5,687.00
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 1,126.00 | 1,126.00 | 1,125.00 | 1,125.00 | 0.0M |
| 2021-12-30 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2021-12-29 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 0.0M |
| 2021-12-28 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2021-12-27 | 1,282.00 | 1,282.00 | 1,270.30 | 1,270.30 | 0.0M |
| 2021-12-21 | 1,180.31 | 1,186.27 | 1,180.31 | 1,186.27 | 0.0M |
| 2021-12-20 | 1,155.50 | 1,155.50 | 1,137.10 | 1,137.10 | 0.0M |
| 2021-12-17 | 1,114.80 | 1,197.00 | 1,114.80 | 1,197.00 | 0.0M |
| 2021-12-14 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0.0M |
| 2021-12-13 | 1,210.00 | 1,213.05 | 1,188.20 | 1,194.00 | 0.0M |
| 2021-12-09 | 1,300.00 | 1,300.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2021-12-08 | 1,334.74 | 1,341.41 | 1,334.74 | 1,341.41 | 0.0M |
| 2021-12-07 | 1,359.91 | 1,359.91 | 1,342.50 | 1,344.00 | 0.0M |
| 2021-12-06 | 1,308.00 | 1,308.00 | 1,251.00 | 1,251.00 | 0.0M |
| 2021-12-03 | 1,425.00 | 1,425.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2021-12-02 | 1,475.00 | 1,475.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2021-12-01 | 1,555.00 | 1,555.60 | 1,552.00 | 1,552.00 | 0.0M |
| 2021-11-30 | 1,509.28 | 1,550.50 | 1,486.00 | 1,550.50 | 0.0M |
| 2021-11-29 | 1,470.00 | 1,521.10 | 1,470.00 | 1,507.00 | 0.0M |
| 2021-11-26 | 1,475.00 | 1,475.00 | 1,445.00 | 1,470.00 | 0.0M |
| 2021-11-22 | 1,465.00 | 1,470.00 | 1,460.00 | 1,470.00 | 0.0M |
| 2021-11-16 | 1,599.60 | 1,599.60 | 1,599.60 | 1,599.60 | 0.0M |
| 2021-11-12 | 1,621.92 | 1,621.92 | 1,599.60 | 1,599.60 | 0.0M |
| 2021-11-11 | 1,686.69 | 1,698.00 | 1,686.69 | 1,698.00 | 0.0M |
| 2021-11-10 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 0.0M |
| 2021-11-09 | 1,723.30 | 1,723.50 | 1,720.00 | 1,720.00 | 0.0M |
| 2021-11-08 | 1,714.68 | 1,755.43 | 1,714.68 | 1,748.77 | 0.0M |
| 2021-11-05 | 1,617.40 | 1,620.70 | 1,617.40 | 1,620.70 | 0.0M |
| 2021-11-04 | 1,685.00 | 1,685.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2021-11-03 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2021-10-28 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2021-10-27 | 1,460.00 | 1,460.00 | 1,455.69 | 1,455.69 | 0.0M |
| 2021-10-26 | 1,504.80 | 1,508.43 | 1,488.00 | 1,488.00 | 0.0M |
| 2021-10-25 | 1,508.43 | 1,508.43 | 1,508.43 | 1,508.43 | 0.0M |
| 2021-10-22 | 1,511.25 | 1,511.25 | 1,448.20 | 1,448.20 | 0.0M |
| 2021-10-20 | 1,502.70 | 1,529.50 | 1,502.70 | 1,529.50 | 0.0M |
| 2021-10-19 | 1,456.00 | 1,480.00 | 1,456.00 | 1,480.00 | 0.0M |
