823.16
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 817.92 | 826.26 | 817.92 | 823.16 | 163.2M |
| 2025-09-25 | 816.49 | 822.50 | 815.07 | 817.95 | 144.6M |
| 2025-09-24 | 825.67 | 827.99 | 815.18 | 817.46 | 196.7M |
| 2025-09-23 | 818.90 | 825.23 | 816.93 | 822.98 | 187.3M |
| 2025-09-22 | 808.10 | 819.76 | 807.13 | 818.96 | 127.2M |
| 2025-09-19 | 809.74 | 814.64 | 807.14 | 808.38 | 1,147.7M |
| 2025-09-18 | 813.92 | 813.92 | 804.02 | 810.10 | 257.4M |
| 2025-09-17 | 817.76 | 821.16 | 812.40 | 813.79 | 225.3M |
| 2025-09-15 | 817.09 | 821.89 | 815.00 | 819.92 | 138.3M |
| 2025-09-12 | 813.12 | 817.61 | 812.40 | 815.81 | 162.9M |
| 2025-09-11 | 801.19 | 817.13 | 800.82 | 812.57 | 207.4M |
| 2025-09-10 | 800.55 | 805.08 | 797.88 | 798.58 | 161.4M |
| 2025-09-09 | 801.20 | 802.81 | 798.12 | 800.97 | 179.6M |
| 2025-09-08 | 798.36 | 800.60 | 794.63 | 800.19 | 181.4M |
| 2025-09-05 | 791.30 | 799.28 | 791.30 | 798.24 | 192.7M |
| 2025-09-04 | 786.53 | 790.16 | 782.24 | 789.34 | 180.9M |
| 2025-09-03 | 787.59 | 792.23 | 783.95 | 786.40 | 197.3M |
| 2025-09-02 | 777.37 | 788.61 | 771.75 | 787.77 | 163.0M |
| 2025-09-01 | 773.71 | 777.69 | 770.11 | 776.24 | 24.8M |
| 2025-08-29 | 780.74 | 780.74 | 773.73 | 774.20 | 181.2M |
| 2025-08-28 | 773.45 | 783.39 | 771.74 | 779.86 | 165.7M |
| 2025-08-27 | 766.54 | 773.90 | 759.98 | 773.25 | 182.4M |
| 2025-08-26 | 771.29 | 772.90 | 765.55 | 766.50 | 380.3M |
| 2025-08-25 | 781.14 | 781.14 | 770.25 | 771.25 | 135.3M |
| 2025-08-22 | 772.52 | 783.07 | 772.13 | 780.93 | 284.6M |
| 2025-08-21 | 767.06 | 775.07 | 767.06 | 773.44 | 214.9M |
| 2025-08-20 | 770.55 | 772.22 | 766.56 | 767.74 | 120.3M |
| 2025-08-19 | 767.75 | 771.84 | 767.75 | 770.88 | 142.1M |
| 2025-08-18 | 769.73 | 771.04 | 765.56 | 769.01 | 135.9M |
| 2025-08-15 | 766.31 | 771.76 | 766.31 | 768.97 | 95.1M |
| 2025-08-14 | 769.13 | 769.52 | 764.00 | 766.97 | 105.3M |
| 2025-08-13 | 773.41 | 775.50 | 769.35 | 771.00 | 168.4M |
| 2025-08-12 | 767.64 | 774.60 | 766.83 | 772.71 | 171.2M |
| 2025-08-11 | 764.21 | 769.47 | 764.01 | 768.18 | 142.1M |
| 2025-08-08 | 767.25 | 770.04 | 764.17 | 764.65 | 113.8M |
| 2025-08-07 | 752.08 | 767.74 | 752.08 | 767.18 | 175.1M |
| 2025-08-06 | 750.99 | 759.55 | 750.99 | 752.77 | 161.0M |
| 2025-08-05 | 744.83 | 752.78 | 744.83 | 751.69 | 140.5M |
| 2025-08-04 | 748.81 | 749.94 | 744.14 | 746.22 | 173.8M |
| 2025-08-01 | 757.21 | 757.21 | 747.20 | 749.48 | 149.6M |
| 2025-07-31 | 754.43 | 759.71 | 752.07 | 756.02 | 205.7M |
| 2025-07-30 | 760.89 | 763.27 | 753.57 | 755.91 | 198.7M |
| 2025-07-29 | 751.41 | 763.15 | 744.99 | 761.30 | 175.2M |
| 2025-07-28 | 755.54 | 755.54 | 745.62 | 751.78 | 196.9M |
| 2025-07-25 | 750.19 | 755.36 | 747.63 | 754.90 | 153.9M |
| 2025-07-24 | 747.03 | 751.67 | 744.55 | 751.18 | 229.0M |
