40.40
Última Actualización: 2025-09-25
| 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 | 5,175.00 | 5,280.00 | 5,175.00 | 5,280.00 | 0.0M |
| 2021-12-29 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.0M |
| 2021-12-28 | 5,280.15 | 5,280.15 | 5,280.00 | 5,280.00 | 0.0M |
| 2021-12-27 | 5,400.00 | 5,625.00 | 5,400.00 | 5,572.50 | 0.0M |
| 2021-12-23 | 5,265.00 | 5,280.00 | 5,265.00 | 5,280.00 | 0.0M |
| 2021-12-22 | 5,145.00 | 5,145.00 | 5,115.00 | 5,115.00 | 0.0M |
| 2021-12-21 | 4,952.85 | 4,952.85 | 4,952.85 | 4,952.85 | 0.0M |
| 2021-12-14 | 4,804.95 | 4,804.95 | 4,804.95 | 4,804.95 | 0.0M |
| 2021-12-13 | 4,516.65 | 4,725.00 | 4,516.65 | 4,725.00 | 0.0M |
| 2021-12-10 | 5,025.00 | 5,025.00 | 4,726.65 | 4,726.65 | 0.0M |
| 2021-12-09 | 5,100.00 | 5,100.00 | 4,875.00 | 5,025.00 | 0.0M |
| 2021-12-08 | 4,875.00 | 5,100.00 | 4,875.00 | 5,100.00 | 0.0M |
| 2021-12-07 | 4,582.50 | 5,025.00 | 4,582.50 | 5,025.00 | 0.0M |
| 2021-12-06 | 4,567.50 | 4,567.50 | 4,567.50 | 4,567.50 | 0.0M |
| 2021-12-03 | 4,800.00 | 4,800.00 | 4,725.00 | 4,770.00 | 0.0M |
| 2021-12-02 | 5,100.00 | 5,100.00 | 4,950.00 | 5,025.00 | 0.0M |
| 2021-12-01 | 5,415.00 | 5,415.00 | 5,052.15 | 5,052.15 | 0.0M |
| 2021-11-30 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2021-11-24 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 0.0M |
| 2021-11-23 | 5,625.90 | 5,640.00 | 5,625.00 | 5,625.00 | 0.0M |
| 2021-11-18 | 6,187.50 | 6,187.50 | 6,000.00 | 6,015.00 | 0.0M |
| 2021-11-17 | 6,450.00 | 6,450.00 | 6,195.00 | 6,195.00 | 0.0M |
| 2021-11-16 | 6,300.00 | 6,480.00 | 6,225.00 | 6,480.00 | 0.0M |
| 2021-11-12 | 5,895.00 | 6,045.00 | 5,895.00 | 6,045.00 | 0.0M |
| 2021-11-11 | 5,805.00 | 6,270.00 | 5,805.00 | 6,150.00 | 0.0M |
| 2021-11-10 | 6,225.00 | 6,225.00 | 5,805.00 | 5,805.00 | 0.0M |
| 2021-11-09 | 5,625.15 | 6,705.00 | 5,625.15 | 6,224.40 | 0.0M |
| 2021-11-08 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2021-11-05 | 5,187.30 | 5,197.50 | 5,115.00 | 5,161.50 | 0.0M |
| 2021-11-04 | 5,220.00 | 5,257.50 | 5,220.00 | 5,253.00 | 0.0M |
| 2021-11-03 | 5,400.00 | 5,475.00 | 5,400.00 | 5,475.00 | 0.0M |
| 2021-10-29 | 5,084.85 | 5,145.00 | 5,084.85 | 5,145.00 | 0.0M |
| 2021-10-28 | 5,031.00 | 5,031.00 | 5,031.00 | 5,031.00 | 0.0M |
| 2021-10-26 | 5,100.00 | 5,100.00 | 5,040.00 | 5,073.75 | 0.0M |
| 2021-10-22 | 4,740.00 | 4,800.00 | 4,740.00 | 4,740.00 | 0.0M |
| 2021-10-13 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2021-10-08 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0.0M |
