671.00
Última Actualización: 2025-10-01
| 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 | 580.00 | 595.00 | 580.00 | 590.00 | 0.4M |
| 2024-12-27 | 585.00 | 595.00 | 576.00 | 588.00 | 0.3M |
| 2024-12-26 | 604.00 | 604.00 | 590.00 | 595.00 | 0.4M |
| 2024-12-24 | 605.00 | 608.00 | 601.00 | 602.00 | 0.2M |
| 2024-12-23 | 604.00 | 610.00 | 599.00 | 603.00 | 0.2M |
| 2024-12-20 | 624.00 | 632.00 | 600.00 | 603.00 | 0.5M |
| 2024-12-19 | 621.00 | 633.00 | 608.00 | 628.00 | 0.6M |
| 2024-12-18 | 630.00 | 639.00 | 625.00 | 626.00 | 0.5M |
| 2024-12-17 | 646.00 | 646.00 | 628.00 | 635.00 | 0.7M |
| 2024-12-16 | 620.00 | 660.00 | 618.00 | 645.00 | 2.0M |
| 2024-12-13 | 583.00 | 625.00 | 583.00 | 620.00 | 0.8M |
| 2024-12-12 | 633.00 | 633.00 | 580.00 | 591.00 | 1.7M |
| 2024-12-11 | 538.00 | 603.00 | 538.00 | 590.00 | 1.0M |
| 2024-12-10 | 510.00 | 548.00 | 510.00 | 542.00 | 0.7M |
| 2024-12-09 | 540.00 | 552.00 | 509.00 | 515.00 | 1.3M |
| 2024-12-06 | 575.00 | 579.00 | 550.00 | 562.00 | 1.0M |
| 2024-12-05 | 588.00 | 593.00 | 574.00 | 575.00 | 0.6M |
| 2024-12-04 | 594.00 | 606.00 | 587.00 | 590.00 | 0.8M |
| 2024-12-03 | 602.00 | 612.00 | 600.00 | 603.00 | 0.3M |
| 2024-12-02 | 604.00 | 615.00 | 599.00 | 603.00 | 0.4M |
| 2024-11-29 | 618.00 | 621.00 | 603.00 | 610.00 | 0.5M |
| 2024-11-28 | 630.00 | 631.00 | 615.00 | 617.00 | 0.6M |
| 2024-11-27 | 624.00 | 686.00 | 614.00 | 627.00 | 4.1M |
| 2024-11-26 | 608.00 | 615.00 | 602.00 | 610.00 | 0.3M |
| 2024-11-25 | 593.00 | 620.00 | 591.00 | 608.00 | 0.4M |
| 2024-11-22 | 595.00 | 604.00 | 594.00 | 594.00 | 0.3M |
| 2024-11-21 | 591.00 | 599.00 | 589.00 | 595.00 | 0.5M |
| 2024-11-20 | 598.00 | 598.00 | 586.00 | 590.00 | 0.5M |
| 2024-11-19 | 609.00 | 625.00 | 594.00 | 598.00 | 0.4M |
| 2024-11-18 | 596.00 | 624.00 | 589.00 | 610.00 | 0.5M |
| 2024-11-15 | 594.00 | 604.00 | 567.00 | 596.00 | 0.9M |
| 2024-11-14 | 591.00 | 638.00 | 591.00 | 594.00 | 1.2M |
| 2024-11-13 | 630.00 | 637.00 | 593.00 | 601.00 | 1.2M |
| 2024-11-12 | 590.00 | 697.00 | 589.00 | 636.00 | 8.7M |
| 2024-11-11 | 622.00 | 622.00 | 591.00 | 594.00 | 0.5M |
| 2024-11-08 | 626.00 | 630.00 | 620.00 | 622.00 | 0.2M |
| 2024-11-07 | 618.00 | 628.00 | 615.00 | 623.00 | 0.4M |
| 2024-11-06 | 594.00 | 628.00 | 593.00 | 623.00 | 1.0M |
| 2024-11-05 | 592.00 | 605.00 | 590.00 | 599.00 | 0.3M |
| 2024-11-04 | 592.00 | 595.00 | 586.00 | 592.00 | 0.2M |
