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 |
|---|---|---|---|---|---|
| 2023-12-29 | 515.00 | 534.00 | 515.00 | 533.80 | 0.0M |
| 2023-12-28 | 524.00 | 528.60 | 501.20 | 528.30 | 0.0M |
| 2023-12-27 | 490.11 | 520.00 | 488.00 | 514.00 | 0.0M |
| 2023-12-26 | 529.00 | 531.00 | 500.11 | 500.11 | 0.2M |
| 2023-12-22 | 530.31 | 530.31 | 520.00 | 520.00 | 0.0M |
| 2023-12-21 | 530.10 | 538.50 | 526.00 | 535.00 | 0.0M |
| 2023-12-20 | 531.00 | 548.00 | 520.00 | 540.00 | 0.2M |
| 2023-12-19 | 540.16 | 545.00 | 525.00 | 529.99 | 0.1M |
| 2023-12-18 | 556.90 | 556.90 | 541.03 | 544.00 | 0.1M |
| 2023-12-15 | 556.00 | 560.00 | 543.20 | 548.00 | 0.4M |
| 2023-12-14 | 565.51 | 573.80 | 553.00 | 558.00 | 0.2M |
| 2023-12-13 | 560.00 | 575.00 | 540.15 | 550.00 | 4.4M |
| 2023-12-12 | 555.00 | 565.00 | 551.00 | 557.00 | 0.0M |
| 2023-12-11 | 548.00 | 559.49 | 545.00 | 556.00 | 0.0M |
| 2023-12-08 | 530.11 | 567.00 | 520.25 | 560.00 | 0.0M |
| 2023-12-07 | 510.00 | 545.03 | 510.00 | 544.98 | 0.1M |
| 2023-12-06 | 497.00 | 507.00 | 497.00 | 507.00 | 0.0M |
| 2023-12-05 | 500.00 | 504.99 | 495.00 | 504.99 | 0.0M |
| 2023-12-04 | 499.99 | 510.00 | 491.00 | 503.95 | 0.0M |
| 2023-12-01 | 457.10 | 495.00 | 457.10 | 495.00 | 0.1M |
| 2023-11-30 | 467.00 | 470.00 | 464.00 | 464.99 | 0.0M |
| 2023-11-29 | 463.72 | 473.00 | 463.72 | 465.00 | 0.0M |
| 2023-11-28 | 473.00 | 476.00 | 460.00 | 465.00 | 0.0M |
| 2023-11-27 | 460.11 | 476.00 | 460.00 | 470.00 | 0.0M |
| 2023-11-24 | 472.00 | 477.00 | 460.10 | 465.00 | 0.0M |
| 2023-11-23 | 462.10 | 470.74 | 462.10 | 470.74 | 0.0M |
| 2023-11-22 | 454.00 | 480.00 | 454.00 | 464.00 | 0.0M |
| 2023-11-21 | 455.00 | 475.00 | 451.00 | 465.00 | 0.0M |
| 2023-11-20 | 450.11 | 460.00 | 430.01 | 451.00 | 0.0M |
| 2023-11-17 | 469.00 | 470.00 | 457.52 | 457.55 | 0.0M |
| 2023-11-16 | 451.00 | 469.00 | 451.00 | 465.00 | 0.0M |
| 2023-11-15 | 460.00 | 470.00 | 455.01 | 467.99 | 0.0M |
| 2023-11-14 | 454.90 | 470.00 | 450.00 | 460.00 | 0.0M |
| 2023-11-13 | 441.26 | 459.95 | 441.26 | 455.00 | 0.0M |
| 2023-11-10 | 456.70 | 460.00 | 441.00 | 454.75 | 0.0M |
| 2023-11-08 | 440.00 | 454.99 | 440.00 | 450.00 | 0.0M |
| 2023-11-07 | 459.90 | 460.00 | 430.50 | 440.00 | 0.0M |
| 2023-11-06 | 445.05 | 465.00 | 445.05 | 460.00 | 0.0M |
| 2023-11-03 | 478.00 | 478.00 | 449.98 | 460.00 | 0.0M |
