470.00
Última Actualización: 2025-09-29
| 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 | 450.00 | 468.00 | 450.00 | 463.00 | 0.0M |
| 2021-12-29 | 424.00 | 455.00 | 420.00 | 446.00 | 0.1M |
| 2021-12-28 | 409.00 | 421.00 | 401.00 | 416.00 | 0.1M |
| 2021-12-27 | 430.00 | 430.00 | 411.00 | 411.00 | 0.0M |
| 2021-12-24 | 440.00 | 447.00 | 431.00 | 431.00 | 0.0M |
| 2021-12-23 | 460.00 | 460.00 | 440.00 | 447.00 | 0.0M |
| 2021-12-22 | 439.00 | 461.00 | 436.00 | 455.00 | 0.0M |
| 2021-12-21 | 413.00 | 435.00 | 411.00 | 435.00 | 0.1M |
| 2021-12-20 | 427.00 | 428.00 | 411.00 | 411.00 | 0.0M |
| 2021-12-17 | 431.00 | 433.00 | 421.00 | 433.00 | 0.0M |
| 2021-12-16 | 443.00 | 447.00 | 428.00 | 431.00 | 0.0M |
| 2021-12-15 | 444.00 | 455.00 | 438.00 | 440.00 | 0.0M |
| 2021-12-14 | 470.00 | 470.00 | 450.00 | 452.00 | 0.0M |
| 2021-12-13 | 473.00 | 490.00 | 460.00 | 463.00 | 0.1M |
| 2021-12-10 | 495.00 | 495.00 | 470.00 | 473.00 | 0.0M |
| 2021-12-09 | 491.00 | 508.00 | 485.00 | 487.00 | 0.0M |
| 2021-12-08 | 489.00 | 498.00 | 483.00 | 489.00 | 0.0M |
| 2021-12-07 | 468.00 | 489.00 | 463.00 | 489.00 | 0.0M |
| 2021-12-06 | 492.00 | 492.00 | 465.00 | 466.00 | 0.0M |
| 2021-12-03 | 498.00 | 518.00 | 483.00 | 492.00 | 0.1M |
| 2021-12-02 | 495.00 | 504.00 | 489.00 | 501.00 | 0.0M |
| 2021-12-01 | 503.00 | 506.00 | 477.00 | 487.00 | 0.1M |
| 2021-11-30 | 513.00 | 521.00 | 500.00 | 500.00 | 0.0M |
| 2021-11-29 | 520.00 | 532.00 | 505.00 | 505.00 | 0.0M |
| 2021-11-26 | 555.00 | 555.00 | 529.00 | 531.00 | 0.0M |
| 2021-11-25 | 564.00 | 568.00 | 555.00 | 557.00 | 0.0M |
| 2021-11-24 | 565.00 | 569.00 | 561.00 | 563.00 | 0.0M |
| 2021-11-22 | 562.00 | 568.00 | 561.00 | 565.00 | 0.0M |
| 2021-11-19 | 546.00 | 569.00 | 545.00 | 569.00 | 0.0M |
| 2021-11-18 | 555.00 | 565.00 | 542.00 | 551.00 | 0.0M |
| 2021-11-17 | 568.00 | 569.00 | 555.00 | 555.00 | 0.0M |
| 2021-11-16 | 576.00 | 577.00 | 566.00 | 569.00 | 0.0M |
| 2021-11-15 | 577.00 | 579.00 | 561.00 | 569.00 | 0.1M |
| 2021-11-12 | 562.00 | 576.00 | 562.00 | 574.00 | 0.0M |
| 2021-11-11 | 565.00 | 574.00 | 561.00 | 562.00 | 0.0M |
| 2021-11-10 | 560.00 | 571.00 | 551.00 | 571.00 | 0.0M |
| 2021-11-09 | 572.00 | 584.00 | 555.00 | 564.00 | 0.0M |
| 2021-11-08 | 571.00 | 583.00 | 571.00 | 577.00 | 0.0M |
| 2021-11-05 | 578.00 | 580.00 | 555.00 | 571.00 | 0.1M |
| 2021-11-04 | 607.00 | 620.00 | 565.00 | 578.00 | 0.3M |