| 2024-11-01 | 597.00 | 597.00 | 587.00 | 590.00 | 0.3M |
| 2024-10-31 | 606.00 | 635.00 | 587.00 | 598.00 | 1.0M |
| 2024-10-30 | 592.00 | 610.00 | 584.00 | 600.00 | 0.3M |
| 2024-10-29 | 591.00 | 594.00 | 583.00 | 588.00 | 0.2M |
| 2024-10-28 | 587.00 | 594.00 | 581.00 | 591.00 | 0.4M |
| 2024-10-25 | 602.00 | 604.00 | 584.00 | 592.00 | 0.5M |
| 2024-10-24 | 615.00 | 618.00 | 593.00 | 599.00 | 0.6M |
| 2024-10-23 | 608.00 | 654.00 | 603.00 | 616.00 | 1.3M |
| 2024-10-22 | 627.00 | 630.00 | 608.00 | 612.00 | 0.5M |
| 2024-10-21 | 627.00 | 632.00 | 616.00 | 627.00 | 0.2M |
| 2024-10-18 | 631.00 | 631.00 | 620.00 | 627.00 | 0.4M |
| 2024-10-17 | 636.00 | 636.00 | 626.00 | 631.00 | 0.3M |
| 2024-10-16 | 635.00 | 641.00 | 625.00 | 630.00 | 0.4M |
| 2024-10-15 | 658.00 | 661.00 | 618.00 | 635.00 | 1.7M |
| 2024-10-14 | 672.00 | 672.00 | 654.00 | 657.00 | 0.5M |
| 2024-10-11 | 671.00 | 678.00 | 660.00 | 672.00 | 0.3M |
| 2024-10-10 | 677.00 | 678.00 | 667.00 | 673.00 | 0.3M |
| 2024-10-08 | 673.00 | 673.00 | 661.00 | 673.00 | 0.2M |
| 2024-10-07 | 670.00 | 673.00 | 662.00 | 673.00 | 0.2M |
| 2024-10-04 | 675.00 | 676.00 | 666.00 | 673.00 | 0.2M |
| 2024-10-02 | 673.00 | 677.00 | 664.00 | 673.00 | 0.3M |
| 2024-09-30 | 694.00 | 700.00 | 677.00 | 679.00 | 0.4M |
| 2024-09-27 | 685.00 | 697.00 | 682.00 | 693.00 | 0.4M |
| 2024-09-26 | 680.00 | 690.00 | 680.00 | 685.00 | 0.3M |
| 2024-09-25 | 668.00 | 708.00 | 667.00 | 685.00 | 1.0M |
| 2024-09-24 | 663.00 | 668.00 | 660.00 | 665.00 | 0.2M |
| 2024-09-23 | 668.00 | 668.00 | 656.00 | 663.00 | 0.5M |
| 2024-09-20 | 671.00 | 673.00 | 661.00 | 667.00 | 0.5M |
| 2024-09-19 | 669.00 | 674.00 | 656.00 | 663.00 | 0.5M |
| 2024-09-13 | 674.00 | 674.00 | 664.00 | 669.00 | 0.3M |
| 2024-09-12 | 662.00 | 674.00 | 660.00 | 671.00 | 0.5M |
| 2024-09-11 | 662.00 | 673.00 | 652.00 | 662.00 | 0.4M |
| 2024-09-10 | 673.00 | 680.00 | 657.00 | 662.00 | 0.5M |
| 2024-09-09 | 656.00 | 674.00 | 654.00 | 672.00 | 0.3M |
| 2024-09-06 | 695.00 | 697.00 | 663.00 | 666.00 | 0.6M |
| 2024-09-05 | 689.00 | 699.00 | 684.00 | 695.00 | 0.5M |
| 2024-09-04 | 689.00 | 700.00 | 679.00 | 687.00 | 0.7M |
| 2024-09-03 | 697.00 | 713.00 | 691.00 | 705.00 | 0.5M |
| 2024-09-02 | 699.00 | 699.00 | 679.00 | 692.00 | 0.5M |
| 2024-08-30 | 681.00 | 698.00 | 677.00 | 690.00 | 0.5M |
| 2024-08-29 | 665.00 | 681.00 | 660.00 | 681.00 | 0.7M |