| 2021-10-07 | 4,620.00 | 4,620.00 | 4,581.90 | 4,584.45 | 0.0M |
| 2021-10-06 | 4,680.00 | 4,680.00 | 4,605.00 | 4,605.00 | 0.0M |
| 2021-10-04 | 4,800.00 | 4,800.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2021-09-29 | 4,935.15 | 4,935.15 | 4,875.00 | 4,875.00 | 0.0M |
| 2021-09-28 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2021-09-27 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0M |
| 2021-09-24 | 5,190.00 | 5,190.00 | 5,040.00 | 5,055.00 | 0.0M |
| 2021-09-23 | 5,280.00 | 5,490.00 | 5,280.00 | 5,490.00 | 0.0M |
| 2021-09-22 | 5,093.10 | 5,093.10 | 5,085.00 | 5,085.00 | 0.0M |
| 2021-09-21 | 5,055.00 | 5,098.50 | 5,055.00 | 5,098.50 | 0.0M |
| 2021-09-10 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2021-09-08 | 5,325.00 | 5,535.00 | 5,325.00 | 5,378.25 | 0.0M |
| 2021-09-07 | 5,385.00 | 5,385.00 | 5,370.00 | 5,370.00 | 0.0M |
| 2021-09-02 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 0.0M |
| 2021-09-01 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 0.0M |
| 2021-08-18 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0M |
| 2021-08-17 | 4,905.00 | 4,905.00 | 4,791.00 | 4,791.00 | 0.0M |
| 2021-08-16 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.0M |
| 2021-08-13 | 5,205.00 | 5,205.00 | 5,055.00 | 5,055.00 | 0.0M |
| 2021-08-12 | 5,325.00 | 5,325.00 | 5,319.45 | 5,319.45 | 0.0M |
| 2021-08-11 | 5,389.20 | 5,389.20 | 5,389.20 | 5,389.20 | 0.0M |
| 2021-08-10 | 5,662.50 | 5,662.50 | 5,535.00 | 5,539.20 | 0.0M |
| 2021-08-09 | 5,430.00 | 5,602.50 | 5,318.25 | 5,602.50 | 0.0M |
| 2021-08-06 | 5,449.65 | 5,449.65 | 5,449.65 | 5,449.65 | 0.0M |
| 2021-08-02 | 5,566.95 | 5,566.95 | 5,350.65 | 5,350.65 | 0.0M |
| 2021-07-30 | 5,512.50 | 5,512.50 | 5,490.00 | 5,490.00 | 0.0M |
| 2021-07-28 | 5,355.00 | 5,527.20 | 5,355.00 | 5,527.20 | 0.0M |
| 2021-07-27 | 5,107.50 | 5,160.00 | 5,107.50 | 5,160.00 | 0.0M |
| 2021-07-26 | 5,220.00 | 5,325.00 | 5,220.00 | 5,325.00 | 0.0M |
| 2021-07-23 | 5,250.00 | 5,295.00 | 5,250.00 | 5,295.00 | 0.0M |
| 2021-07-22 | 5,700.00 | 5,700.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2021-07-21 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.0M |
| 2021-07-19 | 5,520.00 | 5,520.00 | 5,205.00 | 5,400.00 | 0.0M |
| 2021-07-16 | 5,670.00 | 5,670.00 | 5,475.00 | 5,475.00 | 0.0M |
| 2021-07-15 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.0M |
| 2021-07-14 | 5,745.00 | 5,745.00 | 5,625.00 | 5,625.00 | 0.0M |
| 2021-07-13 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2021-07-09 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2021-07-08 | 5,985.00 | 5,985.00 | 5,985.00 | 5,985.00 | 0.0M |