| 2021-11-02 | 611.00 | 624.00 | 550.00 | 567.00 | 0.2M |
| 2021-11-01 | 628.00 | 638.00 | 612.00 | 616.00 | 0.0M |
| 2021-10-29 | 609.00 | 618.00 | 609.00 | 618.00 | 0.0M |
| 2021-10-28 | 601.00 | 611.00 | 601.00 | 609.00 | 0.0M |
| 2021-10-27 | 608.00 | 610.00 | 600.00 | 606.00 | 0.0M |
| 2021-10-26 | 592.00 | 624.00 | 592.00 | 614.00 | 0.0M |
| 2021-10-25 | 604.00 | 607.00 | 591.00 | 592.00 | 0.0M |
| 2021-10-22 | 612.00 | 613.00 | 600.00 | 604.00 | 0.1M |
| 2021-10-21 | 637.00 | 637.00 | 619.00 | 621.00 | 0.0M |
| 2021-10-20 | 635.00 | 645.00 | 635.00 | 637.00 | 0.0M |
| 2021-10-19 | 634.00 | 641.00 | 631.00 | 636.00 | 0.0M |
| 2021-10-18 | 650.00 | 650.00 | 625.00 | 634.00 | 0.0M |
| 2021-10-15 | 647.00 | 650.00 | 641.00 | 643.00 | 0.0M |
| 2021-10-14 | 650.00 | 653.00 | 640.00 | 648.00 | 0.0M |
| 2021-10-13 | 650.00 | 653.00 | 643.00 | 651.00 | 0.0M |
| 2021-10-12 | 656.00 | 659.00 | 650.00 | 652.00 | 0.0M |
| 2021-10-11 | 650.00 | 660.00 | 648.00 | 660.00 | 0.0M |
| 2021-10-08 | 641.00 | 648.00 | 635.00 | 648.00 | 0.0M |
| 2021-10-07 | 644.00 | 655.00 | 639.00 | 641.00 | 0.0M |
| 2021-10-06 | 650.00 | 662.00 | 640.00 | 644.00 | 0.0M |
| 2021-10-05 | 666.00 | 669.00 | 637.00 | 646.00 | 0.1M |
| 2021-10-04 | 674.00 | 687.00 | 660.00 | 666.00 | 0.0M |
| 2021-10-01 | 682.00 | 683.00 | 673.00 | 673.00 | 0.0M |
| 2021-09-30 | 690.00 | 698.00 | 682.00 | 682.00 | 0.0M |
| 2021-09-29 | 677.00 | 699.00 | 670.00 | 690.00 | 0.0M |
| 2021-09-28 | 682.00 | 682.00 | 666.00 | 677.00 | 0.0M |
| 2021-09-27 | 689.00 | 691.00 | 679.00 | 685.00 | 0.0M |
| 2021-09-24 | 681.00 | 691.00 | 680.00 | 689.00 | 0.0M |
| 2021-09-22 | 700.00 | 701.00 | 677.00 | 680.00 | 0.0M |
| 2021-09-21 | 681.00 | 705.00 | 680.00 | 701.00 | 0.1M |
| 2021-09-17 | 699.00 | 763.00 | 698.00 | 713.00 | 0.3M |
| 2021-09-16 | 701.00 | 702.00 | 686.00 | 699.00 | 0.1M |
| 2021-09-15 | 695.00 | 706.00 | 685.00 | 701.00 | 0.0M |
| 2021-09-14 | 698.00 | 705.00 | 690.00 | 699.00 | 0.1M |
| 2021-09-13 | 707.00 | 710.00 | 693.00 | 698.00 | 0.0M |
| 2021-09-10 | 717.00 | 723.00 | 700.00 | 707.00 | 0.1M |
| 2021-09-09 | 719.00 | 725.00 | 712.00 | 712.00 | 0.0M |
| 2021-09-08 | 717.00 | 723.00 | 710.00 | 723.00 | 0.0M |
| 2021-09-07 | 729.00 | 729.00 | 710.00 | 714.00 | 0.1M |
| 2021-09-06 | 724.00 | 732.00 | 695.00 | 720.00 | 0.1M |
| 2021-09-03 | 719.00 | 734.00 | 719.00 | 723.00 | 0.0M |