| 2024-08-28 | 678.00 | 680.00 | 657.00 | 664.00 | 0.5M |
| 2024-08-27 | 666.00 | 677.00 | 663.00 | 675.00 | 0.4M |
| 2024-08-26 | 679.00 | 680.00 | 656.00 | 666.00 | 0.7M |
| 2024-08-23 | 670.00 | 683.00 | 661.00 | 678.00 | 0.6M |
| 2024-08-22 | 707.00 | 713.00 | 680.00 | 686.00 | 0.9M |
| 2024-08-21 | 709.00 | 720.00 | 700.00 | 707.00 | 0.6M |
| 2024-08-20 | 691.00 | 718.00 | 688.00 | 716.00 | 1.0M |
| 2024-08-19 | 701.00 | 711.00 | 683.00 | 690.00 | 1.0M |
| 2024-08-16 | 711.00 | 716.00 | 701.00 | 706.00 | 0.6M |
| 2024-08-14 | 705.00 | 713.00 | 699.00 | 708.00 | 0.7M |
| 2024-08-13 | 701.00 | 712.00 | 693.00 | 699.00 | 1.0M |
| 2024-08-12 | 683.00 | 713.00 | 679.00 | 700.00 | 1.4M |
| 2024-08-09 | 667.00 | 691.00 | 664.00 | 681.00 | 2.6M |
| 2024-08-08 | 666.00 | 672.00 | 629.00 | 665.00 | 1.8M |
| 2024-08-07 | 656.00 | 685.00 | 652.00 | 668.00 | 6.2M |
| 2024-08-06 | 700.00 | 732.00 | 686.00 | 708.00 | 0.4M |
| 2024-08-05 | 757.00 | 757.00 | 641.00 | 686.00 | 1.0M |
| 2024-08-02 | 778.00 | 779.00 | 752.00 | 758.00 | 0.4M |
| 2024-08-01 | 780.00 | 789.00 | 779.00 | 782.00 | 0.4M |
| 2024-07-31 | 804.00 | 825.00 | 780.00 | 783.00 | 1.9M |
| 2024-07-30 | 780.00 | 878.00 | 750.00 | 854.00 | 6.4M |
| 2024-07-29 | 801.00 | 803.00 | 780.00 | 782.00 | 0.3M |
| 2024-07-26 | 800.00 | 806.00 | 796.00 | 801.00 | 0.2M |
| 2024-07-25 | 788.00 | 820.00 | 773.00 | 800.00 | 0.6M |
| 2024-07-24 | 785.00 | 804.00 | 785.00 | 788.00 | 0.4M |
| 2024-07-23 | 811.00 | 831.00 | 780.00 | 804.00 | 1.2M |
| 2024-07-22 | 797.00 | 818.00 | 797.00 | 816.00 | 0.5M |
| 2024-07-19 | 820.00 | 823.00 | 799.00 | 800.00 | 0.8M |
| 2024-07-18 | 855.00 | 855.00 | 821.00 | 821.00 | 0.6M |
| 2024-07-17 | 878.00 | 887.00 | 857.00 | 857.00 | 1.3M |
| 2024-07-16 | 854.00 | 872.00 | 852.00 | 872.00 | 0.8M |
| 2024-07-15 | 840.00 | 870.00 | 840.00 | 854.00 | 0.4M |
| 2024-07-12 | 826.00 | 855.00 | 823.00 | 843.00 | 0.8M |
| 2024-07-11 | 839.00 | 839.00 | 820.00 | 827.00 | 0.7M |
| 2024-07-10 | 848.00 | 848.00 | 825.00 | 835.00 | 0.4M |
| 2024-07-09 | 828.00 | 855.00 | 819.00 | 838.00 | 0.5M |
| 2024-07-08 | 840.00 | 840.00 | 817.00 | 825.00 | 0.4M |
| 2024-07-05 | 860.00 | 865.00 | 810.00 | 820.00 | 1.4M |
| 2024-07-04 | 873.00 | 890.00 | 866.00 | 872.00 | 0.2M |
| 2024-07-03 | 900.00 | 900.00 | 866.00 | 872.00 | 0.5M |
| 2024-07-02 | 911.00 | 922.00 | 896.00 | 901.00 | 0.3M |
