129.35
Última Actualización: 2025-09-23
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 200.00 | 200.40 | 200.00 | 200.40 | 0.0M |
| 2022-12-29 | 186.00 | 186.00 | 186.00 | 186.00 | 0.0M |
| 2022-12-28 | 182.00 | 185.20 | 180.00 | 185.20 | 0.0M |
| 2022-12-27 | 206.00 | 206.00 | 182.00 | 182.00 | 0.0M |
| 2022-12-23 | 210.00 | 214.00 | 209.00 | 214.00 | 0.0M |
| 2022-12-22 | 230.00 | 230.00 | 216.20 | 216.20 | 0.0M |
| 2022-12-21 | 240.00 | 240.00 | 231.20 | 236.00 | 0.0M |
| 2022-12-20 | 258.00 | 258.20 | 250.00 | 252.80 | 0.0M |
| 2022-12-19 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0M |
| 2022-12-16 | 303.00 | 303.00 | 303.00 | 303.00 | 0.0M |
| 2022-12-15 | 314.00 | 318.00 | 314.00 | 318.00 | 0.0M |
| 2022-12-14 | 320.00 | 332.00 | 320.00 | 332.00 | 0.0M |
| 2022-12-13 | 348.00 | 348.00 | 337.00 | 337.00 | 0.0M |
| 2022-12-09 | 350.00 | 350.00 | 348.00 | 348.00 | 0.0M |
| 2022-12-08 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0M |
| 2022-12-07 | 355.80 | 355.80 | 340.00 | 340.00 | 0.0M |
| 2022-12-06 | 362.00 | 362.00 | 355.60 | 356.00 | 0.0M |
| 2022-12-05 | 388.00 | 390.00 | 376.00 | 376.00 | 0.0M |
| 2022-12-01 | 379.60 | 379.60 | 379.60 | 379.60 | 0.0M |
| 2022-11-30 | 364.00 | 370.00 | 364.00 | 370.00 | 0.0M |
| 2022-11-29 | 350.00 | 358.00 | 350.00 | 354.00 | 0.0M |
| 2022-11-28 | 364.00 | 364.00 | 352.00 | 352.00 | 0.0M |
| 2022-11-23 | 382.00 | 382.00 | 364.60 | 364.60 | 0.0M |
| 2022-11-18 | 400.00 | 400.00 | 380.00 | 380.00 | 0.0M |
| 2022-11-17 | 400.00 | 400.00 | 398.60 | 398.60 | 0.0M |
| 2022-11-15 | 463.20 | 474.60 | 463.20 | 464.80 | 0.0M |
| 2022-11-14 | 428.40 | 450.00 | 428.40 | 450.00 | 0.0M |
| 2022-11-11 | 439.60 | 442.00 | 436.20 | 436.20 | 0.0M |
| 2022-11-10 | 400.00 | 439.60 | 400.00 | 434.60 | 0.0M |
| 2022-11-09 | 370.00 | 370.00 | 360.00 | 360.00 | 0.0M |
| 2022-11-08 | 415.00 | 424.00 | 412.00 | 420.00 | 0.0M |
| 2022-11-07 | 385.00 | 395.60 | 385.00 | 395.60 | 0.0M |
| 2022-11-04 | 394.00 | 394.00 | 363.00 | 364.00 | 0.0M |
| 2022-11-03 | 400.00 | 404.00 | 400.00 | 400.00 | 0.0M |
| 2022-11-01 | 415.00 | 415.00 | 402.40 | 402.40 | 0.0M |
| 2022-10-31 | 401.00 | 406.00 | 401.00 | 406.00 | 0.0M |
| 2022-10-28 | 418.00 | 418.00 | 390.00 | 406.00 | 0.0M |
| 2022-10-27 | 424.00 | 440.00 | 412.00 | 414.00 | 0.0M |
| 2022-10-26 | 429.80 | 440.00 | 428.00 | 440.00 | 0.0M |
| 2022-10-25 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2022-10-21 | 424.00 | 424.00 | 412.00 | 424.00 | 0.0M |
| 2022-10-19 | 368.00 | 368.00 | 360.00 | 360.00 | 0.0M |
| 2022-10-18 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0M |
| 2022-10-14 | 360.00 | 368.00 | 359.80 | 368.00 | 0.0M |
| 2022-10-13 | 359.80 | 367.00 | 358.00 | 360.00 | 0.0M |
| 2022-10-12 | 376.00 | 376.00 | 359.80 | 359.80 | 0.0M |
| 2022-10-11 | 391.80 | 392.00 | 384.00 | 384.00 | 0.0M |
