703.24
Última Actualización: 2025-09-30
| 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 | 490.00 | 499.98 | 486.00 | 499.98 | 0.0M |
| 2021-12-30 | 499.98 | 499.98 | 485.00 | 494.00 | 0.1M |
| 2021-12-29 | 493.45 | 497.00 | 493.45 | 497.00 | 0.0M |
| 2021-12-28 | 499.00 | 500.00 | 480.50 | 490.00 | 0.0M |
| 2021-12-27 | 500.00 | 509.75 | 490.00 | 490.00 | 0.0M |
| 2021-12-24 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2021-12-23 | 497.99 | 500.99 | 495.00 | 500.00 | 0.0M |
| 2021-12-22 | 480.03 | 501.90 | 480.03 | 501.00 | 0.0M |
| 2021-12-21 | 480.01 | 499.00 | 480.01 | 494.99 | 0.0M |
| 2021-12-20 | 489.00 | 495.00 | 489.00 | 495.00 | 0.0M |
| 2021-12-17 | 472.50 | 487.00 | 472.50 | 487.00 | 0.0M |
| 2021-12-16 | 476.00 | 476.00 | 475.99 | 475.99 | 0.0M |
| 2021-12-15 | 479.79 | 489.99 | 475.20 | 489.99 | 0.0M |
| 2021-12-14 | 470.00 | 480.00 | 470.00 | 480.00 | 0.0M |
| 2021-12-13 | 472.00 | 472.00 | 460.00 | 465.00 | 0.0M |
| 2021-12-10 | 480.00 | 480.00 | 474.00 | 474.00 | 0.0M |
| 2021-12-09 | 479.95 | 481.00 | 475.00 | 475.00 | 0.1M |
| 2021-12-08 | 486.00 | 494.90 | 478.00 | 480.00 | 0.2M |
| 2021-12-07 | 500.00 | 500.00 | 487.20 | 490.00 | 0.0M |
| 2021-12-03 | 465.00 | 512.00 | 465.00 | 499.99 | 0.0M |
| 2021-12-02 | 499.00 | 499.00 | 472.50 | 475.00 | 0.0M |
| 2021-12-01 | 512.00 | 512.00 | 502.00 | 502.00 | 0.0M |
| 2021-11-30 | 492.00 | 529.99 | 490.01 | 529.99 | 0.0M |
| 2021-11-29 | 495.00 | 500.00 | 490.00 | 499.00 | 0.0M |
| 2021-11-26 | 485.00 | 490.00 | 485.00 | 490.00 | 0.0M |
| 2021-11-25 | 485.50 | 485.50 | 485.00 | 485.00 | 0.0M |
| 2021-11-24 | 498.00 | 499.99 | 491.00 | 495.00 | 0.0M |
| 2021-11-23 | 504.00 | 509.00 | 495.00 | 495.00 | 0.0M |
| 2021-11-22 | 495.00 | 519.44 | 495.00 | 519.44 | 0.0M |
| 2021-11-19 | 519.00 | 520.00 | 510.00 | 510.05 | 0.0M |
| 2021-11-18 | 510.50 | 530.00 | 510.00 | 515.00 | 0.0M |
| 2021-11-17 | 520.00 | 520.00 | 509.00 | 510.00 | 0.0M |
| 2021-11-16 | 521.00 | 525.00 | 521.00 | 525.00 | 0.0M |
| 2021-11-15 | 508.00 | 530.00 | 508.00 | 520.80 | 0.0M |
| 2021-11-12 | 511.00 | 511.00 | 510.00 | 510.00 | 0.0M |
| 2021-11-11 | 522.53 | 522.53 | 521.90 | 522.00 | 0.0M |
| 2021-11-10 | 515.10 | 535.00 | 515.00 | 520.00 | 0.0M |
| 2021-11-09 | 545.50 | 545.50 | 516.00 | 516.35 | 0.0M |
| 2021-11-08 | 515.00 | 515.00 | 505.10 | 512.00 | 0.0M |
| 2021-11-05 | 519.50 | 523.00 | 515.00 | 515.00 | 0.0M |
