494.00
Última Actualización: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 498.00 | 498.00 | 496.00 | 496.00 | 0.1M |
| 2024-12-27 | 498.00 | 498.00 | 498.00 | 498.00 | 0.0M |
| 2024-12-24 | 500.00 | 500.00 | 498.00 | 498.00 | 0.0M |
| 2024-12-23 | 498.00 | 520.00 | 496.00 | 520.00 | 0.1M |
| 2024-12-20 | 498.00 | 498.00 | 494.00 | 498.00 | 0.1M |
| 2024-12-19 | 500.00 | 525.00 | 498.00 | 498.00 | 0.2M |
| 2024-12-18 | 500.00 | 510.00 | 498.00 | 500.00 | 0.1M |
| 2024-12-17 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-12-16 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2024-12-13 | 510.00 | 520.00 | 510.00 | 510.00 | 0.0M |
| 2024-12-12 | 500.00 | 520.00 | 500.00 | 510.00 | 0.0M |
| 2024-12-11 | 510.00 | 510.00 | 500.00 | 500.00 | 0.0M |
| 2024-12-10 | 530.00 | 530.00 | 500.00 | 525.00 | 0.4M |
| 2024-12-09 | 530.00 | 535.00 | 525.00 | 530.00 | 0.0M |
| 2024-12-06 | 530.00 | 530.00 | 525.00 | 530.00 | 0.0M |
| 2024-12-05 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2024-12-04 | 525.00 | 525.00 | 520.00 | 525.00 | 0.1M |
| 2024-12-03 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2024-12-02 | 520.00 | 525.00 | 520.00 | 525.00 | 0.0M |
| 2024-11-29 | 500.00 | 520.00 | 500.00 | 520.00 | 0.0M |
| 2024-11-28 | 525.00 | 530.00 | 515.00 | 520.00 | 0.0M |
| 2024-11-26 | 505.00 | 505.00 | 500.00 | 505.00 | 0.1M |
| 2024-11-25 | 505.00 | 510.00 | 505.00 | 505.00 | 0.0M |
| 2024-11-22 | 505.00 | 510.00 | 505.00 | 505.00 | 0.0M |
| 2024-11-21 | 520.00 | 520.00 | 505.00 | 505.00 | 0.0M |
| 2024-11-20 | 505.00 | 515.00 | 505.00 | 505.00 | 0.0M |
| 2024-11-19 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0M |
| 2024-11-18 | 505.00 | 525.00 | 505.00 | 505.00 | 0.0M |
| 2024-11-15 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0M |
| 2024-11-14 | 505.00 | 505.00 | 500.00 | 505.00 | 0.0M |
| 2024-11-13 | 505.00 | 510.00 | 500.00 | 505.00 | 0.0M |
| 2024-11-12 | 500.00 | 505.00 | 500.00 | 505.00 | 0.0M |
| 2024-11-11 | 500.00 | 500.00 | 498.00 | 498.00 | 0.0M |
| 2024-11-08 | 510.00 | 510.00 | 498.00 | 498.00 | 0.0M |
| 2024-11-07 | 500.00 | 510.00 | 496.00 | 498.00 | 0.1M |
| 2024-11-06 | 498.00 | 500.00 | 498.00 | 500.00 | 0.0M |
| 2024-11-05 | 510.00 | 510.00 | 498.00 | 500.00 | 0.0M |
| 2024-11-04 | 496.00 | 505.00 | 488.00 | 500.00 | 0.1M |
| 2024-11-01 | 496.00 | 500.00 | 480.00 | 488.00 | 0.1M |
| 2024-10-31 | 500.00 | 500.00 | 500.00 | 500.00 | 0.1M |
| 2024-10-30 | 498.00 | 498.00 | 496.00 | 496.00 | 0.0M |
| 2024-10-29 | 496.00 | 498.00 | 496.00 | 498.00 | 0.0M |
| 2024-10-28 | 498.00 | 498.00 | 496.00 | 498.00 | 0.1M |
| 2024-10-25 | 498.00 | 505.00 | 480.00 | 498.00 | 0.3M |
| 2024-10-24 | 500.00 | 515.00 | 500.00 | 500.00 | 0.1M |