| 2023-11-02 | 429.90 | 462.09 | 429.90 | 462.09 | 0.1M |
| 2023-11-01 | 420.00 | 432.25 | 420.00 | 425.03 | 0.0M |
| 2023-10-31 | 417.51 | 432.00 | 417.51 | 430.00 | 0.0M |
| 2023-10-30 | 416.99 | 425.00 | 401.00 | 420.00 | 0.0M |
| 2023-10-27 | 422.51 | 425.00 | 412.51 | 416.99 | 0.2M |
| 2023-10-26 | 428.00 | 433.00 | 422.51 | 422.51 | 0.0M |
| 2023-10-25 | 420.11 | 428.00 | 420.11 | 425.00 | 0.1M |
| 2023-10-24 | 425.06 | 428.00 | 425.05 | 425.50 | 0.0M |
| 2023-10-23 | 428.00 | 432.00 | 425.00 | 430.00 | 0.0M |
| 2023-10-20 | 415.10 | 428.00 | 415.10 | 426.01 | 0.1M |
| 2023-10-19 | 415.01 | 426.00 | 415.00 | 420.00 | 0.0M |
| 2023-10-18 | 415.01 | 420.00 | 402.50 | 420.00 | 0.0M |
| 2023-10-17 | 407.49 | 420.00 | 405.00 | 420.00 | 0.0M |
| 2023-10-16 | 399.88 | 405.00 | 391.02 | 405.00 | 0.0M |
| 2023-10-13 | 389.40 | 402.49 | 389.30 | 400.00 | 0.0M |
| 2023-10-12 | 391.00 | 391.50 | 385.10 | 385.10 | 0.0M |
| 2023-10-11 | 394.98 | 395.01 | 390.01 | 391.10 | 0.0M |
| 2023-10-10 | 387.00 | 395.00 | 385.00 | 390.00 | 0.1M |
| 2023-10-09 | 390.89 | 390.89 | 380.01 | 389.95 | 0.0M |
| 2023-10-06 | 385.00 | 390.00 | 385.00 | 389.90 | 0.0M |
| 2023-10-05 | 368.00 | 385.00 | 368.00 | 385.00 | 0.0M |
| 2023-10-04 | 372.51 | 373.00 | 367.00 | 367.00 | 0.0M |
| 2023-10-03 | 375.00 | 377.75 | 372.51 | 375.00 | 0.0M |
| 2023-10-02 | 372.51 | 379.98 | 367.51 | 379.98 | 0.0M |
| 2023-09-28 | 360.01 | 379.99 | 360.01 | 379.99 | 0.0M |
| 2023-09-27 | 358.00 | 366.80 | 355.01 | 366.80 | 0.0M |
| 2023-09-26 | 360.01 | 361.50 | 358.00 | 358.01 | 0.0M |
| 2023-09-25 | 348.00 | 364.99 | 341.20 | 364.99 | 0.0M |
| 2023-09-22 | 345.01 | 352.49 | 345.01 | 350.01 | 0.0M |
| 2023-09-21 | 332.00 | 350.00 | 327.51 | 346.00 | 0.0M |
| 2023-09-20 | 323.02 | 330.00 | 323.02 | 330.00 | 0.0M |
| 2023-09-19 | 321.00 | 329.86 | 321.00 | 329.86 | 0.0M |
| 2023-09-18 | 322.49 | 327.49 | 322.00 | 322.00 | 0.0M |
| 2023-09-15 | 329.99 | 329.99 | 316.00 | 316.00 | 0.0M |
| 2023-09-14 | 339.90 | 340.00 | 325.00 | 325.00 | 0.0M |
| 2023-09-13 | 340.00 | 340.00 | 332.00 | 340.00 | 0.0M |
| 2023-09-12 | 342.42 | 342.49 | 339.50 | 340.00 | 0.0M |
| 2023-09-11 | 345.00 | 345.00 | 340.00 | 340.00 | 0.0M |
| 2023-09-08 | 348.75 | 349.99 | 342.53 | 348.00 | 0.0M |
| 2023-09-07 | 350.10 | 350.10 | 344.00 | 345.00 | 0.0M |
| 2023-09-06 | 347.51 | 350.00 | 347.00 | 350.00 | 0.0M |
