456.40
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 |
|---|---|---|---|---|---|
| 2021-12-28 | 2,550.00 | 2,555.00 | 2,517.50 | 2,545.00 | 0.0M |
| 2021-12-27 | 2,503.00 | 2,507.50 | 2,502.50 | 2,505.00 | 0.1M |
| 2021-12-24 | 2,515.00 | 2,515.00 | 2,486.50 | 2,491.00 | 0.0M |
| 2021-12-23 | 2,484.50 | 2,486.50 | 2,482.00 | 2,485.50 | 0.2M |
| 2021-12-22 | 2,458.50 | 2,459.50 | 2,454.00 | 2,455.50 | 0.1M |
| 2021-12-16 | 2,495.50 | 2,505.00 | 2,467.50 | 2,497.50 | 0.4M |
| 2021-12-15 | 2,446.00 | 2,448.50 | 2,440.00 | 2,447.50 | 0.0M |
| 2021-12-14 | 2,463.00 | 2,463.00 | 2,455.00 | 2,460.50 | 0.0M |
| 2021-12-13 | 2,483.00 | 2,488.00 | 2,480.00 | 2,485.50 | 0.0M |
| 2021-12-10 | 2,457.50 | 2,460.50 | 2,450.00 | 2,453.00 | 0.0M |
| 2021-12-09 | 2,474.50 | 2,479.50 | 2,468.00 | 2,470.50 | 0.0M |
| 2021-12-08 | 2,467.50 | 2,474.50 | 2,460.50 | 2,474.00 | 0.1M |
| 2021-12-06 | 2,385.00 | 2,392.50 | 2,373.50 | 2,391.50 | 0.0M |
| 2021-12-03 | 2,390.50 | 2,404.00 | 2,380.00 | 2,402.50 | 0.0M |
| 2021-12-02 | 2,369.00 | 2,379.00 | 2,362.50 | 2,379.00 | 0.1M |
| 2021-11-15 | 2,473.00 | 2,475.00 | 2,466.00 | 2,468.00 | 0.0M |
| 2021-11-05 | 2,468.00 | 2,468.00 | 2,458.00 | 2,462.00 | 0.0M |
| 2021-11-01 | 2,441.00 | 2,443.00 | 2,434.00 | 2,435.00 | 0.0M |
| 2021-10-29 | 2,409.00 | 2,410.00 | 2,403.00 | 2,404.00 | 0.0M |
| 2021-10-28 | 2,401.00 | 2,401.00 | 2,393.00 | 2,393.00 | 0.0M |
| 2021-10-26 | 2,406.00 | 2,413.00 | 2,405.00 | 2,412.00 | 0.0M |
| 2021-10-25 | 2,385.00 | 2,391.00 | 2,381.00 | 2,390.00 | 0.0M |
| 2021-10-21 | 2,394.00 | 2,399.00 | 2,383.00 | 2,383.00 | 0.0M |
| 2021-10-15 | 2,329.00 | 2,350.00 | 2,329.00 | 2,350.00 | 0.2M |
| 2021-10-13 | 2,277.00 | 2,280.00 | 2,272.00 | 2,276.00 | 0.0M |
| 2021-10-11 | 2,267.00 | 2,286.00 | 2,265.00 | 2,285.00 | 0.0M |
| 2021-10-07 | 2,254.00 | 2,263.00 | 2,251.00 | 2,259.00 | 0.0M |
| 2021-10-06 | 2,236.00 | 2,242.00 | 2,227.00 | 2,234.00 | 0.1M |
| 2021-10-05 | 2,208.00 | 2,213.00 | 2,195.00 | 2,209.00 | 0.0M |
| 2021-10-04 | 2,240.00 | 2,240.00 | 2,225.00 | 2,232.00 | 0.0M |
| 2021-10-01 | 2,224.00 | 2,225.00 | 2,199.00 | 2,205.00 | 0.0M |
| 2021-09-30 | 2,263.00 | 2,273.00 | 2,260.00 | 2,266.00 | 0.0M |
| 2021-09-29 | 2,251.00 | 2,257.00 | 2,247.00 | 2,254.00 | 0.0M |
| 2021-09-28 | 2,278.00 | 2,287.00 | 2,271.00 | 2,286.00 | 0.0M |
| 2021-09-24 | 2,271.00 | 2,277.00 | 2,266.00 | 2,267.00 | 0.1M |
| 2021-09-22 | 2,190.00 | 2,213.00 | 2,185.00 | 2,211.00 | 0.1M |
| 2021-09-21 | 2,209.00 | 2,222.00 | 2,205.00 | 2,214.00 | 0.1M |
| 2021-09-17 | 2,263.00 | 2,275.00 | 2,263.00 | 2,275.00 | 0.0M |
| 2021-09-01 | 2,310.00 | 2,316.00 | 2,309.00 | 2,316.00 | 0.0M |
| 2021-08-24 | 2,279.00 | 2,283.00 | 2,278.00 | 2,281.00 | 0.0M |
| 2021-08-19 | 2,236.00 | 2,244.00 | 2,236.00 | 2,236.00 | 0.0M |
| 2021-08-18 | 2,251.00 | 2,260.00 | 2,250.00 | 2,259.00 | 0.0M |