| 2024-10-23 | 505.00 | 515.00 | 500.00 | 505.00 | 0.4M |
| 2024-10-22 | 510.00 | 510.00 | 505.00 | 505.00 | 0.0M |
| 2024-10-21 | 510.00 | 515.00 | 510.00 | 510.00 | 0.0M |
| 2024-10-18 | 520.00 | 520.00 | 505.00 | 510.00 | 0.0M |
| 2024-10-17 | 530.00 | 530.00 | 515.00 | 520.00 | 0.4M |
| 2024-10-16 | 500.00 | 540.00 | 500.00 | 510.00 | 0.3M |
| 2024-10-15 | 490.00 | 498.00 | 490.00 | 496.00 | 0.0M |
| 2024-10-14 | 496.00 | 496.00 | 492.00 | 492.00 | 0.0M |
| 2024-10-11 | 496.00 | 496.00 | 496.00 | 496.00 | 0.0M |
| 2024-10-10 | 494.00 | 496.00 | 488.00 | 496.00 | 0.1M |
| 2024-10-09 | 488.00 | 492.00 | 486.00 | 488.00 | 0.1M |
| 2024-10-08 | 486.00 | 490.00 | 486.00 | 490.00 | 0.0M |
| 2024-10-07 | 488.00 | 492.00 | 488.00 | 490.00 | 0.0M |
| 2024-10-04 | 496.00 | 496.00 | 486.00 | 486.00 | 0.0M |
| 2024-10-03 | 488.00 | 496.00 | 480.00 | 480.00 | 0.0M |
| 2024-10-02 | 492.00 | 494.00 | 484.00 | 484.00 | 0.1M |
| 2024-10-01 | 494.00 | 500.00 | 486.00 | 494.00 | 0.0M |
| 2024-09-30 | 500.00 | 500.00 | 490.00 | 494.00 | 0.0M |
| 2024-09-27 | 496.00 | 500.00 | 492.00 | 498.00 | 0.1M |
| 2024-09-26 | 500.00 | 500.00 | 498.00 | 500.00 | 0.1M |
| 2024-09-25 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0M |
| 2024-09-24 | 510.00 | 510.00 | 505.00 | 510.00 | 0.0M |
| 2024-09-23 | 505.00 | 520.00 | 500.00 | 510.00 | 0.0M |
| 2024-09-20 | 515.00 | 515.00 | 500.00 | 500.00 | 0.1M |
| 2024-09-19 | 500.00 | 510.00 | 500.00 | 510.00 | 0.0M |
| 2024-09-18 | 515.00 | 515.00 | 500.00 | 515.00 | 0.0M |
| 2024-09-17 | 520.00 | 520.00 | 498.00 | 515.00 | 0.1M |
| 2024-09-13 | 510.00 | 510.00 | 500.00 | 500.00 | 0.0M |
| 2024-09-12 | 505.00 | 510.00 | 505.00 | 505.00 | 0.0M |
| 2024-09-11 | 515.00 | 520.00 | 505.00 | 505.00 | 0.2M |
| 2024-09-10 | 545.00 | 545.00 | 510.00 | 515.00 | 0.1M |
| 2024-09-09 | 550.00 | 550.00 | 540.00 | 545.00 | 0.4M |
| 2024-09-06 | 550.00 | 550.00 | 525.00 | 545.00 | 0.4M |
| 2024-09-05 | 535.00 | 560.00 | 520.00 | 550.00 | 0.2M |
| 2024-09-04 | 530.00 | 530.00 | 505.00 | 530.00 | 0.0M |
| 2024-09-03 | 530.00 | 530.00 | 510.00 | 530.00 | 0.1M |
| 2024-09-02 | 490.00 | 530.00 | 490.00 | 530.00 | 0.1M |
| 2024-08-30 | 492.00 | 492.00 | 492.00 | 492.00 | 0.0M |
| 2024-08-29 | 492.00 | 500.00 | 492.00 | 492.00 | 0.1M |
| 2024-08-28 | 488.00 | 492.00 | 488.00 | 490.00 | 0.0M |
| 2024-08-27 | 490.00 | 490.00 | 486.00 | 486.00 | 0.0M |
| 2024-08-26 | 486.00 | 490.00 | 486.00 | 490.00 | 0.0M |
| 2024-08-23 | 482.00 | 492.00 | 482.00 | 490.00 | 0.0M |
| 2024-08-22 | 486.00 | 498.00 | 480.00 | 480.00 | 0.1M |
| 2024-08-21 | 482.00 | 494.00 | 482.00 | 490.00 | 0.0M |
| 2024-08-20 | 486.00 | 498.00 | 486.00 | 496.00 | 0.0M |
| 2024-08-19 | 505.00 | 505.00 | 480.00 | 482.00 | 0.0M |
