1,188.00
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 | 650.00 | 659.90 | 650.00 | 654.50 | 1.2M |
| 2024-12-27 | 645.90 | 649.70 | 642.10 | 649.70 | 1.0M |
| 2024-12-26 | 633.70 | 643.70 | 633.70 | 643.70 | 1.2M |
| 2024-12-25 | 639.20 | 639.20 | 625.30 | 634.40 | 1.1M |
| 2024-12-24 | 626.00 | 638.20 | 626.00 | 634.70 | 1.0M |
| 2024-12-23 | 622.00 | 629.00 | 621.10 | 624.30 | 1.2M |
| 2024-12-20 | 625.00 | 625.90 | 621.00 | 621.50 | 1.6M |
| 2024-12-19 | 617.00 | 622.90 | 616.00 | 619.90 | 0.8M |
| 2024-12-18 | 623.00 | 625.40 | 618.30 | 619.10 | 1.0M |
| 2024-12-17 | 625.00 | 629.50 | 621.60 | 623.00 | 0.9M |
| 2024-12-16 | 620.60 | 629.30 | 620.60 | 624.40 | 0.9M |
| 2024-12-13 | 621.80 | 626.80 | 617.40 | 620.90 | 1.8M |
| 2024-12-12 | 630.20 | 635.70 | 626.20 | 627.40 | 1.3M |
| 2024-12-11 | 637.60 | 638.80 | 620.10 | 626.40 | 1.8M |
| 2024-12-10 | 651.00 | 652.50 | 632.90 | 634.90 | 2.2M |
| 2024-12-09 | 623.40 | 646.40 | 623.30 | 643.20 | 2.3M |
| 2024-12-06 | 619.00 | 621.30 | 614.40 | 618.80 | 1.0M |
| 2024-12-05 | 620.00 | 625.10 | 618.00 | 618.00 | 0.8M |
| 2024-12-04 | 622.00 | 625.80 | 616.30 | 616.40 | 1.0M |
| 2024-12-03 | 616.40 | 626.90 | 614.70 | 622.70 | 1.6M |
| 2024-12-02 | 615.40 | 618.50 | 610.50 | 616.50 | 1.5M |
| 2024-11-29 | 617.30 | 620.60 | 613.20 | 613.20 | 0.7M |
| 2024-11-28 | 616.40 | 622.40 | 615.00 | 617.30 | 1.1M |
| 2024-11-27 | 626.00 | 627.10 | 611.80 | 616.20 | 1.8M |
| 2024-11-26 | 627.00 | 636.30 | 626.90 | 634.20 | 1.3M |
| 2024-11-25 | 636.80 | 638.80 | 626.20 | 626.20 | 1.4M |
| 2024-11-22 | 622.50 | 634.50 | 619.20 | 631.80 | 1.2M |
| 2024-11-21 | 618.50 | 625.00 | 618.50 | 622.50 | 0.8M |
| 2024-11-20 | 618.70 | 624.00 | 618.00 | 622.40 | 1.0M |
| 2024-11-19 | 623.80 | 627.60 | 618.50 | 622.00 | 1.2M |
| 2024-11-18 | 610.00 | 626.50 | 609.60 | 618.90 | 1.3M |
| 2024-11-15 | 610.00 | 617.20 | 609.30 | 614.20 | 0.8M |
| 2024-11-14 | 611.40 | 616.00 | 609.20 | 609.20 | 1.3M |
| 2024-11-13 | 620.00 | 625.90 | 614.20 | 614.20 | 1.3M |
| 2024-11-12 | 625.00 | 628.30 | 616.60 | 620.10 | 1.4M |
| 2024-11-11 | 611.30 | 619.00 | 610.20 | 617.60 | 1.8M |
| 2024-11-08 | 638.10 | 639.10 | 610.00 | 610.00 | 2.7M |
| 2024-11-07 | 640.50 | 647.80 | 636.30 | 639.50 | 3.5M |
| 2024-11-06 | 635.00 | 642.00 | 632.90 | 636.10 | 1.4M |
| 2024-11-05 | 632.70 | 634.50 | 616.90 | 616.90 | 1.4M |