| 2021-08-17 | 2,264.00 | 2,264.00 | 2,258.00 | 2,260.00 | 0.0M |
| 2021-08-13 | 2,276.00 | 2,279.00 | 2,276.00 | 2,279.00 | 0.0M |
| 2021-08-12 | 2,271.00 | 2,273.00 | 2,268.00 | 2,271.00 | 0.0M |
| 2021-08-10 | 2,260.00 | 2,264.00 | 2,258.00 | 2,261.00 | 0.0M |
| 2021-08-03 | 2,222.00 | 2,224.00 | 2,217.00 | 2,224.00 | 0.1M |
| 2021-07-29 | 2,237.00 | 2,237.00 | 2,229.00 | 2,232.00 | 0.0M |
| 2021-07-27 | 2,252.00 | 2,254.00 | 2,249.00 | 2,249.00 | 0.1M |
| 2021-07-26 | 2,251.00 | 2,253.00 | 2,241.00 | 2,244.00 | 0.1M |
| 2021-07-21 | 2,204.00 | 2,204.00 | 2,195.00 | 2,199.00 | 0.0M |
| 2021-07-20 | 2,161.00 | 2,171.00 | 2,156.00 | 2,163.00 | 0.1M |
| 2021-07-19 | 2,193.00 | 2,194.00 | 2,187.00 | 2,190.00 | 0.0M |
| 2021-07-16 | 2,208.00 | 2,219.00 | 2,207.00 | 2,217.00 | 0.0M |
| 2021-07-15 | 2,227.00 | 2,227.00 | 2,218.00 | 2,222.00 | 0.0M |
| 2021-07-14 | 2,232.00 | 2,235.00 | 2,228.00 | 2,230.00 | 0.0M |
| 2021-07-13 | 2,239.00 | 2,240.00 | 2,235.00 | 2,237.00 | 0.0M |
| 2021-07-09 | 2,194.00 | 2,216.00 | 2,185.00 | 2,197.00 | 0.1M |
| 2021-07-08 | 2,265.00 | 2,265.00 | 2,217.00 | 2,218.00 | 0.1M |
| 2021-07-07 | 2,215.00 | 2,221.00 | 2,215.00 | 2,219.00 | 0.1M |
| 2021-07-06 | 2,234.00 | 2,234.00 | 2,228.00 | 2,229.00 | 0.0M |
| 2021-06-18 | 2,155.00 | 2,155.00 | 2,149.00 | 2,150.00 | 0.0M |
| 2021-06-10 | 2,139.00 | 2,139.00 | 2,136.00 | 2,138.00 | 0.0M |
| 2021-06-07 | 2,142.00 | 2,142.00 | 2,135.00 | 2,136.00 | 0.0M |
| 2021-06-04 | 2,132.00 | 2,136.00 | 2,128.00 | 2,132.00 | 0.1M |
| 2021-06-03 | 2,132.00 | 2,134.00 | 2,131.00 | 2,134.00 | 0.0M |
| 2021-06-01 | 2,126.00 | 2,128.00 | 2,122.00 | 2,128.00 | 0.0M |
| 2021-05-31 | 2,138.00 | 2,139.00 | 2,129.00 | 2,131.00 | 0.0M |
| 2021-05-26 | 2,109.00 | 2,112.00 | 2,108.00 | 2,109.00 | 0.0M |
| 2021-05-21 | 2,092.00 | 2,094.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2021-05-18 | 2,103.00 | 2,105.00 | 2,102.00 | 2,103.00 | 0.0M |
| 2021-05-14 | 2,084.00 | 2,092.00 | 2,083.00 | 2,092.00 | 0.0M |
| 2021-05-13 | 2,061.00 | 2,065.00 | 2,057.00 | 2,058.00 | 0.0M |
| 2021-05-12 | 2,083.00 | 2,085.00 | 2,068.00 | 2,075.00 | 0.3M |
| 2021-05-11 | 2,104.00 | 2,104.00 | 2,087.00 | 2,096.00 | 0.1M |
| 2021-05-10 | 2,120.00 | 2,131.00 | 2,120.00 | 2,129.00 | 0.0M |
| 2021-05-07 | 2,113.00 | 2,118.00 | 2,109.00 | 2,116.00 | 0.0M |
| 2021-05-06 | 2,100.00 | 2,104.00 | 2,099.00 | 2,101.00 | 0.0M |
| 2021-04-30 | 2,112.00 | 2,113.00 | 2,104.00 | 2,106.00 | 0.0M |
| 2021-04-28 | 2,099.00 | 2,105.00 | 2,099.00 | 2,105.00 | 0.0M |
| 2021-04-26 | 2,074.00 | 2,078.00 | 2,073.00 | 2,078.00 | 0.0M |
| 2021-04-23 | 2,060.00 | 2,064.00 | 2,058.00 | 2,063.00 | 0.1M |
| 2021-04-22 | 2,075.00 | 2,079.00 | 2,072.00 | 2,079.00 | 0.0M |
| 2021-04-21 | 2,060.00 | 2,060.00 | 2,052.00 | 2,057.00 | 0.0M |
| 2021-04-05 | 2,064.00 | 2,064.00 | 2,056.00 | 2,058.00 | 0.0M |