606.50
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 641.00 | 668.50 | 620.00 | 661.95 | 0.0M |
| 2024-12-30 | 639.50 | 660.00 | 626.00 | 647.10 | 0.0M |
| 2024-12-27 | 620.00 | 644.00 | 592.00 | 639.50 | 0.0M |
| 2024-12-26 | 673.90 | 673.90 | 620.00 | 620.00 | 0.0M |
| 2024-12-24 | 630.00 | 641.90 | 621.00 | 641.90 | 0.0M |
| 2024-12-23 | 607.00 | 620.00 | 607.00 | 611.35 | 0.0M |
| 2024-12-20 | 620.00 | 620.00 | 600.00 | 600.00 | 0.0M |
| 2024-12-19 | 600.00 | 612.00 | 588.85 | 610.00 | 0.0M |
| 2024-12-18 | 652.45 | 665.00 | 619.85 | 619.85 | 0.0M |
| 2024-12-17 | 680.00 | 680.00 | 652.40 | 652.45 | 0.0M |
| 2024-12-16 | 714.95 | 714.95 | 680.00 | 686.70 | 0.0M |
| 2024-12-13 | 700.00 | 718.95 | 690.00 | 691.35 | 0.0M |
| 2024-12-12 | 686.95 | 689.05 | 686.00 | 689.05 | 0.0M |
| 2024-12-11 | 625.00 | 656.30 | 610.00 | 656.25 | 0.0M |
| 2024-12-10 | 640.00 | 640.05 | 608.25 | 625.05 | 0.0M |
| 2024-12-09 | 625.00 | 641.95 | 625.00 | 632.45 | 0.0M |
| 2024-12-06 | 610.10 | 634.95 | 605.05 | 615.65 | 0.0M |
| 2024-12-05 | 620.00 | 624.45 | 602.00 | 616.05 | 0.0M |
| 2024-12-04 | 640.00 | 640.00 | 625.00 | 625.00 | 0.0M |
| 2024-12-03 | 635.00 | 640.00 | 630.00 | 640.00 | 0.0M |
| 2024-12-02 | 630.00 | 649.00 | 626.05 | 628.40 | 0.0M |
| 2024-11-29 | 600.00 | 624.65 | 595.50 | 624.65 | 0.0M |
| 2024-11-28 | 585.00 | 595.55 | 575.00 | 594.95 | 0.0M |
| 2024-11-27 | 545.00 | 567.20 | 545.00 | 567.20 | 0.0M |
| 2024-11-26 | 537.50 | 541.00 | 535.00 | 540.20 | 0.0M |
| 2024-11-25 | 540.00 | 541.00 | 510.00 | 537.50 | 0.0M |
| 2024-11-22 | 534.90 | 539.70 | 525.00 | 532.00 | 0.0M |
| 2024-11-21 | 500.00 | 539.95 | 490.35 | 523.60 | 0.0M |
| 2024-11-19 | 516.15 | 538.00 | 516.15 | 516.15 | 0.0M |
| 2024-11-18 | 543.40 | 543.40 | 543.30 | 543.30 | 0.0M |
| 2024-11-14 | 600.00 | 600.00 | 571.90 | 571.90 | 0.0M |
| 2024-11-13 | 590.00 | 609.00 | 588.65 | 602.00 | 0.0M |
| 2024-11-12 | 637.40 | 655.00 | 610.00 | 619.60 | 0.0M |
| 2024-11-11 | 655.00 | 655.00 | 622.25 | 629.00 | 0.0M |
| 2024-11-08 | 645.00 | 655.00 | 620.05 | 655.00 | 0.0M |
| 2024-11-07 | 655.00 | 656.00 | 632.00 | 652.00 | 0.0M |
| 2024-11-06 | 660.00 | 675.00 | 640.00 | 653.00 | 0.0M |
| 2024-11-05 | 660.00 | 664.00 | 638.90 | 654.55 | 0.0M |
| 2024-11-04 | 695.00 | 695.00 | 667.90 | 672.50 | 0.0M |