| 2024-11-01 | 630.00 | 638.00 | 626.20 | 626.20 | 0.9M |
| 2024-10-31 | 633.00 | 640.00 | 629.80 | 636.70 | 0.9M |
| 2024-10-30 | 630.00 | 635.60 | 627.30 | 629.30 | 3.6M |
| 2024-10-29 | 630.00 | 631.50 | 627.10 | 629.30 | 0.9M |
| 2024-10-28 | 621.70 | 633.00 | 619.40 | 625.70 | 1.0M |
| 2024-10-25 | 630.00 | 636.20 | 621.00 | 622.20 | 1.1M |
| 2024-10-24 | 623.60 | 628.60 | 616.10 | 627.90 | 1.9M |
| 2024-10-23 | 627.00 | 631.10 | 621.20 | 627.20 | 1.5M |
| 2024-10-22 | 642.00 | 644.00 | 630.10 | 631.20 | 1.7M |
| 2024-10-21 | 645.00 | 647.80 | 637.30 | 643.20 | 0.9M |
| 2024-10-18 | 649.00 | 651.30 | 643.20 | 646.00 | 1.0M |
| 2024-10-17 | 650.80 | 652.50 | 646.10 | 646.50 | 1.3M |
| 2024-10-16 | 640.00 | 653.80 | 637.90 | 650.80 | 1.5M |
| 2024-10-15 | 637.90 | 644.80 | 634.10 | 642.70 | 1.6M |
| 2024-10-11 | 637.40 | 642.40 | 636.90 | 636.90 | 0.8M |
| 2024-10-10 | 640.00 | 642.50 | 637.70 | 641.70 | 0.8M |
| 2024-10-09 | 643.80 | 647.40 | 636.50 | 638.40 | 1.0M |
| 2024-10-08 | 650.00 | 650.40 | 637.20 | 637.20 | 1.9M |
| 2024-10-07 | 653.90 | 662.90 | 651.50 | 659.30 | 2.0M |
| 2024-10-04 | 644.80 | 648.80 | 642.40 | 648.40 | 1.2M |
| 2024-10-03 | 652.20 | 653.90 | 645.00 | 646.20 | 0.8M |
| 2024-10-02 | 640.00 | 650.70 | 639.10 | 642.90 | 1.3M |
| 2024-10-01 | 635.60 | 643.60 | 634.80 | 640.70 | 1.5M |
| 2024-09-30 | 630.10 | 645.20 | 630.10 | 639.20 | 1.8M |
| 2024-09-27 | 636.00 | 642.10 | 634.20 | 640.10 | 1.4M |
| 2024-09-26 | 635.70 | 646.70 | 635.00 | 646.60 | 2.3M |
| 2024-09-25 | 622.20 | 638.30 | 619.30 | 629.50 | 1.8M |
| 2024-09-24 | 623.10 | 631.90 | 620.90 | 622.20 | 2.5M |
| 2024-09-20 | 605.00 | 622.50 | 604.20 | 613.60 | 3.7M |
| 2024-09-19 | 600.00 | 607.00 | 599.40 | 602.40 | 1.4M |
| 2024-09-18 | 600.00 | 602.90 | 593.20 | 600.10 | 0.9M |
| 2024-09-17 | 591.40 | 596.80 | 585.20 | 595.00 | 1.9M |
| 2024-09-13 | 592.00 | 595.40 | 588.60 | 590.30 | 2.1M |
| 2024-09-12 | 595.70 | 599.60 | 591.30 | 598.60 | 1.6M |
| 2024-09-11 | 610.00 | 610.10 | 585.20 | 589.90 | 2.2M |
| 2024-09-10 | 610.00 | 616.80 | 608.00 | 612.00 | 1.7M |
| 2024-09-09 | 604.80 | 615.00 | 596.70 | 614.60 | 2.0M |
| 2024-09-06 | 620.40 | 626.20 | 614.90 | 618.40 | 2.0M |
| 2024-09-05 | 620.60 | 630.00 | 616.80 | 627.10 | 1.6M |
| 2024-09-04 | 633.00 | 636.20 | 623.80 | 628.70 | 2.6M |
| 2024-09-03 | 640.50 | 645.60 | 638.80 | 644.30 | 2.2M |