| 2021-11-04 | 519.00 | 520.00 | 519.00 | 519.01 | 0.0M |
| 2021-11-03 | 520.00 | 526.05 | 520.00 | 525.00 | 0.0M |
| 2021-11-02 | 530.00 | 540.00 | 525.00 | 530.00 | 0.0M |
| 2021-11-01 | 529.00 | 539.90 | 521.00 | 530.00 | 0.0M |
| 2021-10-29 | 512.90 | 535.00 | 505.00 | 535.00 | 0.0M |
| 2021-10-28 | 485.00 | 513.56 | 480.00 | 513.56 | 0.0M |
| 2021-10-27 | 475.00 | 491.90 | 470.00 | 491.90 | 0.0M |
| 2021-10-26 | 460.00 | 465.00 | 460.00 | 460.00 | 0.0M |
| 2021-10-25 | 457.15 | 460.00 | 456.00 | 460.00 | 0.0M |
| 2021-10-22 | 476.00 | 476.90 | 467.00 | 467.00 | 0.0M |
| 2021-10-21 | 475.00 | 476.90 | 465.10 | 479.00 | 0.0M |
| 2021-10-20 | 470.00 | 477.00 | 470.00 | 476.00 | 0.0M |
| 2021-10-18 | 479.99 | 479.99 | 469.99 | 469.99 | 0.0M |
| 2021-10-15 | 470.00 | 474.00 | 465.00 | 474.00 | 0.0M |
| 2021-10-14 | 450.00 | 469.60 | 450.00 | 465.00 | 0.0M |
| 2021-10-13 | 464.00 | 464.00 | 450.00 | 450.00 | 0.0M |
| 2021-10-12 | 459.99 | 460.00 | 454.99 | 457.00 | 0.0M |
| 2021-10-11 | 472.00 | 472.00 | 459.00 | 464.00 | 0.0M |
| 2021-10-08 | 460.00 | 479.00 | 460.00 | 462.02 | 0.0M |
| 2021-10-07 | 470.00 | 480.00 | 470.00 | 470.00 | 0.0M |
| 2021-10-06 | 467.00 | 471.00 | 465.00 | 465.00 | 0.0M |
| 2021-10-05 | 480.00 | 480.00 | 475.00 | 476.00 | 0.0M |
| 2021-10-04 | 488.99 | 489.89 | 480.00 | 483.00 | 0.0M |
| 2021-10-01 | 495.99 | 495.99 | 469.00 | 476.99 | 0.0M |
| 2021-09-30 | 455.00 | 494.26 | 450.00 | 485.00 | 0.1M |
| 2021-09-29 | 475.10 | 475.10 | 454.90 | 455.00 | 0.1M |
| 2021-09-28 | 472.32 | 489.95 | 468.00 | 470.00 | 0.0M |
| 2021-09-27 | 505.00 | 505.00 | 463.43 | 463.43 | 0.1M |
| 2021-09-24 | 500.00 | 501.00 | 500.00 | 501.00 | 0.0M |
| 2021-09-23 | 515.00 | 515.00 | 507.00 | 510.00 | 0.0M |
| 2021-09-22 | 502.00 | 502.10 | 495.00 | 500.00 | 0.0M |
| 2021-09-21 | 510.51 | 512.00 | 507.00 | 510.00 | 0.0M |
| 2021-09-20 | 502.10 | 519.99 | 502.10 | 519.99 | 0.0M |
| 2021-09-17 | 520.00 | 520.00 | 515.00 | 515.00 | 0.0M |
| 2021-09-16 | 520.00 | 522.00 | 515.00 | 520.00 | 0.0M |
| 2021-09-15 | 511.00 | 520.00 | 511.00 | 520.00 | 0.0M |
| 2021-09-14 | 520.00 | 523.93 | 513.10 | 522.00 | 0.2M |
| 2021-09-13 | 524.00 | 524.00 | 510.00 | 510.00 | 0.0M |
| 2021-09-10 | 507.06 | 524.00 | 505.10 | 522.00 | 0.0M |
| 2021-09-09 | 513.06 | 520.95 | 505.00 | 520.00 | 0.0M |
| 2021-09-08 | 525.00 | 530.00 | 510.10 | 522.00 | 0.0M |