| 2022-10-10 | 400.40 | 400.40 | 400.00 | 400.00 | 0.0M |
| 2022-10-07 | 440.00 | 440.00 | 420.40 | 420.40 | 0.0M |
| 2022-10-05 | 454.20 | 454.20 | 439.80 | 439.80 | 0.0M |
| 2022-10-04 | 430.00 | 466.00 | 430.00 | 466.00 | 0.0M |
| 2022-10-03 | 440.00 | 440.00 | 410.00 | 410.00 | 0.0M |
| 2022-09-30 | 425.60 | 444.00 | 420.00 | 422.40 | 0.0M |
| 2022-09-29 | 460.00 | 460.00 | 426.80 | 428.40 | 0.0M |
| 2022-09-28 | 449.20 | 460.00 | 449.20 | 460.00 | 0.0M |
| 2022-09-27 | 420.00 | 449.40 | 420.00 | 440.00 | 0.0M |
| 2022-09-26 | 415.80 | 415.80 | 400.00 | 410.20 | 0.0M |
| 2022-09-23 | 410.00 | 412.00 | 390.60 | 400.00 | 0.0M |
| 2022-09-22 | 424.20 | 424.20 | 416.00 | 416.00 | 0.0M |
| 2022-09-21 | 450.40 | 464.00 | 442.00 | 446.00 | 0.0M |
| 2022-09-20 | 456.00 | 456.00 | 450.00 | 450.40 | 0.0M |
| 2022-09-19 | 493.00 | 493.00 | 446.00 | 457.40 | 0.0M |
| 2022-09-15 | 490.00 | 493.00 | 490.00 | 493.00 | 0.0M |
| 2022-09-14 | 510.00 | 510.00 | 490.40 | 494.00 | 0.0M |
| 2022-09-12 | 560.00 | 560.00 | 550.00 | 550.00 | 0.0M |
| 2022-09-09 | 516.20 | 550.00 | 516.20 | 550.00 | 0.0M |
| 2022-09-08 | 499.60 | 499.60 | 499.60 | 499.60 | 0.0M |
| 2022-09-07 | 498.00 | 498.00 | 498.00 | 498.00 | 0.0M |
| 2022-09-06 | 498.00 | 498.00 | 498.00 | 498.00 | 0.0M |
| 2022-09-02 | 520.00 | 520.00 | 512.60 | 520.00 | 0.0M |
| 2022-09-01 | 525.00 | 525.00 | 511.20 | 519.80 | 0.0M |
| 2022-08-31 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0M |
| 2022-08-30 | 566.00 | 566.00 | 532.00 | 532.00 | 0.0M |
| 2022-08-29 | 580.00 | 580.00 | 556.00 | 560.00 | 0.0M |
| 2022-08-26 | 603.00 | 603.00 | 566.00 | 583.80 | 0.0M |
| 2022-08-25 | 600.00 | 619.60 | 600.00 | 619.60 | 0.0M |
| 2022-08-24 | 580.40 | 605.00 | 580.40 | 600.00 | 0.0M |
| 2022-08-23 | 623.00 | 623.00 | 600.00 | 600.00 | 0.0M |
| 2022-08-22 | 640.00 | 640.00 | 619.20 | 619.20 | 0.0M |
| 2022-08-19 | 712.60 | 712.60 | 668.00 | 680.00 | 0.0M |
| 2022-08-18 | 762.00 | 762.00 | 708.20 | 720.00 | 0.0M |
| 2022-08-17 | 820.00 | 820.00 | 748.00 | 748.20 | 0.0M |
| 2022-08-16 | 726.20 | 816.00 | 702.20 | 805.00 | 0.0M |
| 2022-08-15 | 722.00 | 760.00 | 722.00 | 755.20 | 0.0M |
| 2022-08-12 | 719.80 | 748.00 | 719.80 | 726.20 | 0.0M |
| 2022-08-11 | 659.20 | 700.20 | 659.20 | 700.20 | 0.0M |
| 2022-08-10 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2022-08-09 | 677.80 | 677.80 | 638.60 | 638.60 | 0.0M |
| 2022-08-08 | 686.00 | 726.20 | 681.60 | 690.00 | 0.0M |
| 2022-08-05 | 620.00 | 699.60 | 620.00 | 681.40 | 0.0M |
| 2022-08-04 | 700.00 | 700.00 | 640.00 | 640.00 | 0.0M |
| 2022-08-03 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0M |
| 2022-08-02 | 660.00 | 700.00 | 660.00 | 700.00 | 0.0M |
| 2022-08-01 | 622.00 | 630.00 | 622.00 | 630.00 | 0.0M |
| 2022-07-29 | 610.00 | 630.00 | 610.00 | 621.40 | 0.0M |
| 2022-07-27 | 590.00 | 590.00 | 578.00 | 578.00 | 0.0M |