| 2024-11-01 | 728.50 | 728.50 | 701.00 | 703.05 | 0.0M |
| 2024-10-31 | 699.95 | 699.95 | 685.00 | 694.70 | 0.0M |
| 2024-10-30 | 651.00 | 668.00 | 651.00 | 667.65 | 0.0M |
| 2024-10-29 | 668.40 | 668.40 | 668.40 | 668.40 | 0.0M |
| 2024-10-28 | 640.00 | 669.90 | 631.00 | 668.40 | 0.0M |
| 2024-10-25 | 687.45 | 687.45 | 638.00 | 638.00 | 0.0M |
| 2024-10-24 | 680.00 | 680.00 | 650.00 | 654.75 | 0.0M |
| 2024-10-23 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0M |
| 2024-10-22 | 688.75 | 688.75 | 670.00 | 670.00 | 0.0M |
| 2024-10-21 | 710.00 | 710.00 | 688.75 | 688.75 | 0.0M |
| 2024-10-18 | 720.00 | 725.00 | 710.00 | 725.00 | 0.0M |
| 2024-10-17 | 730.00 | 738.00 | 720.00 | 738.00 | 0.0M |
| 2024-10-16 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2024-10-15 | 740.00 | 740.00 | 721.10 | 739.00 | 0.0M |
| 2024-10-14 | 730.00 | 769.80 | 730.00 | 755.00 | 0.0M |
| 2024-10-11 | 740.00 | 740.00 | 735.00 | 735.00 | 0.0M |
| 2024-10-10 | 725.00 | 745.00 | 725.00 | 744.50 | 0.0M |
| 2024-10-09 | 693.00 | 710.00 | 693.00 | 710.00 | 0.0M |
| 2024-10-08 | 715.00 | 720.00 | 710.00 | 710.00 | 0.0M |
| 2024-10-07 | 735.00 | 735.00 | 712.50 | 712.50 | 0.0M |
| 2024-10-04 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0M |
| 2024-10-03 | 760.00 | 760.00 | 750.00 | 753.00 | 0.0M |
| 2024-10-01 | 755.00 | 760.00 | 755.00 | 755.00 | 0.0M |
| 2024-09-30 | 779.00 | 798.00 | 760.00 | 760.00 | 0.0M |
| 2024-09-27 | 770.00 | 778.00 | 763.10 | 772.70 | 0.0M |
| 2024-09-26 | 800.00 | 801.00 | 761.00 | 762.50 | 0.0M |
| 2024-09-25 | 805.00 | 807.00 | 800.00 | 800.00 | 0.0M |
| 2024-09-24 | 784.00 | 784.00 | 783.00 | 783.00 | 0.0M |
| 2024-09-23 | 815.00 | 818.95 | 790.00 | 795.00 | 0.0M |
| 2024-09-20 | 808.00 | 808.00 | 790.00 | 799.90 | 0.0M |
| 2024-09-19 | 800.00 | 801.00 | 770.00 | 790.00 | 0.0M |
| 2024-09-18 | 805.00 | 805.00 | 790.00 | 804.00 | 0.0M |
| 2024-09-17 | 811.00 | 811.00 | 770.00 | 797.95 | 0.0M |
| 2024-09-16 | 818.00 | 818.00 | 808.00 | 808.00 | 0.0M |
| 2024-09-13 | 800.00 | 809.00 | 800.00 | 806.70 | 0.0M |
| 2024-09-12 | 820.00 | 820.00 | 780.00 | 800.00 | 0.0M |
| 2024-09-11 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0M |
| 2024-09-10 | 795.00 | 810.00 | 795.00 | 805.00 | 0.0M |
| 2024-09-09 | 820.00 | 820.00 | 793.00 | 800.50 | 0.0M |
