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 |
|---|---|---|---|---|---|
| 2025-09-30 | 694.93 | 730.00 | 686.32 | 703.24 | 0.0M |
| 2025-09-29 | 690.11 | 697.97 | 685.00 | 688.93 | 0.0M |
| 2025-09-26 | 689.01 | 700.00 | 670.00 | 696.26 | 0.0M |
| 2025-09-25 | 689.00 | 699.98 | 688.00 | 688.27 | 0.0M |
| 2025-09-24 | 700.99 | 700.99 | 689.00 | 689.99 | 0.0M |
| 2025-09-23 | 694.00 | 699.98 | 694.00 | 694.56 | 0.0M |
| 2025-09-22 | 697.91 | 700.00 | 694.00 | 696.94 | 0.0M |
| 2025-09-19 | 692.01 | 730.00 | 692.01 | 697.91 | 0.0M |
| 2025-09-18 | 695.00 | 708.99 | 689.50 | 699.78 | 0.0M |
| 2025-09-17 | 695.51 | 705.00 | 695.00 | 695.48 | 0.0M |
| 2025-09-16 | 695.20 | 714.90 | 695.20 | 700.05 | 0.0M |
| 2025-09-15 | 706.99 | 715.99 | 695.10 | 700.78 | 0.0M |
| 2025-09-12 | 713.20 | 727.75 | 704.05 | 707.21 | 0.0M |
| 2025-09-11 | 697.00 | 765.00 | 697.00 | 713.27 | 0.0M |
| 2025-09-10 | 701.00 | 725.00 | 686.01 | 712.73 | 0.0M |
| 2025-09-09 | 695.00 | 707.85 | 685.15 | 701.26 | 0.0M |
| 2025-09-08 | 708.00 | 708.00 | 694.00 | 695.48 | 0.0M |
| 2025-09-05 | 703.00 | 712.99 | 688.05 | 700.76 | 0.0M |
| 2025-09-04 | 712.00 | 730.00 | 700.00 | 703.35 | 0.0M |
| 2025-09-03 | 697.77 | 730.00 | 682.00 | 711.39 | 0.0M |
| 2025-09-02 | 688.00 | 725.00 | 678.00 | 697.77 | 0.0M |
| 2025-09-01 | 677.70 | 695.00 | 621.25 | 682.38 | 0.0M |
| 2025-08-29 | 681.01 | 694.00 | 665.50 | 677.90 | 0.0M |
| 2025-08-28 | 680.00 | 694.99 | 680.00 | 680.00 | 0.0M |
| 2025-08-27 | 709.00 | 720.00 | 680.00 | 681.54 | 0.0M |
| 2025-08-26 | 684.82 | 730.00 | 681.20 | 694.00 | 0.0M |
| 2025-08-25 | 701.00 | 704.99 | 680.02 | 684.82 | 0.0M |
| 2025-08-22 | 666.00 | 705.00 | 664.01 | 691.67 | 0.0M |
| 2025-08-21 | 670.00 | 676.00 | 660.00 | 666.16 | 0.0M |
| 2025-08-20 | 688.81 | 695.00 | 670.00 | 679.32 | 0.0M |
| 2025-08-19 | 675.00 | 698.00 | 670.00 | 688.81 | 0.0M |
| 2025-08-18 | 641.80 | 705.88 | 641.80 | 667.06 | 0.0M |
| 2025-08-15 | 634.00 | 662.99 | 634.00 | 641.79 | 0.0M |
| 2025-08-13 | 640.00 | 652.00 | 629.99 | 631.28 | 0.0M |
| 2025-08-12 | 646.00 | 646.00 | 635.00 | 640.00 | 0.0M |
| 2025-08-11 | 611.01 | 650.00 | 611.01 | 645.88 | 0.0M |
| 2025-08-08 | 640.13 | 649.99 | 638.50 | 643.63 | 0.0M |
| 2025-08-07 | 625.10 | 670.00 | 625.10 | 640.13 | 0.1M |
| 2025-08-06 | 638.00 | 638.00 | 626.11 | 637.21 | 0.4M |
| 2025-08-05 | 637.80 | 644.92 | 620.05 | 637.27 | 0.0M |
| 2025-08-04 | 620.00 | 637.00 | 620.00 | 628.49 | 0.0M |
| 2025-08-01 | 624.00 | 629.90 | 620.00 | 624.74 | 0.0M |
| 2025-07-31 | 639.00 | 640.00 | 620.00 | 620.11 | 0.0M |
| 2025-07-30 | 616.76 | 640.00 | 612.00 | 630.50 | 0.0M |
| 2025-07-29 | 621.51 | 634.53 | 614.00 | 616.76 | 0.0M |