| 2024-07-01 | 938.00 | 941.00 | 911.00 | 915.00 | 0.4M |
| 2024-06-28 | 896.00 | 940.00 | 896.00 | 938.00 | 0.7M |
| 2024-06-27 | 894.00 | 905.00 | 892.00 | 895.00 | 0.2M |
| 2024-06-26 | 898.00 | 900.00 | 887.00 | 892.00 | 0.2M |
| 2024-06-25 | 904.00 | 909.00 | 886.00 | 898.00 | 0.3M |
| 2024-06-24 | 916.00 | 916.00 | 904.00 | 905.00 | 0.2M |
| 2024-06-21 | 943.00 | 948.00 | 903.00 | 906.00 | 0.5M |
| 2024-06-20 | 945.00 | 948.00 | 925.00 | 942.00 | 0.4M |
| 2024-06-19 | 901.00 | 941.00 | 899.00 | 929.00 | 0.6M |
| 2024-06-18 | 902.00 | 918.00 | 891.00 | 900.00 | 0.3M |
| 2024-06-17 | 918.00 | 992.00 | 887.00 | 900.00 | 1.6M |
| 2024-06-14 | 850.36 | 884.01 | 850.36 | 864.00 | 0.5M |
| 2024-06-13 | 856.72 | 869.46 | 853.09 | 857.63 | 0.4M |
| 2024-06-12 | 856.72 | 862.18 | 843.99 | 856.72 | 0.4M |
| 2024-06-11 | 849.45 | 869.46 | 839.44 | 856.72 | 0.6M |
| 2024-06-10 | 840.35 | 849.45 | 832.17 | 847.63 | 0.5M |
| 2024-06-07 | 839.44 | 847.63 | 833.08 | 840.35 | 0.4M |
| 2024-06-05 | 849.45 | 849.45 | 829.44 | 839.44 | 0.8M |
| 2024-06-04 | 861.27 | 861.27 | 843.99 | 849.45 | 0.8M |
| 2024-06-03 | 884.01 | 884.01 | 846.72 | 862.18 | 1.3M |
| 2024-05-31 | 847.63 | 932.21 | 846.72 | 877.64 | 6.1M |
| 2024-05-30 | 800.34 | 878.55 | 793.97 | 831.26 | 5.8M |
| 2024-05-29 | 1,003.15 | 1,008.61 | 989.51 | 996.78 | 0.4M |
| 2024-05-28 | 990.42 | 1,009.52 | 986.78 | 1,005.88 | 0.4M |
| 2024-05-27 | 1,012.24 | 1,012.24 | 987.69 | 989.51 | 0.5M |
| 2024-05-24 | 998.60 | 1,016.79 | 991.33 | 1,009.52 | 0.9M |
| 2024-05-23 | 987.69 | 1,002.24 | 982.23 | 994.96 | 0.5M |
| 2024-05-22 | 985.87 | 1,009.52 | 980.41 | 987.69 | 0.8M |
| 2024-05-21 | 997.69 | 997.69 | 968.59 | 985.87 | 0.4M |
| 2024-05-20 | 987.69 | 991.33 | 974.05 | 984.05 | 0.6M |
| 2024-05-17 | 972.23 | 994.06 | 966.77 | 986.78 | 1.0M |
| 2024-05-16 | 973.14 | 987.69 | 965.86 | 972.23 | 0.5M |
| 2024-05-14 | 994.06 | 995.87 | 964.95 | 973.14 | 1.5M |
| 2024-05-13 | 954.04 | 967.68 | 950.40 | 957.68 | 0.4M |
| 2024-05-10 | 953.13 | 956.77 | 946.76 | 951.31 | 0.2M |
| 2024-05-09 | 964.04 | 969.50 | 908.56 | 949.49 | 0.8M |
| 2024-05-08 | 956.77 | 968.59 | 953.13 | 966.77 | 0.5M |
| 2024-05-07 | 957.68 | 963.13 | 952.22 | 956.77 | 0.2M |
| 2024-05-03 | 954.95 | 963.13 | 952.22 | 957.68 | 0.2M |
| 2024-05-02 | 946.76 | 961.31 | 939.49 | 958.59 | 0.3M |
| 2024-04-30 | 937.67 | 950.40 | 937.67 | 948.58 | 0.2M |
