1,110.00
Última Actualización: 2025-09-24
| 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 | 1,070.00 | 1,077.00 | 1,070.00 | 1,077.00 | 0.0M |
| 2024-12-27 | 1,074.50 | 1,074.50 | 1,070.00 | 1,070.97 | 0.0M |
| 2024-12-26 | 1,076.00 | 1,076.00 | 1,074.60 | 1,074.60 | 0.0M |
| 2024-12-24 | 1,070.00 | 1,076.00 | 1,070.00 | 1,076.00 | 0.0M |
| 2024-12-23 | 1,062.00 | 1,080.00 | 1,062.00 | 1,080.00 | 0.0M |
| 2024-12-20 | 1,076.00 | 1,076.00 | 1,062.00 | 1,066.73 | 0.0M |
| 2024-12-19 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2024-12-18 | 1,108.00 | 1,108.00 | 1,088.00 | 1,088.00 | 0.0M |
| 2024-12-17 | 1,126.39 | 1,126.39 | 1,090.02 | 1,108.00 | 0.0M |
| 2024-12-16 | 1,115.00 | 1,115.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2024-12-13 | 1,110.00 | 1,115.00 | 1,110.00 | 1,115.00 | 0.0M |
| 2024-12-11 | 1,120.00 | 1,120.00 | 1,111.03 | 1,111.03 | 0.0M |
| 2024-12-10 | 1,135.00 | 1,135.00 | 1,125.00 | 1,125.00 | 0.0M |
| 2024-12-09 | 1,140.00 | 1,150.00 | 1,140.00 | 1,146.00 | 0.0M |
| 2024-12-06 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0M |
| 2024-12-05 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2024-12-04 | 1,142.00 | 1,145.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2024-12-03 | 1,152.00 | 1,152.00 | 1,142.00 | 1,142.05 | 0.0M |
| 2024-12-02 | 1,170.00 | 1,170.00 | 1,152.00 | 1,152.00 | 0.0M |
| 2024-11-29 | 1,190.00 | 1,192.00 | 1,177.00 | 1,177.00 | 0.0M |
| 2024-11-28 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2024-11-27 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2024-11-26 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2024-11-25 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.0M |
| 2024-11-22 | 1,180.00 | 1,181.50 | 1,180.00 | 1,181.50 | 0.0M |
| 2024-11-21 | 1,175.90 | 1,175.90 | 1,175.90 | 1,175.90 | 0.0M |
| 2024-11-15 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2024-11-14 | 1,178.89 | 1,178.89 | 1,178.89 | 1,178.89 | 0.0M |
| 2024-11-13 | 1,178.89 | 1,178.89 | 1,178.89 | 1,178.89 | 0.0M |
| 2024-11-12 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2024-11-07 | 1,143.00 | 1,143.00 | 1,118.00 | 1,120.51 | 0.0M |
| 2024-11-06 | 1,160.00 | 1,160.00 | 1,139.00 | 1,147.25 | 0.0M |
| 2024-11-05 | 1,179.00 | 1,192.00 | 1,171.95 | 1,179.90 | 0.0M |
| 2024-11-01 | 1,201.00 | 1,201.00 | 1,195.00 | 1,198.60 | 0.0M |
| 2024-10-31 | 1,249.50 | 1,249.50 | 1,249.50 | 1,249.50 | 0.0M |
| 2024-10-30 | 1,224.99 | 1,224.99 | 1,220.98 | 1,221.90 | 0.0M |
| 2024-10-29 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2024-10-28 | 1,225.00 | 1,235.00 | 1,225.00 | 1,235.00 | 0.0M |
| 2024-10-22 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2024-10-21 | 1,276.94 | 1,276.94 | 1,274.00 | 1,274.00 | 0.0M |
| 2024-10-17 | 1,256.02 | 1,256.02 | 1,256.02 | 1,256.02 | 0.0M |
| 2024-10-16 | 1,256.01 | 1,270.00 | 1,256.01 | 1,256.01 | 0.0M |