| 2025-07-28 | 649.44 | 654.74 | 620.00 | 630.93 | 0.0M |
| 2025-07-25 | 616.00 | 646.00 | 612.00 | 641.95 | 0.7M |
| 2025-07-24 | 620.20 | 629.60 | 615.50 | 619.62 | 0.0M |
| 2025-07-23 | 625.00 | 629.99 | 620.26 | 624.68 | 0.0M |
| 2025-07-22 | 613.00 | 633.00 | 613.00 | 630.03 | 0.0M |
| 2025-07-21 | 611.00 | 619.99 | 610.00 | 619.34 | 0.0M |
| 2025-07-18 | 622.04 | 623.00 | 611.00 | 614.81 | 0.0M |
| 2025-07-17 | 618.00 | 640.00 | 605.00 | 622.04 | 0.0M |
| 2025-07-16 | 595.00 | 625.62 | 595.00 | 617.03 | 0.0M |
| 2025-07-15 | 592.00 | 615.00 | 590.00 | 603.43 | 0.1M |
| 2025-07-14 | 600.00 | 601.05 | 591.56 | 595.00 | 0.0M |
| 2025-07-11 | 550.20 | 590.00 | 550.20 | 583.83 | 0.0M |
| 2025-07-10 | 565.10 | 568.00 | 560.00 | 560.01 | 0.0M |
| 2025-07-09 | 560.30 | 569.96 | 560.00 | 561.70 | 0.0M |
| 2025-07-08 | 581.51 | 589.00 | 561.00 | 569.30 | 0.0M |
| 2025-07-07 | 545.00 | 599.48 | 545.00 | 576.12 | 0.0M |
| 2025-07-04 | 547.34 | 550.50 | 535.00 | 549.94 | 0.0M |
| 2025-07-03 | 538.50 | 555.00 | 531.16 | 547.34 | 0.0M |
| 2025-07-02 | 535.00 | 545.00 | 525.01 | 538.86 | 0.0M |
| 2025-07-01 | 545.09 | 545.09 | 522.10 | 542.50 | 0.0M |
| 2025-06-30 | 520.11 | 570.00 | 520.00 | 554.58 | 0.0M |
| 2025-06-27 | 519.89 | 540.00 | 511.82 | 527.51 | 0.0M |
| 2025-06-26 | 511.01 | 527.00 | 505.00 | 521.04 | 0.0M |
| 2025-06-25 | 519.00 | 520.00 | 511.00 | 511.07 | 0.0M |
| 2025-06-24 | 499.99 | 520.00 | 499.99 | 505.15 | 0.0M |
| 2025-06-23 | 511.00 | 511.00 | 490.00 | 494.47 | 0.0M |
| 2025-06-20 | 520.10 | 520.10 | 511.00 | 517.64 | 0.0M |
| 2025-06-19 | 505.20 | 527.00 | 501.11 | 518.26 | 0.0M |
| 2025-06-18 | 515.09 | 519.99 | 505.01 | 514.42 | 0.0M |
| 2025-06-17 | 512.00 | 521.90 | 512.00 | 515.09 | 0.0M |
| 2025-06-16 | 524.98 | 524.98 | 507.00 | 522.56 | 0.1M |
| 2025-06-13 | 520.00 | 530.01 | 500.12 | 523.90 | 0.0M |
| 2025-06-12 | 517.04 | 520.00 | 503.11 | 518.08 | 0.0M |
| 2025-06-11 | 517.00 | 524.90 | 500.00 | 517.04 | 0.0M |
| 2025-06-10 | 516.99 | 518.27 | 501.01 | 508.64 | 0.0M |
| 2025-06-05 | 513.00 | 522.80 | 513.00 | 515.32 | 0.0M |
| 2025-06-04 | 515.60 | 521.98 | 513.00 | 515.00 | 0.0M |
| 2025-06-03 | 524.00 | 524.00 | 514.00 | 519.86 | 0.0M |
| 2025-06-02 | 519.43 | 525.00 | 505.00 | 516.16 | 0.0M |
| 2025-05-30 | 509.99 | 535.00 | 502.21 | 515.87 | 0.0M |
| 2025-05-29 | 509.00 | 509.00 | 502.00 | 507.00 | 0.0M |
| 2025-05-27 | 501.00 | 516.00 | 500.00 | 503.16 | 0.0M |
| 2025-05-26 | 510.11 | 519.49 | 491.30 | 517.58 | 0.0M |
| 2025-05-23 | 516.01 | 519.90 | 510.00 | 513.25 | 0.0M |
| 2025-05-22 | 519.94 | 525.00 | 516.18 | 517.24 | 0.0M |
| 2025-05-21 | 515.00 | 520.92 | 515.00 | 516.02 | 0.0M |
| 2025-05-20 | 519.99 | 520.00 | 506.50 | 519.30 | 0.0M |
