1,804.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 710.00 | 714.00 | 681.00 | 683.00 | 0.3M |
| 2021-12-29 | 704.00 | 721.00 | 703.00 | 715.00 | 0.1M |
| 2021-12-28 | 729.00 | 735.00 | 700.00 | 713.00 | 0.3M |
| 2021-12-27 | 738.00 | 744.00 | 709.00 | 729.00 | 0.3M |
| 2021-12-24 | 779.00 | 779.00 | 731.00 | 736.00 | 0.4M |
| 2021-12-23 | 770.00 | 788.00 | 750.00 | 770.00 | 0.3M |
| 2021-12-22 | 743.00 | 783.00 | 743.00 | 761.00 | 0.2M |
| 2021-12-21 | 750.00 | 757.00 | 726.00 | 745.00 | 0.2M |
| 2021-12-20 | 729.00 | 760.00 | 726.00 | 752.00 | 0.2M |
| 2021-12-17 | 761.00 | 768.00 | 738.00 | 744.00 | 0.3M |
| 2021-12-16 | 800.00 | 805.00 | 765.00 | 776.00 | 0.3M |
| 2021-12-15 | 776.00 | 799.00 | 755.00 | 770.00 | 0.2M |
| 2021-12-14 | 747.00 | 775.00 | 736.00 | 766.00 | 0.2M |
| 2021-12-13 | 783.00 | 788.00 | 745.00 | 745.00 | 0.3M |
| 2021-12-10 | 805.00 | 820.00 | 767.00 | 786.00 | 0.2M |
| 2021-12-09 | 810.00 | 818.00 | 792.00 | 801.00 | 0.2M |
| 2021-12-08 | 794.00 | 825.00 | 787.00 | 819.00 | 0.3M |
| 2021-12-07 | 795.00 | 819.00 | 780.00 | 790.00 | 0.2M |
| 2021-12-06 | 796.00 | 820.00 | 725.00 | 807.00 | 0.7M |
| 2021-12-03 | 774.00 | 819.00 | 758.00 | 814.00 | 0.4M |
| 2021-12-02 | 799.00 | 833.00 | 774.00 | 782.00 | 0.5M |
| 2021-12-01 | 832.00 | 840.00 | 764.00 | 805.00 | 0.7M |
| 2021-11-30 | 919.00 | 925.00 | 807.00 | 840.00 | 1.3M |
| 2021-11-29 | 960.00 | 1,027.00 | 882.00 | 934.00 | 4.7M |
| 2021-11-26 | 862.00 | 890.00 | 836.00 | 877.00 | 0.4M |
| 2021-11-25 | 907.00 | 915.00 | 838.00 | 862.00 | 0.5M |
| 2021-11-24 | 911.00 | 930.00 | 885.00 | 906.00 | 0.5M |
| 2021-11-22 | 890.00 | 917.00 | 869.00 | 901.00 | 0.6M |
| 2021-11-19 | 850.00 | 900.00 | 825.00 | 891.00 | 0.7M |
| 2021-11-18 | 839.00 | 867.00 | 836.00 | 848.00 | 0.4M |
| 2021-11-17 | 843.00 | 883.00 | 825.00 | 854.00 | 1.8M |
| 2021-11-16 | 767.00 | 800.00 | 741.00 | 798.00 | 0.5M |
| 2021-11-15 | 733.00 | 770.00 | 732.00 | 760.00 | 0.4M |
| 2021-11-12 | 714.00 | 794.00 | 709.00 | 733.00 | 1.1M |
| 2021-11-11 | 762.00 | 762.00 | 692.00 | 701.00 | 1.2M |
| 2021-11-10 | 703.00 | 773.00 | 701.00 | 773.00 | 1.3M |
| 2021-11-09 | 699.00 | 702.00 | 654.00 | 673.00 | 0.5M |
| 2021-11-08 | 730.00 | 734.00 | 676.00 | 699.00 | 0.7M |
| 2021-11-05 | 773.00 | 778.00 | 733.00 | 740.00 | 0.4M |
| 2021-11-04 | 796.00 | 804.00 | 769.00 | 781.00 | 0.4M |
| 2021-11-02 | 771.00 | 814.00 | 769.00 | 805.00 | 0.4M |
| 2021-11-01 | 770.00 | 793.00 | 753.00 | 784.00 | 0.6M |
| 2021-10-29 | 795.00 | 803.00 | 736.00 | 743.00 | 0.8M |
| 2021-10-28 | 820.00 | 820.00 | 780.00 | 789.00 | 0.9M |
| 2021-10-27 | 852.00 | 862.00 | 817.00 | 822.00 | 1.0M |
| 2021-10-26 | 907.00 | 930.00 | 851.00 | 863.00 | 2.1M |
| 2021-10-25 | 910.00 | 927.00 | 862.00 | 878.00 | 1.7M |
| 2021-10-22 | 858.00 | 931.00 | 821.00 | 916.00 | 3.7M |
| 2021-10-21 | 970.00 | 988.00 | 816.00 | 838.00 | 4.5M |
| 2021-10-20 | 1,038.00 | 1,040.00 | 933.00 | 941.00 | 4.0M |
| 2021-10-19 | 977.00 | 1,060.00 | 973.00 | 1,046.00 | 9.0M |
| 2021-10-18 | 884.00 | 970.00 | 869.00 | 962.00 | 6.4M |
| 2021-10-15 | 844.00 | 920.00 | 818.00 | 873.00 | 8.2M |
| 2021-10-14 | 865.00 | 1,014.00 | 812.00 | 859.00 | 21.3M |
| 2021-10-13 | 699.00 | 864.00 | 691.00 | 864.00 | 9.7M |
| 2021-10-12 | 763.00 | 765.00 | 700.00 | 714.00 | 0.5M |
| 2021-10-11 | 750.00 | 780.00 | 745.00 | 749.00 | 0.3M |
| 2021-10-08 | 785.00 | 797.00 | 743.00 | 759.00 | 0.4M |
| 2021-10-07 | 818.00 | 840.00 | 780.00 | 785.00 | 0.5M |
| 2021-10-06 | 810.00 | 842.00 | 786.00 | 829.00 | 0.9M |
| 2021-10-05 | 855.00 | 860.00 | 740.00 | 785.00 | 1.6M |
| 2021-10-04 | 892.00 | 914.00 | 832.00 | 870.00 | 1.7M |
| 2021-10-01 | 799.00 | 920.00 | 796.00 | 886.00 | 2.5M |
| 2021-09-30 | 794.00 | 820.00 | 767.00 | 814.00 | 0.8M |
| 2021-09-29 | 748.00 | 794.00 | 721.00 | 781.00 | 0.8M |
| 2021-09-28 | 778.00 | 828.00 | 737.00 | 763.00 | 4.7M |
| 2021-09-27 | 781.00 | 796.00 | 712.00 | 740.00 | 2.6M |
| 2021-09-24 | 976.00 | 1,015.00 | 826.00 | 826.00 | 8.6M |