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 |
|---|---|---|---|---|---|
| 2024-12-30 | 537.00 | 537.00 | 531.30 | 531.30 | 0.0M |
| 2024-12-27 | 530.00 | 537.30 | 530.00 | 536.80 | 0.1M |
| 2024-12-26 | 522.40 | 528.90 | 521.90 | 527.00 | 0.1M |
| 2024-12-25 | 520.10 | 520.20 | 516.40 | 520.20 | 0.0M |
| 2024-12-24 | 521.70 | 521.70 | 518.70 | 520.10 | 0.0M |
| 2024-12-23 | 520.60 | 521.90 | 518.40 | 521.70 | 0.0M |
| 2024-12-20 | 521.00 | 521.00 | 516.40 | 517.30 | 0.0M |
| 2024-12-19 | 520.00 | 520.00 | 510.90 | 517.70 | 0.0M |
| 2024-12-18 | 522.30 | 522.70 | 520.80 | 521.00 | 0.0M |
| 2024-12-17 | 523.40 | 528.00 | 523.20 | 523.40 | 0.0M |
| 2024-12-16 | 522.50 | 525.10 | 522.00 | 522.80 | 0.0M |
| 2024-12-13 | 531.60 | 531.60 | 521.90 | 524.30 | 0.0M |
| 2024-12-12 | 528.80 | 534.10 | 528.80 | 531.90 | 0.1M |
| 2024-12-11 | 524.10 | 525.40 | 522.00 | 525.40 | 0.4M |
| 2024-12-10 | 524.50 | 528.00 | 523.20 | 523.40 | 0.0M |
| 2024-12-09 | 524.10 | 524.30 | 521.00 | 521.40 | 0.0M |
| 2024-12-06 | 524.00 | 525.00 | 520.00 | 521.20 | 0.0M |
| 2024-12-05 | 529.00 | 529.00 | 523.00 | 523.00 | 0.0M |
| 2024-12-04 | 525.00 | 527.50 | 522.80 | 526.00 | 0.0M |
| 2024-12-03 | 519.50 | 527.50 | 519.50 | 525.00 | 0.0M |
| 2024-12-02 | 512.50 | 517.10 | 510.80 | 515.80 | 0.0M |
| 2024-11-29 | 520.00 | 520.00 | 508.70 | 510.70 | 0.0M |
| 2024-11-28 | 513.50 | 517.00 | 505.70 | 517.00 | 0.0M |
| 2024-11-27 | 515.00 | 515.00 | 506.60 | 514.00 | 0.0M |
| 2024-11-26 | 520.90 | 520.90 | 507.30 | 514.80 | 0.0M |
| 2024-11-25 | 517.60 | 521.00 | 516.60 | 518.20 | 0.0M |
| 2024-11-22 | 509.80 | 514.00 | 509.80 | 513.20 | 0.0M |
| 2024-11-21 | 516.70 | 516.70 | 509.70 | 509.90 | 0.0M |
| 2024-11-20 | 524.70 | 524.70 | 513.00 | 513.70 | 0.0M |
| 2024-11-19 | 516.20 | 518.00 | 513.80 | 514.80 | 0.7M |
| 2024-11-18 | 503.70 | 516.60 | 503.70 | 513.50 | 0.0M |
| 2024-11-15 | 526.00 | 526.00 | 520.00 | 520.00 | 0.0M |
| 2024-11-14 | 528.00 | 528.00 | 517.00 | 517.00 | 0.0M |
| 2024-11-13 | 524.90 | 524.90 | 516.30 | 518.00 | 0.0M |
| 2024-11-12 | 528.00 | 532.30 | 524.60 | 524.60 | 0.0M |
| 2024-11-11 | 528.60 | 530.00 | 525.80 | 527.10 | 0.0M |
| 2024-11-08 | 525.00 | 530.10 | 525.00 | 528.60 | 0.0M |
| 2024-11-07 | 530.00 | 531.00 | 521.80 | 524.90 | 0.0M |