| 2021-09-07 | 500.00 | 537.00 | 499.00 | 524.00 | 0.1M |
| 2021-09-06 | 495.06 | 506.00 | 495.06 | 500.00 | 0.0M |
| 2021-09-03 | 500.00 | 509.00 | 496.50 | 509.00 | 0.0M |
| 2021-09-02 | 498.00 | 500.52 | 490.05 | 490.05 | 0.0M |
| 2021-09-01 | 500.01 | 503.00 | 500.00 | 500.05 | 0.0M |
| 2021-08-31 | 509.28 | 509.28 | 502.16 | 502.16 | 0.0M |
| 2021-08-30 | 500.00 | 510.00 | 500.00 | 503.00 | 0.0M |
| 2021-08-27 | 500.00 | 500.00 | 490.00 | 499.98 | 0.0M |
| 2021-08-26 | 505.00 | 514.00 | 496.00 | 500.00 | 0.0M |
| 2021-08-24 | 515.00 | 515.00 | 509.00 | 513.99 | 0.0M |
| 2021-08-23 | 513.00 | 515.00 | 509.50 | 511.50 | 0.0M |
| 2021-08-20 | 513.07 | 513.07 | 513.07 | 513.00 | 0.0M |
| 2021-08-17 | 511.00 | 517.99 | 509.00 | 516.99 | 0.0M |
| 2021-08-16 | 519.80 | 519.80 | 504.50 | 518.60 | 0.0M |
| 2021-08-13 | 511.00 | 511.00 | 511.00 | 511.00 | 0.0M |
| 2021-08-12 | 515.00 | 515.00 | 510.00 | 511.00 | 0.0M |
| 2021-08-11 | 519.98 | 520.00 | 514.90 | 515.00 | 0.0M |
| 2021-08-10 | 516.00 | 516.00 | 514.50 | 515.00 | 0.0M |
| 2021-08-09 | 516.00 | 517.00 | 516.00 | 516.00 | 0.0M |
| 2021-08-06 | 518.00 | 518.00 | 516.60 | 518.50 | 0.0M |
| 2021-08-05 | 525.00 | 525.00 | 517.25 | 517.25 | 0.0M |
| 2021-08-04 | 525.00 | 525.00 | 524.95 | 524.50 | 0.0M |
| 2021-08-03 | 528.00 | 530.00 | 520.00 | 524.99 | 0.1M |
| 2021-08-02 | 525.00 | 528.99 | 520.00 | 520.00 | 0.0M |
| 2021-07-30 | 522.11 | 532.99 | 517.11 | 532.99 | 0.0M |
| 2021-07-29 | 533.00 | 533.00 | 520.00 | 527.50 | 0.0M |
| 2021-07-28 | 533.00 | 533.00 | 525.00 | 525.00 | 0.1M |
| 2021-07-27 | 524.00 | 531.99 | 520.25 | 525.00 | 0.0M |
| 2021-07-26 | 517.15 | 525.00 | 515.00 | 524.00 | 0.0M |
| 2021-07-23 | 518.00 | 523.94 | 517.00 | 523.94 | 0.0M |
| 2021-07-19 | 518.50 | 519.10 | 518.13 | 519.10 | 0.0M |
| 2021-07-16 | 523.99 | 525.00 | 518.01 | 518.01 | 0.0M |
| 2021-07-15 | 511.00 | 525.00 | 511.00 | 524.00 | 0.0M |
| 2021-07-14 | 511.01 | 520.00 | 511.01 | 515.00 | 0.0M |
| 2021-07-13 | 510.00 | 519.89 | 510.00 | 515.00 | 0.0M |
| 2021-07-12 | 520.47 | 520.47 | 512.00 | 516.00 | 0.0M |
| 2021-07-09 | 534.99 | 535.00 | 517.99 | 520.00 | 0.0M |
| 2021-07-08 | 522.25 | 532.90 | 514.90 | 525.00 | 0.0M |
| 2021-07-07 | 540.00 | 541.00 | 520.02 | 522.98 | 0.0M |
| 2021-07-06 | 521.10 | 523.10 | 521.10 | 523.10 | 0.0M |
| 2021-07-05 | 522.23 | 522.23 | 520.00 | 520.00 | 0.0M |