| 2021-07-07 | 6,165.00 | 6,165.00 | 5,985.00 | 5,985.00 | 0.0M |
| 2021-07-06 | 6,195.00 | 6,195.00 | 6,195.00 | 6,195.00 | 0.0M |
| 2021-07-02 | 6,375.00 | 6,375.00 | 6,210.00 | 6,210.00 | 0.0M |
| 2021-07-01 | 6,495.00 | 6,495.00 | 6,450.00 | 6,450.00 | 0.0M |
| 2021-06-30 | 6,600.00 | 6,705.00 | 6,540.00 | 6,540.15 | 0.0M |
| 2021-06-29 | 6,900.00 | 6,900.00 | 6,525.00 | 6,611.25 | 0.0M |
| 2021-06-28 | 7,080.00 | 7,080.00 | 6,960.00 | 7,020.00 | 0.0M |
| 2021-06-25 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2021-06-24 | 7,230.00 | 7,500.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2021-06-23 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.0M |
| 2021-06-22 | 6,900.00 | 6,900.00 | 6,666.75 | 6,697.50 | 0.0M |
| 2021-06-18 | 7,009.20 | 7,009.20 | 7,009.20 | 7,009.20 | 0.0M |
| 2021-06-17 | 7,349.70 | 7,349.70 | 7,200.00 | 7,200.00 | 0.0M |
| 2021-06-16 | 7,410.00 | 7,481.55 | 7,245.00 | 7,245.00 | 0.0M |
| 2021-06-14 | 6,922.50 | 7,170.00 | 6,922.50 | 7,170.00 | 0.0M |
| 2021-06-11 | 7,110.45 | 7,110.45 | 7,110.45 | 7,110.45 | 0.0M |
| 2021-06-10 | 7,245.00 | 7,245.00 | 6,987.60 | 7,020.00 | 0.0M |
| 2021-06-09 | 7,365.00 | 7,365.00 | 7,254.00 | 7,254.00 | 0.0M |
| 2021-06-08 | 7,350.00 | 7,500.00 | 7,350.00 | 7,500.00 | 0.0M |
| 2021-06-07 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0.0M |
| 2021-06-04 | 7,290.00 | 7,290.00 | 7,140.15 | 7,140.30 | 0.0M |
| 2021-06-03 | 7,050.00 | 7,500.00 | 7,050.00 | 7,431.45 | 0.0M |
| 2021-06-02 | 6,105.30 | 7,050.00 | 6,105.30 | 7,050.00 | 0.0M |
| 2021-06-01 | 6,067.50 | 6,090.00 | 6,067.50 | 6,090.00 | 0.0M |
| 2021-05-28 | 6,420.00 | 6,420.00 | 6,158.25 | 6,158.25 | 0.0M |
| 2021-05-27 | 6,307.50 | 6,307.50 | 6,232.50 | 6,233.25 | 0.0M |
| 2021-05-26 | 6,290.70 | 6,375.00 | 6,180.00 | 6,300.00 | 0.0M |
| 2021-05-25 | 6,180.00 | 6,180.00 | 6,067.50 | 6,067.50 | 0.0M |
| 2021-05-24 | 6,705.00 | 6,825.00 | 6,630.00 | 6,735.00 | 0.0M |
| 2021-05-21 | 6,405.00 | 6,405.00 | 6,405.00 | 6,405.00 | 0.0M |
| 2021-05-20 | 6,033.75 | 6,899.70 | 5,955.00 | 6,607.35 | 0.0M |
| 2021-05-19 | 6,255.00 | 6,255.00 | 6,255.00 | 6,255.00 | 0.0M |
| 2021-05-18 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 0.0M |
| 2021-05-14 | 6,000.00 | 6,105.00 | 6,000.00 | 6,105.00 | 0.0M |
| 2021-05-13 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0M |
| 2021-05-12 | 6,150.00 | 6,150.00 | 6,030.00 | 6,030.00 | 0.0M |
| 2021-05-10 | 5,957.25 | 6,120.00 | 5,957.25 | 5,961.60 | 0.0M |
