655.00
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 540.00 | 560.00 | 535.00 | 560.00 | 32.3M |
| 2023-12-28 | 530.00 | 555.00 | 530.00 | 545.00 | 20.2M |
| 2023-12-27 | 550.00 | 550.00 | 530.00 | 530.00 | 37.4M |
| 2023-12-22 | 545.00 | 560.00 | 535.00 | 545.00 | 42.2M |
| 2023-12-21 | 560.00 | 565.00 | 535.00 | 540.00 | 24.4M |
| 2023-12-20 | 496.00 | 580.00 | 496.00 | 560.00 | 96.5M |
| 2023-12-19 | 530.00 | 545.00 | 520.00 | 525.00 | 38.5M |
| 2023-12-18 | 550.00 | 565.00 | 525.00 | 530.00 | 53.4M |
| 2023-12-15 | 535.00 | 550.00 | 530.00 | 550.00 | 52.7M |
| 2023-12-14 | 520.00 | 555.00 | 515.00 | 530.00 | 37.3M |
| 2023-12-13 | 545.00 | 545.00 | 515.00 | 520.00 | 19.9M |
| 2023-12-12 | 540.00 | 550.00 | 520.00 | 540.00 | 54.0M |
| 2023-12-11 | 560.00 | 570.00 | 535.00 | 540.00 | 31.5M |
| 2023-12-08 | 570.00 | 580.00 | 550.00 | 550.00 | 81.1M |
| 2023-12-07 | 600.00 | 605.00 | 560.00 | 565.00 | 51.7M |
| 2023-12-06 | 570.00 | 640.00 | 570.00 | 595.00 | 125.8M |
| 2023-12-05 | 580.00 | 585.00 | 555.00 | 565.00 | 77.3M |
| 2023-12-04 | 610.00 | 620.00 | 580.00 | 580.00 | 54.3M |
| 2023-12-01 | 635.00 | 635.00 | 590.00 | 605.00 | 46.3M |
| 2023-11-30 | 630.00 | 640.00 | 620.00 | 635.00 | 20.3M |
| 2023-11-29 | 625.00 | 635.00 | 620.00 | 630.00 | 19.4M |
| 2023-11-28 | 630.00 | 630.00 | 610.00 | 615.00 | 16.3M |
| 2023-11-27 | 580.00 | 655.00 | 580.00 | 620.00 | 132.9M |
| 2023-11-24 | 575.00 | 595.00 | 570.00 | 580.00 | 21.2M |
| 2023-11-23 | 535.00 | 585.00 | 535.00 | 575.00 | 37.8M |
| 2023-11-22 | 620.00 | 630.00 | 575.00 | 575.00 | 51.9M |
| 2023-11-21 | 610.00 | 620.00 | 605.00 | 620.00 | 17.6M |
| 2023-11-20 | 630.00 | 630.00 | 595.00 | 610.00 | 35.3M |
| 2023-11-17 | 615.00 | 630.00 | 605.00 | 625.00 | 35.7M |
| 2023-11-16 | 645.00 | 645.00 | 615.00 | 615.00 | 38.2M |
| 2023-11-15 | 630.00 | 665.00 | 625.00 | 645.00 | 76.9M |
| 2023-11-14 | 625.00 | 645.00 | 615.00 | 630.00 | 46.1M |
| 2023-11-13 | 610.00 | 630.00 | 585.00 | 625.00 | 51.1M |
| 2023-11-10 | 625.00 | 635.00 | 605.00 | 605.00 | 23.4M |
| 2023-11-09 | 650.00 | 655.00 | 615.00 | 625.00 | 35.9M |
| 2023-11-08 | 615.00 | 660.00 | 615.00 | 645.00 | 18.0M |
| 2023-11-07 | 665.00 | 675.00 | 650.00 | 655.00 | 16.2M |
| 2023-11-06 | 690.00 | 695.00 | 660.00 | 675.00 | 17.0M |
| 2023-11-03 | 665.00 | 700.00 | 665.00 | 685.00 | 44.5M |
| 2023-11-02 | 655.00 | 675.00 | 655.00 | 665.00 | 9.8M |
| 2023-11-01 | 670.00 | 670.00 | 645.00 | 660.00 | 16.4M |
