862.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 868.00 | 868.00 | 862.00 | 862.00 | 0.0M |
| 2025-09-25 | 864.00 | 874.00 | 854.00 | 854.00 | 0.1M |
| 2025-09-24 | 876.00 | 876.00 | 872.00 | 872.00 | 0.0M |
| 2025-09-23 | 876.00 | 904.00 | 876.00 | 886.00 | 0.2M |
| 2025-09-22 | 858.00 | 874.00 | 852.00 | 870.00 | 0.0M |
| 2025-09-19 | 868.00 | 880.00 | 856.00 | 856.00 | 0.1M |
| 2025-09-18 | 828.00 | 870.00 | 828.00 | 868.00 | 0.1M |
| 2025-09-17 | 860.00 | 866.00 | 836.00 | 866.00 | 0.0M |
| 2025-09-16 | 874.00 | 874.00 | 864.00 | 874.00 | 0.0M |
| 2025-09-15 | 870.00 | 874.00 | 860.00 | 870.00 | 0.1M |
| 2025-09-12 | 870.00 | 870.00 | 864.00 | 866.00 | 0.1M |
| 2025-09-11 | 870.00 | 872.00 | 864.00 | 871.00 | 0.0M |
| 2025-09-10 | 870.00 | 872.00 | 868.00 | 868.00 | 0.1M |
| 2025-09-09 | 866.00 | 870.00 | 862.00 | 871.00 | 0.0M |
| 2025-09-08 | 872.00 | 876.00 | 872.00 | 876.00 | 0.0M |
| 2025-09-05 | 884.00 | 884.00 | 872.00 | 872.00 | 0.3M |
| 2025-09-04 | 876.00 | 882.00 | 876.00 | 880.00 | 0.0M |
| 2025-09-03 | 870.00 | 878.00 | 870.00 | 873.00 | 0.0M |
| 2025-09-02 | 858.00 | 870.00 | 856.00 | 868.00 | 0.1M |
| 2025-09-01 | 880.00 | 880.00 | 874.00 | 878.00 | 0.1M |
| 2025-08-29 | 890.00 | 890.00 | 880.00 | 882.00 | 0.0M |
| 2025-08-28 | 890.00 | 892.00 | 890.00 | 892.00 | 0.1M |
| 2025-08-27 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0M |
| 2025-08-26 | 890.00 | 900.00 | 886.00 | 893.00 | 0.0M |
| 2025-08-22 | 884.00 | 896.00 | 884.00 | 893.00 | 0.0M |
| 2025-08-21 | 908.00 | 908.00 | 874.00 | 890.00 | 0.1M |
| 2025-08-20 | 916.00 | 920.00 | 908.00 | 920.00 | 0.1M |
| 2025-08-19 | 940.00 | 940.00 | 928.00 | 928.00 | 0.1M |
| 2025-08-18 | 922.00 | 922.00 | 922.00 | 922.00 | 0.0M |
| 2025-08-15 | 916.00 | 934.00 | 916.00 | 934.00 | 0.0M |
| 2025-08-14 | 906.00 | 938.00 | 906.00 | 924.00 | 0.0M |
| 2025-08-13 | 930.00 | 930.00 | 916.00 | 916.00 | 0.0M |
| 2025-08-12 | 908.00 | 928.00 | 908.00 | 922.00 | 0.0M |
| 2025-08-11 | 920.00 | 920.00 | 916.00 | 916.00 | 0.0M |
| 2025-08-08 | 920.00 | 920.00 | 920.00 | 920.00 | 0.1M |
| 2025-08-07 | 920.00 | 920.00 | 910.00 | 910.00 | 0.0M |
| 2025-08-06 | 900.00 | 926.00 | 890.00 | 890.00 | 0.1M |
| 2025-08-05 | 920.00 | 930.00 | 910.00 | 912.00 | 0.0M |
| 2025-08-04 | 904.00 | 912.00 | 904.00 | 908.00 | 0.1M |
| 2025-08-01 | 918.00 | 918.00 | 880.00 | 880.00 | 0.1M |
| 2025-07-31 | 898.00 | 950.00 | 898.00 | 930.00 | 0.1M |
| 2025-07-30 | 880.00 | 894.00 | 880.00 | 894.00 | 0.3M |
| 2025-07-29 | 898.00 | 900.00 | 870.00 | 870.00 | 0.3M |
| 2025-07-28 | 880.00 | 882.00 | 876.00 | 882.00 | 0.1M |
| 2025-07-25 | 870.00 | 870.00 | 870.00 | 870.00 | 0.0M |
| 2025-07-24 | 864.00 | 864.00 | 864.00 | 864.00 | 0.0M |