| 2025-07-23 | 733.97 | 744.52 | 733.81 | 743.98 | 323.1M |
| 2025-07-22 | 736.67 | 737.56 | 728.45 | 731.34 | 266.9M |
| 2025-07-21 | 741.74 | 743.00 | 734.04 | 735.32 | 214.4M |
| 2025-07-18 | 747.02 | 747.25 | 739.88 | 741.07 | 174.4M |
| 2025-07-17 | 742.99 | 748.85 | 742.30 | 746.89 | 218.5M |
| 2025-07-16 | 743.05 | 746.43 | 742.05 | 743.77 | 182.6M |
| 2025-07-15 | 742.60 | 746.58 | 739.74 | 743.52 | 191.9M |
| 2025-07-14 | 744.50 | 745.60 | 738.18 | 741.81 | 153.1M |
| 2025-07-11 | 745.00 | 747.06 | 738.33 | 744.75 | 152.2M |
| 2025-07-10 | 744.57 | 746.55 | 741.03 | 745.62 | 170.3M |
| 2025-07-09 | 751.03 | 751.96 | 744.02 | 744.89 | 183.0M |
| 2025-07-08 | 753.55 | 754.82 | 746.73 | 751.35 | 141.5M |
| 2025-07-07 | 762.23 | 762.87 | 753.67 | 754.66 | 134.3M |
| 2025-07-04 | 761.31 | 763.20 | 760.27 | 761.86 | 20.7M |
| 2025-07-03 | 766.26 | 771.04 | 759.54 | 760.79 | 156.5M |
| 2025-07-02 | 759.61 | 768.15 | 759.61 | 766.69 | 239.6M |
| 2025-07-01 | 754.75 | 760.19 | 752.26 | 759.55 | 158.7M |
| 2025-06-30 | 753.31 | 760.52 | 753.31 | 754.80 | 177.0M |
| 2025-06-27 | 755.20 | 759.74 | 753.23 | 754.02 | 152.1M |
| 2025-06-26 | 747.74 | 756.82 | 744.72 | 754.94 | 144.2M |
| 2025-06-25 | 743.86 | 749.65 | 743.86 | 747.81 | 335.6M |
| 2025-06-24 | 736.31 | 746.12 | 736.31 | 745.33 | 160.3M |
| 2025-06-23 | 736.82 | 737.78 | 730.39 | 736.57 | 149.0M |
| 2025-06-20 | 737.30 | 741.14 | 734.61 | 738.92 | 1,165.6M |
| 2025-06-19 | 745.39 | 746.39 | 735.93 | 736.59 | 34.5M |
| 2025-06-18 | 744.05 | 748.17 | 741.43 | 745.19 | 172.5M |
| 2025-06-17 | 748.48 | 749.89 | 742.79 | 744.59 | 172.3M |
| 2025-06-16 | 755.37 | 759.70 | 748.56 | 749.39 | 193.8M |
| 2025-06-13 | 758.41 | 758.41 | 751.03 | 754.57 | 176.4M |
| 2025-06-12 | 758.88 | 763.24 | 755.49 | 759.82 | 211.9M |
| 2025-06-11 | 763.09 | 767.76 | 758.56 | 758.97 | 218.9M |
| 2025-06-10 | 758.41 | 764.56 | 757.44 | 763.52 | 168.8M |
| 2025-06-09 | 764.33 | 766.60 | 759.38 | 760.00 | 112.0M |
| 2025-06-06 | 758.40 | 764.34 | 751.18 | 763.21 | 161.6M |
| 2025-06-05 | 755.22 | 761.72 | 755.22 | 758.92 | 167.3M |
| 2025-06-04 | 756.15 | 760.91 | 754.34 | 755.17 | 203.9M |
| 2025-06-03 | 757.69 | 759.97 | 754.61 | 757.07 | 188.8M |
| 2025-06-02 | 761.31 | 769.13 | 756.67 | 757.78 | 200.8M |
| 2025-05-30 | 769.12 | 769.12 | 758.99 | 759.60 | 589.7M |
| 2025-05-29 | 770.88 | 775.68 | 769.13 | 769.69 | 182.4M |
| 2025-05-28 | 768.18 | 774.50 | 766.96 | 771.27 | 234.6M |
| 2025-05-27 | 765.13 | 781.93 | 763.65 | 767.07 | 240.6M |
| 2025-05-26 | 762.99 | 765.49 | 761.43 | 764.37 | 33.0M |
| 2025-05-23 | 754.18 | 764.20 | 748.30 | 763.19 | 174.7M |
| 2025-05-22 | 762.56 | 764.63 | 754.99 | 756.23 | 192.7M |
| 2025-05-21 | 761.17 | 765.47 | 758.43 | 764.68 | 188.3M |
| 2025-05-20 | 762.57 | 767.45 | 760.57 | 761.20 | 211.5M |