| 2021-10-18 | 1,517.50 | 1,540.00 | 1,514.30 | 1,514.30 | 0.0M |
| 2021-10-12 | 1,520.00 | 1,520.00 | 1,462.00 | 1,462.00 | 0.0M |
| 2021-10-11 | 1,500.00 | 1,535.00 | 1,500.00 | 1,516.29 | 0.0M |
| 2021-10-08 | 1,427.00 | 1,471.00 | 1,427.00 | 1,471.00 | 0.0M |
| 2021-10-07 | 1,409.90 | 1,430.00 | 1,409.90 | 1,427.00 | 0.0M |
| 2021-10-06 | 1,336.94 | 1,386.80 | 1,334.86 | 1,386.80 | 0.0M |
| 2021-10-05 | 1,300.00 | 1,335.10 | 1,299.50 | 1,334.86 | 0.0M |
| 2021-10-04 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2021-10-01 | 1,232.58 | 1,247.00 | 1,232.58 | 1,247.00 | 0.0M |
| 2021-09-30 | 1,170.00 | 1,206.00 | 1,170.00 | 1,206.00 | 0.0M |
| 2021-09-28 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2021-09-27 | 1,194.70 | 1,194.70 | 1,190.50 | 1,190.50 | 0.0M |
| 2021-09-24 | 1,201.15 | 1,205.00 | 1,193.00 | 1,200.00 | 0.0M |
| 2021-09-23 | 1,225.58 | 1,230.50 | 1,225.58 | 1,230.50 | 0.0M |
| 2021-09-22 | 1,178.00 | 1,205.93 | 1,178.00 | 1,205.04 | 0.0M |
| 2021-09-21 | 1,173.00 | 1,173.00 | 1,168.15 | 1,168.15 | 0.0M |
| 2021-09-20 | 1,150.00 | 1,195.40 | 1,150.00 | 1,172.00 | 0.0M |
| 2021-09-14 | 1,274.67 | 1,274.67 | 1,231.00 | 1,231.00 | 0.0M |
| 2021-09-13 | 1,223.80 | 1,223.80 | 1,223.80 | 1,223.80 | 0.0M |
| 2021-09-10 | 1,245.81 | 1,245.81 | 1,245.00 | 1,245.00 | 0.0M |
| 2021-09-08 | 1,270.00 | 1,285.50 | 1,270.00 | 1,285.50 | 0.0M |
| 2021-09-07 | 1,368.81 | 1,368.81 | 1,300.00 | 1,300.00 | 0.0M |
| 2021-09-02 | 1,455.00 | 1,455.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2021-09-01 | 1,412.50 | 1,412.50 | 1,382.90 | 1,411.10 | 0.0M |
| 2021-08-31 | 1,410.08 | 1,410.08 | 1,410.08 | 1,410.08 | 0.0M |
| 2021-08-30 | 1,423.80 | 1,423.80 | 1,419.17 | 1,423.80 | 0.0M |
| 2021-08-27 | 1,440.00 | 1,440.00 | 1,431.43 | 1,431.43 | 0.0M |
| 2021-08-26 | 1,463.41 | 1,463.41 | 1,412.00 | 1,412.00 | 0.0M |
| 2021-08-25 | 1,490.00 | 1,490.00 | 1,486.00 | 1,486.00 | 0.0M |
| 2021-08-24 | 1,413.79 | 1,432.14 | 1,413.00 | 1,425.00 | 0.0M |
| 2021-08-23 | 1,465.72 | 1,465.72 | 1,465.72 | 1,465.72 | 0.0M |
| 2021-08-20 | 1,466.91 | 1,477.50 | 1,461.70 | 1,477.50 | 0.0M |
| 2021-08-19 | 1,370.00 | 1,370.00 | 1,365.44 | 1,369.29 | 0.0M |
| 2021-08-18 | 1,344.80 | 1,353.90 | 1,334.52 | 1,334.52 | 0.0M |
| 2021-08-17 | 1,333.82 | 1,353.56 | 1,333.82 | 1,344.80 | 0.0M |
| 2021-08-13 | 1,480.29 | 1,480.29 | 1,464.50 | 1,464.50 | 0.0M |
| 2021-08-12 | 1,450.00 | 1,450.00 | 1,420.97 | 1,434.80 | 0.0M |
| 2021-08-11 | 1,513.00 | 1,513.00 | 1,468.40 | 1,490.00 | 0.0M |
| 2021-08-10 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2021-08-09 | 1,573.00 | 1,573.00 | 1,550.00 | 1,556.05 | 0.0M |