| 2023-10-31 | 690.00 | 695.00 | 655.00 | 670.00 | 32.5M |
| 2023-10-30 | 710.00 | 710.00 | 685.00 | 690.00 | 12.2M |
| 2023-10-27 | 695.00 | 710.00 | 695.00 | 710.00 | 6.8M |
| 2023-10-26 | 710.00 | 710.00 | 685.00 | 695.00 | 18.3M |
| 2023-10-25 | 705.00 | 715.00 | 700.00 | 705.00 | 18.6M |
| 2023-10-24 | 695.00 | 715.00 | 690.00 | 705.00 | 22.2M |
| 2023-10-23 | 720.00 | 720.00 | 685.00 | 695.00 | 49.4M |
| 2023-10-20 | 720.00 | 735.00 | 695.00 | 725.00 | 68.7M |
| 2023-10-19 | 765.00 | 770.00 | 720.00 | 720.00 | 90.8M |
| 2023-10-18 | 720.00 | 775.00 | 710.00 | 765.00 | 109.0M |
| 2023-10-17 | 720.00 | 720.00 | 700.00 | 715.00 | 37.7M |
| 2023-10-16 | 650.00 | 725.00 | 650.00 | 715.00 | 59.8M |
| 2023-10-13 | 705.00 | 715.00 | 685.00 | 690.00 | 103.2M |
| 2023-10-12 | 735.00 | 735.00 | 690.00 | 705.00 | 78.7M |
| 2023-10-11 | 755.00 | 755.00 | 730.00 | 730.00 | 41.7M |
| 2023-10-10 | 750.00 | 760.00 | 740.00 | 750.00 | 42.9M |
| 2023-10-09 | 780.00 | 785.00 | 740.00 | 745.00 | 65.8M |
| 2023-10-06 | 745.00 | 785.00 | 740.00 | 780.00 | 70.4M |
| 2023-10-05 | 760.00 | 770.00 | 720.00 | 740.00 | 55.3M |
| 2023-10-04 | 790.00 | 790.00 | 745.00 | 755.00 | 113.9M |
| 2023-10-03 | 800.00 | 825.00 | 790.00 | 790.00 | 134.8M |
| 2023-10-02 | 810.00 | 815.00 | 785.00 | 795.00 | 91.3M |
| 2023-09-29 | 860.00 | 860.00 | 800.00 | 805.00 | 200.9M |
| 2023-09-27 | 855.00 | 870.00 | 825.00 | 855.00 | 134.2M |
| 2023-09-26 | 920.00 | 930.00 | 845.00 | 850.00 | 226.6M |
| 2023-09-25 | 935.00 | 940.00 | 910.00 | 915.00 | 139.6M |
| 2023-09-22 | 920.00 | 935.00 | 900.00 | 930.00 | 85.4M |
| 2023-09-21 | 920.00 | 940.00 | 900.00 | 915.00 | 152.7M |
| 2023-09-20 | 920.00 | 930.00 | 900.00 | 915.00 | 116.4M |
| 2023-09-19 | 900.00 | 935.00 | 890.00 | 915.00 | 263.7M |
| 2023-09-18 | 860.00 | 905.00 | 850.00 | 895.00 | 294.8M |
| 2023-09-15 | 860.00 | 870.00 | 845.00 | 855.00 | 100.9M |
| 2023-09-14 | 845.00 | 875.00 | 840.00 | 855.00 | 139.3M |
| 2023-09-13 | 840.00 | 850.00 | 830.00 | 840.00 | 79.3M |
| 2023-09-12 | 845.00 | 855.00 | 830.00 | 845.00 | 67.1M |
| 2023-09-11 | 840.00 | 855.00 | 830.00 | 840.00 | 77.8M |
| 2023-09-08 | 855.00 | 870.00 | 835.00 | 835.00 | 108.1M |
| 2023-09-07 | 890.00 | 895.00 | 860.00 | 860.00 | 152.2M |
| 2023-09-06 | 855.00 | 900.00 | 850.00 | 890.00 | 275.9M |
| 2023-09-05 | 860.00 | 870.00 | 845.00 | 850.00 | 135.1M |
| 2023-09-04 | 815.00 | 890.00 | 810.00 | 860.00 | 301.8M |
| 2023-09-01 | 815.00 | 820.00 | 800.00 | 810.00 | 97.9M |