| 2024-09-02 | 640.00 | 643.30 | 636.10 | 640.40 | 1.9M |
| 2024-08-30 | 643.00 | 644.90 | 636.50 | 640.30 | 1.7M |
| 2024-08-29 | 649.10 | 650.00 | 642.30 | 644.40 | 1.2M |
| 2024-08-28 | 654.00 | 655.60 | 646.10 | 650.00 | 1.0M |
| 2024-08-27 | 652.00 | 661.60 | 652.00 | 660.90 | 1.1M |
| 2024-08-26 | 651.00 | 654.90 | 648.00 | 648.00 | 1.0M |
| 2024-08-23 | 640.00 | 650.80 | 638.50 | 647.60 | 1.9M |
| 2024-08-22 | 640.10 | 640.40 | 632.00 | 637.40 | 1.6M |
| 2024-08-21 | 640.00 | 641.70 | 635.80 | 637.80 | 1.3M |
| 2024-08-20 | 641.00 | 646.70 | 639.30 | 646.30 | 1.4M |
| 2024-08-19 | 641.20 | 642.10 | 632.70 | 635.20 | 1.8M |
| 2024-08-16 | 643.00 | 643.70 | 636.40 | 641.20 | 1.5M |
| 2024-08-15 | 629.70 | 643.60 | 629.70 | 640.40 | 2.3M |
| 2024-08-14 | 629.00 | 639.40 | 624.80 | 632.10 | 1.9M |
| 2024-08-13 | 626.50 | 635.50 | 618.80 | 629.70 | 2.3M |
| 2024-08-09 | 627.10 | 634.00 | 619.90 | 630.10 | 2.6M |
| 2024-08-08 | 605.10 | 617.60 | 600.80 | 607.10 | 1.5M |
| 2024-08-07 | 608.00 | 617.00 | 586.50 | 599.10 | 2.9M |
| 2024-08-06 | 581.30 | 615.00 | 579.70 | 596.80 | 2.8M |
| 2024-08-05 | 585.80 | 592.10 | 538.20 | 551.30 | 4.1M |
| 2024-08-02 | 622.20 | 624.10 | 608.80 | 609.20 | 2.6M |
| 2024-08-01 | 659.00 | 659.00 | 642.10 | 642.20 | 1.6M |
| 2024-07-31 | 659.00 | 670.90 | 652.70 | 669.20 | 1.4M |
| 2024-07-30 | 665.00 | 665.60 | 658.10 | 662.00 | 0.9M |
| 2024-07-29 | 654.00 | 665.90 | 654.00 | 662.30 | 1.0M |
| 2024-07-26 | 657.40 | 657.80 | 650.40 | 651.50 | 1.0M |
| 2024-07-25 | 654.00 | 655.20 | 647.50 | 653.50 | 1.3M |
| 2024-07-24 | 670.40 | 670.50 | 652.60 | 654.10 | 1.6M |
| 2024-07-23 | 671.10 | 671.90 | 665.80 | 669.80 | 0.8M |
| 2024-07-22 | 670.50 | 672.00 | 664.10 | 666.40 | 1.1M |
| 2024-07-19 | 676.70 | 677.30 | 664.30 | 669.00 | 1.4M |
| 2024-07-18 | 674.30 | 678.90 | 671.60 | 676.40 | 1.9M |
| 2024-07-17 | 664.50 | 676.40 | 663.90 | 675.90 | 2.1M |
| 2024-07-16 | 662.90 | 663.90 | 657.20 | 660.60 | 1.5M |
| 2024-07-12 | 659.20 | 662.30 | 655.50 | 660.80 | 1.7M |
| 2024-07-11 | 657.30 | 663.70 | 653.10 | 663.40 | 2.2M |
| 2024-07-10 | 650.50 | 654.40 | 648.00 | 652.40 | 1.9M |
| 2024-07-09 | 657.10 | 658.20 | 651.40 | 654.10 | 1.6M |
| 2024-07-08 | 661.90 | 661.90 | 650.40 | 655.90 | 1.5M |
| 2024-07-05 | 671.20 | 671.70 | 657.60 | 658.90 | 1.7M |
| 2024-07-04 | 668.00 | 672.50 | 666.00 | 671.10 | 2.0M |