| 2021-07-02 | 537.00 | 539.99 | 524.02 | 539.99 | 0.0M |
| 2021-07-01 | 535.35 | 545.00 | 530.00 | 538.49 | 0.0M |
| 2021-06-30 | 533.25 | 548.75 | 533.25 | 540.03 | 0.0M |
| 2021-06-29 | 530.00 | 549.90 | 520.00 | 540.00 | 0.1M |
| 2021-06-28 | 510.00 | 530.00 | 505.01 | 515.00 | 0.0M |
| 2021-06-25 | 512.99 | 520.00 | 507.00 | 511.05 | 0.1M |
| 2021-06-24 | 520.00 | 525.00 | 516.00 | 519.98 | 0.0M |
| 2021-06-23 | 524.50 | 529.78 | 518.00 | 518.22 | 0.0M |
| 2021-06-22 | 525.00 | 528.00 | 510.52 | 528.00 | 0.0M |
| 2021-06-21 | 525.12 | 531.00 | 520.08 | 520.15 | 0.0M |
| 2021-06-18 | 530.00 | 537.99 | 530.00 | 533.00 | 0.0M |
| 2021-06-17 | 540.78 | 541.00 | 525.10 | 530.00 | 0.0M |
| 2021-06-16 | 549.80 | 553.00 | 540.00 | 540.00 | 0.0M |
| 2021-06-15 | 553.00 | 556.00 | 545.00 | 555.00 | 0.0M |
| 2021-06-14 | 550.00 | 554.99 | 540.00 | 550.01 | 0.0M |
| 2021-06-11 | 538.50 | 539.00 | 531.20 | 535.00 | 0.0M |
| 2021-06-10 | 538.00 | 538.00 | 531.00 | 534.73 | 0.0M |
| 2021-06-09 | 532.17 | 535.99 | 529.00 | 530.00 | 0.1M |
| 2021-06-08 | 537.00 | 543.00 | 528.00 | 535.00 | 0.0M |
| 2021-06-07 | 523.00 | 545.00 | 523.00 | 540.00 | 0.0M |
| 2021-06-04 | 525.00 | 534.00 | 525.00 | 529.99 | 0.0M |
| 2021-06-03 | 520.00 | 541.00 | 515.55 | 530.00 | 0.0M |
| 2021-06-02 | 520.00 | 529.98 | 520.00 | 525.00 | 0.0M |
| 2021-06-01 | 522.00 | 526.00 | 506.00 | 520.00 | 0.0M |
| 2021-05-31 | 505.00 | 521.00 | 500.00 | 519.50 | 0.1M |
| 2021-05-28 | 494.50 | 508.00 | 494.10 | 502.72 | 0.1M |
| 2021-05-27 | 482.10 | 513.00 | 482.10 | 496.11 | 0.5M |
| 2021-05-26 | 486.00 | 490.00 | 481.00 | 484.95 | 0.1M |
| 2021-05-25 | 480.00 | 493.00 | 477.20 | 486.00 | 0.2M |
| 2021-05-24 | 480.20 | 486.00 | 479.00 | 479.00 | 0.1M |
| 2021-05-21 | 480.00 | 483.98 | 480.00 | 480.00 | 0.0M |
| 2021-05-20 | 475.00 | 485.00 | 474.00 | 478.00 | 0.0M |
| 2021-05-19 | 475.00 | 483.98 | 475.00 | 480.00 | 0.0M |
| 2021-05-18 | 481.00 | 483.00 | 481.00 | 481.05 | 0.0M |
| 2021-05-17 | 486.49 | 487.60 | 482.10 | 482.60 | 0.0M |
| 2021-05-06 | 480.05 | 488.88 | 480.00 | 486.00 | 0.0M |
| 2021-05-05 | 476.00 | 485.50 | 475.00 | 485.00 | 0.0M |
| 2021-05-04 | 462.00 | 484.00 | 462.00 | 478.00 | 0.0M |
| 2021-05-03 | 451.00 | 468.94 | 451.00 | 458.00 | 0.0M |
| 2021-04-30 | 460.00 | 460.00 | 456.00 | 456.00 | 0.0M |
| 2021-04-29 | 464.23 | 465.10 | 455.00 | 457.00 | 0.1M |