| 2021-09-02 | 720.00 | 720.00 | 707.00 | 714.00 | 0.1M |
| 2021-09-01 | 729.00 | 730.00 | 710.00 | 714.00 | 0.0M |
| 2021-08-31 | 733.00 | 733.00 | 711.00 | 719.00 | 0.0M |
| 2021-08-30 | 718.00 | 743.00 | 707.00 | 731.00 | 0.1M |
| 2021-08-27 | 700.00 | 710.00 | 693.00 | 707.00 | 0.0M |
| 2021-08-26 | 710.00 | 715.00 | 701.00 | 708.00 | 0.0M |
| 2021-08-25 | 714.00 | 719.00 | 708.00 | 711.00 | 0.0M |
| 2021-08-24 | 674.00 | 721.00 | 674.00 | 721.00 | 0.0M |
| 2021-08-23 | 657.00 | 677.00 | 657.00 | 674.00 | 0.0M |
| 2021-08-20 | 646.00 | 673.00 | 645.00 | 648.00 | 0.0M |
| 2021-08-19 | 654.00 | 666.00 | 650.00 | 650.00 | 0.0M |
| 2021-08-18 | 636.00 | 665.00 | 636.00 | 658.00 | 0.0M |
| 2021-08-17 | 683.00 | 684.00 | 634.00 | 634.00 | 0.0M |
| 2021-08-16 | 691.00 | 693.00 | 681.00 | 686.00 | 0.0M |
| 2021-08-13 | 707.00 | 707.00 | 681.00 | 681.00 | 0.0M |
| 2021-08-12 | 705.00 | 717.00 | 698.00 | 715.00 | 0.0M |
| 2021-08-11 | 698.00 | 704.00 | 693.00 | 704.00 | 0.0M |
| 2021-08-10 | 694.00 | 697.00 | 687.00 | 695.00 | 0.0M |
| 2021-08-06 | 678.00 | 694.00 | 668.00 | 694.00 | 0.0M |
| 2021-08-05 | 672.00 | 677.00 | 664.00 | 672.00 | 0.0M |
| 2021-08-04 | 680.00 | 687.00 | 671.00 | 680.00 | 0.0M |
| 2021-08-03 | 688.00 | 696.00 | 672.00 | 676.00 | 0.0M |
| 2021-08-02 | 689.00 | 700.00 | 685.00 | 697.00 | 0.0M |
| 2021-07-30 | 674.00 | 680.00 | 666.00 | 678.00 | 0.0M |
| 2021-07-29 | 669.00 | 675.00 | 669.00 | 673.00 | 0.0M |
| 2021-07-28 | 694.00 | 694.00 | 667.00 | 669.00 | 0.0M |
| 2021-07-27 | 689.00 | 692.00 | 681.00 | 685.00 | 0.0M |
| 2021-07-26 | 687.00 | 692.00 | 680.00 | 683.00 | 0.0M |
| 2021-07-21 | 679.00 | 683.00 | 672.00 | 675.00 | 0.0M |
| 2021-07-20 | 690.00 | 699.00 | 672.00 | 672.00 | 0.0M |
| 2021-07-19 | 700.00 | 700.00 | 679.00 | 692.00 | 0.0M |
| 2021-07-16 | 689.00 | 740.00 | 684.00 | 700.00 | 0.2M |
| 2021-07-15 | 695.00 | 701.00 | 683.00 | 683.00 | 0.0M |
| 2021-07-14 | 670.00 | 690.00 | 670.00 | 689.00 | 0.0M |
| 2021-07-13 | 679.00 | 679.00 | 670.00 | 671.00 | 0.0M |
| 2021-07-12 | 685.00 | 686.00 | 671.00 | 677.00 | 0.0M |
| 2021-07-09 | 660.00 | 670.00 | 652.00 | 667.00 | 0.0M |
| 2021-07-08 | 666.00 | 675.00 | 660.00 | 670.00 | 0.0M |
| 2021-07-07 | 675.00 | 686.00 | 665.00 | 676.00 | 0.0M |
| 2021-07-06 | 707.00 | 707.00 | 682.00 | 682.00 | 0.1M |
| 2021-07-05 | 714.00 | 735.00 | 707.00 | 710.00 | 0.1M |