| 2024-11-06 | 525.00 | 526.00 | 514.50 | 521.90 | 0.1M |
| 2024-11-05 | 510.80 | 524.70 | 510.80 | 515.00 | 0.0M |
| 2024-11-01 | 511.80 | 520.00 | 507.80 | 507.80 | 0.0M |
| 2024-10-31 | 521.40 | 521.40 | 517.50 | 521.30 | 0.0M |
| 2024-10-30 | 520.80 | 526.20 | 520.80 | 524.70 | 0.0M |
| 2024-10-29 | 516.80 | 519.40 | 514.00 | 518.70 | 0.0M |
| 2024-10-28 | 505.90 | 529.90 | 504.00 | 520.00 | 0.0M |
| 2024-10-25 | 510.60 | 515.60 | 504.20 | 515.60 | 0.0M |
| 2024-10-24 | 508.80 | 510.80 | 503.80 | 510.60 | 0.0M |
| 2024-10-23 | 521.70 | 521.70 | 507.90 | 508.80 | 0.4M |
| 2024-10-22 | 517.00 | 517.30 | 509.30 | 513.80 | 0.4M |
| 2024-10-21 | 518.00 | 519.10 | 515.00 | 517.30 | 0.0M |
| 2024-10-18 | 521.40 | 521.40 | 518.00 | 518.70 | 0.0M |
| 2024-10-17 | 521.00 | 522.20 | 517.00 | 517.00 | 0.8M |
| 2024-10-16 | 520.00 | 525.00 | 516.80 | 525.00 | 0.0M |
| 2024-10-15 | 531.00 | 531.30 | 527.60 | 528.50 | 0.0M |
| 2024-10-11 | 523.50 | 527.60 | 523.50 | 524.00 | 0.0M |
| 2024-10-10 | 535.00 | 535.00 | 525.80 | 527.50 | 0.1M |
| 2024-10-09 | 526.90 | 528.40 | 523.30 | 526.00 | 0.0M |
| 2024-10-08 | 532.00 | 532.00 | 521.20 | 522.40 | 0.0M |
| 2024-10-07 | 526.00 | 540.00 | 526.00 | 540.00 | 0.0M |
| 2024-10-04 | 522.20 | 523.00 | 519.80 | 520.80 | 0.0M |
| 2024-10-03 | 532.50 | 533.00 | 525.90 | 525.90 | 0.2M |
| 2024-10-02 | 537.80 | 537.80 | 517.50 | 518.80 | 0.1M |
| 2024-10-01 | 528.80 | 540.00 | 520.00 | 528.00 | 0.2M |
| 2024-09-30 | 515.00 | 530.10 | 515.00 | 520.00 | 0.1M |
| 2024-09-27 | 530.00 | 541.10 | 510.00 | 540.00 | 0.1M |
| 2024-09-26 | 521.20 | 528.00 | 521.20 | 527.40 | 0.2M |
| 2024-09-25 | 517.40 | 518.00 | 515.60 | 515.80 | 0.1M |
| 2024-09-24 | 515.00 | 521.90 | 515.00 | 517.40 | 0.0M |
| 2024-09-20 | 520.00 | 520.00 | 513.60 | 513.60 | 0.0M |
| 2024-09-19 | 509.90 | 512.00 | 505.10 | 512.00 | 0.0M |
| 2024-09-18 | 504.00 | 504.00 | 484.00 | 494.90 | 0.0M |
| 2024-09-17 | 510.00 | 510.00 | 488.40 | 496.00 | 0.0M |
| 2024-09-13 | 504.90 | 504.90 | 496.40 | 504.70 | 0.0M |
| 2024-09-12 | 502.10 | 503.90 | 498.00 | 503.90 | 0.2M |
| 2024-09-11 | 493.90 | 495.30 | 484.50 | 488.70 | 0.0M |
| 2024-09-10 | 500.50 | 501.00 | 496.00 | 500.90 | 0.0M |
| 2024-09-09 | 500.00 | 500.00 | 484.60 | 497.50 | 0.0M |
| 2024-09-06 | 524.90 | 524.90 | 498.10 | 510.00 | 0.0M |
