1,100.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,050.00 | 1,050.00 | 1,030.00 | 1,045.00 | 3.5M |
| 2022-12-29 | 1,045.00 | 1,045.00 | 1,035.00 | 1,045.00 | 3.5M |
| 2022-12-28 | 1,050.00 | 1,050.00 | 1,025.00 | 1,045.00 | 3.5M |
| 2022-12-27 | 1,020.00 | 1,040.00 | 1,020.00 | 1,040.00 | 4.5M |
| 2022-12-26 | 1,040.00 | 1,040.00 | 1,015.00 | 1,025.00 | 3.8M |
| 2022-12-23 | 1,045.00 | 1,045.00 | 1,020.00 | 1,040.00 | 4.1M |
| 2022-12-22 | 1,045.00 | 1,060.00 | 1,020.00 | 1,045.00 | 3.7M |
| 2022-12-21 | 1,010.00 | 1,045.00 | 1,005.00 | 1,045.00 | 3.2M |
| 2022-12-20 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 3.8M |
| 2022-12-19 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 5.5M |
| 2022-12-16 | 1,015.00 | 1,020.00 | 1,005.00 | 1,020.00 | 5.4M |
| 2022-12-15 | 1,030.00 | 1,030.00 | 1,015.00 | 1,015.00 | 2.9M |
| 2022-12-14 | 1,050.00 | 1,050.00 | 1,025.00 | 1,030.00 | 4.7M |
| 2022-12-13 | 1,020.00 | 1,055.00 | 1,020.00 | 1,045.00 | 6.4M |
| 2022-12-12 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 2.7M |
| 2022-12-09 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 3.5M |
| 2022-12-08 | 1,010.00 | 1,015.00 | 995.00 | 1,010.00 | 4.0M |
| 2022-12-07 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 4.9M |
| 2022-12-06 | 1,015.00 | 1,035.00 | 995.00 | 1,010.00 | 8.9M |
| 2022-12-05 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 5.6M |
| 2022-12-02 | 1,035.00 | 1,035.00 | 1,010.00 | 1,020.00 | 6.3M |
| 2022-12-01 | 1,045.00 | 1,045.00 | 1,020.00 | 1,035.00 | 6.3M |
| 2022-11-30 | 1,055.00 | 1,055.00 | 1,025.00 | 1,045.00 | 7.4M |
| 2022-11-29 | 1,100.00 | 1,100.00 | 1,040.00 | 1,055.00 | 7.5M |
| 2022-11-28 | 1,070.00 | 1,090.00 | 1,055.00 | 1,080.00 | 4.8M |
| 2022-11-25 | 1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 6.6M |
| 2022-11-24 | 1,045.00 | 1,070.00 | 1,045.00 | 1,070.00 | 5.3M |
| 2022-11-23 | 1,040.00 | 1,045.00 | 1,000.00 | 1,045.00 | 14.5M |
| 2022-11-22 | 1,070.00 | 1,085.00 | 1,040.00 | 1,040.00 | 10.3M |
| 2022-11-21 | 1,115.00 | 1,120.00 | 1,070.00 | 1,090.00 | 13.2M |
| 2022-11-18 | 1,120.00 | 1,120.00 | 1,095.00 | 1,115.00 | 10.8M |
| 2022-11-17 | 1,135.00 | 1,140.00 | 1,110.00 | 1,120.00 | 7.7M |
| 2022-11-16 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 7.7M |
| 2022-11-15 | 1,145.00 | 1,145.00 | 1,125.00 | 1,135.00 | 6.7M |
| 2022-11-14 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 9.3M |
| 2022-11-11 | 1,130.00 | 1,140.00 | 1,125.00 | 1,135.00 | 6.8M |
| 2022-11-10 | 1,120.00 | 1,130.00 | 1,110.00 | 1,130.00 | 5.4M |
| 2022-11-09 | 1,115.00 | 1,120.00 | 1,110.00 | 1,120.00 | 7.5M |