| 2021-05-07 | 6,194.25 | 6,194.25 | 6,192.75 | 6,192.75 | 0.0M |
| 2021-05-06 | 6,210.00 | 6,210.00 | 5,917.50 | 5,917.50 | 0.0M |
| 2021-05-05 | 6,615.00 | 6,615.00 | 6,375.00 | 6,375.30 | 0.0M |
| 2021-05-04 | 6,405.00 | 6,420.00 | 6,405.00 | 6,420.00 | 0.0M |
| 2021-05-03 | 6,750.30 | 6,750.30 | 6,600.00 | 6,705.00 | 0.0M |
| 2021-04-30 | 7,471.50 | 7,471.65 | 7,005.00 | 7,005.00 | 0.0M |
| 2021-04-29 | 7,425.00 | 7,486.50 | 7,215.00 | 7,485.60 | 0.0M |
| 2021-04-28 | 7,201.50 | 7,275.00 | 7,128.15 | 7,200.15 | 0.0M |
| 2021-04-27 | 7,081.50 | 7,499.85 | 7,065.30 | 7,191.15 | 0.0M |
| 2021-04-26 | 6,885.00 | 7,665.00 | 6,885.00 | 7,650.00 | 0.0M |
| 2021-04-23 | 5,521.50 | 6,750.00 | 5,521.50 | 6,615.00 | 0.0M |
| 2021-04-22 | 5,576.25 | 5,643.15 | 5,537.70 | 5,537.70 | 0.0M |
| 2021-04-21 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.0M |
| 2021-04-20 | 5,149.80 | 5,149.80 | 4,800.00 | 4,875.00 | 0.0M |
| 2021-04-19 | 5,145.00 | 5,145.00 | 4,995.15 | 4,995.15 | 0.0M |
| 2021-04-16 | 5,310.00 | 5,407.50 | 5,310.00 | 5,325.00 | 0.0M |
| 2021-04-15 | 5,790.00 | 5,790.00 | 5,250.00 | 5,310.00 | 0.0M |
| 2021-04-14 | 6,075.00 | 6,075.00 | 5,895.00 | 5,955.00 | 0.0M |
| 2021-04-13 | 5,898.00 | 5,898.00 | 5,898.00 | 5,898.00 | 0.0M |
| 2021-04-12 | 6,750.00 | 6,750.00 | 6,495.00 | 6,495.00 | 0.0M |
| 2021-04-08 | 7,200.00 | 7,200.00 | 6,523.50 | 6,523.50 | 0.0M |
| 2021-04-07 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 0.0M |
| 2021-04-06 | 7,575.45 | 7,575.45 | 7,575.45 | 7,575.45 | 0.0M |
| 2021-04-05 | 7,590.00 | 7,650.00 | 7,590.00 | 7,650.00 | 0.0M |
| 2021-03-31 | 7,350.15 | 7,502.25 | 7,290.15 | 7,502.25 | 0.0M |
| 2021-03-30 | 7,200.00 | 7,215.00 | 7,200.00 | 7,215.00 | 0.0M |
| 2021-03-29 | 7,695.00 | 7,695.00 | 7,425.15 | 7,425.15 | 0.0M |
| 2021-03-26 | 7,695.00 | 7,695.00 | 7,695.00 | 7,695.00 | 0.0M |
| 2021-03-24 | 8,559.00 | 8,625.00 | 8,385.00 | 8,415.00 | 0.0M |
| 2021-03-23 | 9,179.85 | 9,179.85 | 8,880.00 | 8,880.00 | 0.0M |
| 2021-03-19 | 8,325.00 | 9,734.85 | 8,325.00 | 9,411.75 | 0.0M |
| 2021-03-18 | 8,733.90 | 8,733.90 | 8,400.15 | 8,400.15 | 0.0M |
| 2021-03-17 | 8,471.70 | 8,490.00 | 8,325.00 | 8,490.00 | 0.0M |
| 2021-03-12 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.0M |
| 2021-03-11 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.0M |
| 2021-03-10 | 7,500.30 | 7,912.50 | 7,500.30 | 7,799.85 | 0.0M |
| 2021-03-09 | 7,305.00 | 7,305.00 | 7,260.00 | 7,275.00 | 0.0M |
| 2021-03-08 | 7,320.00 | 7,320.00 | 7,050.00 | 7,050.00 | 0.0M |