| 2022-07-26 | 600.20 | 600.20 | 600.20 | 600.20 | 0.0M |
| 2022-07-25 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2022-07-22 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0M |
| 2022-07-21 | 640.00 | 680.00 | 640.00 | 650.00 | 0.0M |
| 2022-07-20 | 625.00 | 650.00 | 600.00 | 650.00 | 0.0M |
| 2022-07-19 | 548.00 | 580.00 | 548.00 | 580.00 | 0.0M |
| 2022-07-18 | 540.00 | 540.00 | 532.00 | 532.00 | 0.0M |
| 2022-07-15 | 520.00 | 530.00 | 520.00 | 530.00 | 0.0M |
| 2022-07-14 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2022-07-13 | 520.00 | 540.00 | 520.00 | 520.00 | 0.0M |
| 2022-07-12 | 518.00 | 540.00 | 518.00 | 526.00 | 0.0M |
| 2022-07-08 | 584.80 | 584.80 | 580.00 | 580.00 | 0.0M |
| 2022-07-07 | 586.00 | 586.00 | 580.00 | 584.80 | 0.0M |
| 2022-07-06 | 579.80 | 586.00 | 560.00 | 586.00 | 0.0M |
| 2022-07-05 | 539.80 | 560.00 | 521.00 | 560.00 | 0.0M |
| 2022-07-04 | 520.00 | 540.00 | 520.00 | 540.00 | 0.0M |
| 2022-07-01 | 500.00 | 578.00 | 490.00 | 541.00 | 0.0M |
| 2022-06-30 | 500.00 | 500.00 | 480.00 | 480.00 | 0.0M |
| 2022-06-29 | 530.20 | 535.80 | 500.00 | 502.00 | 0.0M |
| 2022-06-28 | 589.80 | 589.80 | 540.00 | 540.00 | 0.0M |
| 2022-06-27 | 593.80 | 593.80 | 570.00 | 589.80 | 0.0M |
| 2022-06-24 | 590.00 | 620.00 | 590.00 | 620.00 | 0.0M |
| 2022-06-23 | 580.00 | 590.00 | 580.00 | 580.00 | 0.0M |
| 2022-06-22 | 578.00 | 578.00 | 578.00 | 578.00 | 0.0M |
| 2022-06-21 | 585.00 | 590.00 | 585.00 | 590.00 | 0.0M |
| 2022-06-20 | 559.80 | 559.80 | 558.00 | 558.00 | 0.0M |
| 2022-06-17 | 560.00 | 560.00 | 551.00 | 560.00 | 0.0M |
| 2022-06-16 | 560.00 | 560.00 | 535.00 | 535.00 | 0.0M |
| 2022-06-15 | 530.00 | 570.00 | 530.00 | 568.00 | 0.0M |
| 2022-06-14 | 600.00 | 600.00 | 540.00 | 540.00 | 0.0M |
| 2022-06-13 | 620.00 | 620.00 | 580.00 | 600.00 | 0.0M |
| 2022-06-10 | 660.00 | 690.00 | 660.00 | 690.00 | 0.0M |
| 2022-06-09 | 760.00 | 780.00 | 760.00 | 780.00 | 0.0M |
| 2022-06-08 | 700.00 | 877.40 | 700.00 | 862.00 | 0.0M |
| 2022-06-06 | 636.00 | 638.00 | 636.00 | 638.00 | 0.0M |
| 2022-06-03 | 680.40 | 680.40 | 660.00 | 660.00 | 0.0M |
| 2022-06-02 | 684.00 | 684.00 | 684.00 | 684.00 | 0.0M |
| 2022-06-01 | 700.00 | 704.80 | 700.00 | 700.00 | 0.0M |
| 2022-05-31 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2022-05-30 | 740.00 | 750.00 | 740.00 | 750.00 | 0.0M |
| 2022-05-26 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0M |
| 2022-05-25 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0M |
| 2022-05-24 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2022-05-23 | 680.00 | 700.00 | 680.00 | 700.00 | 0.0M |
| 2022-05-20 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0M |
| 2022-05-19 | 740.00 | 800.00 | 740.00 | 800.00 | 0.0M |
| 2022-05-18 | 744.00 | 744.00 | 710.00 | 710.00 | 0.0M |
| 2022-05-17 | 718.00 | 718.00 | 718.00 | 718.00 | 0.0M |
| 2022-05-16 | 740.00 | 758.00 | 700.00 | 702.20 | 0.0M |