| 2024-10-15 | 1,219.19 | 1,249.99 | 1,219.19 | 1,249.99 | 0.0M |
| 2024-10-14 | 1,219.18 | 1,219.18 | 1,219.18 | 1,219.18 | 0.0M |
| 2024-10-11 | 1,219.19 | 1,219.19 | 1,219.19 | 1,219.19 | 0.0M |
| 2024-10-10 | 1,180.81 | 1,180.81 | 1,180.81 | 1,180.81 | 0.0M |
| 2024-10-08 | 1,188.50 | 1,194.44 | 1,185.00 | 1,185.00 | 0.0M |
| 2024-10-04 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.0M |
| 2024-10-02 | 1,237.49 | 1,237.49 | 1,229.99 | 1,229.99 | 0.0M |
| 2024-09-30 | 1,207.81 | 1,249.99 | 1,207.81 | 1,249.99 | 0.0M |
| 2024-09-25 | 1,193.11 | 1,249.99 | 1,193.11 | 1,249.99 | 0.0M |
| 2024-09-24 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0M |
| 2024-09-23 | 1,202.00 | 1,205.00 | 1,202.00 | 1,205.00 | 0.0M |
| 2024-09-20 | 1,175.01 | 1,175.01 | 1,175.01 | 1,175.01 | 0.0M |
| 2024-09-19 | 1,175.00 | 1,175.00 | 1,174.99 | 1,174.99 | 0.0M |
| 2024-09-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2024-09-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2024-09-10 | 1,260.00 | 1,260.00 | 1,230.01 | 1,230.01 | 0.0M |
| 2024-09-09 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2024-09-06 | 1,267.19 | 1,267.19 | 1,240.00 | 1,240.00 | 0.0M |
| 2024-09-03 | 1,220.05 | 1,220.05 | 1,220.05 | 1,220.05 | 0.0M |
| 2024-09-02 | 1,220.01 | 1,220.01 | 1,220.01 | 1,220.01 | 0.0M |
| 2024-08-30 | 1,220.00 | 1,220.01 | 1,220.00 | 1,220.01 | 0.0M |
| 2024-08-29 | 1,241.59 | 1,251.29 | 1,220.00 | 1,220.00 | 0.0M |
| 2024-08-27 | 1,215.00 | 1,229.98 | 1,215.00 | 1,229.98 | 0.0M |
| 2024-08-26 | 1,195.00 | 1,195.00 | 1,193.00 | 1,193.00 | 0.0M |
| 2024-08-22 | 1,183.00 | 1,188.91 | 1,183.00 | 1,188.91 | 0.0M |
| 2024-08-21 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2024-08-20 | 1,140.25 | 1,148.00 | 1,140.25 | 1,148.00 | 0.0M |
| 2024-08-16 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0M |
| 2024-08-15 | 1,142.39 | 1,142.39 | 1,088.02 | 1,118.00 | 0.0M |
| 2024-08-14 | 1,159.19 | 1,164.48 | 1,159.19 | 1,159.19 | 0.0M |
| 2024-08-13 | 1,164.48 | 1,164.48 | 1,164.48 | 1,164.48 | 0.0M |
| 2024-08-12 | 1,164.49 | 1,164.49 | 1,123.41 | 1,123.41 | 0.0M |
| 2024-08-09 | 1,155.35 | 1,155.35 | 1,155.35 | 1,155.35 | 0.0M |
| 2024-08-07 | 1,174.15 | 1,174.15 | 1,165.00 | 1,165.00 | 0.0M |
| 2024-08-06 | 1,214.39 | 1,214.39 | 1,173.00 | 1,173.00 | 0.0M |
| 2024-08-05 | 1,160.00 | 1,173.89 | 1,157.00 | 1,157.00 | 0.0M |
| 2024-08-02 | 1,139.69 | 1,139.69 | 1,139.69 | 1,139.69 | 0.0M |
| 2024-08-01 | 1,087.99 | 1,093.43 | 1,087.99 | 1,093.43 | 0.0M |
| 2024-07-31 | 1,095.00 | 0.00 | 0.00 | 1,095.00 | 0.0M |
| 2024-07-30 | 1,080.00 | 1,099.99 | 1,080.00 | 1,095.00 | 0.0M |
| 2024-07-29 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2024-07-26 | 1,088.78 | 1,088.78 | 1,088.78 | 1,088.78 | 0.0M |
| 2024-07-25 | 1,096.19 | 1,096.19 | 1,070.00 | 1,070.00 | 0.0M |