| 2024-08-16 | 488.00 | 500.00 | 488.00 | 500.00 | 0.1M |
| 2024-08-15 | 482.00 | 484.00 | 480.00 | 480.00 | 0.0M |
| 2024-08-14 | 482.00 | 482.00 | 480.00 | 480.00 | 0.0M |
| 2024-08-13 | 482.00 | 490.00 | 470.00 | 480.00 | 0.0M |
| 2024-08-12 | 488.00 | 488.00 | 482.00 | 482.00 | 0.1M |
| 2024-08-08 | 482.00 | 482.00 | 482.00 | 482.00 | 0.0M |
| 2024-08-07 | 482.00 | 498.00 | 482.00 | 482.00 | 0.0M |
| 2024-08-06 | 486.00 | 486.00 | 482.00 | 482.00 | 0.0M |
| 2024-08-05 | 500.00 | 500.00 | 486.00 | 486.00 | 0.0M |
| 2024-08-02 | 488.00 | 510.00 | 488.00 | 500.00 | 0.1M |
| 2024-08-01 | 482.00 | 488.00 | 480.00 | 488.00 | 0.1M |
| 2024-07-31 | 482.00 | 484.00 | 480.00 | 480.00 | 0.0M |
| 2024-07-30 | 480.00 | 482.00 | 480.00 | 482.00 | 0.0M |
| 2024-07-29 | 484.00 | 490.00 | 480.00 | 480.00 | 0.0M |
| 2024-07-26 | 488.00 | 490.00 | 488.00 | 490.00 | 0.0M |
| 2024-07-25 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2024-07-24 | 478.00 | 490.00 | 478.00 | 490.00 | 0.0M |
| 2024-07-23 | 480.00 | 480.00 | 476.00 | 476.00 | 0.0M |
| 2024-07-22 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-07-19 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-07-18 | 480.00 | 490.00 | 480.00 | 480.00 | 0.0M |
| 2024-07-17 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-07-16 | 486.00 | 486.00 | 480.00 | 480.00 | 0.0M |
| 2024-07-15 | 480.00 | 482.00 | 480.00 | 480.00 | 0.0M |
| 2024-07-12 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2024-07-11 | 480.00 | 482.00 | 480.00 | 480.00 | 0.0M |
| 2024-07-10 | 480.00 | 490.00 | 480.00 | 490.00 | 0.0M |
| 2024-07-09 | 482.00 | 482.00 | 480.00 | 482.00 | 0.0M |
| 2024-07-08 | 490.00 | 490.00 | 482.00 | 482.00 | 0.0M |
| 2024-07-05 | 484.00 | 484.00 | 482.00 | 482.00 | 0.0M |
| 2024-07-04 | 486.00 | 490.00 | 484.00 | 490.00 | 0.0M |
| 2024-07-03 | 490.00 | 490.00 | 484.00 | 490.00 | 0.0M |
| 2024-07-02 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2024-07-01 | 490.00 | 490.00 | 488.00 | 488.00 | 0.0M |
| 2024-06-28 | 468.00 | 490.00 | 468.00 | 488.00 | 0.0M |
| 2024-06-27 | 478.00 | 480.00 | 478.00 | 480.00 | 0.0M |
| 2024-06-26 | 468.00 | 480.00 | 468.00 | 480.00 | 0.0M |
| 2024-06-25 | 470.00 | 470.00 | 466.00 | 468.00 | 0.0M |
| 2024-06-24 | 482.00 | 482.00 | 466.00 | 470.00 | 0.0M |
| 2024-06-21 | 456.00 | 462.00 | 454.00 | 462.00 | 0.0M |
| 2024-06-20 | 460.00 | 468.00 | 454.00 | 454.00 | 0.0M |
| 2024-06-19 | 476.00 | 496.00 | 450.00 | 460.00 | 0.0M |
| 2024-06-14 | 474.00 | 474.00 | 452.00 | 452.00 | 0.0M |
| 2024-06-13 | 482.00 | 482.00 | 474.00 | 474.00 | 0.0M |
| 2024-06-12 | 466.00 | 484.00 | 466.00 | 484.00 | 0.0M |
| 2024-06-11 | 454.00 | 505.00 | 454.00 | 474.00 | 0.0M |
| 2024-06-10 | 458.00 | 458.00 | 454.00 | 454.00 | 0.1M |