| 2023-09-05 | 350.00 | 350.00 | 349.00 | 350.00 | 0.0M |
| 2023-09-04 | 350.00 | 352.48 | 350.00 | 350.00 | 0.0M |
| 2023-09-01 | 352.48 | 352.49 | 350.00 | 352.49 | 0.0M |
| 2023-08-31 | 359.99 | 359.99 | 345.00 | 346.00 | 0.0M |
| 2023-08-30 | 365.00 | 365.00 | 355.01 | 360.00 | 0.0M |
| 2023-08-29 | 373.00 | 373.00 | 362.50 | 365.00 | 0.0M |
| 2023-08-28 | 367.51 | 375.00 | 365.00 | 372.00 | 0.1M |
| 2023-08-25 | 377.00 | 380.00 | 367.52 | 373.00 | 0.0M |
| 2023-08-24 | 370.01 | 381.01 | 370.01 | 380.00 | 0.1M |
| 2023-08-23 | 380.95 | 380.95 | 367.51 | 376.99 | 0.0M |
| 2023-08-22 | 380.08 | 380.08 | 380.08 | 380.08 | 0.0M |
| 2023-08-21 | 383.00 | 384.00 | 380.01 | 380.01 | 0.1M |
| 2023-08-18 | 384.00 | 385.50 | 383.00 | 385.50 | 0.0M |
| 2023-08-17 | 385.00 | 385.50 | 383.00 | 384.00 | 0.0M |
| 2023-08-16 | 383.50 | 385.50 | 381.00 | 384.00 | 0.0M |
| 2023-08-15 | 385.08 | 390.25 | 380.15 | 384.50 | 0.0M |
| 2023-08-11 | 379.50 | 391.00 | 379.50 | 389.99 | 0.0M |
| 2023-08-10 | 376.00 | 382.48 | 375.01 | 378.00 | 0.0M |
| 2023-08-09 | 375.05 | 379.99 | 375.05 | 375.65 | 0.0M |
| 2023-08-08 | 383.00 | 388.35 | 377.00 | 377.00 | 0.0M |
| 2023-08-07 | 385.00 | 389.99 | 385.00 | 385.00 | 0.0M |
| 2023-08-04 | 386.50 | 386.50 | 381.00 | 384.90 | 0.0M |
| 2023-08-03 | 390.00 | 392.00 | 386.75 | 386.80 | 0.0M |
| 2023-08-02 | 378.00 | 394.99 | 377.05 | 388.90 | 0.5M |
| 2023-08-01 | 383.00 | 384.00 | 376.50 | 376.50 | 0.0M |
| 2023-07-31 | 384.95 | 387.48 | 380.00 | 380.00 | 0.0M |
| 2023-07-27 | 382.00 | 386.90 | 380.05 | 380.50 | 0.0M |
| 2023-07-26 | 386.00 | 389.98 | 382.02 | 382.02 | 0.0M |
| 2023-07-25 | 372.49 | 390.00 | 370.15 | 382.05 | 0.4M |
| 2023-07-24 | 371.25 | 371.50 | 366.00 | 371.00 | 0.0M |
| 2023-07-21 | 375.98 | 376.00 | 370.00 | 370.11 | 0.0M |
| 2023-07-20 | 377.34 | 377.34 | 370.05 | 376.49 | 0.0M |
| 2023-07-19 | 380.00 | 380.00 | 375.01 | 378.50 | 0.0M |
| 2023-07-18 | 375.11 | 382.00 | 375.10 | 379.40 | 0.0M |
| 2023-07-17 | 380.00 | 382.98 | 380.00 | 380.00 | 0.0M |
| 2023-07-14 | 385.00 | 385.00 | 377.00 | 384.00 | 0.0M |
| 2023-07-13 | 385.00 | 390.00 | 383.00 | 384.99 | 0.1M |
| 2023-07-12 | 391.70 | 392.50 | 384.10 | 384.50 | 0.0M |
| 2023-07-11 | 389.20 | 390.00 | 385.00 | 390.00 | 0.0M |
| 2023-07-10 | 385.01 | 390.00 | 385.01 | 386.50 | 0.0M |
| 2023-07-07 | 395.00 | 396.00 | 385.07 | 393.98 | 0.0M |