| 2024-09-06 | 830.00 | 837.90 | 818.00 | 833.95 | 0.0M |
| 2024-09-05 | 847.00 | 849.00 | 813.00 | 840.00 | 0.0M |
| 2024-09-04 | 809.95 | 827.00 | 795.00 | 822.20 | 0.0M |
| 2024-09-03 | 790.00 | 819.00 | 760.40 | 807.60 | 0.0M |
| 2024-09-02 | 795.00 | 808.00 | 770.00 | 790.00 | 0.0M |
| 2024-08-30 | 770.00 | 798.00 | 765.00 | 775.10 | 0.0M |
| 2024-08-29 | 775.00 | 775.00 | 750.00 | 764.00 | 0.0M |
| 2024-08-28 | 807.00 | 807.00 | 776.00 | 780.00 | 0.0M |
| 2024-08-27 | 735.00 | 771.75 | 730.00 | 770.55 | 0.0M |
| 2024-08-26 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0M |
| 2024-08-23 | 740.00 | 745.00 | 731.25 | 735.00 | 0.0M |
| 2024-08-22 | 745.00 | 746.00 | 740.00 | 746.00 | 0.0M |
| 2024-08-21 | 737.00 | 737.00 | 705.00 | 725.00 | 0.0M |
| 2024-08-20 | 740.00 | 740.00 | 735.00 | 735.00 | 0.0M |
| 2024-08-19 | 752.00 | 752.00 | 735.00 | 750.00 | 0.0M |
| 2024-08-16 | 749.90 | 770.00 | 740.00 | 746.65 | 0.0M |
| 2024-08-14 | 750.00 | 750.00 | 742.00 | 742.00 | 0.0M |
| 2024-08-13 | 756.00 | 765.00 | 745.00 | 745.00 | 0.0M |
| 2024-08-12 | 740.00 | 759.00 | 740.00 | 745.00 | 0.0M |
| 2024-08-09 | 735.00 | 756.00 | 735.00 | 756.00 | 0.0M |
| 2024-08-08 | 720.00 | 735.00 | 720.00 | 735.00 | 0.0M |
| 2024-08-07 | 720.00 | 725.00 | 700.00 | 720.00 | 0.0M |
| 2024-08-06 | 720.00 | 725.00 | 711.10 | 720.00 | 0.0M |
| 2024-08-05 | 738.00 | 738.00 | 720.00 | 720.00 | 0.0M |
| 2024-08-02 | 730.00 | 741.00 | 730.00 | 738.00 | 0.0M |
| 2024-08-01 | 750.00 | 750.00 | 730.00 | 730.00 | 0.0M |
| 2024-07-31 | 747.00 | 765.00 | 747.00 | 748.00 | 0.0M |
| 2024-07-30 | 780.00 | 781.00 | 755.00 | 760.65 | 0.0M |
| 2024-07-29 | 800.00 | 800.00 | 745.50 | 759.40 | 0.0M |
| 2024-07-26 | 785.00 | 790.00 | 775.00 | 783.35 | 0.0M |
| 2024-07-25 | 791.05 | 791.05 | 769.20 | 785.00 | 0.0M |
| 2024-07-24 | 782.00 | 819.00 | 758.00 | 809.65 | 0.0M |
| 2024-07-23 | 751.00 | 780.00 | 740.00 | 780.00 | 0.0M |
| 2024-07-22 | 750.00 | 755.00 | 712.50 | 749.50 | 0.0M |
| 2024-07-19 | 742.55 | 761.00 | 730.05 | 750.00 | 0.0M |
| 2024-07-18 | 760.00 | 764.00 | 751.00 | 752.05 | 0.0M |
| 2024-07-16 | 770.00 | 772.00 | 739.50 | 755.00 | 0.0M |
| 2024-07-15 | 790.90 | 804.00 | 768.00 | 770.35 | 0.0M |
| 2024-07-12 | 826.00 | 826.00 | 787.55 | 790.35 | 0.0M |