| 2021-04-28 | 469.00 | 472.00 | 461.00 | 461.00 | 0.0M |
| 2021-04-27 | 475.00 | 482.00 | 462.00 | 473.28 | 0.0M |
| 2021-04-26 | 455.74 | 485.00 | 455.00 | 470.05 | 0.0M |
| 2021-04-23 | 462.00 | 462.00 | 454.90 | 455.00 | 0.0M |
| 2021-04-22 | 468.00 | 468.00 | 462.00 | 462.10 | 0.0M |
| 2021-04-21 | 463.00 | 475.00 | 455.00 | 467.00 | 0.0M |
| 2021-04-20 | 460.00 | 470.00 | 460.00 | 465.50 | 0.0M |
| 2021-04-19 | 451.00 | 476.50 | 436.50 | 460.00 | 0.0M |
| 2021-04-16 | 471.50 | 473.10 | 471.40 | 471.40 | 0.0M |
| 2021-04-15 | 470.00 | 476.93 | 465.51 | 470.99 | 0.0M |
| 2021-04-14 | 485.00 | 490.00 | 485.00 | 490.00 | 0.0M |
| 2021-04-13 | 488.00 | 488.30 | 481.10 | 488.00 | 0.0M |
| 2021-04-12 | 477.00 | 490.00 | 475.00 | 481.00 | 0.0M |
| 2021-04-09 | 480.00 | 491.00 | 480.00 | 481.96 | 0.0M |
| 2021-04-08 | 480.01 | 489.88 | 478.08 | 481.02 | 0.0M |
| 2021-04-07 | 500.00 | 500.00 | 475.00 | 478.00 | 0.1M |
| 2021-04-06 | 492.00 | 495.00 | 485.00 | 494.00 | 0.0M |
| 2021-04-05 | 489.00 | 489.00 | 484.00 | 487.00 | 0.0M |
| 2021-04-02 | 495.00 | 495.00 | 492.00 | 492.09 | 0.0M |
| 2021-04-01 | 498.10 | 500.00 | 495.00 | 497.50 | 0.0M |
| 2021-03-31 | 505.00 | 508.50 | 495.00 | 508.15 | 0.0M |
| 2021-03-30 | 480.00 | 499.50 | 480.00 | 497.00 | 0.0M |
| 2021-03-29 | 486.01 | 494.00 | 479.00 | 480.20 | 0.0M |
| 2021-03-26 | 507.00 | 507.66 | 498.00 | 500.00 | 0.1M |
| 2021-03-25 | 517.74 | 518.00 | 507.00 | 508.00 | 0.0M |
| 2021-03-24 | 522.00 | 536.80 | 510.00 | 510.00 | 0.1M |
| 2021-03-22 | 480.01 | 499.35 | 480.00 | 499.35 | 0.1M |
| 2021-03-19 | 458.00 | 470.00 | 450.00 | 470.00 | 0.0M |
| 2021-03-18 | 464.00 | 477.90 | 445.00 | 448.00 | 0.0M |
| 2021-03-17 | 474.92 | 474.92 | 461.00 | 462.99 | 0.0M |
| 2021-03-16 | 466.05 | 466.05 | 461.00 | 461.50 | 0.0M |
| 2021-03-15 | 470.00 | 480.00 | 459.00 | 470.10 | 0.1M |
| 2021-03-12 | 475.00 | 483.00 | 473.00 | 475.00 | 0.0M |
| 2021-03-11 | 460.00 | 481.00 | 460.00 | 461.06 | 0.1M |
| 2021-03-10 | 465.00 | 479.00 | 465.00 | 465.00 | 0.0M |
| 2021-03-09 | 472.00 | 472.00 | 460.00 | 460.00 | 0.0M |
| 2021-03-08 | 500.00 | 505.00 | 462.50 | 469.90 | 0.0M |
| 2021-03-05 | 500.00 | 500.00 | 488.01 | 494.98 | 0.0M |
| 2021-03-04 | 485.11 | 500.00 | 484.99 | 495.00 | 0.0M |
| 2021-03-03 | 510.00 | 515.00 | 502.00 | 506.00 | 0.0M |
| 2021-03-02 | 505.00 | 510.00 | 500.00 | 510.00 | 0.0M |