| 2022-05-13 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0M |
| 2022-05-12 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2022-05-11 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0M |
| 2022-05-10 | 700.00 | 700.00 | 678.00 | 680.00 | 0.0M |
| 2022-05-09 | 760.00 | 760.00 | 711.80 | 724.00 | 0.0M |
| 2022-05-06 | 815.80 | 820.00 | 790.00 | 800.00 | 0.0M |
| 2022-05-05 | 873.00 | 873.00 | 820.20 | 820.20 | 0.0M |
| 2022-05-04 | 820.00 | 820.00 | 810.20 | 810.20 | 0.0M |
| 2022-05-03 | 870.00 | 870.00 | 870.00 | 870.00 | 0.0M |
| 2022-05-02 | 858.00 | 858.00 | 858.00 | 858.00 | 0.0M |
| 2022-04-29 | 918.00 | 920.00 | 860.00 | 860.00 | 0.0M |
| 2022-04-28 | 820.00 | 860.00 | 820.00 | 860.00 | 0.0M |
| 2022-04-27 | 872.00 | 872.00 | 840.00 | 860.00 | 0.0M |
| 2022-04-26 | 918.00 | 918.00 | 918.00 | 918.00 | 0.0M |
| 2022-04-25 | 900.00 | 918.00 | 880.00 | 918.00 | 0.0M |
| 2022-04-22 | 900.00 | 900.00 | 876.00 | 880.00 | 0.0M |
| 2022-04-21 | 960.00 | 960.00 | 864.00 | 864.00 | 0.0M |
| 2022-04-20 | 960.00 | 960.00 | 922.00 | 960.00 | 0.0M |
| 2022-04-19 | 920.00 | 968.20 | 920.00 | 968.20 | 0.0M |
| 2022-04-18 | 958.00 | 1,060.00 | 900.00 | 918.40 | 0.0M |
| 2022-04-13 | 1,035.80 | 1,060.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2022-04-12 | 1,020.00 | 1,040.00 | 1,018.00 | 1,040.00 | 0.0M |
| 2022-04-11 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 0.0M |
| 2022-04-08 | 1,180.00 | 1,180.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2022-04-07 | 1,120.00 | 1,152.00 | 1,099.00 | 1,143.00 | 0.0M |
| 2022-04-06 | 1,250.00 | 1,250.00 | 1,150.00 | 1,170.00 | 0.0M |
| 2022-04-04 | 1,286.00 | 1,360.00 | 1,286.00 | 1,292.00 | 0.0M |
| 2022-04-01 | 1,200.00 | 1,200.00 | 1,182.00 | 1,182.00 | 0.0M |
| 2022-03-31 | 1,260.00 | 1,260.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2022-03-30 | 1,320.00 | 1,320.00 | 1,272.60 | 1,272.60 | 0.0M |
| 2022-03-29 | 1,190.00 | 1,300.00 | 1,190.00 | 1,300.00 | 0.0M |
| 2022-03-28 | 1,240.00 | 1,240.00 | 1,180.00 | 1,230.00 | 0.0M |
| 2022-03-25 | 1,250.00 | 1,250.00 | 1,208.40 | 1,212.00 | 0.0M |
| 2022-03-24 | 1,300.20 | 1,328.00 | 1,300.20 | 1,320.00 | 0.0M |
| 2022-03-23 | 1,360.00 | 1,480.00 | 1,320.00 | 1,410.00 | 0.0M |
| 2022-03-22 | 1,331.00 | 1,400.00 | 1,331.00 | 1,360.00 | 0.0M |
| 2022-03-18 | 1,300.00 | 1,300.00 | 1,240.20 | 1,296.00 | 0.0M |
| 2022-03-17 | 1,200.00 | 1,249.80 | 1,200.00 | 1,220.00 | 0.0M |
| 2022-03-16 | 920.00 | 940.20 | 920.00 | 940.20 | 0.0M |
| 2022-03-15 | 918.00 | 920.00 | 918.00 | 920.00 | 0.0M |
| 2022-03-14 | 964.00 | 964.00 | 900.00 | 920.00 | 0.0M |
| 2022-03-11 | 1,000.00 | 1,003.00 | 980.00 | 980.00 | 0.0M |
| 2022-03-10 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2022-03-09 | 1,080.00 | 1,110.00 | 1,080.00 | 1,100.00 | 0.0M |
| 2022-03-08 | 960.00 | 1,060.00 | 960.00 | 1,060.00 | 0.0M |