| 2025-07-23 | 866.00 | 870.00 | 864.00 | 870.00 | 0.1M |
| 2025-07-22 | 876.00 | 882.00 | 876.00 | 875.00 | 0.1M |
| 2025-07-21 | 874.00 | 874.00 | 874.00 | 874.00 | 0.0M |
| 2025-07-18 | 892.00 | 892.00 | 882.00 | 882.00 | 0.0M |
| 2025-07-17 | 846.00 | 898.00 | 846.00 | 872.00 | 0.0M |
| 2025-07-16 | 854.00 | 854.00 | 834.00 | 834.00 | 0.0M |
| 2025-07-15 | 850.00 | 870.00 | 850.00 | 860.00 | 0.2M |
| 2025-07-14 | 838.00 | 838.00 | 834.00 | 836.00 | 0.0M |
| 2025-07-11 | 830.00 | 836.00 | 820.00 | 832.00 | 0.1M |
| 2025-07-10 | 821.00 | 821.00 | 821.00 | 821.00 | 0.0M |
| 2025-07-09 | 820.00 | 828.00 | 816.00 | 823.00 | 0.1M |
| 2025-07-08 | 816.00 | 818.00 | 800.00 | 800.00 | 0.1M |
| 2025-07-07 | 808.00 | 816.00 | 808.00 | 816.00 | 0.0M |
| 2025-07-04 | 806.00 | 810.00 | 804.00 | 805.00 | 0.0M |
| 2025-07-03 | 804.00 | 818.00 | 790.00 | 818.00 | 0.1M |
| 2025-07-02 | 788.00 | 812.00 | 788.00 | 812.00 | 0.0M |
| 2025-07-01 | 792.00 | 798.00 | 786.00 | 788.00 | 0.1M |
| 2025-06-30 | 790.00 | 802.00 | 790.00 | 800.00 | 0.1M |
| 2025-06-27 | 790.00 | 790.00 | 770.00 | 770.00 | 0.0M |
| 2025-06-26 | 774.00 | 790.00 | 774.00 | 774.00 | 0.0M |
| 2025-06-25 | 772.00 | 780.00 | 772.00 | 780.00 | 0.0M |
| 2025-06-24 | 758.00 | 768.00 | 758.00 | 760.00 | 0.1M |
| 2025-06-23 | 752.00 | 752.00 | 746.00 | 746.00 | 0.0M |
| 2025-06-20 | 736.00 | 736.00 | 736.00 | 736.00 | 0.0M |
| 2025-06-19 | 736.00 | 736.00 | 736.00 | 736.00 | 0.0M |
| 2025-06-18 | 748.00 | 750.00 | 748.00 | 750.00 | 0.0M |
| 2025-06-17 | 748.00 | 754.00 | 746.00 | 746.00 | 0.1M |
| 2025-06-16 | 744.00 | 744.00 | 736.00 | 736.00 | 0.0M |
| 2025-06-13 | 736.00 | 748.00 | 730.00 | 730.00 | 0.0M |
| 2025-06-12 | 752.00 | 754.00 | 744.00 | 750.00 | 0.1M |
| 2025-06-11 | 752.00 | 756.00 | 752.00 | 752.00 | 0.0M |
| 2025-06-10 | 752.00 | 760.00 | 750.00 | 752.00 | 0.0M |
| 2025-06-09 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0M |
| 2025-06-06 | 750.00 | 756.00 | 750.00 | 756.00 | 0.0M |
| 2025-06-05 | 750.00 | 750.00 | 750.00 | 750.00 | 0.1M |
| 2025-06-04 | 740.00 | 760.00 | 740.00 | 742.00 | 0.0M |
| 2025-06-03 | 732.00 | 732.00 | 732.00 | 732.00 | 0.0M |
| 2025-06-02 | 730.00 | 738.00 | 728.00 | 730.00 | 0.0M |
| 2025-05-30 | 726.00 | 732.00 | 716.00 | 732.00 | 0.1M |
| 2025-05-29 | 728.00 | 728.00 | 728.00 | 728.00 | 0.0M |
| 2025-05-28 | 720.00 | 728.00 | 718.00 | 725.00 | 0.0M |
| 2025-05-27 | 708.00 | 720.00 | 708.00 | 718.00 | 0.0M |
| 2025-05-23 | 694.00 | 694.00 | 686.00 | 690.00 | 0.0M |
| 2025-05-22 | 712.00 | 718.00 | 712.00 | 718.00 | 0.0M |
| 2025-05-21 | 710.00 | 724.00 | 710.00 | 710.00 | 0.2M |
| 2025-05-20 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2025-05-19 | 728.00 | 728.00 | 720.00 | 720.00 | 0.0M |
| 2025-05-16 | 728.00 | 728.00 | 726.00 | 726.00 | 0.0M |