| 2021-03-01 | 500.00 | 505.40 | 497.00 | 504.00 | 0.0M |
| 2021-02-26 | 509.50 | 509.50 | 496.00 | 508.90 | 0.0M |
| 2021-02-25 | 504.99 | 504.99 | 500.00 | 500.00 | 0.0M |
| 2021-02-24 | 504.00 | 509.00 | 495.00 | 498.00 | 0.0M |
| 2021-02-23 | 514.00 | 515.00 | 500.00 | 504.00 | 0.0M |
| 2021-02-22 | 520.00 | 520.00 | 511.00 | 518.00 | 0.0M |
| 2021-02-19 | 513.01 | 519.98 | 510.00 | 516.82 | 0.0M |
| 2021-02-18 | 524.00 | 525.00 | 505.00 | 506.00 | 0.0M |
| 2021-02-17 | 542.00 | 542.00 | 523.00 | 527.00 | 0.0M |
| 2021-02-16 | 532.00 | 534.99 | 523.00 | 525.00 | 0.0M |
| 2021-02-15 | 522.51 | 535.00 | 522.00 | 535.00 | 0.0M |
| 2021-02-12 | 525.01 | 530.00 | 520.00 | 521.00 | 0.0M |
| 2021-02-11 | 535.00 | 538.00 | 528.00 | 528.00 | 0.1M |
| 2021-02-10 | 532.09 | 542.90 | 532.09 | 534.00 | 0.0M |
| 2021-02-09 | 533.09 | 544.90 | 533.09 | 535.00 | 0.0M |
| 2021-02-08 | 540.10 | 547.99 | 537.00 | 539.90 | 0.0M |
| 2021-02-04 | 539.99 | 543.00 | 531.09 | 540.00 | 0.0M |
| 2021-02-03 | 541.87 | 541.87 | 528.00 | 534.98 | 0.0M |
| 2021-02-02 | 540.00 | 540.00 | 525.00 | 531.05 | 0.3M |
| 2021-02-01 | 520.67 | 534.98 | 520.67 | 525.00 | 0.0M |
| 2021-01-29 | 520.00 | 524.00 | 515.00 | 520.00 | 0.0M |
| 2021-01-28 | 534.00 | 534.00 | 515.00 | 518.05 | 0.0M |
| 2021-01-27 | 532.17 | 539.00 | 530.00 | 533.80 | 0.0M |
| 2021-01-26 | 535.12 | 540.00 | 532.00 | 532.00 | 0.0M |
| 2021-01-25 | 545.00 | 545.00 | 532.02 | 536.00 | 0.0M |
| 2021-01-22 | 541.00 | 548.99 | 535.00 | 540.00 | 0.0M |
| 2021-01-21 | 537.00 | 550.00 | 532.32 | 549.00 | 0.0M |
| 2021-01-20 | 546.00 | 546.00 | 517.00 | 533.00 | 0.0M |
| 2021-01-19 | 556.00 | 556.00 | 542.00 | 548.40 | 0.0M |
| 2021-01-18 | 555.00 | 563.00 | 553.00 | 556.00 | 0.0M |
| 2021-01-15 | 551.51 | 565.90 | 551.50 | 563.75 | 0.0M |
| 2021-01-14 | 558.00 | 565.00 | 558.00 | 561.00 | 0.0M |
| 2021-01-13 | 562.00 | 572.00 | 556.05 | 560.20 | 0.0M |
| 2021-01-12 | 560.00 | 563.25 | 560.00 | 562.53 | 0.0M |
| 2021-01-11 | 567.00 | 569.99 | 556.58 | 560.71 | 0.0M |
| 2021-01-08 | 570.00 | 579.90 | 560.00 | 567.00 | 0.1M |
| 2021-01-07 | 579.00 | 579.00 | 565.11 | 565.11 | 0.0M |
| 2021-01-06 | 590.00 | 590.00 | 570.00 | 577.00 | 0.0M |
| 2021-01-05 | 572.00 | 584.00 | 572.00 | 575.00 | 0.0M |
| 2021-01-04 | 590.00 | 590.10 | 575.16 | 575.16 | 0.0M |
| 2021-01-01 | 595.00 | 598.00 | 586.00 | 586.50 | 0.0M |