| 2021-08-06 | 1,460.48 | 1,501.00 | 1,460.48 | 1,501.00 | 0.0M |
| 2021-08-05 | 1,325.00 | 1,444.30 | 1,325.00 | 1,444.30 | 0.0M |
| 2021-08-04 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2021-08-02 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | 0.0M |
| 2021-07-30 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2021-07-29 | 1,260.00 | 1,260.00 | 1,245.30 | 1,245.30 | 0.0M |
| 2021-07-28 | 1,289.00 | 1,298.00 | 1,280.00 | 1,298.00 | 0.0M |
| 2021-07-26 | 1,267.30 | 1,372.00 | 1,267.30 | 1,372.00 | 0.0M |
| 2021-07-22 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2021-07-20 | 977.10 | 1,009.00 | 977.10 | 1,009.00 | 0.0M |
| 2021-07-19 | 1,019.90 | 1,029.06 | 994.11 | 994.70 | 0.0M |
| 2021-07-15 | 1,115.00 | 1,115.00 | 1,068.62 | 1,068.62 | 0.0M |
| 2021-07-14 | 1,150.92 | 1,150.92 | 1,143.70 | 1,143.70 | 0.0M |
| 2021-07-12 | 1,200.00 | 1,200.00 | 1,185.80 | 1,185.80 | 0.0M |
| 2021-07-09 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2021-07-07 | 1,290.00 | 1,290.00 | 1,258.50 | 1,258.50 | 0.0M |
| 2021-07-06 | 1,292.07 | 1,292.07 | 1,278.60 | 1,278.60 | 0.0M |
| 2021-06-30 | 1,281.25 | 1,294.69 | 1,281.25 | 1,294.69 | 0.0M |
| 2021-06-29 | 1,323.00 | 1,369.00 | 1,323.00 | 1,325.00 | 0.0M |
| 2021-06-28 | 1,158.00 | 1,234.00 | 1,158.00 | 1,234.00 | 0.0M |
| 2021-06-25 | 1,115.00 | 1,116.50 | 1,094.94 | 1,095.00 | 0.0M |
| 2021-06-24 | 1,140.65 | 1,166.50 | 1,140.65 | 1,166.50 | 0.0M |
| 2021-06-23 | 1,195.00 | 1,195.00 | 1,163.48 | 1,163.48 | 0.0M |
| 2021-06-22 | 1,099.53 | 1,149.90 | 1,099.53 | 1,135.00 | 0.0M |
| 2021-06-21 | 1,250.00 | 1,250.00 | 1,200.00 | 1,205.00 | 0.0M |
| 2021-06-18 | 1,290.00 | 1,330.00 | 1,290.00 | 1,319.10 | 0.0M |
| 2021-06-17 | 1,240.00 | 1,290.00 | 1,240.00 | 1,290.00 | 0.0M |
| 2021-06-16 | 1,222.10 | 1,265.00 | 1,222.10 | 1,265.00 | 0.0M |
| 2021-06-15 | 1,195.00 | 1,240.10 | 1,195.00 | 1,240.10 | 0.0M |
| 2021-06-14 | 1,105.00 | 1,203.30 | 1,105.00 | 1,191.73 | 0.0M |
| 2021-06-11 | 1,013.20 | 1,013.20 | 1,012.40 | 1,012.40 | 0.0M |
| 2021-06-10 | 1,001.30 | 1,001.50 | 985.15 | 985.15 | 0.0M |
| 2021-06-09 | 960.00 | 1,000.00 | 960.00 | 998.95 | 0.0M |
| 2021-06-08 | 886.50 | 905.50 | 850.00 | 905.50 | 0.0M |
| 2021-06-07 | 949.25 | 949.25 | 943.51 | 943.51 | 0.0M |
| 2021-06-03 | 990.00 | 990.00 | 985.50 | 985.50 | 0.0M |
| 2021-06-02 | 975.00 | 989.03 | 973.30 | 989.03 | 0.0M |
| 2021-05-28 | 939.50 | 939.50 | 929.82 | 929.82 | 0.0M |
| 2021-05-27 | 980.00 | 990.00 | 980.00 | 990.00 | 0.0M |
| 2021-05-26 | 955.00 | 984.00 | 955.00 | 964.40 | 0.0M |