| 2025-05-19 | 515.01 | 525.00 | 515.01 | 519.95 | 0.0M |
| 2025-05-16 | 517.00 | 525.99 | 517.00 | 523.26 | 0.0M |
| 2025-05-15 | 524.99 | 525.00 | 517.97 | 521.03 | 0.0M |
| 2025-05-14 | 525.00 | 527.90 | 515.00 | 523.65 | 0.0M |
| 2025-05-13 | 529.00 | 550.00 | 510.00 | 529.96 | 0.0M |
| 2025-05-12 | 524.48 | 524.48 | 503.00 | 518.88 | 0.0M |
| 2025-05-09 | 479.99 | 484.99 | 435.00 | 477.60 | 0.0M |
| 2025-05-08 | 504.99 | 509.00 | 453.00 | 459.44 | 0.0M |
| 2025-05-07 | 489.00 | 502.00 | 485.11 | 492.77 | 0.0M |
| 2025-05-06 | 494.46 | 510.00 | 494.46 | 503.04 | 0.0M |
| 2025-05-05 | 484.49 | 499.00 | 460.12 | 494.46 | 0.0M |
| 2025-05-02 | 470.00 | 490.00 | 470.00 | 484.49 | 0.0M |
| 2025-04-30 | 486.98 | 486.98 | 462.00 | 465.01 | 0.0M |
| 2025-04-29 | 462.01 | 490.00 | 462.01 | 474.85 | 0.0M |
| 2025-04-28 | 482.50 | 498.97 | 482.50 | 487.09 | 0.0M |
| 2025-04-25 | 495.99 | 495.99 | 464.00 | 483.77 | 0.2M |
| 2025-04-24 | 498.00 | 498.00 | 491.01 | 492.55 | 0.0M |
| 2025-04-23 | 500.02 | 502.12 | 498.00 | 498.58 | 0.0M |
| 2025-04-22 | 508.95 | 509.00 | 500.00 | 502.12 | 0.0M |
| 2025-04-21 | 518.88 | 518.88 | 500.00 | 504.66 | 0.0M |
| 2025-04-18 | 520.00 | 526.95 | 510.50 | 524.03 | 0.0M |
| 2025-04-17 | 522.00 | 530.00 | 520.00 | 522.88 | 0.0M |
| 2025-04-16 | 514.98 | 539.00 | 511.76 | 523.15 | 0.0M |
| 2025-04-15 | 505.00 | 515.00 | 504.00 | 512.49 | 0.0M |
| 2025-04-14 | 509.97 | 512.00 | 499.50 | 508.92 | 0.1M |
| 2025-04-11 | 505.00 | 505.00 | 500.00 | 500.02 | 0.0M |
| 2025-04-10 | 504.00 | 511.00 | 500.00 | 500.52 | 0.0M |
| 2025-04-09 | 506.83 | 514.99 | 498.00 | 500.57 | 0.0M |
| 2025-04-08 | 505.84 | 524.80 | 499.00 | 506.83 | 0.0M |
| 2025-04-07 | 530.00 | 534.00 | 485.01 | 505.80 | 0.0M |
| 2025-04-04 | 550.00 | 550.00 | 534.01 | 535.00 | 0.0M |
| 2025-04-03 | 559.99 | 559.99 | 540.01 | 547.55 | 0.0M |
| 2025-03-27 | 550.00 | 560.00 | 541.00 | 549.38 | 0.0M |
| 2025-03-26 | 584.00 | 587.00 | 545.00 | 555.14 | 0.1M |
| 2025-03-25 | 581.00 | 599.00 | 571.00 | 583.92 | 0.0M |
| 2025-03-24 | 581.40 | 585.00 | 560.00 | 581.27 | 0.0M |
| 2025-03-21 | 588.00 | 588.00 | 581.00 | 585.10 | 0.0M |
| 2025-03-20 | 609.45 | 609.45 | 580.00 | 588.76 | 0.0M |
| 2025-03-19 | 585.00 | 619.98 | 570.00 | 595.17 | 0.0M |
| 2025-03-18 | 583.82 | 594.14 | 579.51 | 584.09 | 0.0M |
| 2025-03-17 | 548.00 | 604.49 | 540.00 | 583.81 | 0.0M |
| 2025-03-14 | 560.00 | 560.00 | 545.00 | 549.54 | 0.0M |
| 2025-03-13 | 548.00 | 580.00 | 540.00 | 558.74 | 0.1M |
| 2025-03-12 | 547.45 | 549.80 | 535.00 | 544.95 | 0.0M |
| 2025-03-11 | 559.00 | 559.00 | 537.50 | 542.02 | 0.0M |
| 2025-03-10 | 548.00 | 560.00 | 548.00 | 552.78 | 0.0M |