| 2024-09-05 | 525.70 | 529.50 | 500.00 | 515.10 | 0.1M |
| 2024-09-04 | 519.10 | 528.90 | 505.00 | 520.00 | 0.0M |
| 2024-09-03 | 528.50 | 530.00 | 521.30 | 525.00 | 0.0M |
| 2024-09-02 | 529.30 | 530.00 | 522.10 | 528.80 | 0.0M |
| 2024-08-30 | 525.00 | 527.80 | 524.00 | 527.80 | 0.0M |
| 2024-08-29 | 522.00 | 523.60 | 520.20 | 522.50 | 0.0M |
| 2024-08-28 | 523.00 | 523.00 | 518.30 | 521.70 | 0.0M |
| 2024-08-27 | 520.00 | 521.10 | 515.50 | 521.10 | 0.0M |
| 2024-08-26 | 515.40 | 517.50 | 513.40 | 517.10 | 0.0M |
| 2024-08-23 | 519.70 | 521.70 | 517.40 | 521.70 | 0.0M |
| 2024-08-22 | 515.90 | 519.90 | 515.20 | 517.90 | 0.0M |
| 2024-08-21 | 510.00 | 517.00 | 510.00 | 515.90 | 0.0M |
| 2024-08-20 | 515.90 | 518.00 | 513.50 | 517.20 | 0.0M |
| 2024-08-19 | 514.80 | 517.60 | 510.30 | 510.30 | 0.0M |
| 2024-08-16 | 509.90 | 517.30 | 508.70 | 517.00 | 0.0M |
| 2024-08-15 | 501.70 | 504.50 | 499.90 | 500.90 | 0.0M |
| 2024-08-14 | 500.20 | 503.70 | 497.00 | 499.80 | 0.0M |
| 2024-08-13 | 490.20 | 495.50 | 490.10 | 495.50 | 0.0M |
| 2024-08-09 | 493.40 | 493.40 | 475.00 | 482.90 | 0.0M |
| 2024-08-08 | 486.40 | 493.80 | 479.90 | 489.60 | 0.0M |
| 2024-08-07 | 471.30 | 494.40 | 463.90 | 494.40 | 0.0M |
| 2024-08-06 | 482.00 | 494.90 | 462.70 | 479.30 | 0.4M |
| 2024-08-05 | 490.00 | 500.00 | 445.00 | 450.00 | 0.7M |
| 2024-08-02 | 528.60 | 528.60 | 487.00 | 491.20 | 0.1M |
| 2024-08-01 | 541.40 | 541.40 | 512.60 | 518.60 | 0.0M |
| 2024-07-31 | 529.00 | 533.20 | 517.90 | 533.20 | 0.0M |
| 2024-07-30 | 529.00 | 529.00 | 521.00 | 525.00 | 0.0M |
| 2024-07-29 | 527.90 | 528.00 | 520.10 | 525.00 | 0.0M |
| 2024-07-26 | 525.90 | 525.90 | 513.00 | 517.90 | 0.0M |
| 2024-07-25 | 537.60 | 537.60 | 514.80 | 515.90 | 0.1M |
| 2024-07-24 | 535.90 | 538.50 | 531.30 | 531.30 | 0.0M |
| 2024-07-23 | 545.00 | 545.00 | 537.50 | 539.00 | 0.0M |
| 2024-07-22 | 550.60 | 550.60 | 538.60 | 549.20 | 0.0M |
| 2024-07-19 | 543.00 | 547.70 | 543.00 | 546.00 | 0.0M |
| 2024-07-18 | 557.60 | 557.60 | 546.30 | 547.70 | 0.0M |
| 2024-07-17 | 562.30 | 562.30 | 557.40 | 557.60 | 0.1M |
| 2024-07-16 | 558.00 | 560.30 | 555.30 | 556.30 | 0.0M |
| 2024-07-12 | 565.20 | 565.20 | 540.10 | 556.20 | 0.0M |
| 2024-07-11 | 570.00 | 570.00 | 562.20 | 565.60 | 0.0M |