| 2023-08-31 | 805.00 | 835.00 | 785.00 | 810.00 | 290.3M |
| 2023-08-30 | 760.00 | 810.00 | 755.00 | 805.00 | 188.6M |
| 2023-08-29 | 780.00 | 790.00 | 755.00 | 755.00 | 68.1M |
| 2023-08-28 | 740.00 | 780.00 | 735.00 | 780.00 | 118.5M |
| 2023-08-25 | 750.00 | 765.00 | 735.00 | 735.00 | 55.5M |
| 2023-08-24 | 785.00 | 805.00 | 765.00 | 765.00 | 97.6M |
| 2023-08-23 | 720.00 | 800.00 | 715.00 | 785.00 | 165.6M |
| 2023-08-22 | 720.00 | 725.00 | 715.00 | 720.00 | 16.0M |
| 2023-08-21 | 720.00 | 725.00 | 715.00 | 715.00 | 12.6M |
| 2023-08-18 | 720.00 | 725.00 | 715.00 | 725.00 | 7.0M |
| 2023-08-16 | 725.00 | 730.00 | 715.00 | 720.00 | 10.1M |
| 2023-08-15 | 725.00 | 730.00 | 715.00 | 725.00 | 13.7M |
| 2023-08-14 | 730.00 | 730.00 | 720.00 | 720.00 | 9.1M |
| 2023-08-11 | 730.00 | 735.00 | 725.00 | 730.00 | 4.0M |
| 2023-08-10 | 740.00 | 740.00 | 725.00 | 730.00 | 12.8M |
| 2023-08-09 | 745.00 | 745.00 | 735.00 | 740.00 | 11.1M |
| 2023-08-08 | 740.00 | 745.00 | 730.00 | 745.00 | 22.8M |
| 2023-08-07 | 740.00 | 740.00 | 730.00 | 740.00 | 8.1M |
| 2023-08-04 | 730.00 | 740.00 | 730.00 | 740.00 | 5.8M |
| 2023-08-03 | 720.00 | 740.00 | 715.00 | 730.00 | 14.1M |
| 2023-08-02 | 750.00 | 750.00 | 715.00 | 720.00 | 42.6M |
| 2023-08-01 | 750.00 | 750.00 | 740.00 | 745.00 | 10.4M |
| 2023-07-31 | 745.00 | 750.00 | 735.00 | 745.00 | 22.3M |
| 2023-07-28 | 725.00 | 740.00 | 720.00 | 740.00 | 23.3M |
| 2023-07-27 | 735.00 | 735.00 | 715.00 | 725.00 | 31.7M |
| 2023-07-26 | 745.00 | 745.00 | 725.00 | 735.00 | 48.5M |
| 2023-07-25 | 750.00 | 755.00 | 740.00 | 745.00 | 22.2M |
| 2023-07-24 | 755.00 | 755.00 | 745.00 | 750.00 | 22.2M |
| 2023-07-21 | 755.00 | 760.00 | 745.00 | 755.00 | 20.5M |
| 2023-07-20 | 715.00 | 760.00 | 715.00 | 755.00 | 26.4M |
| 2023-07-18 | 755.00 | 755.00 | 740.00 | 755.00 | 27.5M |
| 2023-07-17 | 770.00 | 770.00 | 750.00 | 755.00 | 22.9M |
| 2023-07-14 | 765.00 | 765.00 | 755.00 | 755.00 | 31.1M |
| 2023-07-13 | 760.00 | 770.00 | 750.00 | 765.00 | 45.5M |
| 2023-07-12 | 770.00 | 770.00 | 755.00 | 755.00 | 32.4M |
| 2023-07-11 | 775.00 | 775.00 | 765.00 | 770.00 | 27.7M |
| 2023-07-10 | 785.00 | 790.00 | 770.00 | 775.00 | 25.7M |
| 2023-07-07 | 790.00 | 795.00 | 775.00 | 785.00 | 22.7M |
| 2023-07-06 | 800.00 | 810.00 | 780.00 | 795.00 | 49.2M |
| 2023-07-05 | 790.00 | 805.00 | 785.00 | 800.00 | 18.9M |
| 2023-07-04 | 805.00 | 805.00 | 790.00 | 790.00 | 28.8M |
| 2023-07-03 | 800.00 | 810.00 | 790.00 | 805.00 | 8.6M |