| 2021-05-25 | 925.00 | 950.82 | 925.00 | 950.82 | 0.0M |
| 2021-05-24 | 911.88 | 948.00 | 897.50 | 948.00 | 0.0M |
| 2021-05-21 | 939.70 | 942.90 | 910.00 | 910.00 | 0.0M |
| 2021-05-19 | 930.10 | 930.10 | 849.00 | 880.00 | 0.0M |
| 2021-05-18 | 944.00 | 944.00 | 944.00 | 944.00 | 0.0M |
| 2021-05-17 | 969.10 | 969.10 | 935.00 | 935.00 | 0.0M |
| 2021-05-13 | 1,049.00 | 1,049.00 | 972.00 | 972.00 | 0.0M |
| 2021-05-12 | 1,110.50 | 1,110.50 | 1,110.00 | 1,110.00 | 0.0M |
| 2021-05-11 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 0.0M |
| 2021-05-10 | 1,164.70 | 1,184.30 | 1,158.30 | 1,160.70 | 0.0M |
| 2021-05-06 | 1,246.30 | 1,246.30 | 1,212.40 | 1,212.40 | 0.0M |
| 2021-05-05 | 1,309.42 | 1,309.42 | 1,280.00 | 1,280.00 | 0.0M |
| 2021-05-04 | 1,250.00 | 1,250.00 | 1,210.00 | 1,250.00 | 0.0M |
| 2021-05-03 | 1,307.84 | 1,307.84 | 1,288.10 | 1,292.11 | 0.0M |
| 2021-04-29 | 1,340.29 | 1,340.29 | 1,295.00 | 1,295.00 | 0.0M |
| 2021-04-28 | 1,350.00 | 1,363.30 | 1,349.56 | 1,349.56 | 0.0M |
| 2021-04-27 | 1,315.50 | 1,369.00 | 1,315.50 | 1,369.00 | 0.0M |
| 2021-04-26 | 1,288.50 | 1,300.00 | 1,288.50 | 1,300.00 | 0.0M |
| 2021-04-23 | 1,177.50 | 1,185.00 | 1,177.50 | 1,185.00 | 0.0M |
| 2021-04-22 | 1,276.30 | 1,287.90 | 1,205.00 | 1,220.80 | 0.0M |
| 2021-04-21 | 1,322.55 | 1,322.55 | 1,305.00 | 1,305.00 | 0.0M |
| 2021-04-20 | 1,260.00 | 1,260.00 | 1,236.60 | 1,250.00 | 0.0M |
| 2021-04-19 | 1,278.34 | 1,280.00 | 1,246.00 | 1,260.00 | 0.0M |
| 2021-04-16 | 1,435.56 | 1,435.56 | 1,380.00 | 1,380.00 | 0.0M |
| 2021-04-15 | 1,447.10 | 1,460.00 | 1,445.00 | 1,460.00 | 0.0M |
| 2021-04-14 | 1,669.20 | 1,669.20 | 1,475.00 | 1,482.86 | 0.0M |
| 2021-04-13 | 1,485.00 | 1,700.10 | 1,485.00 | 1,700.10 | 0.0M |
| 2021-04-12 | 1,470.00 | 1,470.00 | 1,441.00 | 1,441.00 | 0.0M |
| 2021-04-09 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0.0M |
| 2021-04-08 | 1,388.90 | 1,426.18 | 1,388.90 | 1,426.18 | 0.0M |
| 2021-04-07 | 1,325.00 | 1,325.00 | 1,323.70 | 1,323.70 | 0.0M |
| 2021-04-06 | 1,381.30 | 1,420.00 | 1,381.30 | 1,385.00 | 0.0M |
| 2021-04-05 | 1,470.40 | 1,470.40 | 1,470.40 | 1,470.40 | 0.0M |
| 2021-03-31 | 1,400.00 | 1,408.78 | 1,400.00 | 1,402.80 | 0.0M |
| 2021-03-26 | 1,313.70 | 1,313.70 | 1,257.50 | 1,257.50 | 0.0M |
| 2021-03-25 | 1,264.60 | 1,292.00 | 1,233.00 | 1,292.00 | 0.0M |
| 2021-03-24 | 1,408.50 | 1,408.50 | 1,318.00 | 1,318.00 | 0.0M |
| 2021-03-23 | 1,500.00 | 1,500.00 | 1,402.10 | 1,402.10 | 0.0M |
| 2021-03-22 | 1,571.50 | 1,571.50 | 1,520.00 | 1,520.00 | 0.0M |
| 2021-03-19 | 1,564.51 | 1,570.00 | 1,564.51 | 1,570.00 | 0.0M |