| 2024-07-10 | 555.60 | 560.00 | 554.00 | 560.00 | 0.0M |
| 2024-07-09 | 550.00 | 558.00 | 549.60 | 557.80 | 0.0M |
| 2024-07-08 | 553.00 | 553.00 | 548.00 | 548.80 | 0.0M |
| 2024-07-05 | 552.00 | 552.00 | 548.00 | 551.90 | 0.0M |
| 2024-07-04 | 550.00 | 550.90 | 547.00 | 550.90 | 0.0M |
| 2024-07-03 | 541.00 | 547.40 | 540.90 | 547.40 | 0.0M |
| 2024-07-02 | 539.70 | 542.50 | 532.60 | 542.50 | 0.0M |
| 2024-07-01 | 537.90 | 540.00 | 532.60 | 534.80 | 0.0M |
| 2024-06-28 | 535.00 | 537.90 | 530.70 | 532.30 | 0.0M |
| 2024-06-27 | 534.10 | 535.00 | 529.00 | 531.40 | 0.0M |
| 2024-06-26 | 530.00 | 533.80 | 528.60 | 533.20 | 0.0M |
| 2024-06-25 | 521.30 | 528.60 | 521.30 | 528.60 | 0.0M |
| 2024-06-24 | 520.00 | 523.90 | 518.30 | 523.00 | 0.0M |
| 2024-06-21 | 520.80 | 523.30 | 519.60 | 519.60 | 0.0M |
| 2024-06-20 | 520.10 | 520.10 | 515.00 | 518.00 | 0.0M |
| 2024-06-19 | 521.00 | 521.10 | 517.60 | 517.90 | 0.0M |
| 2024-06-18 | 516.00 | 518.30 | 514.20 | 516.80 | 0.0M |
| 2024-06-17 | 522.50 | 523.20 | 512.70 | 514.80 | 0.0M |
| 2024-06-14 | 522.30 | 524.20 | 518.50 | 522.90 | 0.0M |
| 2024-06-13 | 527.40 | 527.40 | 521.90 | 521.90 | 0.0M |
| 2024-06-12 | 526.80 | 526.80 | 522.90 | 523.40 | 0.0M |
| 2024-06-11 | 528.40 | 531.90 | 527.40 | 527.40 | 0.0M |
| 2024-06-10 | 527.50 | 528.10 | 524.60 | 528.10 | 0.0M |
| 2024-06-07 | 526.40 | 526.40 | 522.40 | 523.10 | 0.0M |
| 2024-06-06 | 531.00 | 531.00 | 523.60 | 524.00 | 0.0M |
| 2024-06-05 | 528.50 | 528.50 | 521.00 | 521.60 | 0.0M |
| 2024-06-04 | 528.00 | 529.40 | 522.20 | 528.00 | 0.0M |
| 2024-06-03 | 522.20 | 529.00 | 522.20 | 528.00 | 0.1M |
| 2024-05-31 | 518.00 | 522.20 | 516.50 | 522.10 | 0.0M |
| 2024-05-30 | 515.90 | 515.90 | 508.90 | 513.50 | 0.0M |
| 2024-05-29 | 524.00 | 525.50 | 518.00 | 518.60 | 0.0M |
| 2024-05-28 | 524.50 | 525.00 | 522.90 | 523.00 | 0.0M |
| 2024-05-27 | 523.90 | 525.00 | 522.00 | 524.50 | 0.0M |
| 2024-05-24 | 520.00 | 523.80 | 516.00 | 521.40 | 0.0M |
| 2024-05-23 | 524.50 | 525.00 | 521.00 | 524.30 | 0.0M |
| 2024-05-22 | 522.30 | 523.80 | 520.90 | 521.10 | 0.0M |
| 2024-05-21 | 528.80 | 528.90 | 524.50 | 524.70 | 0.1M |
| 2024-05-20 | 521.10 | 528.60 | 521.10 | 525.50 | 0.1M |
| 2024-05-17 | 524.70 | 524.70 | 519.90 | 521.10 | 0.0M |
| 2024-05-16 | 523.70 | 523.70 | 518.70 | 523.00 | 0.0M |