| 2025-05-19 | 756.97 | 768.37 | 753.73 | 763.55 | 188.4M |
| 2025-05-16 | 756.25 | 759.66 | 752.64 | 756.65 | 134.6M |
| 2025-05-15 | 751.21 | 758.04 | 746.12 | 756.09 | 174.6M |
| 2025-05-14 | 748.98 | 752.57 | 745.15 | 751.78 | 197.6M |
| 2025-05-13 | 740.52 | 753.53 | 737.57 | 748.21 | 204.9M |
| 2025-05-12 | 742.97 | 745.52 | 728.42 | 740.11 | 167.3M |
| 2025-05-09 | 740.04 | 746.27 | 736.10 | 737.25 | 189.3M |
| 2025-05-08 | 754.29 | 759.86 | 738.86 | 740.15 | 219.2M |
| 2025-05-07 | 745.25 | 755.61 | 742.81 | 754.11 | 248.6M |
| 2025-05-06 | 725.32 | 747.08 | 723.40 | 746.23 | 180.3M |
| 2025-05-05 | 724.92 | 728.22 | 720.62 | 726.21 | 127.5M |
| 2025-05-02 | 731.68 | 731.68 | 721.30 | 725.64 | 205.3M |
| 2025-05-01 | 717.96 | 727.26 | 713.33 | 726.28 | 238.8M |
| 2025-04-30 | 717.96 | 727.26 | 713.33 | 726.28 | 238.8M |
| 2025-04-29 | 735.69 | 737.33 | 716.86 | 718.13 | 266.0M |
| 2025-04-28 | 734.21 | 741.70 | 731.97 | 736.17 | 227.4M |
| 2025-04-25 | 728.58 | 734.54 | 724.57 | 733.08 | 228.4M |
| 2025-04-24 | 720.96 | 733.18 | 718.73 | 728.63 | 261.8M |
| 2025-04-23 | 708.54 | 726.59 | 708.54 | 720.44 | 251.0M |
| 2025-04-22 | 693.23 | 708.29 | 693.23 | 707.71 | 257.7M |
| 2025-04-21 | 685.87 | 695.42 | 685.87 | 694.19 | 175.9M |
| 2025-04-16 | 680.42 | 690.33 | 679.15 | 684.54 | 189.9M |
| 2025-04-15 | 675.66 | 683.01 | 675.04 | 679.72 | 187.4M |
| 2025-04-14 | 665.85 | 682.02 | 665.85 | 676.42 | 181.5M |
| 2025-04-11 | 665.73 | 672.93 | 664.25 | 665.05 | 229.0M |
| 2025-04-10 | 678.45 | 678.45 | 663.72 | 665.26 | 283.7M |
| 2025-04-09 | 650.39 | 680.83 | 644.01 | 678.32 | 393.2M |
| 2025-04-08 | 654.54 | 664.46 | 648.12 | 649.72 | 358.3M |
| 2025-04-07 | 663.01 | 669.85 | 643.45 | 651.76 | 483.4M |
| 2025-04-04 | 694.99 | 694.99 | 661.22 | 664.78 | 184.0M |
| 2025-04-03 | 689.93 | 707.83 | 684.38 | 698.51 | 274.7M |
| 2025-04-02 | 687.19 | 695.18 | 684.22 | 694.56 | 181.8M |
| 2025-04-01 | 677.37 | 688.19 | 673.96 | 687.55 | 222.8M |
| 2025-03-31 | 684.11 | 684.11 | 672.38 | 676.60 | 205.3M |
| 2025-03-28 | 687.75 | 690.40 | 679.46 | 685.43 | 198.5M |
| 2025-03-27 | 680.49 | 690.11 | 679.34 | 689.35 | 226.5M |
| 2025-03-26 | 686.53 | 686.53 | 680.01 | 680.81 | 197.2M |
| 2025-03-25 | 678.97 | 686.58 | 678.97 | 685.79 | 193.0M |
| 2025-03-24 | 680.30 | 682.95 | 678.19 | 679.02 | 159.6M |
| 2025-03-21 | 685.15 | 685.15 | 676.93 | 678.91 | 742.3M |
| 2025-03-20 | 684.33 | 685.04 | 681.11 | 684.44 | 259.3M |
| 2025-03-19 | 679.88 | 687.25 | 679.17 | 683.90 | 222.5M |
| 2025-03-18 | 678.72 | 684.99 | 678.72 | 680.21 | 211.4M |
| 2025-03-14 | 669.95 | 678.10 | 669.95 | 676.37 | 251.9M |
| 2025-03-13 | 670.29 | 673.40 | 667.52 | 668.47 | 191.4M |
| 2025-03-12 | 664.05 | 671.46 | 661.19 | 670.55 | 246.4M |
| 2025-03-11 | 666.89 | 668.17 | 659.48 | 663.80 | 224.9M |