| 2023-07-06 | 388.99 | 396.00 | 383.33 | 391.10 | 0.2M |
| 2023-07-05 | 392.51 | 393.99 | 385.01 | 389.00 | 0.0M |
| 2023-07-04 | 395.00 | 395.40 | 387.00 | 393.00 | 0.4M |
| 2023-07-03 | 390.00 | 400.00 | 389.00 | 400.00 | 0.1M |
| 2023-06-27 | 382.51 | 390.00 | 375.00 | 390.00 | 0.0M |
| 2023-06-26 | 370.11 | 390.00 | 370.11 | 382.52 | 0.0M |
| 2023-06-23 | 375.01 | 379.00 | 367.55 | 375.00 | 0.0M |
| 2023-06-22 | 380.00 | 380.00 | 375.01 | 380.00 | 0.0M |
| 2023-06-21 | 382.52 | 385.00 | 377.51 | 384.99 | 0.0M |
| 2023-06-20 | 383.00 | 388.00 | 380.21 | 387.00 | 0.0M |
| 2023-06-19 | 385.01 | 389.95 | 382.65 | 389.50 | 0.0M |
| 2023-06-16 | 385.01 | 390.00 | 380.01 | 389.98 | 0.0M |
| 2023-06-15 | 390.00 | 390.00 | 385.01 | 389.00 | 0.0M |
| 2023-06-14 | 392.00 | 392.00 | 386.00 | 389.90 | 0.0M |
| 2023-06-13 | 392.49 | 392.49 | 387.51 | 389.00 | 0.0M |
| 2023-06-12 | 389.50 | 390.00 | 385.00 | 387.00 | 0.0M |
| 2023-06-09 | 381.00 | 392.90 | 381.00 | 389.90 | 0.0M |
| 2023-06-08 | 389.99 | 390.00 | 385.01 | 385.50 | 0.0M |
| 2023-06-07 | 392.10 | 394.99 | 385.00 | 390.00 | 0.0M |
| 2023-06-06 | 388.00 | 394.00 | 388.00 | 394.00 | 0.0M |
| 2023-06-05 | 394.00 | 394.00 | 390.00 | 390.00 | 0.0M |
| 2023-06-02 | 395.50 | 399.95 | 391.00 | 397.00 | 0.0M |
| 2023-06-01 | 397.50 | 397.50 | 397.00 | 397.00 | 0.0M |
| 2023-05-31 | 396.01 | 396.01 | 395.01 | 395.01 | 0.0M |
| 2023-05-30 | 400.00 | 404.00 | 397.00 | 398.45 | 0.2M |
| 2023-05-29 | 391.90 | 403.00 | 391.90 | 398.00 | 0.2M |
| 2023-05-26 | 391.15 | 394.00 | 389.90 | 392.00 | 0.1M |
| 2023-05-25 | 397.52 | 397.52 | 391.23 | 394.00 | 0.0M |
| 2023-05-24 | 404.90 | 404.90 | 400.04 | 399.97 | 0.0M |
| 2023-05-23 | 401.00 | 409.97 | 400.00 | 400.00 | 0.0M |
| 2023-05-22 | 397.52 | 410.00 | 381.00 | 402.00 | 0.1M |
| 2023-05-19 | 400.00 | 400.00 | 398.11 | 399.00 | 0.0M |
| 2023-05-18 | 396.01 | 402.80 | 396.01 | 399.00 | 0.0M |
| 2023-05-17 | 400.00 | 400.00 | 397.00 | 398.90 | 0.1M |
| 2023-05-16 | 394.70 | 407.00 | 393.30 | 399.00 | 0.2M |
| 2023-05-15 | 377.51 | 398.00 | 377.51 | 390.00 | 0.0M |
| 2023-05-12 | 360.09 | 383.85 | 360.09 | 383.00 | 0.1M |
| 2023-05-11 | 345.99 | 366.48 | 345.99 | 365.00 | 0.2M |
| 2023-05-10 | 342.51 | 347.49 | 340.00 | 341.10 | 0.0M |
| 2023-05-09 | 345.01 | 354.42 | 344.00 | 348.90 | 0.0M |
| 2023-05-08 | 380.89 | 382.49 | 352.21 | 355.50 | 0.0M |