| 2021-03-05 | 7,200.00 | 7,200.00 | 6,450.15 | 6,573.75 | 0.0M |
| 2021-03-04 | 7,530.00 | 7,702.50 | 7,200.00 | 7,200.00 | 0.0M |
| 2021-03-03 | 8,265.00 | 8,475.00 | 8,025.00 | 8,025.00 | 0.0M |
| 2021-03-02 | 8,730.00 | 8,730.00 | 8,595.00 | 8,595.00 | 0.0M |
| 2021-03-01 | 8,901.00 | 9,042.00 | 8,901.00 | 9,042.00 | 0.0M |
| 2021-02-26 | 8,730.00 | 8,730.00 | 8,355.00 | 8,730.00 | 0.0M |
| 2021-02-25 | 9,300.00 | 9,300.00 | 8,610.00 | 8,820.00 | 0.0M |
| 2021-02-24 | 8,925.00 | 8,932.50 | 8,889.60 | 8,925.00 | 0.0M |
| 2021-02-23 | 9,000.00 | 9,225.00 | 8,685.00 | 8,995.35 | 0.0M |
| 2021-02-22 | 10,649.85 | 10,649.85 | 9,690.00 | 9,690.00 | 0.0M |
| 2021-02-19 | 10,125.00 | 10,800.00 | 9,999.90 | 10,649.85 | 0.0M |
| 2021-02-18 | 10,500.00 | 10,500.00 | 9,945.15 | 10,035.15 | 0.0M |
| 2021-02-17 | 10,365.00 | 11,325.00 | 10,200.00 | 10,348.35 | 0.0M |
| 2021-02-16 | 11,985.00 | 12,105.00 | 10,950.00 | 10,950.00 | 0.0M |
| 2021-02-12 | 10,710.00 | 11,250.00 | 10,710.00 | 11,250.00 | 0.0M |
| 2021-02-11 | 10,087.05 | 11,100.00 | 10,087.05 | 10,769.85 | 0.0M |
| 2021-02-10 | 10,410.00 | 10,425.00 | 9,712.20 | 10,140.00 | 0.0M |
| 2021-02-09 | 9,795.00 | 10,110.00 | 9,795.00 | 10,110.00 | 0.0M |
| 2021-02-08 | 10,470.00 | 10,470.00 | 9,750.00 | 9,795.00 | 0.0M |
| 2021-02-05 | 10,200.00 | 10,290.00 | 10,200.00 | 10,260.00 | 0.0M |
| 2021-02-04 | 9,900.00 | 10,125.00 | 9,900.00 | 10,125.00 | 0.0M |
| 2021-02-03 | 9,825.00 | 9,825.00 | 9,750.00 | 9,750.00 | 0.0M |
| 2021-02-02 | 10,050.00 | 10,275.00 | 9,866.40 | 9,866.40 | 0.0M |
| 2021-01-29 | 10,123.65 | 10,125.00 | 9,866.25 | 9,866.25 | 0.0M |
| 2021-01-28 | 10,500.00 | 10,500.00 | 10,200.00 | 10,350.00 | 0.0M |
| 2021-01-27 | 11,700.00 | 12,315.00 | 10,500.00 | 10,706.70 | 0.0M |
| 2021-01-26 | 11,190.15 | 11,190.15 | 10,635.00 | 10,635.00 | 0.0M |
| 2021-01-25 | 10,500.00 | 12,007.20 | 10,500.00 | 11,143.20 | 0.0M |
| 2021-01-22 | 10,199.85 | 10,199.85 | 10,080.00 | 10,086.90 | 0.0M |
| 2021-01-21 | 10,065.00 | 10,065.00 | 9,503.70 | 9,705.00 | 0.0M |
| 2021-01-20 | 9,435.00 | 9,750.00 | 9,311.10 | 9,311.10 | 0.0M |
| 2021-01-19 | 9,450.00 | 9,450.00 | 8,745.00 | 8,880.00 | 0.0M |
| 2021-01-15 | 9,450.00 | 9,450.00 | 9,225.00 | 9,225.00 | 0.0M |
| 2021-01-13 | 9,450.00 | 10,560.00 | 9,435.00 | 9,916.35 | 0.0M |
| 2021-01-12 | 9,300.00 | 9,300.00 | 9,045.00 | 9,295.95 | 0.0M |
| 2021-01-11 | 9,825.00 | 9,825.00 | 9,375.00 | 9,577.50 | 0.0M |
| 2021-01-08 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.0M |
| 2021-01-05 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.0M |