| 2024-04-29 | 936.76 | 944.03 | 933.12 | 943.12 | 0.3M |
| 2024-04-26 | 935.85 | 942.22 | 933.12 | 933.12 | 0.2M |
| 2024-04-25 | 934.03 | 946.76 | 931.30 | 941.31 | 0.2M |
| 2024-04-24 | 932.21 | 935.85 | 932.21 | 934.03 | 0.2M |
| 2024-04-23 | 938.58 | 938.58 | 927.66 | 932.21 | 0.2M |
| 2024-04-22 | 934.03 | 940.40 | 931.30 | 931.30 | 0.3M |
| 2024-04-19 | 938.58 | 940.40 | 925.84 | 934.94 | 0.4M |
| 2024-04-18 | 928.57 | 938.58 | 928.57 | 937.67 | 0.2M |
| 2024-04-17 | 942.22 | 945.85 | 926.75 | 926.75 | 0.4M |
| 2024-04-16 | 945.85 | 954.04 | 932.21 | 941.31 | 0.6M |
| 2024-04-15 | 944.94 | 954.04 | 934.03 | 952.22 | 0.5M |
| 2024-04-12 | 946.76 | 954.04 | 943.12 | 944.94 | 0.3M |
| 2024-04-11 | 952.22 | 956.77 | 943.12 | 949.49 | 0.2M |
| 2024-04-09 | 947.67 | 957.68 | 947.67 | 952.22 | 0.2M |
| 2024-04-08 | 960.40 | 968.59 | 948.58 | 952.22 | 0.3M |
| 2024-04-05 | 950.40 | 964.04 | 943.12 | 962.22 | 0.4M |
| 2024-04-04 | 966.77 | 973.14 | 952.22 | 952.22 | 0.4M |
| 2024-04-03 | 962.22 | 970.41 | 950.40 | 965.86 | 0.6M |
| 2024-04-02 | 975.87 | 977.68 | 959.50 | 962.22 | 0.4M |
| 2024-04-01 | 965.86 | 973.14 | 960.40 | 973.14 | 0.5M |
| 2024-03-29 | 963.13 | 967.68 | 953.13 | 954.95 | 0.3M |
| 2024-03-28 | 966.77 | 967.68 | 956.77 | 957.68 | 0.3M |
| 2024-03-27 | 956.77 | 971.32 | 956.77 | 961.31 | 0.4M |
| 2024-03-26 | 960.40 | 966.77 | 956.77 | 963.13 | 0.4M |
| 2024-03-25 | 948.58 | 962.22 | 948.58 | 960.40 | 0.2M |
| 2024-03-22 | 952.22 | 960.40 | 947.67 | 957.68 | 0.3M |
| 2024-03-21 | 951.31 | 964.04 | 943.12 | 955.86 | 0.2M |
| 2024-03-20 | 944.03 | 954.04 | 943.12 | 946.76 | 0.2M |
| 2024-03-19 | 944.03 | 988.60 | 942.22 | 946.76 | 1.0M |
| 2024-03-18 | 944.94 | 954.95 | 940.40 | 947.67 | 0.5M |
| 2024-03-15 | 940.40 | 962.22 | 937.67 | 944.94 | 0.3M |
| 2024-03-14 | 943.12 | 949.49 | 938.58 | 942.22 | 0.2M |
| 2024-03-13 | 928.57 | 951.31 | 928.57 | 946.76 | 0.4M |
| 2024-03-12 | 933.12 | 933.12 | 921.30 | 927.66 | 0.4M |
| 2024-03-11 | 945.85 | 951.31 | 923.12 | 924.94 | 0.7M |
| 2024-03-08 | 939.49 | 950.40 | 934.94 | 938.58 | 0.4M |
| 2024-03-07 | 958.59 | 961.31 | 940.40 | 941.31 | 0.6M |
| 2024-03-06 | 960.40 | 960.40 | 951.31 | 952.22 | 0.2M |
| 2024-03-05 | 948.58 | 961.31 | 948.58 | 957.68 | 0.4M |
| 2024-03-04 | 957.68 | 963.13 | 954.95 | 956.77 | 0.2M |
| 2024-02-29 | 957.68 | 960.40 | 954.95 | 957.68 | 0.3M |
