1,476.95
Última Actualización: 2025-09-24
| 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 | 1,580.00 | 1,629.90 | 1,580.00 | 1,590.00 | 0.0M |
| 2024-12-30 | 1,650.00 | 1,650.00 | 1,560.00 | 1,565.00 | 0.0M |
| 2024-12-27 | 1,589.45 | 1,589.45 | 1,550.00 | 1,581.75 | 0.0M |
| 2024-12-26 | 1,515.00 | 1,521.45 | 1,505.00 | 1,521.40 | 0.0M |
| 2024-12-24 | 1,448.00 | 1,449.00 | 1,425.05 | 1,449.00 | 0.0M |
| 2024-12-23 | 1,359.50 | 1,480.00 | 1,359.50 | 1,380.00 | 0.0M |
| 2024-12-20 | 1,420.00 | 1,430.00 | 1,420.00 | 1,430.00 | 0.0M |
| 2024-12-19 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.0M |
| 2024-12-18 | 1,463.00 | 1,490.00 | 1,463.00 | 1,485.00 | 0.0M |
| 2024-12-17 | 1,490.00 | 1,540.00 | 1,490.00 | 1,540.00 | 0.0M |
| 2024-12-12 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2024-12-10 | 1,481.00 | 1,500.05 | 1,481.00 | 1,490.00 | 0.0M |
| 2024-12-09 | 1,534.95 | 1,553.95 | 1,480.55 | 1,547.65 | 0.0M |
| 2024-12-06 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.0M |
| 2024-12-05 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2024-12-04 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2024-12-02 | 1,401.80 | 1,454.95 | 1,401.80 | 1,454.00 | 0.0M |
| 2024-11-29 | 1,380.00 | 1,401.80 | 1,380.00 | 1,401.80 | 0.0M |
| 2024-11-28 | 1,470.00 | 1,470.00 | 1,335.00 | 1,335.05 | 0.0M |
| 2024-11-27 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.0M |
| 2024-11-25 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.0M |
| 2024-11-22 | 1,411.00 | 1,411.00 | 1,403.00 | 1,403.00 | 0.0M |
| 2024-11-19 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 0.0M |
| 2024-11-14 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 0.0M |
| 2024-11-08 | 1,459.95 | 1,459.95 | 1,459.95 | 1,459.95 | 0.0M |
| 2024-11-07 | 1,425.05 | 1,425.05 | 1,400.00 | 1,400.00 | 0.0M |
| 2024-11-06 | 1,471.00 | 1,483.90 | 1,471.00 | 1,471.00 | 0.0M |
| 2024-11-05 | 1,420.00 | 1,483.95 | 1,411.00 | 1,483.95 | 0.0M |
| 2024-11-04 | 1,498.95 | 1,498.95 | 1,377.50 | 1,484.35 | 0.0M |
| 2024-11-01 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2024-10-30 | 1,380.00 | 1,391.00 | 1,380.00 | 1,389.00 | 0.0M |
| 2024-10-28 | 1,308.10 | 1,324.95 | 1,308.10 | 1,324.95 | 0.0M |
| 2024-10-25 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2024-10-24 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2024-10-23 | 1,275.00 | 1,330.00 | 1,275.00 | 1,330.00 | 0.0M |
| 2024-10-21 | 1,270.05 | 1,270.05 | 1,270.05 | 1,270.05 | 0.0M |
| 2024-10-16 | 1,394.00 | 1,394.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2024-10-15 | 1,315.75 | 1,394.95 | 1,315.75 | 1,394.00 | 0.0M |
| 2024-10-11 | 1,325.05 | 1,385.00 | 1,325.05 | 1,385.00 | 0.0M |