| 2021-03-18 | 1,590.00 | 1,651.00 | 1,530.00 | 1,531.12 | 0.0M |
| 2021-03-17 | 1,465.20 | 1,575.00 | 1,465.00 | 1,575.00 | 0.0M |
| 2021-03-16 | 1,528.80 | 1,532.50 | 1,475.00 | 1,475.00 | 0.0M |
| 2021-03-12 | 1,639.90 | 1,675.00 | 1,610.50 | 1,611.50 | 0.0M |
| 2021-03-11 | 1,604.50 | 1,650.00 | 1,600.00 | 1,650.00 | 0.0M |
| 2021-03-10 | 1,543.60 | 1,576.50 | 1,538.40 | 1,568.00 | 0.0M |
| 2021-03-09 | 1,485.00 | 1,536.58 | 1,485.00 | 1,536.58 | 0.0M |
| 2021-03-08 | 1,423.50 | 1,423.50 | 1,359.00 | 1,364.45 | 0.0M |
| 2021-03-05 | 1,349.50 | 1,349.50 | 1,219.06 | 1,305.05 | 0.0M |
| 2021-03-04 | 1,435.00 | 1,455.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2021-03-03 | 1,583.00 | 1,583.00 | 1,562.50 | 1,562.50 | 0.0M |
| 2021-03-02 | 1,598.60 | 1,598.60 | 1,560.00 | 1,560.43 | 0.0M |
| 2021-03-01 | 1,629.40 | 1,645.60 | 1,620.00 | 1,620.00 | 0.0M |
| 2021-02-26 | 1,530.00 | 1,675.00 | 1,450.00 | 1,608.29 | 0.0M |
| 2021-02-25 | 1,695.00 | 1,695.00 | 1,539.50 | 1,539.98 | 0.0M |
| 2021-02-24 | 1,530.00 | 1,685.00 | 1,528.50 | 1,651.59 | 0.0M |
| 2021-02-23 | 1,720.00 | 1,720.00 | 1,369.00 | 1,370.00 | 0.0M |
| 2021-02-22 | 1,950.00 | 1,950.00 | 1,804.50 | 1,804.50 | 0.0M |
| 2021-02-19 | 1,970.00 | 2,050.00 | 1,970.00 | 1,994.00 | 0.0M |
| 2021-02-18 | 1,924.00 | 1,980.90 | 1,890.00 | 1,980.90 | 0.0M |
| 2021-02-17 | 2,000.00 | 2,000.00 | 1,766.10 | 1,947.35 | 0.0M |
| 2021-02-16 | 2,100.00 | 2,100.00 | 1,960.00 | 2,000.00 | 0.0M |
| 2021-02-12 | 2,034.00 | 2,064.90 | 1,980.00 | 2,029.50 | 0.0M |
| 2021-02-11 | 2,175.00 | 2,175.00 | 1,972.00 | 2,034.00 | 0.0M |
| 2021-02-10 | 2,193.00 | 2,193.00 | 1,960.00 | 1,971.87 | 0.0M |
| 2021-02-09 | 2,250.00 | 2,580.00 | 2,220.00 | 2,554.31 | 0.0M |
| 2021-02-08 | 1,815.00 | 2,029.00 | 1,815.00 | 2,029.00 | 0.0M |
| 2021-02-05 | 1,565.13 | 1,620.00 | 1,565.13 | 1,617.07 | 0.0M |
| 2021-02-04 | 1,545.00 | 1,561.00 | 1,542.50 | 1,542.50 | 0.0M |
| 2021-02-03 | 1,450.00 | 1,504.50 | 1,450.00 | 1,498.20 | 0.0M |
| 2021-02-02 | 1,300.00 | 1,350.00 | 1,300.00 | 1,350.00 | 0.0M |
| 2021-01-29 | 1,295.00 | 1,395.00 | 1,295.00 | 1,300.00 | 0.0M |
| 2021-01-27 | 1,096.50 | 1,100.00 | 1,050.10 | 1,075.00 | 0.0M |
| 2021-01-26 | 1,100.00 | 1,184.40 | 1,080.00 | 1,160.00 | 0.0M |
| 2021-01-25 | 1,195.46 | 1,195.46 | 1,150.00 | 1,150.00 | 0.0M |
| 2021-01-22 | 1,111.01 | 1,141.28 | 1,087.43 | 1,141.28 | 0.0M |
| 2021-01-21 | 1,007.95 | 1,059.19 | 1,007.95 | 1,042.55 | 0.0M |
| 2021-01-20 | 1,080.06 | 1,091.50 | 1,080.06 | 1,090.40 | 0.1M |
| 2021-01-19 | 1,185.00 | 1,230.00 | 1,180.00 | 1,200.00 | 0.0M |