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
2025-09-30 721.80 744.80 713.40 733.00 0.1M
2025-09-29 719.00 726.00 710.80 718.00 0.1M
2025-09-28 719.00 724.40 712.60 722.00 0.0M
2025-09-27 719.00 724.40 719.00 721.20 0.0M
2025-09-26 721.00 725.00 712.00 719.80 0.0M
2025-09-25 722.20 730.40 715.00 718.20 0.0M
2025-09-24 712.00 728.40 702.00 722.80 0.1M
2025-09-23 719.00 739.40 713.00 718.00 0.1M
2025-09-22 718.80 722.40 706.60 714.80 0.0M
2025-09-19 720.80 732.00 717.00 718.60 0.0M
2025-09-18 737.40 741.40 719.60 722.40 0.0M
2025-09-17 742.60 742.80 731.60 735.40 0.0M
2025-09-16 732.20 746.20 729.00 739.40 0.0M
2025-09-15 757.80 757.80 727.40 732.00 0.1M
2025-09-14 757.80 750.80 732.80 747.80 0.0M
2025-09-13 757.80 757.80 742.00 745.00 0.0M
2025-09-12 788.00 791.60 750.80 753.20 0.1M
2025-09-11 791.20 794.00 777.40 790.00 0.0M
2025-09-10 798.00 799.80 790.60 791.40 0.0M
2025-09-09 796.00 801.00 794.60 798.20 0.0M
2025-09-08 784.80 800.00 782.80 797.20 0.0M
2025-09-07 784.80 787.80 783.20 786.60 0.0M
2025-09-06 784.80 788.20 782.80 785.40 0.0M
2025-09-05 784.40 789.60 782.20 785.20 0.0M
2025-09-04 784.40 790.00 784.00 784.60 0.0M
2025-09-03 787.20 791.40 779.60 787.40 0.0M
2025-09-02 800.00 802.60 779.00 789.20 0.0M
2025-09-01 797.00 805.00 792.40 799.00 0.1M
2025-08-31 797.00 802.00 796.60 802.00 0.0M
2025-08-30 797.00 801.00 792.40 797.20 0.0M
2025-08-29 801.60 804.00 783.60 797.20 0.1M
2025-08-28 802.00 805.00 788.20 797.80 0.1M
2025-08-27 797.20 805.40 797.20 801.20 0.0M
2025-08-26 796.00 808.80 794.80 797.20 0.0M
2025-08-25 791.80 800.40 781.60 796.00 0.1M
2025-08-24 791.80 791.60 786.00 786.20 0.0M
2025-08-23 791.80 795.20 786.20 790.20 0.0M
2025-08-22 779.00 800.40 774.40 791.80 0.1M
2025-08-21 793.00 797.00 774.00 775.60 0.1M
2025-08-20 807.00 810.80 781.20 792.80 0.1M
2025-08-19 803.00 818.20 801.40 807.00 0.1M
2025-08-18 799.00 810.00 775.20 802.80 0.1M
2025-08-17 799.00 798.40 788.20 790.20 0.0M
2025-08-16 799.00 799.00 775.20 796.40 0.0M
2025-08-15 808.60 810.80 795.80 799.00 0.1M
2025-08-14 803.00 815.80 780.80 808.60 0.1M
2025-08-13 825.40 828.00 791.20 801.80 0.1M
2025-08-12 814.00 834.40 805.00 820.80 0.3M
2025-08-11 778.00 824.00 778.00 813.60 0.5M
2025-08-08 772.00 781.80 768.20 777.40 0.1M
2025-08-07 772.20 784.40 765.00 771.00 0.1M
2025-08-06 767.00 780.00 756.80 772.20 0.1M
2025-08-05 771.00 774.40 764.60 768.40 0.0M
2025-08-04 769.40 772.60 756.00 766.40 0.1M
2025-08-01 773.00 787.80 763.00 769.80 0.1M
2025-07-31 765.00 776.80 755.80 773.40 0.0M
2025-07-30 778.00 780.60 761.60 764.60 0.1M
2025-07-29 757.40 780.80 757.00 776.60 0.1M
2025-07-28 757.40 774.20 743.60 759.80 0.2M
2025-07-27 757.40 758.00 751.60 752.80 0.0M
2025-07-26 757.40 762.00 757.00 758.00 0.0M
2025-07-25 780.00 788.00 757.00 757.40 0.2M
2025-07-24 777.80 789.00 773.40 781.20 0.1M
2025-07-23 772.60 785.40 771.60 777.00 0.1M
2025-07-22 767.60 776.80 761.60 771.80 0.0M
2025-07-21 764.20 772.20 759.00 767.80 0.1M
2025-07-20 764.20 772.20 768.20 770.00 0.0M
2025-07-19 764.20 770.60 760.00 769.80 0.0M
2025-07-18 758.80 767.80 748.20 764.00 0.1M
2025-07-17 770.00 774.60 752.60 756.00 0.1M
2025-07-16 749.20 771.60 744.20 766.80 0.2M
2025-07-15 752.60 764.00 745.20 750.20 0.1M