| 2024-10-10 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2024-10-09 | 1,389.95 | 1,390.00 | 1,389.95 | 1,390.00 | 0.0M |
| 2024-10-08 | 1,312.00 | 1,340.00 | 1,312.00 | 1,340.00 | 0.0M |
| 2024-10-04 | 1,287.30 | 1,288.00 | 1,287.30 | 1,288.00 | 0.0M |
| 2024-10-03 | 1,287.00 | 1,287.30 | 1,275.00 | 1,283.75 | 0.0M |
| 2024-10-01 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.0M |
| 2024-09-30 | 1,300.00 | 1,300.00 | 1,276.00 | 1,276.00 | 0.0M |
| 2024-09-27 | 1,320.10 | 1,321.00 | 1,310.00 | 1,318.50 | 0.0M |
| 2024-09-25 | 1,369.95 | 1,369.95 | 1,369.95 | 1,369.95 | 0.0M |
| 2024-09-24 | 1,331.00 | 1,331.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2024-09-20 | 1,400.00 | 1,400.00 | 1,300.05 | 1,331.00 | 0.0M |
| 2024-09-19 | 1,335.00 | 1,350.00 | 1,335.00 | 1,350.00 | 0.0M |
| 2024-09-18 | 1,375.00 | 1,407.00 | 1,341.05 | 1,344.45 | 0.0M |
| 2024-09-17 | 1,390.00 | 1,419.00 | 1,366.00 | 1,366.00 | 0.0M |
| 2024-09-16 | 1,360.05 | 1,417.95 | 1,360.05 | 1,417.95 | 0.0M |
| 2024-09-10 | 1,418.00 | 1,419.00 | 1,418.00 | 1,419.00 | 0.0M |
| 2024-09-06 | 1,377.40 | 1,377.40 | 1,370.00 | 1,375.00 | 0.0M |
| 2024-09-05 | 1,419.00 | 1,420.00 | 1,419.00 | 1,420.00 | 0.0M |
| 2024-09-04 | 1,426.00 | 1,427.00 | 1,426.00 | 1,427.00 | 0.0M |
| 2024-09-02 | 1,410.00 | 1,426.00 | 1,410.00 | 1,426.00 | 0.0M |
| 2024-08-30 | 1,405.00 | 1,405.00 | 1,360.05 | 1,404.00 | 0.0M |
| 2024-08-29 | 1,368.00 | 1,444.55 | 1,367.00 | 1,415.00 | 0.0M |
| 2024-08-28 | 1,359.00 | 1,433.75 | 1,340.00 | 1,407.95 | 0.0M |
| 2024-08-27 | 1,470.00 | 1,470.00 | 1,372.00 | 1,372.00 | 0.0M |
| 2024-08-26 | 1,432.00 | 1,432.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2024-08-23 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2024-08-22 | 1,530.00 | 1,530.00 | 1,480.00 | 1,500.00 | 0.0M |
| 2024-08-21 | 1,450.00 | 1,500.00 | 1,450.00 | 1,500.00 | 0.0M |
| 2024-08-20 | 1,485.00 | 1,500.00 | 1,485.00 | 1,486.50 | 0.0M |
| 2024-08-16 | 1,534.70 | 1,534.70 | 1,529.95 | 1,530.00 | 0.0M |
| 2024-08-13 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2024-08-12 | 1,425.90 | 1,430.00 | 1,425.90 | 1,430.00 | 0.0M |
| 2024-08-09 | 1,396.90 | 1,508.00 | 1,396.90 | 1,470.00 | 0.0M |
| 2024-08-08 | 1,469.95 | 1,469.95 | 1,469.95 | 1,469.95 | 0.0M |
| 2024-08-07 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0.0M |
| 2024-08-06 | 1,410.00 | 1,428.00 | 1,375.00 | 1,428.00 | 0.0M |
| 2024-08-05 | 1,370.00 | 1,449.95 | 1,359.00 | 1,360.00 | 0.0M |
| 2024-08-02 | 1,400.90 | 1,490.00 | 1,400.90 | 1,430.00 | 0.0M |
| 2024-07-30 | 1,480.00 | 1,480.00 | 1,469.00 | 1,469.00 | 0.0M |
| 2024-07-29 | 1,475.00 | 1,475.00 | 1,420.05 | 1,420.05 | 0.0M |
| 2024-07-26 | 1,430.00 | 1,480.00 | 1,430.00 | 1,475.00 | 0.0M |