| 2023-05-05 | 385.01 | 389.14 | 375.09 | 379.90 | 0.0M |
| 2023-05-04 | 394.40 | 394.40 | 382.76 | 389.49 | 0.4M |
| 2023-05-03 | 344.99 | 366.89 | 341.00 | 366.89 | 0.1M |
| 2023-05-02 | 322.00 | 344.02 | 322.00 | 343.89 | 0.1M |
| 2023-04-28 | 317.00 | 329.98 | 314.01 | 329.98 | 0.0M |
| 2023-04-27 | 315.00 | 320.00 | 311.00 | 317.50 | 0.0M |
| 2023-04-26 | 319.75 | 320.00 | 318.50 | 319.46 | 0.0M |
| 2023-04-20 | 319.00 | 319.99 | 315.20 | 319.50 | 0.0M |
| 2023-04-19 | 318.00 | 319.00 | 315.00 | 318.99 | 0.0M |
| 2023-04-18 | 319.99 | 330.00 | 312.03 | 315.00 | 0.0M |
| 2023-04-17 | 337.05 | 339.89 | 335.00 | 339.60 | 0.0M |
| 2023-04-13 | 339.84 | 339.90 | 338.10 | 338.10 | 0.0M |
| 2023-04-12 | 336.00 | 340.00 | 336.00 | 339.00 | 0.0M |
| 2023-04-11 | 339.66 | 339.87 | 339.54 | 339.54 | 0.0M |
| 2023-04-10 | 339.78 | 340.00 | 339.00 | 339.69 | 0.0M |
| 2023-04-07 | 340.00 | 340.00 | 338.00 | 340.00 | 0.0M |
| 2023-04-06 | 338.00 | 339.40 | 337.00 | 339.40 | 0.0M |
| 2023-04-05 | 339.99 | 340.00 | 335.00 | 338.90 | 0.0M |
| 2023-04-04 | 339.50 | 339.98 | 335.01 | 339.00 | 0.0M |
| 2023-04-03 | 340.00 | 340.00 | 337.00 | 339.00 | 0.0M |
| 2023-03-31 | 338.99 | 340.00 | 337.99 | 339.99 | 0.0M |
| 2023-03-30 | 339.10 | 340.00 | 333.00 | 337.49 | 0.0M |
| 2023-03-29 | 339.00 | 341.00 | 338.01 | 339.01 | 0.0M |
| 2023-03-28 | 340.01 | 340.05 | 339.00 | 339.84 | 0.0M |
| 2023-03-27 | 342.49 | 342.50 | 337.51 | 339.99 | 0.0M |
| 2023-03-24 | 340.00 | 340.00 | 337.00 | 337.00 | 0.0M |
| 2023-03-22 | 337.55 | 340.00 | 335.00 | 340.00 | 0.0M |
| 2023-03-21 | 350.00 | 353.00 | 338.50 | 338.50 | 0.1M |
| 2023-03-20 | 359.00 | 362.99 | 358.00 | 358.99 | 0.0M |
| 2023-03-17 | 361.00 | 361.00 | 358.00 | 358.00 | 0.0M |
| 2023-03-16 | 364.00 | 364.00 | 361.00 | 362.00 | 0.0M |
| 2023-03-15 | 355.79 | 369.00 | 355.79 | 364.00 | 0.0M |
| 2023-03-14 | 352.00 | 359.00 | 350.00 | 359.00 | 0.0M |
| 2023-03-13 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0M |
| 2023-03-10 | 349.50 | 350.50 | 349.50 | 350.50 | 0.0M |
| 2023-03-09 | 356.00 | 356.00 | 347.50 | 347.50 | 0.0M |
| 2023-03-08 | 348.00 | 350.00 | 348.00 | 350.00 | 0.0M |
| 2023-03-07 | 352.50 | 352.50 | 346.00 | 349.05 | 0.1M |
| 2023-03-06 | 350.05 | 352.00 | 347.01 | 352.00 | 0.0M |
| 2023-03-03 | 353.75 | 357.45 | 350.00 | 352.00 | 0.0M |
| 2023-03-02 | 348.00 | 354.00 | 347.01 | 354.00 | 0.0M |