| 2024-02-28 | 957.68 | 964.04 | 955.86 | 957.68 | 0.2M |
| 2024-02-27 | 967.68 | 970.41 | 953.13 | 957.68 | 0.4M |
| 2024-02-26 | 964.04 | 974.96 | 960.40 | 970.41 | 0.4M |
| 2024-02-23 | 971.32 | 972.23 | 962.22 | 964.04 | 0.3M |
| 2024-02-22 | 963.13 | 993.15 | 959.50 | 967.68 | 0.7M |
| 2024-02-21 | 974.96 | 977.68 | 958.59 | 963.13 | 0.4M |
| 2024-02-20 | 978.59 | 984.05 | 974.05 | 974.96 | 0.3M |
| 2024-02-19 | 974.05 | 983.14 | 967.68 | 978.59 | 0.3M |
| 2024-02-16 | 965.86 | 977.68 | 965.86 | 974.05 | 0.4M |
| 2024-02-15 | 971.32 | 977.68 | 964.95 | 969.50 | 0.3M |
| 2024-02-14 | 970.41 | 977.68 | 959.50 | 971.32 | 0.4M |
| 2024-02-13 | 954.95 | 974.96 | 954.95 | 969.50 | 0.5M |
| 2024-02-08 | 967.68 | 968.59 | 954.95 | 959.50 | 0.2M |
| 2024-02-07 | 963.13 | 970.41 | 956.77 | 963.13 | 0.2M |
| 2024-02-06 | 956.77 | 994.06 | 953.13 | 964.95 | 0.9M |
| 2024-02-05 | 967.68 | 969.50 | 951.31 | 953.13 | 0.4M |
| 2024-02-02 | 952.22 | 966.77 | 945.85 | 957.68 | 0.3M |
| 2024-02-01 | 945.85 | 949.49 | 940.40 | 949.49 | 0.2M |
| 2024-01-31 | 952.22 | 952.22 | 940.40 | 948.58 | 0.3M |
| 2024-01-30 | 954.04 | 954.04 | 942.22 | 946.76 | 0.2M |
| 2024-01-29 | 948.58 | 954.04 | 942.22 | 946.76 | 0.3M |
| 2024-01-26 | 944.94 | 953.13 | 937.67 | 948.58 | 0.2M |
| 2024-01-25 | 957.68 | 957.68 | 943.12 | 944.94 | 0.3M |
| 2024-01-24 | 960.40 | 963.13 | 950.40 | 957.68 | 0.2M |
| 2024-01-23 | 965.86 | 972.23 | 950.40 | 960.40 | 0.3M |
| 2024-01-22 | 967.68 | 969.50 | 954.95 | 959.50 | 0.2M |
| 2024-01-19 | 946.76 | 971.32 | 946.76 | 955.86 | 0.4M |
| 2024-01-18 | 943.12 | 950.40 | 943.12 | 945.85 | 0.2M |
| 2024-01-17 | 962.22 | 964.95 | 942.22 | 944.94 | 0.4M |
| 2024-01-16 | 966.77 | 974.96 | 957.68 | 962.22 | 0.2M |
| 2024-01-15 | 965.86 | 975.87 | 955.86 | 967.68 | 0.2M |
| 2024-01-14 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.0M |
| 2024-01-12 | 983.14 | 991.33 | 954.95 | 965.86 | 0.3M |
| 2024-01-11 | 982.23 | 997.69 | 981.32 | 982.23 | 0.6M |
| 2024-01-10 | 968.59 | 982.23 | 964.04 | 981.32 | 0.5M |
| 2024-01-09 | 975.87 | 976.78 | 962.22 | 968.59 | 0.2M |
| 2024-01-08 | 969.50 | 973.14 | 957.68 | 971.32 | 0.2M |
| 2024-01-05 | 959.50 | 971.32 | 959.50 | 965.86 | 0.2M |
| 2024-01-04 | 955.86 | 966.77 | 955.86 | 962.22 | 0.2M |
| 2024-01-03 | 976.78 | 976.78 | 955.86 | 959.50 | 0.2M |
| 2024-01-02 | 957.68 | 969.50 | 954.04 | 967.68 | 0.3M |