| 2024-07-25 | 1,323.50 | 1,438.50 | 1,323.50 | 1,430.00 | 0.0M |
| 2024-07-23 | 1,420.00 | 1,420.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2024-07-22 | 1,493.50 | 1,493.50 | 1,410.00 | 1,420.00 | 0.0M |
| 2024-07-19 | 1,425.00 | 1,450.00 | 1,425.00 | 1,450.00 | 0.0M |
| 2024-07-18 | 1,465.00 | 1,465.00 | 1,400.05 | 1,400.05 | 0.0M |
| 2024-07-15 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0.0M |
| 2024-07-11 | 1,401.05 | 1,401.05 | 1,401.05 | 1,401.05 | 0.0M |
| 2024-07-10 | 1,460.00 | 1,460.00 | 1,423.00 | 1,423.00 | 0.0M |
| 2024-07-09 | 1,410.00 | 1,411.10 | 1,410.00 | 1,410.20 | 0.0M |
| 2024-07-05 | 1,390.05 | 1,499.95 | 1,378.00 | 1,479.95 | 0.0M |
| 2024-07-04 | 1,400.05 | 1,475.00 | 1,400.05 | 1,450.00 | 0.0M |
| 2024-07-03 | 1,488.65 | 1,488.65 | 1,380.05 | 1,462.95 | 0.0M |
| 2024-07-02 | 1,400.00 | 1,440.00 | 1,400.00 | 1,440.00 | 0.0M |
| 2024-07-01 | 1,430.05 | 1,490.00 | 1,415.50 | 1,440.00 | 0.0M |
| 2024-06-28 | 1,489.95 | 1,490.00 | 1,489.95 | 1,490.00 | 0.0M |
| 2024-06-25 | 1,500.00 | 1,500.00 | 1,430.00 | 1,430.00 | 0.0M |
| 2024-06-21 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2024-06-20 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0.0M |
| 2024-06-19 | 1,450.00 | 1,450.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2024-06-18 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 0.0M |
| 2024-06-12 | 1,451.00 | 1,451.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2024-06-11 | 1,452.00 | 1,476.10 | 1,451.00 | 1,451.00 | 0.0M |
| 2024-06-10 | 1,450.00 | 1,450.05 | 1,450.00 | 1,450.00 | 0.0M |
| 2024-06-07 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2024-06-05 | 1,426.00 | 1,489.95 | 1,423.00 | 1,478.00 | 0.0M |
| 2024-06-04 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2024-06-03 | 1,500.00 | 1,500.00 | 1,458.25 | 1,499.95 | 0.0M |
| 2024-05-31 | 1,584.95 | 1,584.95 | 1,444.40 | 1,534.95 | 0.0M |
| 2024-05-30 | 1,520.80 | 1,600.00 | 1,519.05 | 1,520.00 | 0.0M |
| 2024-05-29 | 1,624.95 | 1,624.95 | 1,599.00 | 1,599.00 | 0.0M |
| 2024-05-28 | 1,600.00 | 1,600.00 | 1,589.95 | 1,589.95 | 0.0M |
| 2024-05-27 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.0M |
| 2024-05-24 | 1,600.00 | 1,600.00 | 1,510.05 | 1,532.75 | 0.0M |
| 2024-05-23 | 1,600.00 | 1,600.00 | 1,579.95 | 1,579.95 | 0.0M |
| 2024-05-22 | 1,575.90 | 1,575.90 | 1,475.00 | 1,535.00 | 0.0M |
| 2024-05-21 | 1,450.00 | 1,545.00 | 1,450.00 | 1,545.00 | 0.0M |
| 2024-05-18 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2024-05-16 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 0.0M |
| 2024-05-15 | 1,440.00 | 1,440.00 | 1,435.00 | 1,435.00 | 0.0M |
| 2024-05-10 | 1,450.00 | 1,450.00 | 1,380.20 | 1,380.20 | 0.0M |