| 2025-05-15 | 722.00 | 724.00 | 722.00 | 724.00 | 0.1M |
| 2025-05-14 | 720.00 | 722.00 | 720.00 | 720.00 | 0.1M |
| 2025-05-13 | 694.00 | 694.00 | 686.00 | 686.00 | 0.1M |
| 2025-05-12 | 682.00 | 716.00 | 682.00 | 684.00 | 0.1M |
| 2025-05-09 | 680.00 | 680.00 | 654.00 | 654.00 | 0.0M |
| 2025-05-08 | 658.00 | 680.00 | 654.00 | 680.00 | 0.0M |
| 2025-05-07 | 644.00 | 644.00 | 630.00 | 630.00 | 0.0M |
| 2025-05-06 | 630.00 | 642.00 | 630.00 | 642.00 | 0.0M |
| 2025-05-02 | 646.00 | 646.00 | 630.00 | 646.00 | 0.0M |
| 2025-05-01 | 622.00 | 640.00 | 618.00 | 632.00 | 0.1M |
| 2025-04-30 | 590.00 | 592.00 | 590.00 | 592.00 | 0.0M |
| 2025-04-29 | 584.00 | 588.00 | 584.00 | 589.00 | 0.0M |
| 2025-04-28 | 570.00 | 596.00 | 570.00 | 570.00 | 0.0M |
| 2025-04-25 | 532.00 | 572.00 | 532.00 | 554.00 | 0.0M |
| 2025-04-24 | 558.00 | 560.00 | 552.00 | 560.00 | 0.0M |
| 2025-04-23 | 546.00 | 566.00 | 542.00 | 542.00 | 0.0M |
| 2025-04-22 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0M |
| 2025-04-17 | 548.00 | 548.00 | 520.00 | 534.00 | 0.0M |
| 2025-04-16 | 562.00 | 562.00 | 548.00 | 542.00 | 0.0M |
| 2025-04-15 | 600.00 | 600.00 | 572.00 | 572.00 | 0.0M |
| 2025-04-14 | 600.00 | 620.00 | 586.00 | 598.00 | 0.1M |
| 2025-04-11 | 590.00 | 590.00 | 554.00 | 554.00 | 0.0M |
| 2025-04-10 | 548.00 | 590.00 | 548.00 | 590.00 | 0.1M |
| 2025-04-09 | 517.16 | 532.95 | 517.16 | 529.00 | 0.0M |
| 2025-04-08 | 436.23 | 544.79 | 436.23 | 523.08 | 0.1M |
| 2025-04-07 | 493.47 | 519.13 | 444.12 | 506.30 | 0.4M |
| 2025-04-04 | 554.66 | 554.66 | 493.47 | 505.31 | 0.2M |
| 2025-04-03 | 590.19 | 590.19 | 554.66 | 554.66 | 0.0M |
| 2025-04-02 | 614.00 | 614.00 | 608.00 | 608.00 | 0.0M |
| 2025-04-01 | 612.00 | 612.00 | 602.00 | 610.00 | 0.0M |
| 2025-03-31 | 620.00 | 620.00 | 598.00 | 598.00 | 0.0M |
| 2025-03-28 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0M |
| 2025-03-27 | 646.00 | 656.00 | 646.00 | 650.00 | 0.0M |
| 2025-03-26 | 658.00 | 658.00 | 654.00 | 654.00 | 0.0M |
| 2025-03-25 | 660.00 | 670.00 | 660.00 | 670.00 | 0.0M |
| 2025-03-24 | 656.00 | 670.00 | 650.00 | 650.00 | 0.1M |
| 2025-03-21 | 670.00 | 670.00 | 670.00 | 670.00 | 0.0M |
| 2025-03-20 | 656.00 | 680.00 | 656.00 | 680.00 | 0.0M |
| 2025-03-19 | 640.00 | 660.00 | 640.00 | 654.00 | 0.0M |
| 2025-03-18 | 650.00 | 652.00 | 640.00 | 650.00 | 0.1M |
| 2025-03-17 | 664.00 | 664.00 | 646.00 | 646.00 | 0.0M |
| 2025-03-14 | 630.00 | 662.00 | 630.00 | 654.00 | 0.0M |
| 2025-03-13 | 630.00 | 638.00 | 630.00 | 638.00 | 0.0M |
| 2025-03-12 | 632.00 | 640.00 | 632.00 | 640.00 | 0.0M |
| 2025-03-11 | 642.00 | 644.00 | 626.00 | 636.00 | 0.1M |
| 2025-03-10 | 650.00 | 680.00 | 644.00 | 644.00 | 0.1M |
| 2025-03-07 | 652.00 | 652.00 | 646.00 | 646.00 | 0.0M |