| 2021-07-02 | 707.00 | 715.00 | 707.00 | 714.00 | 0.0M |
| 2021-07-01 | 710.00 | 713.00 | 705.00 | 709.00 | 0.0M |
| 2021-06-30 | 715.00 | 730.00 | 712.00 | 712.00 | 0.0M |
| 2021-06-29 | 715.00 | 719.00 | 710.00 | 715.00 | 0.0M |
| 2021-06-28 | 717.00 | 745.00 | 700.00 | 712.00 | 0.1M |
| 2021-06-25 | 739.00 | 749.00 | 737.00 | 747.00 | 0.0M |
| 2021-06-24 | 737.00 | 747.00 | 735.00 | 740.00 | 0.0M |
| 2021-06-23 | 764.00 | 772.00 | 736.00 | 737.00 | 0.1M |
| 2021-06-22 | 778.00 | 779.00 | 748.00 | 750.00 | 0.0M |
| 2021-06-21 | 781.00 | 781.00 | 758.00 | 763.00 | 0.0M |
| 2021-06-18 | 792.00 | 800.00 | 777.00 | 779.00 | 0.0M |
| 2021-06-17 | 797.00 | 800.00 | 791.00 | 795.00 | 0.0M |
| 2021-06-16 | 796.00 | 804.00 | 793.00 | 797.00 | 0.0M |
| 2021-06-15 | 799.00 | 803.00 | 795.00 | 795.00 | 0.0M |
| 2021-06-14 | 800.00 | 806.00 | 796.00 | 802.00 | 0.0M |
| 2021-06-11 | 800.00 | 803.00 | 798.00 | 800.00 | 0.0M |
| 2021-06-10 | 798.00 | 803.00 | 795.00 | 796.00 | 0.0M |
| 2021-06-09 | 800.00 | 805.00 | 795.00 | 801.00 | 0.0M |
| 2021-06-08 | 799.00 | 807.00 | 799.00 | 802.00 | 0.0M |
| 2021-06-07 | 797.00 | 801.00 | 794.00 | 800.00 | 0.0M |
| 2021-06-04 | 803.00 | 807.00 | 796.00 | 798.00 | 0.0M |
| 2021-06-03 | 796.00 | 812.00 | 794.00 | 805.00 | 0.0M |
| 2021-06-02 | 801.00 | 811.00 | 796.00 | 799.00 | 0.0M |
| 2021-06-01 | 818.00 | 818.00 | 801.00 | 805.00 | 0.0M |
| 2021-05-31 | 832.00 | 832.00 | 812.00 | 818.00 | 0.0M |
| 2021-05-28 | 796.00 | 845.00 | 794.00 | 845.00 | 0.0M |
| 2021-05-27 | 794.00 | 800.00 | 784.00 | 797.00 | 0.0M |
| 2021-05-26 | 800.00 | 804.00 | 791.00 | 793.00 | 0.0M |
| 2021-05-25 | 810.00 | 813.00 | 797.00 | 807.00 | 0.0M |
| 2021-05-24 | 826.00 | 826.00 | 810.00 | 810.00 | 0.0M |
| 2021-05-21 | 829.00 | 831.00 | 820.00 | 822.00 | 0.0M |
| 2021-05-20 | 822.00 | 831.00 | 822.00 | 828.00 | 0.0M |
| 2021-05-19 | 828.00 | 833.00 | 808.00 | 818.00 | 0.0M |
| 2021-05-18 | 831.00 | 837.00 | 821.00 | 828.00 | 0.0M |
| 2021-05-17 | 828.00 | 845.00 | 824.00 | 831.00 | 0.0M |
| 2021-05-14 | 819.00 | 833.00 | 819.00 | 826.00 | 0.0M |
| 2021-05-13 | 841.00 | 844.00 | 818.00 | 818.00 | 0.0M |
| 2021-05-12 | 854.00 | 864.00 | 850.00 | 856.00 | 0.0M |
| 2021-05-11 | 871.00 | 874.00 | 860.00 | 860.00 | 0.0M |
| 2021-05-10 | 857.00 | 870.00 | 854.00 | 870.00 | 0.0M |
| 2021-05-07 | 875.00 | 875.00 | 850.00 | 850.00 | 0.0M |