| 2024-05-09 | 1,405.05 | 1,405.05 | 1,402.25 | 1,404.75 | 0.0M |
| 2024-05-08 | 1,400.00 | 1,542.95 | 1,400.00 | 1,470.00 | 0.0M |
| 2024-05-07 | 1,494.00 | 1,494.00 | 1,410.05 | 1,470.00 | 0.0M |
| 2024-05-06 | 1,408.50 | 1,478.90 | 1,408.50 | 1,477.40 | 0.0M |
| 2024-05-03 | 1,410.00 | 1,410.00 | 1,404.00 | 1,408.50 | 0.0M |
| 2024-05-02 | 1,352.35 | 1,352.35 | 1,352.35 | 1,352.35 | 0.0M |
| 2024-04-30 | 1,330.00 | 1,352.30 | 1,330.00 | 1,352.30 | 0.0M |
| 2024-04-29 | 1,354.50 | 1,354.50 | 1,353.95 | 1,353.95 | 0.0M |
| 2024-04-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2024-04-25 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2024-04-24 | 1,301.50 | 1,366.00 | 1,276.15 | 1,300.00 | 0.0M |
| 2024-04-23 | 1,310.00 | 1,340.00 | 1,301.50 | 1,301.50 | 0.0M |
| 2024-04-22 | 1,307.00 | 1,374.95 | 1,307.00 | 1,370.00 | 0.0M |
| 2024-04-19 | 1,333.75 | 1,333.75 | 1,333.65 | 1,333.75 | 0.0M |
| 2024-04-18 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.0M |
| 2024-04-16 | 1,406.00 | 1,406.00 | 1,275.00 | 1,380.00 | 0.0M |
| 2024-04-15 | 1,285.00 | 1,349.95 | 1,250.00 | 1,339.95 | 0.0M |
| 2024-04-12 | 1,345.00 | 1,345.00 | 1,315.00 | 1,315.00 | 0.0M |
| 2024-04-10 | 1,380.00 | 1,380.00 | 1,280.05 | 1,285.00 | 0.0M |
| 2024-04-09 | 1,385.00 | 1,385.00 | 1,285.00 | 1,340.00 | 0.0M |
| 2024-04-05 | 1,310.00 | 1,350.00 | 1,310.00 | 1,350.00 | 0.0M |
| 2024-04-04 | 1,310.00 | 1,382.00 | 1,310.00 | 1,350.00 | 0.0M |
| 2024-04-03 | 1,384.00 | 1,384.00 | 1,310.00 | 1,332.15 | 0.0M |
| 2024-04-02 | 1,310.00 | 1,399.00 | 1,310.00 | 1,364.00 | 0.0M |
| 2024-03-28 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0M |
| 2024-03-27 | 1,285.60 | 1,290.00 | 1,201.05 | 1,283.30 | 0.0M |
| 2024-03-26 | 1,271.00 | 1,384.70 | 1,200.00 | 1,224.40 | 0.0M |
| 2024-03-21 | 1,300.05 | 1,330.00 | 1,300.05 | 1,325.00 | 0.0M |
| 2024-03-20 | 1,330.00 | 1,370.00 | 1,252.40 | 1,370.00 | 0.0M |
| 2024-03-15 | 1,320.00 | 1,399.95 | 1,279.00 | 1,390.00 | 0.0M |
| 2024-03-14 | 1,368.00 | 1,390.00 | 1,368.00 | 1,379.00 | 0.0M |
| 2024-03-13 | 1,325.50 | 1,400.00 | 1,325.50 | 1,367.10 | 0.0M |
| 2024-03-12 | 1,390.00 | 1,390.00 | 1,349.00 | 1,349.00 | 0.0M |
| 2024-03-11 | 1,509.95 | 1,509.95 | 1,390.00 | 1,390.00 | 0.0M |
| 2024-03-07 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2024-03-06 | 1,360.35 | 1,379.00 | 1,360.35 | 1,379.00 | 0.0M |
| 2024-03-05 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 0.0M |
| 2024-03-04 | 1,335.00 | 1,390.00 | 1,335.00 | 1,390.00 | 0.0M |
| 2024-03-02 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.0M |
| 2024-03-01 | 1,399.95 | 1,400.00 | 1,399.95 | 1,400.00 | 0.0M |
| 2024-02-29 | 1,400.00 | 1,400.00 | 1,301.55 | 1,303.05 | 0.0M |