2025-07-14 714.00 758.80 712.20 752.60 0.1M
2025-07-13 714.00 723.60 716.40 719.40 0.0M
2025-07-12 714.00 723.60 712.60 718.20 0.0M
2025-07-11 733.40 735.60 712.00 714.80 0.1M
2025-07-10 732.40 742.60 730.60 733.00 0.1M
2025-07-09 741.60 745.60 722.60 733.20 0.1M
2025-07-08 745.40 748.40 738.00 741.60 0.1M
2025-07-07 759.40 759.40 740.00 746.80 0.1M
2025-07-06 759.40 758.60 754.20 756.40 0.0M
2025-07-05 759.40 759.40 754.00 754.20 0.0M
2025-07-04 770.40 775.20 754.80 756.80 0.0M
2025-07-03 767.00 784.00 766.80 772.20 0.1M
2025-07-02 767.00 775.40 765.00 767.00 0.0M
2025-07-01 770.60 779.00 767.00 768.80 0.1M
2025-06-30 764.60 781.20 747.00 775.80 0.2M
2025-06-29 764.60 764.00 758.60 761.00 0.0M
2025-06-28 764.60 768.20 763.60 764.00 0.0M
2025-06-27 758.80 773.00 755.00 763.20 0.1M
2025-06-26 742.80 764.40 740.00 753.60 0.2M
2025-06-25 741.40 745.80 741.20 741.40 0.0M
2025-06-24 729.00 744.40 720.00 742.00 0.1M
2025-06-23 744.80 745.20 720.40 726.20 0.0M
2025-06-20 749.00 754.20 735.00 744.60 0.1M
2025-06-19 744.60 753.60 744.60 749.00 0.0M
2025-06-18 739.00 756.40 734.20 748.00 0.2M
2025-06-17 722.20 734.80 710.00 730.40 0.1M
2025-06-16 728.20 735.60 713.60 722.00 0.1M
2025-06-15 728.20 735.60 726.60 729.60 0.0M
2025-06-14 728.20 735.40 728.20 733.40 0.0M
2025-06-13 744.00 753.80 726.40 728.00 0.0M
2025-06-11 743.00 745.80 734.00 736.20 0.0M
2025-06-10 744.00 753.60 734.20 740.80 0.0M
2025-06-09 751.80 765.00 733.40 745.20 0.1M
2025-06-08 751.80 760.60 748.60 756.20 0.0M
2025-06-07 751.80 765.00 751.80 760.40 0.0M
2025-06-06 780.20 805.00 752.60 760.80 0.2M
2025-06-05 769.20 780.20 768.60 779.00 0.1M
2025-06-04 777.80 784.40 758.60 770.80 0.1M
2025-06-03 767.60 778.80 764.00 776.80 0.1M
2025-06-02 768.20 771.00 742.20 758.60 0.1M
2025-06-01 768.20 767.40 742.80 749.20 0.0M
2025-05-31 768.20 771.00 764.00 765.40 0.0M
2025-05-30 764.00 774.80 757.00 764.80 0.1M
2025-05-29 795.00 795.00 760.40 764.00 0.1M
2025-05-28 775.00 792.20 774.40 791.60 0.1M
2025-05-27 758.00 780.00 746.00 774.00 0.1M
2025-05-26 767.40 772.80 750.00 758.00 0.1M
2025-05-23 766.00 774.00 758.40 773.40 0.1M
2025-05-22 753.00 776.20 739.40 763.80 0.3M
2025-05-21 750.80 758.00 747.40 753.00 0.1M
2025-05-20 752.00 759.80 745.40 750.20 0.1M
2025-05-19 752.60 765.80 743.00 752.00 0.1M
2025-05-18 752.60 762.40 755.20 761.80 0.0M
2025-05-17 752.60 761.00 752.80 757.80 0.0M
2025-05-16 743.20 763.40 735.00 755.00 0.2M
2025-05-15 734.00 745.80 728.80 743.00 0.1M
2025-05-14 742.60 756.00 727.40 732.00 0.1M
2025-05-13 757.00 763.40 741.80 744.20 0.1M
2025-05-12 727.00 759.00 721.00 757.80 0.3M
2025-05-08 730.80 734.60 724.00 726.20 0.1M
2025-05-07 727.60 744.00 718.60 730.40 0.2M
2025-05-06 709.80 730.60 700.00 727.60 0.2M
2025-05-05 745.00 748.00 696.60 709.20 0.8M
2025-05-02 773.00 777.00 750.00 752.20 0.2M
2025-04-30 782.00 783.00 764.80 777.20 0.3M
2025-04-29 786.20 795.80 768.00 780.20 1.8M
2025-04-28 850.60 885.00 848.00 869.80 2.3M
2025-04-25 810.00 845.00 807.40 837.60 0.5M
2025-04-24 802.00 816.00 800.60 808.40 0.4M
2025-04-23 808.40 808.40 792.20 800.80 0.2M
2025-04-22 800.00 809.00 798.20 802.20 0.2M
2025-04-21 805.00 812.00 798.00 802.00 0.4M
2025-04-18 801.60 804.60 794.40 800.80 0.2M
2025-04-17 798.40 810.00 794.60 801.80 0.2M