| 2022-11-08 | 1,135.00 | 1,145.00 | 1,110.00 | 1,110.00 | 9.5M |
| 2022-11-07 | 1,135.00 | 1,140.00 | 1,120.00 | 1,135.00 | 6.5M |
| 2022-11-04 | 1,130.00 | 1,130.00 | 1,115.00 | 1,130.00 | 9.2M |
| 2022-11-03 | 1,135.00 | 1,135.00 | 1,115.00 | 1,130.00 | 7.7M |
| 2022-11-02 | 1,130.00 | 1,150.00 | 1,115.00 | 1,130.00 | 9.4M |
| 2022-11-01 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 7.0M |
| 2022-10-31 | 1,130.00 | 1,140.00 | 1,120.00 | 1,125.00 | 7.3M |
| 2022-10-28 | 1,135.00 | 1,140.00 | 1,120.00 | 1,135.00 | 6.2M |
| 2022-10-27 | 1,135.00 | 1,145.00 | 1,120.00 | 1,140.00 | 5.7M |
| 2022-10-26 | 1,155.00 | 1,170.00 | 1,120.00 | 1,135.00 | 9.8M |
| 2022-10-25 | 1,165.00 | 1,165.00 | 1,140.00 | 1,140.00 | 7.7M |
| 2022-10-24 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 8.5M |
| 2022-10-21 | 1,175.00 | 1,175.00 | 1,155.00 | 1,160.00 | 5.6M |
| 2022-10-20 | 1,160.00 | 1,175.00 | 1,145.00 | 1,175.00 | 13.3M |
| 2022-10-19 | 1,155.00 | 1,165.00 | 1,145.00 | 1,165.00 | 11.4M |
| 2022-10-18 | 1,135.00 | 1,150.00 | 1,120.00 | 1,150.00 | 10.4M |
| 2022-10-17 | 1,145.00 | 1,145.00 | 1,120.00 | 1,135.00 | 6.1M |
| 2022-10-14 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 5.0M |
| 2022-10-13 | 1,145.00 | 1,145.00 | 1,125.00 | 1,140.00 | 4.9M |
| 2022-10-12 | 1,140.00 | 1,155.00 | 1,115.00 | 1,135.00 | 6.8M |
| 2022-10-11 | 1,125.00 | 1,145.00 | 1,125.00 | 1,140.00 | 5.6M |
| 2022-10-10 | 1,140.00 | 1,145.00 | 1,120.00 | 1,135.00 | 11.4M |
| 2022-10-07 | 1,135.00 | 1,140.00 | 1,125.00 | 1,140.00 | 5.3M |
| 2022-10-06 | 1,150.00 | 1,150.00 | 1,120.00 | 1,135.00 | 10.0M |
| 2022-10-05 | 1,165.00 | 1,165.00 | 1,120.00 | 1,150.00 | 14.9M |
| 2022-10-04 | 1,205.00 | 1,205.00 | 1,135.00 | 1,150.00 | 24.4M |
| 2022-10-03 | 1,200.00 | 1,205.00 | 1,160.00 | 1,195.00 | 18.3M |
| 2022-09-30 | 1,130.00 | 1,165.00 | 1,130.00 | 1,165.00 | 10.3M |
| 2022-09-29 | 1,135.00 | 1,135.00 | 1,115.00 | 1,130.00 | 8.4M |
| 2022-09-28 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 8.8M |
| 2022-09-27 | 1,145.00 | 1,145.00 | 1,130.00 | 1,140.00 | 6.5M |
| 2022-09-26 | 1,150.00 | 1,150.00 | 1,130.00 | 1,145.00 | 7.3M |
| 2022-09-23 | 1,150.00 | 1,150.00 | 1,130.00 | 1,145.00 | 7.0M |
| 2022-09-22 | 1,145.00 | 1,150.00 | 1,130.00 | 1,150.00 | 9.1M |
| 2022-09-21 | 1,150.00 | 1,150.00 | 1,130.00 | 1,145.00 | 7.2M |
| 2022-09-20 | 1,155.00 | 1,165.00 | 1,130.00 | 1,150.00 | 11.2M |
| 2022-09-19 | 1,145.00 | 1,160.00 | 1,130.00 | 1,155.00 | 6.6M |
| 2022-09-16 | 1,160.00 | 1,160.00 | 1,130.00 | 1,150.00 | 10.6M |
| 2022-09-15 | 1,165.00 | 1,185.00 | 1,145.00 | 1,165.00 | 9.9M |
| 2022-09-14 | 1,160.00 | 1,170.00 | 1,135.00 | 1,165.00 | 13.4M |