| 2024-07-03 | 663.60 | 666.90 | 657.10 | 666.90 | 2.3M |
| 2024-07-02 | 664.40 | 665.20 | 655.40 | 661.80 | 2.1M |
| 2024-07-01 | 668.00 | 671.50 | 663.60 | 668.70 | 2.2M |
| 2024-06-28 | 667.90 | 669.00 | 658.80 | 662.00 | 1.9M |
| 2024-06-27 | 659.30 | 666.40 | 658.20 | 664.00 | 1.4M |
| 2024-06-26 | 667.00 | 668.90 | 660.40 | 661.40 | 1.5M |
| 2024-06-25 | 650.00 | 664.50 | 647.80 | 664.10 | 2.2M |
| 2024-06-24 | 646.20 | 647.20 | 641.10 | 645.40 | 1.3M |
| 2024-06-21 | 640.10 | 647.40 | 640.10 | 643.00 | 2.2M |
| 2024-06-20 | 638.80 | 645.90 | 637.00 | 642.00 | 2.1M |
| 2024-06-19 | 633.00 | 637.50 | 631.50 | 637.40 | 1.6M |
| 2024-06-18 | 635.00 | 635.00 | 627.30 | 631.10 | 1.3M |
| 2024-06-17 | 638.00 | 639.10 | 626.60 | 629.30 | 2.0M |
| 2024-06-14 | 632.90 | 642.10 | 632.90 | 638.00 | 2.8M |
| 2024-06-13 | 657.50 | 658.60 | 640.60 | 641.80 | 1.7M |
| 2024-06-12 | 657.00 | 660.90 | 651.50 | 653.80 | 1.3M |
| 2024-06-11 | 655.80 | 661.60 | 655.30 | 657.20 | 2.2M |
| 2024-06-10 | 652.00 | 657.60 | 650.20 | 656.80 | 1.9M |
| 2024-06-07 | 654.00 | 659.20 | 651.10 | 654.20 | 1.5M |
| 2024-06-06 | 652.30 | 657.40 | 651.50 | 653.60 | 1.3M |
| 2024-06-05 | 655.50 | 658.00 | 650.70 | 652.30 | 1.9M |
| 2024-06-04 | 659.40 | 669.70 | 657.20 | 660.30 | 5.1M |
| 2024-06-03 | 649.70 | 662.60 | 643.80 | 655.50 | 6.4M |
| 2024-05-31 | 630.10 | 635.60 | 625.50 | 631.20 | 3.6M |
| 2024-05-30 | 631.30 | 638.00 | 631.00 | 636.60 | 1.9M |
| 2024-05-29 | 647.00 | 647.20 | 633.10 | 633.10 | 2.3M |
| 2024-05-28 | 636.00 | 641.50 | 636.00 | 641.40 | 2.0M |
| 2024-05-27 | 638.40 | 639.00 | 630.50 | 636.00 | 2.2M |
| 2024-05-24 | 639.40 | 641.00 | 632.50 | 633.30 | 3.5M |
| 2024-05-23 | 651.20 | 653.30 | 639.40 | 648.30 | 2.2M |
| 2024-05-22 | 663.00 | 663.20 | 654.10 | 654.10 | 2.3M |
| 2024-05-21 | 665.30 | 673.80 | 664.00 | 664.00 | 2.6M |
| 2024-05-20 | 668.50 | 677.90 | 667.20 | 669.60 | 2.9M |
| 2024-05-17 | 654.20 | 672.50 | 653.00 | 665.90 | 3.3M |
| 2024-05-16 | 665.00 | 668.00 | 650.30 | 656.10 | 3.9M |
| 2024-05-15 | 663.90 | 675.10 | 663.90 | 665.50 | 5.1M |
| 2024-05-14 | 705.00 | 709.00 | 667.60 | 673.50 | 8.9M |
| 2024-05-13 | 720.00 | 727.40 | 700.00 | 702.60 | 7.0M |
| 2024-05-10 | 799.90 | 803.70 | 791.70 | 799.70 | 1.4M |
| 2024-05-09 | 789.00 | 796.70 | 786.00 | 793.50 | 0.9M |
| 2024-05-08 | 791.90 | 795.90 | 778.10 | 784.80 | 0.9M |