| 2024-07-23 | 1,033.00 | 1,047.79 | 1,033.00 | 1,047.79 | 0.0M |
| 2024-07-22 | 1,034.00 | 1,034.00 | 1,025.00 | 1,032.00 | 0.0M |
| 2024-07-19 | 1,020.01 | 1,030.00 | 1,020.01 | 1,030.00 | 0.0M |
| 2024-07-18 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2024-07-17 | 1,000.00 | 1,020.15 | 1,000.00 | 1,020.15 | 0.0M |
| 2024-07-16 | 993.00 | 993.00 | 990.00 | 993.00 | 0.0M |
| 2024-07-15 | 995.00 | 995.00 | 995.00 | 995.00 | 0.0M |
| 2024-07-12 | 999.99 | 999.99 | 999.99 | 999.99 | 0.0M |
| 2024-07-11 | 981.53 | 981.53 | 981.53 | 981.53 | 0.0M |
| 2024-07-10 | 960.00 | 968.99 | 960.00 | 968.99 | 0.0M |
| 2024-07-09 | 950.99 | 950.99 | 950.99 | 950.99 | 0.0M |
| 2024-07-08 | 950.01 | 977.48 | 950.01 | 977.48 | 0.0M |
| 2024-07-05 | 980.39 | 980.39 | 980.39 | 980.39 | 0.0M |
| 2024-07-01 | 985.99 | 985.99 | 958.00 | 985.98 | 0.0M |
| 2024-06-28 | 957.15 | 957.15 | 957.15 | 957.15 | 0.0M |
| 2024-06-27 | 960.00 | 960.00 | 960.00 | 960.00 | 0.0M |
| 2024-06-25 | 965.00 | 965.00 | 957.00 | 957.00 | 0.0M |
| 2024-06-24 | 964.51 | 979.99 | 964.51 | 979.99 | 0.0M |
| 2024-06-21 | 965.10 | 965.10 | 965.10 | 965.10 | 0.0M |
| 2024-06-20 | 975.00 | 975.00 | 972.00 | 972.00 | 0.0M |
| 2024-06-18 | 987.00 | 987.00 | 979.00 | 979.00 | 0.0M |
| 2024-06-17 | 985.57 | 1,002.99 | 955.81 | 987.00 | 0.0M |
| 2024-06-14 | 985.58 | 985.58 | 985.57 | 985.57 | 0.0M |
| 2024-06-12 | 986.01 | 1,020.79 | 986.01 | 990.00 | 0.0M |
| 2024-06-11 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2024-06-10 | 962.60 | 975.00 | 962.60 | 975.00 | 0.0M |
| 2024-06-07 | 975.00 | 977.00 | 975.00 | 976.00 | 0.0M |
| 2024-06-06 | 946.00 | 962.50 | 946.00 | 962.50 | 0.0M |
| 2024-06-05 | 949.22 | 949.22 | 949.22 | 949.22 | 0.0M |
| 2024-06-04 | 958.00 | 958.00 | 949.21 | 949.21 | 0.0M |
| 2024-05-30 | 931.00 | 931.00 | 931.00 | 931.00 | 0.0M |
| 2024-05-29 | 882.00 | 882.00 | 882.00 | 882.00 | 0.0M |
| 2024-05-24 | 881.00 | 881.00 | 881.00 | 881.00 | 0.0M |
| 2024-05-20 | 911.01 | 911.01 | 911.01 | 911.01 | 0.0M |
| 2024-05-15 | 925.00 | 925.00 | 910.00 | 910.00 | 0.0M |
| 2024-05-14 | 925.00 | 925.00 | 925.00 | 925.00 | 0.0M |
| 2024-05-10 | 920.00 | 920.00 | 920.00 | 920.00 | 0.0M |
| 2024-05-07 | 928.00 | 929.00 | 928.00 | 929.00 | 0.0M |
| 2024-05-06 | 934.99 | 934.99 | 934.99 | 934.99 | 0.0M |
| 2024-05-03 | 934.99 | 934.99 | 934.99 | 934.99 | 0.0M |
| 2024-05-02 | 961.00 | 961.00 | 925.00 | 930.00 | 0.0M |
| 2024-04-30 | 945.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2024-04-25 | 920.00 | 925.00 | 920.00 | 925.00 | 0.0M |
| 2024-04-23 | 907.00 | 907.00 | 907.00 | 907.00 | 0.0M |
| 2024-04-22 | 915.10 | 915.10 | 910.00 | 910.00 | 0.0M |
| 2024-04-19 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2024-04-15 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2024-04-11 | 899.68 | 899.68 | 899.68 | 899.68 | 0.0M |
| 2024-04-10 | 883.25 | 888.09 | 853.00 | 855.00 | 0.0M |