| 2024-07-11 | 819.90 | 835.00 | 819.90 | 829.00 | 0.0M |
| 2024-07-10 | 780.00 | 805.00 | 740.00 | 796.85 | 0.1M |
| 2024-07-09 | 717.00 | 765.95 | 706.00 | 751.65 | 0.1M |
| 2024-07-08 | 699.00 | 715.00 | 692.00 | 709.00 | 0.0M |
| 2024-07-05 | 665.00 | 699.00 | 664.00 | 686.80 | 0.0M |
| 2024-07-04 | 635.00 | 675.00 | 635.00 | 659.85 | 0.0M |
| 2024-07-03 | 645.00 | 659.00 | 625.00 | 625.00 | 0.0M |
| 2024-07-02 | 679.00 | 695.95 | 619.95 | 628.15 | 0.1M |
| 2024-07-01 | 630.00 | 658.00 | 610.00 | 654.00 | 0.0M |
| 2024-06-28 | 655.00 | 655.00 | 640.00 | 642.50 | 0.0M |
| 2024-06-27 | 650.00 | 698.95 | 640.00 | 650.60 | 0.0M |
| 2024-06-26 | 671.00 | 671.00 | 640.05 | 642.95 | 0.0M |
| 2024-06-25 | 651.00 | 719.95 | 650.00 | 680.10 | 0.1M |
| 2024-06-24 | 690.00 | 690.00 | 668.00 | 669.45 | 0.0M |
| 2024-06-21 | 724.65 | 735.00 | 694.00 | 700.00 | 0.0M |
| 2024-06-20 | 744.95 | 755.00 | 720.00 | 724.65 | 0.0M |
| 2024-06-19 | 824.50 | 824.50 | 715.00 | 717.90 | 0.1M |
| 2024-06-18 | 764.00 | 766.05 | 730.05 | 764.80 | 0.1M |
| 2024-06-14 | 647.00 | 707.60 | 595.00 | 696.45 | 0.1M |
| 2024-06-13 | 623.95 | 671.00 | 575.05 | 647.00 | 0.1M |
| 2024-06-12 | 569.75 | 617.00 | 530.00 | 617.00 | 0.2M |
| 2024-06-11 | 429.95 | 514.20 | 429.95 | 514.20 | 0.2M |
| 2024-06-10 | 430.00 | 430.00 | 421.50 | 428.50 | 0.0M |
| 2024-06-07 | 414.00 | 421.95 | 414.00 | 417.00 | 0.0M |
| 2024-06-06 | 420.00 | 420.00 | 413.30 | 415.00 | 0.0M |
| 2024-06-05 | 405.00 | 419.00 | 400.00 | 417.35 | 0.0M |
| 2024-06-04 | 420.50 | 425.00 | 393.00 | 400.00 | 0.0M |
| 2024-06-03 | 423.00 | 440.00 | 423.00 | 434.10 | 0.0M |
| 2024-05-31 | 436.80 | 436.80 | 410.00 | 421.05 | 0.0M |
| 2024-05-30 | 448.00 | 455.00 | 420.00 | 421.90 | 0.1M |
| 2024-05-29 | 405.00 | 410.00 | 391.05 | 406.50 | 0.0M |
| 2024-05-28 | 408.00 | 416.00 | 392.00 | 408.00 | 0.0M |
| 2024-05-27 | 420.00 | 420.00 | 401.55 | 407.45 | 0.0M |
| 2024-05-24 | 426.00 | 426.00 | 418.00 | 418.00 | 0.0M |
| 2024-05-23 | 420.05 | 423.00 | 418.00 | 422.00 | 0.0M |
| 2024-05-22 | 423.00 | 423.00 | 415.00 | 417.50 | 0.0M |
| 2024-05-21 | 435.00 | 435.00 | 416.50 | 418.00 | 0.0M |
| 2024-05-18 | 421.00 | 421.00 | 421.00 | 421.00 | 0.0M |
| 2024-05-17 | 419.50 | 427.00 | 419.00 | 426.90 | 0.0M |
| 2024-05-16 | 419.00 | 419.00 | 410.05 | 415.00 | 0.0M |