| 2021-05-06 | 867.00 | 885.00 | 864.00 | 876.00 | 0.0M |
| 2021-04-30 | 844.00 | 874.00 | 840.00 | 867.00 | 0.0M |
| 2021-04-28 | 849.00 | 852.00 | 842.00 | 845.00 | 0.0M |
| 2021-04-27 | 853.00 | 858.00 | 851.00 | 854.00 | 0.0M |
| 2021-04-26 | 852.00 | 855.00 | 844.00 | 850.00 | 0.0M |
| 2021-04-23 | 857.00 | 861.00 | 848.00 | 852.00 | 0.0M |
| 2021-04-22 | 861.00 | 862.00 | 851.00 | 857.00 | 0.0M |
| 2021-04-21 | 861.00 | 865.00 | 851.00 | 851.00 | 0.0M |
| 2021-04-20 | 875.00 | 880.00 | 861.00 | 870.00 | 0.0M |
| 2021-04-19 | 882.00 | 892.00 | 876.00 | 881.00 | 0.0M |
| 2021-04-16 | 873.00 | 886.00 | 873.00 | 879.00 | 0.0M |
| 2021-04-15 | 874.00 | 878.00 | 872.00 | 876.00 | 0.0M |
| 2021-04-14 | 871.00 | 877.00 | 864.00 | 873.00 | 0.0M |
| 2021-04-13 | 872.00 | 874.00 | 863.00 | 871.00 | 0.0M |
| 2021-04-12 | 875.00 | 875.00 | 862.00 | 867.00 | 0.0M |
| 2021-04-09 | 874.00 | 881.00 | 873.00 | 875.00 | 0.0M |
| 2021-04-08 | 886.00 | 886.00 | 865.00 | 879.00 | 0.0M |
| 2021-04-07 | 884.00 | 895.00 | 876.00 | 886.00 | 0.0M |
| 2021-04-06 | 899.00 | 899.00 | 878.00 | 884.00 | 0.0M |
| 2021-04-05 | 877.00 | 902.00 | 868.00 | 895.00 | 0.0M |
| 2021-04-02 | 866.00 | 877.00 | 863.00 | 867.00 | 0.0M |
| 2021-04-01 | 857.00 | 867.00 | 850.00 | 862.00 | 0.0M |
| 2021-03-31 | 873.00 | 873.00 | 843.00 | 846.00 | 0.2M |
| 2021-03-30 | 902.00 | 904.00 | 864.00 | 877.00 | 0.1M |
| 2021-03-29 | 916.00 | 921.00 | 902.00 | 911.00 | 0.1M |
| 2021-03-26 | 929.00 | 929.00 | 904.00 | 908.00 | 0.1M |
| 2021-03-25 | 909.00 | 970.00 | 909.00 | 931.00 | 0.1M |
| 2021-03-24 | 925.00 | 925.00 | 893.00 | 894.00 | 0.1M |
| 2021-03-23 | 944.00 | 970.00 | 936.00 | 936.00 | 0.0M |
| 2021-03-22 | 967.00 | 967.00 | 937.00 | 949.00 | 0.0M |
| 2021-03-19 | 951.00 | 963.00 | 934.00 | 963.00 | 0.1M |
| 2021-03-18 | 958.00 | 967.00 | 946.00 | 963.00 | 0.1M |
| 2021-03-17 | 970.00 | 979.00 | 950.00 | 959.00 | 0.1M |
| 2021-03-16 | 981.00 | 984.00 | 937.00 | 961.00 | 0.1M |
| 2021-03-15 | 1,004.00 | 1,013.00 | 972.00 | 994.00 | 0.1M |
| 2021-03-12 | 960.00 | 1,031.00 | 953.00 | 1,029.00 | 0.1M |
| 2021-03-11 | 912.00 | 958.00 | 908.00 | 957.00 | 0.0M |
| 2021-03-10 | 935.00 | 935.00 | 903.00 | 912.00 | 0.0M |
| 2021-03-09 | 893.00 | 955.00 | 893.00 | 935.00 | 0.1M |
| 2021-03-08 | 862.00 | 965.00 | 862.00 | 886.00 | 0.3M |
| 2021-03-05 | 875.00 | 882.00 | 847.00 | 872.00 | 0.0M |