| 2024-05-15 | 518.00 | 521.00 | 517.00 | 517.00 | 0.0M |
| 2024-05-14 | 517.40 | 518.40 | 513.30 | 514.90 | 0.0M |
| 2024-05-13 | 514.80 | 514.80 | 511.00 | 514.00 | 0.0M |
| 2024-05-10 | 506.60 | 518.30 | 506.60 | 512.50 | 0.0M |
| 2024-05-09 | 514.20 | 514.20 | 509.50 | 509.80 | 0.0M |
| 2024-05-08 | 520.00 | 520.00 | 509.00 | 509.00 | 0.0M |
| 2024-05-07 | 518.60 | 519.10 | 515.20 | 516.80 | 0.0M |
| 2024-05-02 | 515.40 | 515.40 | 511.00 | 513.90 | 0.0M |
| 2024-05-01 | 514.50 | 515.50 | 511.70 | 513.90 | 0.0M |
| 2024-04-30 | 510.30 | 518.00 | 509.40 | 514.50 | 0.2M |
| 2024-04-26 | 510.80 | 510.80 | 499.10 | 505.00 | 0.0M |
| 2024-04-25 | 502.70 | 512.50 | 500.60 | 500.80 | 0.0M |
| 2024-04-24 | 507.40 | 507.70 | 502.10 | 507.50 | 0.0M |
| 2024-04-23 | 505.00 | 505.00 | 496.10 | 499.40 | 0.0M |
| 2024-04-22 | 502.00 | 508.00 | 493.00 | 498.00 | 0.0M |
| 2024-04-19 | 496.00 | 500.00 | 485.00 | 490.60 | 0.1M |
| 2024-04-18 | 498.00 | 509.90 | 497.00 | 501.10 | 0.0M |
| 2024-04-17 | 513.00 | 513.00 | 499.80 | 500.10 | 0.1M |
| 2024-04-16 | 515.00 | 515.00 | 503.00 | 503.00 | 0.1M |
| 2024-04-15 | 513.00 | 514.20 | 507.50 | 513.00 | 0.0M |
| 2024-04-12 | 515.00 | 515.90 | 513.00 | 514.70 | 0.0M |
| 2024-04-11 | 509.00 | 512.40 | 508.10 | 512.20 | 0.1M |
| 2024-04-10 | 514.50 | 514.50 | 512.00 | 512.60 | 0.0M |
| 2024-04-09 | 514.40 | 514.50 | 511.10 | 514.50 | 0.0M |
| 2024-04-08 | 513.20 | 513.20 | 508.50 | 510.20 | 0.1M |
| 2024-04-05 | 513.70 | 513.70 | 503.00 | 506.90 | 0.1M |
| 2024-04-04 | 511.80 | 518.90 | 511.80 | 515.60 | 0.0M |
| 2024-04-03 | 511.80 | 511.80 | 506.60 | 510.20 | 0.1M |
| 2024-04-02 | 518.80 | 535.50 | 512.00 | 513.50 | 0.1M |
| 2024-04-01 | 529.00 | 529.00 | 514.00 | 515.20 | 0.1M |
| 2024-03-29 | 524.00 | 525.50 | 519.90 | 522.00 | 0.1M |
| 2024-03-28 | 526.00 | 527.00 | 522.80 | 523.40 | 0.1M |
| 2024-03-27 | 521.80 | 524.40 | 520.20 | 523.60 | 0.0M |
| 2024-03-26 | 519.80 | 519.80 | 515.40 | 519.10 | 0.1M |
| 2024-03-25 | 527.00 | 527.00 | 518.50 | 518.80 | 0.2M |
| 2024-03-22 | 528.00 | 528.00 | 522.10 | 525.20 | 0.1M |
| 2024-03-21 | 534.90 | 536.10 | 521.10 | 523.80 | 0.5M |
| 2024-03-19 | 520.50 | 526.90 | 508.50 | 524.90 | 0.2M |
| 2024-03-18 | 508.90 | 514.30 | 507.00 | 511.30 | 0.3M |