M |
| 2021-01-20 | 366.00 | 372.00 | 366.00 | 372.00 | 0.0M |
| 2021-01-19 | 358.00 | 388.00 | 358.00 | 386.00 | 0.0M |
| 2021-01-18 | 394.00 | 394.00 | 368.00 | 368.00 | 0.0M |
| 2021-01-15 | 390.00 | 394.00 | 390.00 | 394.00 | 0.0M |
| 2021-01-14 | 410.00 | 436.00 | 410.00 | 410.00 | 0.0M |
| 2021-01-12 | 420.00 | 438.00 | 420.00 | 438.00 | 0.0M |
| 2021-01-11 | 438.00 | 458.00 | 408.00 | 440.00 | 0.0M |
| 2021-01-08 | 406.00 | 438.00 | 380.00 | 438.00 | 0.0M |
| 2021-01-07 | 406.00 | 406.00 | 406.00 | 406.00 | 0.0M |
| 2021-01-06 | 392.00 | 436.00 | 392.00 | 436.00 | 0.0M |
| 2021-01-05 | 400.00 | 426.00 | 392.00 | 392.00 | 0.0M |
| 2021-01-04 | 428.00 | 472.00 | 420.00 | 420.00 | 0.0M |