| 2024-05-07 | 798.00 | 799.60 | 786.70 | 788.00 | 0.9M |
| 2024-05-02 | 798.00 | 799.50 | 792.10 | 797.30 | 0.7M |
| 2024-05-01 | 791.20 | 796.90 | 788.20 | 795.20 | 0.9M |
| 2024-04-30 | 801.10 | 804.60 | 787.40 | 792.20 | 1.0M |
| 2024-04-26 | 792.20 | 799.40 | 787.30 | 799.40 | 1.4M |
| 2024-04-25 | 796.00 | 796.50 | 785.40 | 792.40 | 1.2M |
| 2024-04-24 | 777.00 | 796.70 | 776.00 | 793.90 | 1.4M |
| 2024-04-23 | 781.20 | 787.40 | 773.40 | 781.60 | 1.7M |
| 2024-04-22 | 785.00 | 791.60 | 769.50 | 774.60 | 1.6M |
| 2024-04-19 | 775.00 | 779.40 | 759.40 | 772.40 | 1.6M |
| 2024-04-18 | 773.80 | 783.40 | 769.70 | 776.50 | 1.5M |
| 2024-04-17 | 778.00 | 784.00 | 767.70 | 767.80 | 1.3M |
| 2024-04-16 | 773.30 | 781.90 | 767.10 | 777.80 | 1.5M |
| 2024-04-15 | 769.00 | 787.80 | 766.30 | 781.10 | 1.9M |
| 2024-04-12 | 761.10 | 769.80 | 757.20 | 765.00 | 1.1M |
| 2024-04-11 | 752.80 | 764.00 | 750.50 | 760.30 | 1.1M |
| 2024-04-10 | 768.20 | 773.90 | 762.30 | 765.50 | 1.0M |
| 2024-04-09 | 777.20 | 780.80 | 771.30 | 778.70 | 0.9M |
| 2024-04-08 | 765.00 | 778.30 | 763.50 | 777.20 | 1.7M |
| 2024-04-05 | 746.60 | 762.30 | 741.00 | 761.40 | 1.5M |
| 2024-04-04 | 770.00 | 771.90 | 752.20 | 755.00 | 1.4M |
| 2024-04-03 | 770.30 | 773.30 | 760.10 | 765.20 | 2.3M |
| 2024-04-02 | 770.00 | 772.90 | 763.30 | 763.30 | 1.3M |
| 2024-04-01 | 774.00 | 780.50 | 769.80 | 775.10 | 1.3M |
| 2024-03-29 | 764.50 | 781.10 | 760.40 | 776.90 | 1.5M |
| 2024-03-28 | 770.00 | 771.80 | 757.70 | 758.10 | 1.5M |
| 2024-03-27 | 795.70 | 797.00 | 786.40 | 790.00 | 1.9M |
| 2024-03-26 | 772.00 | 792.50 | 765.10 | 787.50 | 2.0M |
| 2024-03-25 | 788.70 | 789.00 | 775.60 | 778.20 | 2.1M |
| 2024-03-22 | 791.10 | 793.30 | 776.80 | 789.10 | 3.0M |
| 2024-03-21 | 793.70 | 801.50 | 790.10 | 796.40 | 1.7M |
| 2024-03-19 | 787.90 | 792.00 | 782.00 | 790.00 | 1.4M |
| 2024-03-18 | 778.40 | 789.00 | 774.30 | 785.00 | 1.5M |
| 2024-03-15 | 761.00 | 778.80 | 759.00 | 769.30 | 3.1M |
| 2024-03-14 | 769.80 | 773.50 | 760.10 | 773.50 | 1.3M |
| 2024-03-13 | 784.00 | 784.90 | 755.10 | 761.70 | 2.8M |
| 2024-03-12 | 775.60 | 784.10 | 764.70 | 783.40 | 1.4M |
| 2024-03-11 | 800.00 | 809.50 | 774.30 | 782.20 | 2.0M |
| 2024-03-08 | 782.70 | 803.50 | 780.00 | 803.50 | 2.2M |
| 2024-03-07 | 792.00 | 793.70 | 784.60 | 787.80 | 1.7M |
| 2024-03-06 | 771.50 | 792.50 | 769.00 | 787.70 | 1.9M |