| 2024-05-15 | 415.05 | 419.00 | 409.05 | 412.00 | 0.0M |
| 2024-05-14 | 415.05 | 424.00 | 405.00 | 421.70 | 0.0M |
| 2024-05-13 | 410.00 | 418.95 | 402.15 | 411.05 | 0.0M |
| 2024-05-10 | 415.00 | 424.00 | 401.05 | 422.65 | 0.0M |
| 2024-05-09 | 416.00 | 426.00 | 406.60 | 409.00 | 0.0M |
| 2024-05-08 | 437.00 | 437.00 | 410.15 | 420.70 | 0.0M |
| 2024-05-07 | 434.80 | 437.60 | 425.00 | 426.75 | 0.0M |
| 2024-05-06 | 440.00 | 451.00 | 431.00 | 437.60 | 0.0M |
| 2024-05-03 | 412.05 | 427.00 | 412.05 | 422.25 | 0.0M |
| 2024-05-02 | 417.00 | 418.00 | 404.00 | 411.15 | 0.0M |
| 2024-04-30 | 425.00 | 425.00 | 410.00 | 418.00 | 0.0M |
| 2024-04-29 | 432.00 | 432.00 | 411.00 | 415.50 | 0.0M |
| 2024-04-26 | 429.25 | 430.05 | 422.00 | 427.85 | 0.0M |
| 2024-04-25 | 426.05 | 435.00 | 423.00 | 429.25 | 0.0M |
| 2024-04-24 | 456.00 | 456.00 | 425.00 | 433.00 | 0.0M |
| 2024-04-23 | 450.85 | 450.85 | 437.55 | 440.00 | 0.0M |
| 2024-04-22 | 468.95 | 468.95 | 438.60 | 450.85 | 0.0M |
| 2024-04-19 | 430.00 | 434.00 | 420.00 | 426.25 | 0.0M |
| 2024-04-18 | 423.05 | 445.00 | 423.05 | 425.75 | 0.0M |
| 2024-04-16 | 435.00 | 449.95 | 410.00 | 445.10 | 0.1M |
| 2024-04-15 | 455.00 | 460.00 | 432.20 | 437.35 | 0.1M |
| 2024-04-12 | 439.50 | 473.00 | 426.00 | 456.40 | 0.1M |
| 2024-04-10 | 419.95 | 436.95 | 410.10 | 431.10 | 0.1M |
| 2024-04-09 | 425.00 | 439.00 | 396.00 | 412.25 | 0.1M |
| 2024-04-08 | 344.00 | 411.60 | 340.20 | 411.60 | 0.2M |
| 2024-04-05 | 338.00 | 349.00 | 336.00 | 343.00 | 0.0M |
| 2024-04-04 | 340.00 | 347.95 | 325.05 | 339.75 | 0.1M |
| 2024-04-03 | 345.50 | 350.00 | 345.00 | 346.95 | 0.1M |
| 2024-04-02 | 358.90 | 358.90 | 344.00 | 352.20 | 0.0M |
| 2024-04-01 | 370.00 | 380.00 | 330.00 | 349.05 | 0.1M |
| 2024-03-28 | 369.50 | 370.00 | 351.05 | 358.65 | 0.1M |
| 2024-03-27 | 395.00 | 395.00 | 364.70 | 369.50 | 0.1M |
| 2024-03-26 | 383.90 | 383.90 | 347.40 | 383.90 | 0.3M |
| 2024-03-22 | 365.65 | 365.65 | 365.65 | 365.65 | 0.0M |
| 2024-03-21 | 348.25 | 348.25 | 348.25 | 348.25 | 0.0M |
| 2024-03-20 | 329.90 | 331.70 | 325.00 | 331.70 | 0.1M |
| 2024-03-19 | 315.95 | 315.95 | 315.00 | 315.95 | 0.3M |
| 2024-03-18 | 300.95 | 300.95 | 300.95 | 300.95 | 0.0M |
| 2024-03-15 | 286.65 | 286.65 | 286.65 | 286.65 | 0.0M |
| 2024-03-14 | 260.00 | 273.00 | 260.00 | 273.00 | 0.7M |