| 2024-02-28 | 1,400.00 | 1,400.00 | 1,361.00 | 1,361.00 | 0.0M |
| 2024-02-27 | 1,490.00 | 1,490.00 | 1,430.00 | 1,430.00 | 0.0M |
| 2024-02-26 | 1,463.00 | 1,499.00 | 1,401.00 | 1,410.05 | 0.0M |
| 2024-02-23 | 1,400.50 | 1,464.00 | 1,361.25 | 1,464.00 | 0.0M |
| 2024-02-22 | 1,410.00 | 1,464.95 | 1,380.00 | 1,460.50 | 0.0M |
| 2024-02-21 | 1,499.00 | 1,500.00 | 1,401.35 | 1,481.00 | 0.0M |
| 2024-02-20 | 1,342.00 | 1,463.90 | 1,342.00 | 1,437.55 | 0.0M |
| 2024-02-19 | 1,336.75 | 1,464.00 | 1,336.75 | 1,464.00 | 0.0M |
| 2024-02-16 | 1,423.00 | 1,445.00 | 1,354.50 | 1,364.00 | 0.0M |
| 2024-02-15 | 1,350.00 | 1,400.00 | 1,350.00 | 1,396.45 | 0.0M |
| 2024-02-14 | 1,325.00 | 1,360.00 | 1,325.00 | 1,360.00 | 0.0M |
| 2024-02-13 | 1,320.35 | 1,341.00 | 1,320.35 | 1,341.00 | 0.0M |
| 2024-02-08 | 1,465.00 | 1,465.00 | 1,322.00 | 1,443.30 | 0.0M |
| 2024-02-07 | 1,356.00 | 1,465.00 | 1,355.45 | 1,460.00 | 0.0M |
| 2024-02-06 | 1,484.00 | 1,485.00 | 1,416.00 | 1,416.00 | 0.0M |
| 2024-02-05 | 1,495.00 | 1,495.00 | 1,480.00 | 1,485.00 | 0.0M |
| 2024-02-02 | 1,450.00 | 1,450.00 | 1,439.00 | 1,444.00 | 0.0M |
| 2024-02-01 | 1,425.00 | 1,435.00 | 1,371.00 | 1,392.90 | 0.0M |
| 2024-01-31 | 1,430.00 | 1,430.00 | 1,367.00 | 1,429.70 | 0.0M |
| 2024-01-30 | 1,365.00 | 1,435.00 | 1,348.10 | 1,430.00 | 0.0M |
| 2024-01-29 | 1,390.00 | 1,420.00 | 1,321.00 | 1,419.00 | 0.0M |
| 2024-01-25 | 1,414.80 | 1,415.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2024-01-24 | 1,405.00 | 1,415.00 | 1,330.00 | 1,414.95 | 0.0M |
| 2024-01-23 | 1,510.00 | 1,510.00 | 1,385.10 | 1,395.05 | 0.0M |
| 2024-01-20 | 1,419.95 | 1,457.95 | 1,419.95 | 1,457.95 | 0.0M |
| 2024-01-19 | 1,390.00 | 1,439.95 | 1,350.00 | 1,419.95 | 0.0M |
| 2024-01-18 | 1,432.95 | 1,503.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2024-01-17 | 1,434.95 | 1,434.95 | 1,387.00 | 1,432.95 | 0.0M |
| 2024-01-16 | 1,336.00 | 1,435.00 | 1,336.00 | 1,435.00 | 0.0M |
| 2024-01-15 | 1,435.00 | 1,435.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2024-01-12 | 1,360.00 | 1,400.00 | 1,360.00 | 1,400.00 | 0.0M |
| 2024-01-11 | 1,419.00 | 1,419.00 | 1,354.00 | 1,364.30 | 0.0M |
| 2024-01-10 | 1,375.00 | 1,420.00 | 1,360.00 | 1,419.00 | 0.0M |
| 2024-01-09 | 1,380.00 | 1,395.00 | 1,375.00 | 1,375.00 | 0.0M |
| 2024-01-08 | 1,488.95 | 1,488.95 | 1,351.65 | 1,374.90 | 0.0M |
| 2024-01-05 | 1,360.00 | 1,422.75 | 1,360.00 | 1,422.75 | 0.0M |
| 2024-01-04 | 1,317.00 | 1,355.00 | 1,275.00 | 1,355.00 | 0.0M |
| 2024-01-03 | 1,299.00 | 1,305.10 | 1,288.00 | 1,305.05 | 0.0M |
| 2024-01-02 | 1,294.00 | 1,294.00 | 1,203.35 | 1,283.50 | 0.0M |
| 2024-01-01 | 1,260.00 | 1,295.00 | 1,225.30 | 1,264.75 | 0.0M |