| 2022-09-13 | 1,175.00 | 1,200.00 | 1,145.00 | 1,170.00 | 7.5M |
| 2022-09-12 | 1,170.00 | 1,180.00 | 1,155.00 | 1,175.00 | 6.3M |
| 2022-09-09 | 1,145.00 | 1,180.00 | 1,135.00 | 1,160.00 | 11.3M |
| 2022-09-08 | 1,150.00 | 1,160.00 | 1,130.00 | 1,145.00 | 11.5M |
| 2022-09-07 | 1,200.00 | 1,200.00 | 1,150.00 | 1,155.00 | 11.9M |
| 2022-09-06 | 1,210.00 | 1,240.00 | 1,170.00 | 1,200.00 | 10.1M |
| 2022-09-05 | 1,240.00 | 1,265.00 | 1,190.00 | 1,210.00 | 9.3M |
| 2022-09-02 | 1,265.00 | 1,280.00 | 1,220.00 | 1,245.00 | 16.5M |
| 2022-09-01 | 1,345.00 | 1,345.00 | 1,275.00 | 1,275.00 | 10.9M |
| 2022-08-31 | 1,355.00 | 1,375.00 | 1,310.00 | 1,345.00 | 8.9M |
| 2022-08-30 | 1,340.00 | 1,365.00 | 1,335.00 | 1,355.00 | 7.3M |
| 2022-08-29 | 1,370.00 | 1,375.00 | 1,340.00 | 1,340.00 | 7.0M |
| 2022-08-26 | 1,370.00 | 1,380.00 | 1,350.00 | 1,375.00 | 7.7M |
| 2022-08-25 | 1,380.00 | 1,390.00 | 1,355.00 | 1,370.00 | 5.1M |
| 2022-08-24 | 1,410.00 | 1,450.00 | 1,350.00 | 1,380.00 | 20.7M |
| 2022-08-23 | 1,310.00 | 1,410.00 | 1,300.00 | 1,410.00 | 47.2M |
| 2022-08-22 | 1,300.00 | 1,320.00 | 1,290.00 | 1,310.00 | 5.9M |
| 2022-08-19 | 1,295.00 | 1,300.00 | 1,285.00 | 1,300.00 | 3.9M |
| 2022-08-18 | 1,285.00 | 1,305.00 | 1,275.00 | 1,290.00 | 5.3M |
| 2022-08-16 | 1,290.00 | 1,295.00 | 1,270.00 | 1,290.00 | 4.7M |
| 2022-08-15 | 1,275.00 | 1,290.00 | 1,265.00 | 1,290.00 | 6.9M |
| 2022-08-12 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 3.4M |
| 2022-08-11 | 1,290.00 | 1,300.00 | 1,270.00 | 1,290.00 | 9.2M |
| 2022-08-10 | 1,270.00 | 1,315.00 | 1,260.00 | 1,290.00 | 19.1M |
| 2022-08-09 | 1,270.00 | 1,275.00 | 1,260.00 | 1,275.00 | 4.0M |
| 2022-08-08 | 1,270.00 | 1,275.00 | 1,250.00 | 1,275.00 | 6.0M |
| 2022-08-05 | 1,260.00 | 1,270.00 | 1,240.00 | 1,270.00 | 8.6M |
| 2022-08-04 | 1,255.00 | 1,270.00 | 1,240.00 | 1,260.00 | 5.8M |
| 2022-08-03 | 1,240.00 | 1,260.00 | 1,225.00 | 1,255.00 | 6.0M |
| 2022-08-02 | 1,270.00 | 1,270.00 | 1,240.00 | 1,240.00 | 6.7M |
| 2022-08-01 | 1,275.00 | 1,285.00 | 1,250.00 | 1,270.00 | 7.6M |
| 2022-07-29 | 1,260.00 | 1,280.00 | 1,250.00 | 1,260.00 | 11.7M |
| 2022-07-28 | 1,255.00 | 1,275.00 | 1,250.00 | 1,255.00 | 11.2M |
| 2022-07-27 | 1,230.00 | 1,255.00 | 1,155.00 | 1,255.00 | 12.5M |
| 2022-07-26 | 1,265.00 | 1,280.00 | 1,240.00 | 1,240.00 | 11.1M |
| 2022-07-25 | 1,270.00 | 1,290.00 | 1,255.00 | 1,285.00 | 10.5M |
| 2022-07-22 | 1,290.00 | 1,295.00 | 1,270.00 | 1,275.00 | 7.0M |
| 2022-07-21 | 1,285.00 | 1,300.00 | 1,275.00 | 1,295.00 | 9.7M |
| 2022-07-20 | 1,300.00 | 1,310.00 | 1,285.00 | 1,285.00 | 8.7M |