| 2025-03-10 | 681.36 | 681.36 | 662.40 | 666.54 | 201.9M |
| 2025-03-07 | 679.97 | 681.66 | 668.09 | 680.95 | 207.5M |
| 2025-03-06 | 679.25 | 687.67 | 675.16 | 680.71 | 260.7M |
| 2025-03-05 | 675.37 | 679.75 | 673.89 | 679.30 | 218.3M |
| 2025-03-04 | 669.68 | 679.00 | 657.26 | 674.94 | 280.8M |
| 2025-03-03 | 673.77 | 687.17 | 670.72 | 671.53 | 189.3M |
| 2025-02-28 | 678.61 | 681.50 | 673.38 | 674.63 | 658.7M |
| 2025-02-27 | 688.41 | 688.56 | 674.41 | 677.90 | 249.9M |
| 2025-02-26 | 683.38 | 688.23 | 680.16 | 685.97 | 250.2M |
| 2025-02-25 | 692.18 | 692.18 | 681.27 | 682.88 | 240.4M |
| 2025-02-24 | 692.80 | 694.49 | 685.59 | 691.34 | 169.6M |
| 2025-02-21 | 699.60 | 699.95 | 688.86 | 692.20 | 104.2M |
| 2025-02-20 | 697.19 | 702.07 | 693.63 | 699.57 | 152.0M |
| 2025-02-19 | 701.53 | 701.98 | 695.66 | 697.08 | 253.1M |
| 2025-02-18 | 699.43 | 704.62 | 695.35 | 702.16 | 181.0M |
| 2025-02-17 | 696.39 | 700.13 | 693.01 | 699.36 | 28.9M |
| 2025-02-14 | 696.93 | 699.57 | 694.64 | 696.49 | 300.2M |
| 2025-02-13 | 695.80 | 700.80 | 693.77 | 697.21 | 213.6M |
| 2025-02-12 | 687.02 | 697.93 | 682.86 | 695.99 | 249.1M |
| 2025-02-11 | 681.58 | 689.97 | 677.39 | 688.45 | 211.5M |
| 2025-02-10 | 681.28 | 687.61 | 681.21 | 681.88 | 210.6M |
| 2025-02-07 | 678.52 | 682.19 | 677.89 | 680.46 | 180.6M |
| 2025-02-06 | 664.89 | 679.76 | 664.89 | 678.62 | 267.7M |
| 2025-02-05 | 668.76 | 679.38 | 663.09 | 664.78 | 246.7M |
| 2025-02-04 | 663.16 | 671.50 | 660.48 | 669.17 | 266.2M |
| 2025-01-31 | 671.04 | 674.75 | 659.03 | 660.56 | 237.0M |
| 2025-01-30 | 666.05 | 675.52 | 665.81 | 671.39 | 182.3M |
| 2025-01-29 | 664.29 | 666.36 | 658.41 | 665.22 | 185.3M |
| 2025-01-28 | 666.82 | 668.66 | 663.10 | 664.76 | 200.8M |
| 2025-01-27 | 660.31 | 669.12 | 659.54 | 666.75 | 147.2M |
| 2025-01-24 | 659.06 | 664.04 | 658.32 | 662.68 | 196.4M |
| 2025-01-23 | 658.20 | 662.41 | 650.06 | 658.98 | 212.4M |
| 2025-01-22 | 652.16 | 663.08 | 648.53 | 657.61 | 255.6M |
| 2025-01-21 | 648.12 | 653.72 | 646.87 | 651.31 | 160.6M |
| 2025-01-20 | 644.50 | 649.40 | 644.30 | 648.06 | 51.7M |
| 2025-01-17 | 644.94 | 651.05 | 644.37 | 644.72 | 154.3M |
| 2025-01-16 | 649.34 | 650.08 | 644.08 | 644.74 | 204.8M |
| 2025-01-15 | 644.47 | 649.45 | 644.19 | 648.43 | 207.4M |
| 2025-01-14 | 642.77 | 647.36 | 642.02 | 643.03 | 193.3M |
| 2025-01-13 | 639.68 | 643.75 | 636.10 | 642.64 | 175.9M |
| 2025-01-10 | 641.18 | 643.92 | 637.54 | 639.49 | 166.9M |
| 2025-01-09 | 639.87 | 652.26 | 639.87 | 642.15 | 81.2M |
| 2025-01-08 | 645.87 | 645.87 | 637.83 | 639.75 | 162.2M |
| 2025-01-07 | 639.11 | 647.78 | 639.11 | 645.53 | 150.0M |
| 2025-01-06 | 634.24 | 646.25 | 633.07 | 638.14 | 146.4M |
| 2025-01-03 | 641.68 | 642.48 | 630.24 | 631.25 | 118.6M |
| 2025-01-02 | 639.95 | 645.03 | 639.95 | 641.73 | 93.0M |