| 2021-03-04 | 878.00 | 882.00 | 856.00 | 882.00 | 0.0M |
| 2021-03-03 | 891.00 | 898.00 | 867.00 | 887.00 | 0.0M |
| 2021-03-02 | 895.00 | 929.00 | 890.00 | 898.00 | 0.0M |
| 2021-03-01 | 898.00 | 910.00 | 872.00 | 888.00 | 0.1M |
| 2021-02-26 | 920.00 | 929.00 | 888.00 | 895.00 | 0.1M |
| 2021-02-25 | 917.00 | 941.00 | 915.00 | 927.00 | 0.0M |
| 2021-02-24 | 907.00 | 928.00 | 906.00 | 917.00 | 0.0M |
| 2021-02-22 | 929.00 | 929.00 | 908.00 | 912.00 | 0.0M |
| 2021-02-19 | 924.00 | 929.00 | 904.00 | 929.00 | 0.0M |
| 2021-02-18 | 952.00 | 956.00 | 932.00 | 938.00 | 0.0M |
| 2021-02-17 | 954.00 | 959.00 | 941.00 | 952.00 | 0.0M |
| 2021-02-16 | 957.00 | 973.00 | 941.00 | 945.00 | 0.0M |
| 2021-02-15 | 931.00 | 965.00 | 905.00 | 965.00 | 0.1M |
| 2021-02-12 | 965.00 | 965.00 | 941.00 | 941.00 | 0.0M |
| 2021-02-10 | 951.00 | 965.00 | 949.00 | 965.00 | 0.0M |
| 2021-02-09 | 940.00 | 955.00 | 940.00 | 955.00 | 0.0M |
| 2021-02-08 | 949.00 | 955.00 | 938.00 | 948.00 | 0.0M |
| 2021-02-05 | 943.00 | 947.00 | 929.00 | 945.00 | 0.0M |
| 2021-02-04 | 947.00 | 948.00 | 934.00 | 945.00 | 0.0M |
| 2021-02-03 | 937.00 | 952.00 | 935.00 | 947.00 | 0.0M |
| 2021-02-02 | 926.00 | 941.00 | 926.00 | 937.00 | 0.0M |
| 2021-02-01 | 928.00 | 934.00 | 924.00 | 927.00 | 0.0M |
| 2021-01-29 | 933.00 | 940.00 | 923.00 | 928.00 | 0.0M |
| 2021-01-28 | 929.00 | 940.00 | 928.00 | 933.00 | 0.0M |
| 2021-01-27 | 941.00 | 941.00 | 926.00 | 931.00 | 0.0M |
| 2021-01-26 | 936.00 | 942.00 | 923.00 | 938.00 | 0.0M |
| 2021-01-25 | 926.00 | 936.00 | 925.00 | 929.00 | 0.0M |
| 2021-01-22 | 928.00 | 934.00 | 921.00 | 924.00 | 0.0M |
| 2021-01-21 | 909.00 | 928.00 | 905.00 | 923.00 | 0.0M |
| 2021-01-20 | 890.00 | 913.00 | 890.00 | 901.00 | 0.0M |
| 2021-01-19 | 920.00 | 920.00 | 881.00 | 894.00 | 0.1M |
| 2021-01-18 | 937.00 | 941.00 | 925.00 | 928.00 | 0.0M |
| 2021-01-15 | 937.00 | 955.00 | 935.00 | 944.00 | 0.0M |
| 2021-01-14 | 955.00 | 955.00 | 928.00 | 937.00 | 0.0M |
| 2021-01-13 | 950.00 | 951.00 | 937.00 | 948.00 | 0.0M |
| 2021-01-12 | 935.00 | 954.00 | 926.00 | 945.00 | 0.0M |
| 2021-01-08 | 935.00 | 939.00 | 928.00 | 935.00 | 0.0M |
| 2021-01-07 | 952.00 | 963.00 | 939.00 | 944.00 | 0.0M |
| 2021-01-06 | 935.00 | 964.00 | 935.00 | 958.00 | 0.0M |
| 2021-01-05 | 923.00 | 948.00 | 915.00 | 941.00 | 0.0M |
| 2021-01-04 | 932.00 | 942.00 | 914.00 | 917.00 | 0.0M |