| 2022-07-19 | 1,295.00 | 1,310.00 | 1,275.00 | 1,300.00 | 9.3M |
| 2022-07-18 | 1,335.00 | 1,345.00 | 1,275.00 | 1,285.00 | 16.8M |
| 2022-07-15 | 1,255.00 | 1,340.00 | 1,255.00 | 1,325.00 | 33.9M |
| 2022-07-14 | 1,250.00 | 1,255.00 | 1,230.00 | 1,250.00 | 16.1M |
| 2022-07-13 | 1,245.00 | 1,290.00 | 1,240.00 | 1,250.00 | 22.7M |
| 2022-07-12 | 1,250.00 | 1,280.00 | 1,245.00 | 1,255.00 | 11.6M |
| 2022-07-11 | 1,270.00 | 1,290.00 | 1,255.00 | 1,255.00 | 10.2M |
| 2022-07-08 | 1,260.00 | 1,305.00 | 1,240.00 | 1,265.00 | 19.9M |
| 2022-07-07 | 1,230.00 | 1,260.00 | 1,225.00 | 1,260.00 | 8.6M |
| 2022-07-06 | 1,250.00 | 1,255.00 | 1,215.00 | 1,230.00 | 9.8M |
| 2022-07-05 | 1,240.00 | 1,255.00 | 1,230.00 | 1,250.00 | 8.4M |
| 2022-07-04 | 1,260.00 | 1,265.00 | 1,225.00 | 1,230.00 | 10.4M |
| 2022-07-01 | 1,240.00 | 1,275.00 | 1,220.00 | 1,255.00 | 34.6M |
| 2022-06-30 | 1,250.00 | 1,255.00 | 1,210.00 | 1,235.00 | 11.3M |
| 2022-06-29 | 1,275.00 | 1,275.00 | 1,195.00 | 1,255.00 | 19.2M |
| 2022-06-28 | 1,290.00 | 1,325.00 | 1,260.00 | 1,280.00 | 13.0M |
| 2022-06-27 | 1,290.00 | 1,295.00 | 1,255.00 | 1,290.00 | 10.4M |
| 2022-06-24 | 1,270.00 | 1,305.00 | 1,255.00 | 1,280.00 | 17.0M |
| 2022-06-23 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 9.6M |
| 2022-06-22 | 1,250.00 | 1,275.00 | 1,245.00 | 1,270.00 | 12.3M |
| 2022-06-21 | 1,265.00 | 1,285.00 | 1,245.00 | 1,250.00 | 19.1M |
| 2022-06-20 | 1,195.00 | 1,270.00 | 1,185.00 | 1,260.00 | 34.2M |
| 2022-06-17 | 1,175.00 | 1,230.00 | 1,160.00 | 1,185.00 | 12.4M |
| 2022-06-16 | 1,165.00 | 1,205.00 | 1,155.00 | 1,170.00 | 14.2M |
| 2022-06-15 | 1,175.00 | 1,190.00 | 1,140.00 | 1,165.00 | 13.2M |
| 2022-06-14 | 1,155.00 | 1,205.00 | 1,140.00 | 1,175.00 | 15.9M |
| 2022-06-13 | 1,180.00 | 1,180.00 | 1,120.00 | 1,160.00 | 13.5M |
| 2022-06-10 | 1,190.00 | 1,235.00 | 1,175.00 | 1,190.00 | 27.7M |
| 2022-06-09 | 1,170.00 | 1,240.00 | 1,170.00 | 1,185.00 | 15.0M |
| 2022-06-08 | 1,200.00 | 1,200.00 | 1,150.00 | 1,160.00 | 30.3M |
| 2022-06-07 | 1,100.00 | 1,200.00 | 1,095.00 | 1,200.00 | 70.2M |
| 2022-06-06 | 1,080.00 | 1,095.00 | 1,065.00 | 1,095.00 | 13.6M |
| 2022-06-03 | 1,075.00 | 1,085.00 | 1,060.00 | 1,080.00 | 10.3M |
| 2022-06-02 | 1,110.00 | 1,110.00 | 1,070.00 | 1,075.00 | 10.7M |
| 2022-05-31 | 1,075.00 | 1,110.00 | 1,045.00 | 1,105.00 | 24.8M |
| 2022-05-30 | 1,110.00 | 1,120.00 | 1,055.00 | 1,070.00 | 12.7M |
| 2022-05-27 | 1,115.00 | 1,115.00 | 1,060.00 | 1,100.00 | 6.1M |
| 2022-05-25 | 1,120.00 | 1,155.00 | 1,080.00 | 1,100.00 | 13.9M |
| 2022-05-24 | 1,010.00 | 1,145.00 | 1,010.00 | 1,100.00 | 79.2M |
| 2022-05-23 | 1,040.00 | 1,060.00 | 1,000.00 | 1,005.00 | 24.9M |