| 2024-03-05 | 761.20 | 776.40 | 758.10 | 773.60 | 1.8M |
| 2024-03-04 | 776.00 | 777.30 | 760.60 | 761.20 | 2.1M |
| 2024-03-01 | 779.60 | 784.40 | 777.30 | 782.60 | 1.0M |
| 2024-02-29 | 779.70 | 782.00 | 770.00 | 775.50 | 1.2M |
| 2024-02-28 | 776.00 | 778.90 | 771.40 | 776.30 | 1.3M |
| 2024-02-27 | 781.00 | 786.70 | 771.90 | 776.10 | 1.5M |
| 2024-02-26 | 776.00 | 784.00 | 775.00 | 782.00 | 1.4M |
| 2024-02-22 | 768.00 | 775.50 | 762.50 | 770.60 | 1.5M |
| 2024-02-21 | 768.00 | 777.10 | 765.70 | 770.70 | 2.3M |
| 2024-02-20 | 762.00 | 762.10 | 754.00 | 762.10 | 1.6M |
| 2024-02-19 | 745.00 | 769.30 | 744.00 | 764.40 | 1.8M |
| 2024-02-16 | 739.10 | 755.30 | 736.00 | 748.90 | 1.9M |
| 2024-02-15 | 742.70 | 743.00 | 730.80 | 741.30 | 2.4M |
| 2024-02-14 | 757.80 | 757.80 | 733.10 | 740.90 | 3.2M |
| 2024-02-13 | 764.00 | 764.00 | 748.10 | 761.50 | 3.0M |
| 2024-02-09 | 770.00 | 784.30 | 743.80 | 766.30 | 5.0M |
| 2024-02-08 | 816.00 | 816.60 | 792.50 | 801.80 | 1.8M |
| 2024-02-07 | 795.00 | 813.00 | 794.60 | 810.40 | 1.4M |
| 2024-02-06 | 809.50 | 811.00 | 800.00 | 800.00 | 1.4M |
| 2024-02-05 | 801.50 | 812.00 | 798.60 | 807.90 | 1.2M |
| 2024-02-02 | 787.40 | 808.70 | 786.40 | 795.50 | 1.7M |
| 2024-02-01 | 792.50 | 794.80 | 784.80 | 786.30 | 1.2M |
| 2024-01-31 | 783.00 | 794.20 | 778.40 | 793.20 | 1.8M |
| 2024-01-30 | 798.00 | 800.10 | 784.70 | 785.00 | 2.2M |
| 2024-01-29 | 800.00 | 811.20 | 799.60 | 805.90 | 1.1M |
| 2024-01-26 | 800.00 | 804.40 | 790.50 | 796.90 | 1.3M |
| 2024-01-25 | 794.70 | 798.50 | 790.10 | 795.30 | 1.1M |
| 2024-01-24 | 798.90 | 801.20 | 783.20 | 793.60 | 1.9M |
| 2024-01-23 | 819.00 | 820.20 | 801.60 | 804.30 | 2.1M |
| 2024-01-22 | 819.00 | 823.80 | 812.10 | 823.60 | 1.3M |
| 2024-01-19 | 814.30 | 823.80 | 807.00 | 815.00 | 1.4M |
| 2024-01-18 | 818.20 | 821.30 | 810.00 | 815.60 | 1.3M |
| 2024-01-17 | 819.30 | 834.20 | 819.00 | 819.50 | 1.0M |
| 2024-01-16 | 835.90 | 837.00 | 819.70 | 821.00 | 1.6M |
| 2024-01-15 | 839.70 | 846.90 | 835.10 | 835.90 | 1.1M |
| 2024-01-12 | 838.00 | 842.00 | 826.00 | 836.70 | 1.5M |
| 2024-01-11 | 850.00 | 852.90 | 836.60 | 836.60 | 1.6M |
| 2024-01-10 | 830.00 | 847.30 | 825.50 | 840.00 | 1.5M |
| 2024-01-09 | 822.60 | 826.60 | 814.90 | 826.60 | 1.2M |
| 2024-01-05 | 815.90 | 817.20 | 805.20 | 814.30 | 1.1M |
| 2024-01-04 | 818.00 | 830.00 | 811.50 | 814.90 | 4.1M |