| 2024-04-09 | 883.25 | 883.25 | 883.25 | 883.25 | 0.0M |
| 2024-04-04 | 878.00 | 878.00 | 865.00 | 865.00 | 0.0M |
| 2024-04-02 | 892.00 | 892.00 | 865.01 | 865.01 | 0.0M |
| 2024-03-27 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0M |
| 2024-03-26 | 892.49 | 892.49 | 892.40 | 892.40 | 0.0M |
| 2024-03-25 | 871.00 | 892.49 | 871.00 | 892.49 | 0.0M |
| 2024-03-22 | 872.01 | 872.01 | 872.01 | 872.01 | 0.0M |
| 2024-03-21 | 878.00 | 880.00 | 878.00 | 880.00 | 0.0M |
| 2024-03-20 | 876.00 | 876.00 | 869.05 | 870.00 | 0.0M |
| 2024-03-19 | 892.00 | 892.00 | 876.00 | 876.00 | 0.0M |
| 2024-03-15 | 865.00 | 869.00 | 865.00 | 869.00 | 0.0M |
| 2024-03-14 | 876.00 | 876.00 | 859.40 | 859.40 | 0.0M |
| 2024-03-13 | 890.00 | 890.00 | 875.00 | 876.00 | 0.0M |
| 2024-03-12 | 892.99 | 892.99 | 890.00 | 890.00 | 0.0M |
| 2024-03-11 | 890.00 | 892.99 | 890.00 | 892.99 | 0.0M |
| 2024-03-08 | 908.99 | 908.99 | 890.00 | 890.00 | 0.0M |
| 2024-03-07 | 880.00 | 880.00 | 879.00 | 879.00 | 0.0M |
| 2024-03-06 | 883.00 | 884.99 | 883.00 | 884.99 | 0.0M |
| 2024-03-05 | 890.01 | 890.01 | 886.00 | 886.00 | 0.0M |
| 2024-03-04 | 890.01 | 890.01 | 890.01 | 890.01 | 0.0M |
| 2024-03-01 | 878.00 | 882.39 | 878.00 | 881.00 | 0.0M |
| 2024-02-29 | 890.01 | 891.66 | 887.00 | 887.00 | 0.0M |
| 2024-02-28 | 900.00 | 900.00 | 889.94 | 890.00 | 0.0M |
| 2024-02-27 | 894.00 | 894.00 | 893.00 | 893.00 | 0.0M |
| 2024-02-26 | 902.00 | 903.00 | 895.00 | 895.00 | 0.0M |
| 2024-02-23 | 913.00 | 913.00 | 913.00 | 913.00 | 0.0M |
| 2024-02-22 | 900.00 | 914.38 | 900.00 | 913.00 | 0.0M |
| 2024-02-21 | 900.00 | 914.39 | 895.00 | 895.00 | 0.0M |
| 2024-02-20 | 895.21 | 895.21 | 895.21 | 895.21 | 0.0M |
| 2024-02-16 | 890.00 | 892.00 | 890.00 | 892.00 | 0.0M |
| 2024-02-15 | 913.49 | 913.49 | 890.00 | 890.00 | 0.0M |
| 2024-02-14 | 883.00 | 884.40 | 880.00 | 884.40 | 0.0M |
| 2024-02-13 | 900.00 | 907.19 | 886.00 | 886.00 | 0.0M |
| 2024-02-12 | 898.00 | 919.99 | 898.00 | 898.00 | 0.0M |
| 2024-02-09 | 901.00 | 914.55 | 898.00 | 914.55 | 0.0M |
| 2024-02-08 | 909.70 | 909.70 | 909.01 | 909.01 | 0.0M |
| 2024-02-07 | 910.60 | 910.60 | 909.00 | 909.00 | 0.0M |
| 2024-02-06 | 924.00 | 924.00 | 905.00 | 910.60 | 0.0M |
| 2024-02-02 | 923.00 | 930.00 | 923.00 | 924.00 | 0.0M |
| 2024-02-01 | 950.00 | 951.98 | 937.00 | 937.00 | 0.0M |
| 2024-01-31 | 950.00 | 950.00 | 938.01 | 938.01 | 0.0M |
| 2024-01-30 | 950.00 | 950.00 | 949.30 | 949.45 | 0.0M |
| 2024-01-29 | 948.00 | 952.74 | 937.01 | 937.01 | 0.0M |
| 2024-01-26 | 948.12 | 948.12 | 948.00 | 948.00 | 0.0M |
| 2024-01-25 | 948.75 | 948.75 | 947.77 | 948.12 | 0.0M |
| 2024-01-23 | 995.00 | 995.00 | 995.00 | 995.00 | 0.0M |
| 2024-01-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2024-01-04 | 960.00 | 981.00 | 960.00 | 981.00 | 0.0M |
| 2024-01-03 | 1,001.00 | 1,001.00 | 975.00 | 975.00 | 0.0M |