| 2022-05-20 | 1,015.00 | 1,070.00 | 1,010.00 | 1,030.00 | 40.9M |
| 2022-05-19 | 965.00 | 1,005.00 | 955.00 | 1,005.00 | 40.2M |
| 2022-05-18 | 985.00 | 1,020.00 | 950.00 | 975.00 | 36.0M |
| 2022-05-17 | 920.00 | 985.00 | 915.00 | 985.00 | 39.3M |
| 2022-05-13 | 910.00 | 930.00 | 905.00 | 920.00 | 10.5M |
| 2022-05-12 | 925.00 | 925.00 | 895.00 | 910.00 | 10.1M |
| 2022-05-11 | 890.00 | 925.00 | 890.00 | 925.00 | 11.1M |
| 2022-05-10 | 875.00 | 905.00 | 870.00 | 895.00 | 7.8M |
| 2022-05-09 | 900.00 | 900.00 | 860.00 | 885.00 | 5.7M |
| 2022-04-28 | 860.00 | 910.00 | 845.00 | 900.00 | 10.1M |
| 2022-04-27 | 885.00 | 915.00 | 885.00 | 905.00 | 13.4M |
| 2022-04-26 | 820.00 | 895.00 | 800.00 | 885.00 | 25.1M |
| 2022-04-25 | 860.00 | 860.00 | 860.00 | 860.00 | 0.0M |
| 2022-04-22 | 945.00 | 960.00 | 920.00 | 920.00 | 19.4M |
| 2022-04-21 | 945.00 | 950.00 | 930.00 | 945.00 | 12.6M |
| 2022-04-20 | 960.00 | 960.00 | 935.00 | 940.00 | 7.7M |
| 2022-04-19 | 970.00 | 1,005.00 | 930.00 | 960.00 | 60.4M |
| 2022-04-18 | 935.00 | 970.00 | 925.00 | 970.00 | 94.4M |
| 2022-04-14 | 900.00 | 945.00 | 900.00 | 925.00 | 22.9M |
| 2022-04-13 | 920.00 | 940.00 | 905.00 | 905.00 | 16.7M |
| 2022-04-12 | 905.00 | 985.00 | 890.00 | 915.00 | 77.6M |
| 2022-04-11 | 915.00 | 925.00 | 895.00 | 905.00 | 15.6M |
| 2022-04-08 | 900.00 | 910.00 | 895.00 | 910.00 | 12.0M |
| 2022-04-07 | 910.00 | 915.00 | 880.00 | 900.00 | 16.5M |
| 2022-04-06 | 930.00 | 935.00 | 890.00 | 910.00 | 38.1M |
| 2022-04-05 | 845.00 | 960.00 | 840.00 | 930.00 | 59.2M |
| 2022-04-04 | 795.00 | 840.00 | 785.00 | 835.00 | 25.4M |
| 2022-04-01 | 795.00 | 795.00 | 780.00 | 795.00 | 10.1M |
| 2022-03-31 | 800.00 | 805.00 | 785.00 | 795.00 | 13.7M |
| 2022-03-30 | 830.00 | 830.00 | 785.00 | 795.00 | 14.9M |
| 2022-03-29 | 840.00 | 840.00 | 785.00 | 800.00 | 9.0M |
| 2022-03-28 | 780.00 | 825.00 | 780.00 | 795.00 | 26.7M |
| 2022-03-25 | 750.00 | 780.00 | 735.00 | 775.00 | 18.0M |
| 2022-03-24 | 765.00 | 775.00 | 745.00 | 750.00 | 16.0M |
| 2022-03-23 | 755.00 | 770.00 | 740.00 | 765.00 | 11.6M |
| 2022-03-22 | 750.00 | 760.00 | 725.00 | 755.00 | 38.7M |
| 2022-03-21 | 780.00 | 795.00 | 730.00 | 750.00 | 42.3M |
| 2022-03-18 | 820.00 | 835.00 | 775.00 | 780.00 | 39.9M |
| 2022-03-17 | 820.00 | 850.00 | 795.00 | 815.00 | 58.1M |
| 2022-03-16 | 780.00 | 840.00 | 760.00 | 815.00 | 162.7M |
| 2022-03-15 | 810.00 | 810.00 | 810.00 | 810.00 | 8.4M |
| 2022-03-14 | 1,085.00 | 1,085.00 | 870.00 | 870.00 | 11.7M |
| 2022-03-11 | 830.00 | 935.00 | 750.00 | 935.00 | 163.7M |
| 2022-03-10 | 600.00 | 750.00 | 600.00 | 750.00 | 118.7M |