| 2024-06-07 | 478.00 | 482.00 | 430.00 | 458.00 | 0.0M |
| 2024-06-06 | 498.00 | 500.00 | 482.00 | 484.00 | 0.0M |
| 2024-06-05 | 490.00 | 500.00 | 488.00 | 490.00 | 0.0M |
| 2024-06-03 | 492.00 | 496.00 | 480.00 | 492.00 | 0.0M |
| 2024-05-31 | 492.00 | 492.00 | 480.00 | 480.00 | 0.0M |
| 2024-05-30 | 496.00 | 496.00 | 486.00 | 490.00 | 0.0M |
| 2024-05-29 | 496.00 | 496.00 | 490.00 | 490.00 | 0.0M |
| 2024-05-27 | 488.00 | 496.00 | 478.00 | 496.00 | 0.0M |
| 2024-05-22 | 488.00 | 488.00 | 488.00 | 488.00 | 0.0M |
| 2024-05-21 | 498.00 | 498.00 | 488.00 | 488.00 | 0.0M |
| 2024-05-20 | 490.00 | 496.00 | 490.00 | 490.00 | 0.0M |
| 2024-05-17 | 505.00 | 505.00 | 488.00 | 490.00 | 0.0M |
| 2024-05-16 | 474.00 | 490.00 | 474.00 | 490.00 | 0.0M |
| 2024-05-15 | 484.00 | 490.00 | 474.00 | 490.00 | 0.0M |
| 2024-05-14 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2024-05-08 | 484.00 | 490.00 | 484.00 | 490.00 | 0.1M |
| 2024-05-07 | 505.00 | 505.00 | 482.00 | 484.00 | 0.0M |
| 2024-05-06 | 484.00 | 500.00 | 482.00 | 498.00 | 0.1M |
| 2024-05-03 | 498.00 | 498.00 | 478.00 | 496.00 | 0.0M |
| 2024-05-02 | 500.00 | 505.00 | 494.00 | 505.00 | 0.0M |
| 2024-04-30 | 500.00 | 520.00 | 500.00 | 515.00 | 0.0M |
| 2024-04-29 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2024-04-26 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2024-04-25 | 525.00 | 525.00 | 515.00 | 520.00 | 0.0M |
| 2024-04-24 | 530.00 | 550.00 | 520.00 | 520.00 | 0.0M |
| 2024-04-23 | 505.00 | 520.00 | 505.00 | 520.00 | 0.0M |
| 2024-04-22 | 520.00 | 520.00 | 520.00 | 520.00 | 0.1M |
| 2024-04-19 | 515.00 | 520.00 | 515.00 | 520.00 | 0.0M |
| 2024-04-18 | 505.00 | 520.00 | 505.00 | 520.00 | 0.1M |
| 2024-04-17 | 525.00 | 525.00 | 505.00 | 520.00 | 0.5M |
| 2024-04-16 | 500.00 | 525.00 | 498.00 | 525.00 | 0.1M |
| 2024-04-05 | 500.00 | 510.00 | 498.00 | 500.00 | 0.0M |
| 2024-04-04 | 510.00 | 510.00 | 500.00 | 510.00 | 0.1M |
| 2024-04-03 | 510.00 | 510.00 | 500.00 | 500.00 | 0.0M |
| 2024-04-02 | 505.00 | 510.00 | 500.00 | 500.00 | 0.0M |
| 2024-04-01 | 500.00 | 515.00 | 490.00 | 510.00 | 0.0M |
| 2024-03-28 | 488.00 | 525.00 | 488.00 | 525.00 | 0.1M |
| 2024-03-27 | 500.00 | 500.00 | 486.00 | 490.00 | 0.0M |
| 2024-03-26 | 498.00 | 498.00 | 486.00 | 486.00 | 0.0M |
| 2024-03-25 | 496.00 | 500.00 | 492.00 | 498.00 | 0.0M |
| 2024-03-22 | 500.00 | 500.00 | 492.00 | 496.00 | 0.0M |
| 2024-03-21 | 496.00 | 500.00 | 490.00 | 500.00 | 0.0M |
| 2024-03-20 | 494.00 | 520.00 | 490.00 | 500.00 | 0.0M |
| 2024-03-19 | 492.00 | 494.00 | 490.00 | 494.00 | 0.1M |
| 2024-03-18 | 498.00 | 498.00 | 498.00 | 498.00 | 0.0M |
| 2024-03-15 | 492.00 | 496.00 | 492.00 | 496.00 | 0.0M |