| 2023-02-27 | 354.00 | 355.00 | 348.00 | 355.00 | 0.0M |
| 2023-02-24 | 352.10 | 352.10 | 350.00 | 350.00 | 0.0M |
| 2023-02-23 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0M |
| 2023-02-22 | 359.99 | 360.00 | 345.00 | 360.00 | 0.0M |
| 2023-02-21 | 355.00 | 357.50 | 350.50 | 355.00 | 0.0M |
| 2023-02-20 | 355.00 | 355.00 | 350.50 | 350.50 | 0.0M |
| 2023-02-17 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2023-02-16 | 361.55 | 365.25 | 360.00 | 360.00 | 0.0M |
| 2023-02-15 | 361.11 | 368.00 | 360.01 | 368.00 | 0.0M |
| 2023-02-13 | 370.01 | 370.01 | 368.05 | 368.05 | 0.0M |
| 2023-02-10 | 360.00 | 390.00 | 360.00 | 370.00 | 0.0M |
| 2023-02-09 | 356.00 | 380.98 | 356.00 | 380.98 | 0.0M |
| 2023-02-08 | 350.25 | 358.00 | 350.00 | 358.00 | 0.0M |
| 2023-02-07 | 348.00 | 352.95 | 348.00 | 350.25 | 0.0M |
| 2023-02-06 | 350.00 | 352.80 | 348.00 | 352.80 | 0.0M |
| 2023-02-03 | 355.00 | 355.00 | 350.00 | 355.00 | 0.0M |
| 2023-02-02 | 349.88 | 354.99 | 344.00 | 354.99 | 0.0M |
| 2023-02-01 | 340.00 | 350.00 | 340.00 | 350.00 | 0.0M |
| 2023-01-31 | 338.00 | 345.00 | 333.00 | 345.00 | 0.0M |
| 2023-01-30 | 348.00 | 348.00 | 336.00 | 336.00 | 0.0M |
| 2023-01-27 | 341.36 | 347.90 | 341.36 | 347.90 | 0.0M |
| 2023-01-26 | 336.00 | 350.00 | 336.00 | 348.80 | 0.0M |
| 2023-01-25 | 340.00 | 349.95 | 333.00 | 341.00 | 0.0M |
| 2023-01-24 | 335.00 | 340.00 | 335.00 | 337.10 | 0.0M |
| 2023-01-23 | 350.00 | 350.00 | 331.18 | 344.87 | 0.0M |
| 2023-01-20 | 352.00 | 352.00 | 352.00 | 352.00 | 0.0M |
| 2023-01-19 | 365.00 | 365.00 | 347.00 | 355.00 | 0.0M |
| 2023-01-18 | 361.70 | 361.70 | 358.01 | 360.50 | 0.0M |
| 2023-01-17 | 362.50 | 365.05 | 362.50 | 365.00 | 0.0M |
| 2023-01-16 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0M |
| 2023-01-13 | 361.50 | 373.00 | 361.00 | 373.00 | 0.0M |
| 2023-01-12 | 367.00 | 375.00 | 367.00 | 375.00 | 0.0M |
| 2023-01-11 | 364.00 | 364.00 | 362.51 | 363.00 | 0.0M |
| 2023-01-10 | 370.01 | 371.01 | 360.02 | 365.01 | 0.0M |
| 2023-01-09 | 370.00 | 375.00 | 367.51 | 370.01 | 0.0M |
| 2023-01-06 | 367.51 | 369.99 | 365.01 | 369.00 | 0.0M |
| 2023-01-05 | 371.00 | 374.00 | 360.00 | 374.00 | 0.0M |
| 2023-01-04 | 370.01 | 379.99 | 370.01 | 372.51 | 0.0M |
| 2023-01-03 | 377.00 | 377.51 | 363.00 | 377.00 | 0.0M |
| 2023-01-02 | 374.80 | 385.00 | 366.75 | 385.00 | 0.0M |