| 2025-03-07 | 560.00 | 560.00 | 540.00 | 548.73 | 0.0M |
| 2025-03-06 | 574.99 | 574.99 | 552.00 | 559.89 | 0.0M |
| 2025-03-05 | 562.00 | 579.00 | 559.02 | 566.63 | 0.0M |
| 2025-03-04 | 567.59 | 580.00 | 567.59 | 572.88 | 0.0M |
| 2025-03-03 | 549.00 | 591.00 | 546.00 | 567.59 | 0.1M |
| 2025-02-28 | 540.00 | 550.00 | 530.11 | 547.00 | 0.0M |
| 2025-02-27 | 533.01 | 545.00 | 530.00 | 539.80 | 0.0M |
| 2025-02-26 | 542.99 | 555.00 | 540.00 | 544.00 | 0.0M |
| 2025-02-25 | 530.13 | 551.06 | 530.13 | 537.24 | 0.0M |
| 2025-02-24 | 545.00 | 554.16 | 535.50 | 549.49 | 0.0M |
| 2025-02-21 | 545.03 | 565.00 | 537.31 | 546.12 | 0.0M |
| 2025-02-20 | 532.10 | 562.99 | 532.10 | 560.07 | 0.0M |
| 2025-02-19 | 540.21 | 551.00 | 540.21 | 549.06 | 0.0M |
| 2025-02-18 | 549.00 | 555.00 | 540.52 | 551.11 | 0.0M |
| 2025-02-17 | 547.00 | 551.00 | 533.00 | 549.01 | 0.0M |
| 2025-02-14 | 560.00 | 560.00 | 526.00 | 548.02 | 0.0M |
| 2025-02-13 | 510.00 | 530.00 | 505.55 | 525.67 | 0.0M |
| 2025-02-12 | 499.99 | 515.00 | 498.04 | 509.29 | 0.0M |
| 2025-02-11 | 494.98 | 515.00 | 492.10 | 501.35 | 0.0M |
| 2025-02-10 | 512.45 | 515.00 | 485.21 | 491.16 | 0.0M |
| 2025-02-07 | 522.45 | 522.45 | 487.00 | 504.85 | 0.0M |
| 2025-02-06 | 528.98 | 529.00 | 515.00 | 515.66 | 0.0M |
| 2025-02-04 | 519.02 | 530.00 | 519.01 | 528.98 | 0.0M |
| 2025-02-03 | 524.20 | 531.00 | 516.00 | 520.36 | 0.0M |
| 2025-01-31 | 528.00 | 540.00 | 519.99 | 523.49 | 0.0M |
| 2025-01-30 | 535.20 | 543.98 | 525.00 | 528.21 | 0.0M |
| 2025-01-29 | 549.99 | 549.99 | 537.00 | 537.19 | 0.0M |
| 2025-01-28 | 545.27 | 590.00 | 530.04 | 538.19 | 0.0M |
| 2025-01-27 | 553.99 | 553.99 | 530.13 | 545.27 | 0.0M |
| 2025-01-24 | 548.89 | 550.00 | 545.00 | 545.27 | 0.0M |
| 2025-01-23 | 540.00 | 549.00 | 511.02 | 546.85 | 0.0M |
| 2025-01-22 | 545.00 | 552.00 | 540.00 | 545.41 | 0.0M |
| 2025-01-21 | 545.00 | 550.00 | 540.00 | 546.87 | 0.0M |
| 2025-01-20 | 539.99 | 549.00 | 529.00 | 540.44 | 0.0M |
| 2025-01-17 | 517.46 | 538.50 | 517.00 | 534.60 | 0.0M |
| 2025-01-16 | 511.57 | 537.99 | 511.57 | 517.46 | 0.0M |
| 2025-01-15 | 530.00 | 549.00 | 530.00 | 535.21 | 0.0M |
| 2025-01-14 | 538.00 | 552.00 | 520.00 | 533.28 | 0.0M |
| 2025-01-13 | 519.07 | 537.68 | 504.00 | 525.50 | 0.1M |
| 2025-01-10 | 558.99 | 558.99 | 501.00 | 519.07 | 0.0M |
| 2025-01-09 | 563.99 | 583.90 | 515.20 | 535.54 | 0.0M |
| 2025-01-08 | 598.95 | 598.95 | 550.50 | 556.27 | 0.0M |
| 2025-01-07 | 598.00 | 602.00 | 581.77 | 593.41 | 0.0M |
| 2025-01-06 | 604.00 | 604.00 | 582.02 | 597.01 | 0.0M |
| 2025-01-03 | 600.80 | 608.00 | 572.00 | 598.89 | 0.0M |
| 2025-01-02 | 566.00 | 600.22 | 566.00 | 597.00 | 0.0M |
| 2025-01-01 | 595.54 | 599.65 | 586.00 | 593.00 | 0.0M |