| 2022-03-07 | 1,038.00 | 1,038.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-03-04 | 1,070.00 | 1,070.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2022-03-03 | 1,220.00 | 1,220.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2022-03-02 | 1,170.00 | 1,205.20 | 1,170.00 | 1,200.00 | 0.0M |
| 2022-03-01 | 1,230.00 | 1,249.00 | 1,200.00 | 1,230.20 | 0.0M |
| 2022-02-28 | 1,222.00 | 1,339.60 | 1,222.00 | 1,280.00 | 0.0M |
| 2022-02-25 | 1,199.60 | 1,260.00 | 1,160.00 | 1,240.00 | 0.0M |
| 2022-02-24 | 1,400.00 | 1,400.00 | 964.00 | 1,185.00 | 0.0M |
| 2022-02-23 | 1,510.00 | 1,523.80 | 1,470.00 | 1,506.20 | 0.0M |
| 2022-02-22 | 1,559.80 | 1,560.00 | 1,480.00 | 1,480.00 | 0.0M |
| 2022-02-18 | 1,604.00 | 1,604.00 | 1,520.00 | 1,560.00 | 0.0M |
| 2022-02-17 | 1,720.00 | 1,720.00 | 1,660.00 | 1,660.00 | 0.0M |
| 2022-02-16 | 1,789.00 | 1,803.40 | 1,752.00 | 1,760.00 | 0.0M |
| 2022-02-14 | 1,680.00 | 1,690.00 | 1,646.00 | 1,658.40 | 0.0M |
| 2022-02-11 | 1,760.00 | 1,771.00 | 1,666.20 | 1,666.20 | 0.0M |
| 2022-02-10 | 1,879.80 | 1,940.00 | 1,820.00 | 1,820.00 | 0.0M |
| 2022-02-09 | 1,740.00 | 1,894.80 | 1,740.00 | 1,870.00 | 0.0M |
| 2022-02-08 | 1,660.00 | 1,700.00 | 1,632.20 | 1,656.80 | 0.0M |
| 2022-02-04 | 1,570.00 | 1,570.00 | 1,500.00 | 1,560.00 | 0.0M |
| 2022-02-03 | 1,720.00 | 1,720.00 | 1,500.00 | 1,522.60 | 0.0M |
| 2022-02-02 | 1,880.00 | 1,880.00 | 1,692.60 | 1,693.40 | 0.0M |
| 2022-02-01 | 1,975.00 | 1,980.00 | 1,920.00 | 1,967.40 | 0.0M |
| 2022-01-31 | 1,956.00 | 1,975.00 | 1,956.00 | 1,970.40 | 0.0M |
| 2022-01-28 | 1,740.00 | 1,800.00 | 1,700.00 | 1,800.00 | 0.0M |
| 2022-01-27 | 1,880.00 | 1,880.00 | 1,789.80 | 1,805.20 | 0.0M |
| 2022-01-26 | 1,880.00 | 2,000.00 | 1,820.20 | 1,820.20 | 0.0M |
| 2022-01-25 | 1,860.00 | 1,904.20 | 1,824.20 | 1,900.00 | 0.0M |
| 2022-01-24 | 1,980.00 | 1,980.00 | 1,740.00 | 1,956.00 | 0.0M |
| 2022-01-21 | 2,220.00 | 2,220.00 | 1,999.60 | 2,019.80 | 0.0M |
| 2022-01-20 | 2,357.00 | 2,393.80 | 2,200.00 | 2,200.00 | 0.0M |
| 2022-01-19 | 2,360.00 | 2,360.00 | 2,214.20 | 2,214.20 | 0.0M |
| 2022-01-18 | 2,490.00 | 2,490.00 | 2,320.00 | 2,320.00 | 0.0M |
| 2022-01-14 | 2,400.00 | 2,500.00 | 2,400.00 | 2,464.00 | 0.0M |
| 2022-01-13 | 2,580.00 | 2,580.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2022-01-12 | 2,652.00 | 2,652.00 | 2,580.00 | 2,580.00 | 0.0M |
| 2022-01-11 | 2,520.20 | 2,650.00 | 2,520.20 | 2,639.20 | 0.0M |
| 2022-01-10 | 2,410.00 | 2,500.40 | 2,379.80 | 2,493.00 | 0.0M |
| 2022-01-07 | 2,533.00 | 2,600.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2022-01-06 | 2,510.00 | 2,600.00 | 2,460.00 | 2,520.40 | 0.0M |
| 2022-01-05 | 2,800.00 | 2,800.00 | 2,580.00 | 2,639.80 | 0.0M |
| 2022-01-04 | 3,000.00 | 3,000.00 | 2,840.80 | 2,860.60 | 0.0M |
| 2022-01-03 | 3,100.00 | 3,160.00 | 3,100.00 | 3,146.60 | 0.0M |