| 2024-03-14 | 500.00 | 500.00 | 492.00 | 498.00 | 0.0M |
| 2024-03-13 | 500.00 | 500.00 | 496.00 | 500.00 | 0.1M |
| 2024-03-08 | 500.00 | 500.00 | 492.00 | 492.00 | 0.0M |
| 2024-03-07 | 494.00 | 505.00 | 492.00 | 505.00 | 0.0M |
| 2024-03-05 | 500.00 | 505.00 | 500.00 | 505.00 | 0.0M |
| 2024-03-04 | 510.00 | 510.00 | 500.00 | 500.00 | 0.0M |
| 2024-03-01 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2024-02-29 | 505.00 | 505.00 | 498.00 | 500.00 | 0.0M |
| 2024-02-28 | 498.00 | 505.00 | 498.00 | 505.00 | 0.0M |
| 2024-02-27 | 498.00 | 498.00 | 494.00 | 498.00 | 0.0M |
| 2024-02-26 | 496.00 | 500.00 | 490.00 | 500.00 | 0.0M |
| 2024-02-23 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0M |
| 2024-02-22 | 505.00 | 505.00 | 498.00 | 500.00 | 0.0M |
| 2024-02-21 | 500.00 | 505.00 | 500.00 | 500.00 | 0.0M |
| 2024-02-20 | 498.00 | 535.00 | 498.00 | 500.00 | 0.1M |
| 2024-02-19 | 494.00 | 500.00 | 494.00 | 496.00 | 0.0M |
| 2024-02-16 | 500.00 | 500.00 | 496.00 | 496.00 | 0.0M |
| 2024-02-15 | 500.00 | 505.00 | 498.00 | 500.00 | 0.0M |
| 2024-02-13 | 492.00 | 498.00 | 490.00 | 498.00 | 0.0M |
| 2024-02-12 | 498.00 | 498.00 | 492.00 | 492.00 | 0.0M |
| 2024-02-07 | 498.00 | 498.00 | 490.00 | 490.00 | 0.0M |
| 2024-02-06 | 494.00 | 500.00 | 488.00 | 500.00 | 0.1M |
| 2024-02-05 | 500.00 | 500.00 | 488.00 | 490.00 | 0.0M |
| 2024-02-02 | 500.00 | 500.00 | 498.00 | 500.00 | 0.1M |
| 2024-02-01 | 500.00 | 500.00 | 498.00 | 498.00 | 0.3M |
| 2024-01-31 | 505.00 | 510.00 | 500.00 | 505.00 | 0.1M |
| 2024-01-30 | 500.00 | 505.00 | 500.00 | 505.00 | 0.0M |
| 2024-01-29 | 505.00 | 510.00 | 500.00 | 505.00 | 0.1M |
| 2024-01-26 | 505.00 | 510.00 | 505.00 | 510.00 | 0.0M |
| 2024-01-25 | 510.00 | 525.00 | 505.00 | 505.00 | 0.1M |
| 2024-01-24 | 510.00 | 535.00 | 510.00 | 535.00 | 0.0M |
| 2024-01-23 | 510.00 | 515.00 | 505.00 | 515.00 | 0.1M |
| 2024-01-22 | 515.00 | 520.00 | 510.00 | 515.00 | 0.0M |
| 2024-01-19 | 515.00 | 515.00 | 505.00 | 515.00 | 0.0M |
| 2024-01-18 | 515.00 | 520.00 | 505.00 | 515.00 | 0.0M |
| 2024-01-17 | 515.00 | 520.00 | 510.00 | 520.00 | 0.0M |
| 2024-01-16 | 520.00 | 525.00 | 515.00 | 520.00 | 0.2M |
| 2024-01-15 | 510.00 | 520.00 | 510.00 | 520.00 | 0.0M |
| 2024-01-12 | 515.00 | 520.00 | 505.00 | 520.00 | 0.0M |
| 2024-01-11 | 520.00 | 530.00 | 510.00 | 515.00 | 0.0M |
| 2024-01-10 | 515.00 | 520.00 | 505.00 | 520.00 | 0.1M |
| 2024-01-09 | 515.00 | 525.00 | 510.00 | 515.00 | 0.0M |
| 2024-01-08 | 520.00 | 550.00 | 510.00 | 515.00 | 0.0M |
| 2024-01-05 | 535.00 | 535.00 | 500.00 | 515.00 | 0.3M |
| 2024-01-04 | 550.00 | 575.00 | 520.00 | 535.00 | 0.2M |
| 2024-01-03 | 580.00 | 585.00 | 570.00 | 580.00 | 0.0M |
| 2024-01-02 | 590.00 | 590.00 | 575.00 | 575.00 | 0.0M |