2025-04-16 802.80 803.80 789.20 798.00 0.2M
2025-04-15 804.60 812.60 785.40 801.40 0.2M
2025-04-14 792.40 830.00 791.20 803.00 0.3M
2025-04-11 783.60 808.20 778.80 791.60 0.3M
2025-04-10 835.00 838.40 777.00 784.80 0.3M
2025-04-09 791.60 809.60 766.40 774.00 0.1M
2025-04-08 798.20 814.80 788.40 801.80 0.1M
2025-04-07 810.00 855.00 755.60 783.40 0.5M
2025-04-04 852.00 856.80 840.00 843.00 0.1M
2025-04-03 855.00 865.80 840.00 845.60 0.1M
2025-04-02 850.00 869.00 834.60 847.00 0.1M
2025-04-01 870.00 880.40 847.00 850.00 0.1M
2025-03-31 866.80 880.00 855.60 865.20 0.0M
2025-03-28 862.00 875.40 849.00 866.80 0.1M
2025-03-27 882.60 882.60 860.40 864.20 0.1M
2025-03-26 888.80 892.80 883.00 885.80 0.0M
2025-03-25 882.00 894.20 875.00 886.00 0.0M
2025-03-24 895.20 898.60 875.40 880.00 0.1M
2025-03-21 897.20 905.80 882.80 889.00 0.1M
2025-03-20 903.20 911.80 887.00 897.20 0.1M
2025-03-19 904.00 908.60 880.20 901.20 0.2M
2025-03-18 909.00 934.00 895.00 904.00 0.3M
2025-03-17 895.00 905.00 883.00 896.80 0.2M
2025-03-14 847.00 887.80 842.80 873.20 0.3M
2025-03-13 830.40 849.00 826.00 842.20 0.0M
2025-03-12 838.00 846.40 826.00 839.00 0.1M
2025-03-11 857.80 882.40 836.00 844.00 0.3M
2025-03-10 855.00 865.80 849.80 857.80 0.0M
2025-03-07 845.40 867.00 840.40 845.00 0.1M
2025-03-06 857.60 861.80 835.00 842.40 0.1M
2025-03-05 859.00 888.80 857.00 858.20 0.2M
2025-03-04 840.00 858.80 836.40 856.60 0.1M
2025-03-03 836.00 838.80 820.00 828.80 0.1M
2025-02-28 829.00 850.00 801.20 845.00 0.2M
2025-02-27 854.00 859.00 817.60 827.80 0.1M
2025-02-26 910.00 912.80 850.00 855.40 0.4M
2025-02-25 910.00 948.00 903.00 905.80 0.4M
2025-02-24 904.20 919.00 893.80 905.00 0.0M
2025-02-21 888.60 906.00 885.60 903.20 0.0M
2025-02-20 891.80 897.80 880.00 889.00 0.0M
2025-02-19 890.00 899.60 878.40 888.80 0.0M
2025-02-18 900.00 905.80 890.20 891.80 0.1M
2025-02-17 902.40 908.60 892.00 904.40 0.0M
2025-02-14 899.00 931.00 886.20 891.20 0.2M
2025-02-13 918.00 920.00 882.60 893.40 0.1M
2025-02-12 882.00 888.20 866.20 874.20 0.0M
2025-02-11 881.00 890.00 857.00 872.20 0.1M
2025-02-10 882.20 890.00 873.00 881.00 0.0M
2025-02-07 876.00 890.00 864.40 876.00 0.1M
2025-02-06 872.80 913.80 866.60 874.80 0.7M
2025-02-05 852.00 864.00 840.60 858.80 0.1M
2025-02-04 862.20 882.80 848.80 860.00 0.3M
2025-02-03 852.00 870.00 848.40 861.20 0.1M
2025-01-31 862.20 870.00 856.60 861.60 0.1M
2025-01-30 854.20 867.40 854.20 860.20 0.1M
2025-01-29 881.80 891.00 846.60 854.00 0.3M
2025-01-28 860.00 888.60 848.40 883.00 0.2M
2025-01-27 885.80 888.60 858.20 860.20 0.1M
2025-01-24 861.00 893.00 861.00 885.80 0.5M
2025-01-23 857.80 864.80 841.00 854.60 0.2M
2025-01-22 885.00 885.00 856.00 863.60 0.2M
2025-01-21 892.80 903.00 866.60 878.20 0.3M
2025-01-20 923.00 953.00 886.00 893.00 0.4M
2025-01-17 874.80 927.00 861.00 914.00 1.1M
2025-01-16 831.40 881.80 823.80 879.80 0.6M
2025-01-15 818.00 819.80 809.20 815.00 0.0M
2025-01-14 815.40 822.40 801.60 817.00 0.1M
2025-01-13 819.60 827.00 810.20 815.40 0.1M
2025-01-10 792.80 826.80 787.20 819.60 0.1M
2025-01-09 819.40 820.00 792.00 793.00 0.1M
2025-01-08 810.00 821.80 800.40 816.20 0.0M
2025-01-06 825.00 825.00 801.60 810.40 0.0M
2025-01-03 838.20 850.00 821.00 828.80 0.0M