| 2025-03-06 | 672.00 | 672.00 | 656.00 | 656.00 | 0.0M |
| 2025-03-05 | 670.00 | 680.00 | 666.00 | 666.00 | 0.1M |
| 2025-03-04 | 692.00 | 692.00 | 652.00 | 656.00 | 0.2M |
| 2025-03-03 | 700.00 | 700.00 | 696.00 | 696.00 | 0.0M |
| 2025-02-28 | 702.00 | 714.00 | 692.00 | 711.00 | 0.1M |
| 2025-02-27 | 722.00 | 726.00 | 706.00 | 718.00 | 0.1M |
| 2025-02-26 | 714.00 | 740.00 | 712.00 | 740.00 | 0.0M |
| 2025-02-25 | 720.00 | 720.00 | 714.00 | 720.00 | 0.1M |
| 2025-02-24 | 734.00 | 734.00 | 720.00 | 726.00 | 0.1M |
| 2025-02-21 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0M |
| 2025-02-20 | 742.00 | 750.00 | 742.00 | 744.00 | 0.1M |
| 2025-02-19 | 760.00 | 768.00 | 754.00 | 754.00 | 0.2M |
| 2025-02-18 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0M |
| 2025-02-17 | 768.00 | 768.00 | 730.00 | 730.00 | 0.0M |
| 2025-02-14 | 754.00 | 758.00 | 754.00 | 753.00 | 0.0M |
| 2025-02-13 | 760.00 | 760.00 | 750.00 | 760.00 | 0.0M |
| 2025-02-12 | 746.00 | 746.00 | 746.00 | 737.00 | 0.0M |
| 2025-02-11 | 780.00 | 780.00 | 752.00 | 752.00 | 0.1M |
| 2025-02-10 | 750.00 | 762.00 | 746.00 | 767.00 | 0.0M |
| 2025-02-07 | 722.00 | 740.00 | 722.00 | 740.00 | 0.1M |
| 2025-02-06 | 714.00 | 734.00 | 714.00 | 729.00 | 0.0M |
| 2025-02-05 | 720.00 | 720.00 | 716.00 | 721.00 | 0.1M |
| 2025-02-04 | 724.00 | 732.00 | 722.00 | 722.00 | 0.0M |
| 2025-02-03 | 718.00 | 722.00 | 712.00 | 720.00 | 0.0M |
| 2025-01-31 | 724.00 | 758.00 | 724.00 | 732.00 | 0.0M |
| 2025-01-30 | 744.00 | 744.00 | 728.00 | 732.00 | 0.1M |
| 2025-01-29 | 746.00 | 746.00 | 738.00 | 738.00 | 0.1M |
| 2025-01-28 | 730.00 | 734.00 | 720.00 | 727.00 | 0.3M |
| 2025-01-27 | 782.00 | 782.00 | 732.00 | 734.00 | 0.3M |
| 2025-01-24 | 813.00 | 813.00 | 813.00 | 813.00 | 0.0M |
| 2025-01-23 | 802.00 | 850.00 | 802.00 | 825.00 | 0.4M |
| 2025-01-22 | 794.00 | 810.00 | 794.00 | 803.00 | 0.1M |
| 2025-01-21 | 788.00 | 788.00 | 788.00 | 779.00 | 0.1M |
| 2025-01-20 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0M |
| 2025-01-17 | 776.00 | 782.00 | 768.00 | 782.00 | 0.0M |
| 2025-01-16 | 784.00 | 784.00 | 758.00 | 758.00 | 0.0M |
| 2025-01-15 | 774.00 | 774.00 | 758.00 | 770.00 | 0.0M |
| 2025-01-14 | 758.00 | 758.00 | 752.00 | 747.00 | 0.0M |
| 2025-01-13 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0M |
| 2025-01-10 | 766.00 | 766.00 | 752.00 | 760.00 | 0.1M |
| 2025-01-09 | 750.00 | 750.00 | 750.00 | 766.00 | 0.0M |
| 2025-01-08 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0M |
| 2025-01-07 | 782.00 | 782.00 | 772.00 | 772.00 | 0.0M |
| 2025-01-06 | 760.00 | 780.00 | 760.00 | 772.00 | 0.0M |
| 2025-01-03 | 750.00 | 752.00 | 750.00 | 747.00 | 0.0M |
| 2025-01-02 | 716.00 | 740.00 | 716.00 | 740.00 | 0.0M |