| 2023-06-27 | 815.00 | 815.00 | 765.00 | 810.00 | 83.9M |
| 2023-06-26 | 830.00 | 835.00 | 815.00 | 815.00 | 16.7M |
| 2023-06-23 | 820.00 | 840.00 | 815.00 | 830.00 | 39.6M |
| 2023-06-22 | 820.00 | 825.00 | 810.00 | 820.00 | 17.7M |
| 2023-06-21 | 815.00 | 825.00 | 805.00 | 820.00 | 27.1M |
| 2023-06-20 | 815.00 | 825.00 | 805.00 | 815.00 | 17.8M |
| 2023-06-19 | 815.00 | 825.00 | 805.00 | 815.00 | 39.5M |
| 2023-06-16 | 820.00 | 820.00 | 800.00 | 815.00 | 52.3M |
| 2023-06-15 | 790.00 | 820.00 | 780.00 | 815.00 | 77.1M |
| 2023-06-14 | 765.00 | 790.00 | 760.00 | 790.00 | 46.0M |
| 2023-06-13 | 770.00 | 770.00 | 750.00 | 765.00 | 32.0M |
| 2023-06-12 | 780.00 | 785.00 | 765.00 | 770.00 | 25.0M |
| 2023-06-09 | 790.00 | 790.00 | 770.00 | 780.00 | 27.6M |
| 2023-06-08 | 780.00 | 795.00 | 770.00 | 780.00 | 34.7M |
| 2023-06-07 | 795.00 | 795.00 | 765.00 | 780.00 | 19.3M |
| 2023-06-06 | 795.00 | 795.00 | 770.00 | 780.00 | 33.2M |
| 2023-06-05 | 755.00 | 790.00 | 755.00 | 790.00 | 33.7M |
| 2023-05-31 | 755.00 | 760.00 | 750.00 | 755.00 | 14.6M |
| 2023-05-30 | 765.00 | 770.00 | 755.00 | 760.00 | 10.0M |
| 2023-05-29 | 775.00 | 780.00 | 755.00 | 765.00 | 30.4M |
| 2023-05-26 | 770.00 | 775.00 | 765.00 | 775.00 | 19.3M |
| 2023-05-25 | 760.00 | 775.00 | 750.00 | 775.00 | 15.9M |
| 2023-05-24 | 770.00 | 770.00 | 760.00 | 760.00 | 21.4M |
| 2023-05-23 | 755.00 | 775.00 | 745.00 | 775.00 | 46.2M |
| 2023-05-22 | 765.00 | 770.00 | 735.00 | 750.00 | 84.0M |
| 2023-05-19 | 790.00 | 795.00 | 760.00 | 765.00 | 43.9M |
| 2023-05-17 | 775.00 | 795.00 | 765.00 | 790.00 | 24.3M |
| 2023-05-16 | 795.00 | 800.00 | 770.00 | 775.00 | 45.2M |
| 2023-05-15 | 780.00 | 795.00 | 765.00 | 795.00 | 31.3M |
| 2023-05-12 | 765.00 | 775.00 | 755.00 | 775.00 | 43.5M |
| 2023-05-11 | 785.00 | 785.00 | 755.00 | 770.00 | 73.1M |
| 2023-05-10 | 780.00 | 790.00 | 770.00 | 780.00 | 50.4M |
| 2023-05-09 | 795.00 | 800.00 | 775.00 | 790.00 | 90.9M |
| 2023-05-08 | 790.00 | 795.00 | 770.00 | 795.00 | 83.8M |
| 2023-05-05 | 810.00 | 815.00 | 750.00 | 790.00 | 248.3M |
| 2023-05-04 | 800.00 | 815.00 | 790.00 | 805.00 | 54.9M |
| 2023-05-03 | 805.00 | 810.00 | 785.00 | 795.00 | 124.5M |
| 2023-05-02 | 830.00 | 845.00 | 790.00 | 805.00 | 190.4M |
| 2023-04-28 | 820.00 | 845.00 | 805.00 | 830.00 | 135.6M |
| 2023-04-27 | 800.00 | 845.00 | 795.00 | 820.00 | 444.9M |
| 2023-04-26 | 880.00 | 900.00 | 825.00 | 825.00 | 253.0M |
| 2023-04-18 | 805.00 | 955.00 | 805.00 | 885.00 | 1,306.0M |