1,533.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2024-12-26 | 1,075.00 | 1,090.00 | 1,075.00 | 1,090.00 | 0.0M |
| 2024-12-24 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2024-12-23 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2024-12-20 | 1,050.00 | 1,095.00 | 1,050.00 | 1,073.04 | 0.0M |
| 2024-12-18 | 1,042.00 | 1,047.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2024-12-17 | 1,041.30 | 1,041.30 | 1,041.30 | 1,041.30 | 0.0M |
| 2024-12-16 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.0M |
| 2024-12-11 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.0M |
| 2024-12-09 | 1,065.00 | 1,118.43 | 1,065.00 | 1,118.43 | 0.0M |
| 2024-12-05 | 1,050.00 | 1,050.00 | 1,047.83 | 1,047.83 | 0.0M |
| 2024-12-04 | 1,015.50 | 1,028.00 | 1,015.50 | 1,028.00 | 0.0M |
| 2024-12-03 | 1,053.00 | 1,053.00 | 1,052.00 | 1,053.00 | 0.0M |
| 2024-11-29 | 1,000.02 | 1,038.58 | 1,000.02 | 1,038.58 | 0.0M |
| 2024-11-28 | 1,000.02 | 1,000.04 | 1,000.02 | 1,000.04 | 0.0M |
| 2024-11-25 | 1,048.00 | 1,048.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2024-11-22 | 1,070.00 | 1,070.00 | 1,025.22 | 1,025.22 | 0.0M |
| 2024-11-21 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.0M |
| 2024-11-20 | 1,030.00 | 1,054.75 | 1,030.00 | 1,054.75 | 0.0M |
| 2024-11-19 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2024-11-14 | 1,060.00 | 1,066.00 | 1,055.00 | 1,055.00 | 0.0M |
| 2024-11-13 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0M |
| 2024-11-12 | 1,070.00 | 1,070.00 | 1,048.00 | 1,050.00 | 0.0M |
| 2024-11-11 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2024-11-08 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2024-11-07 | 1,050.02 | 1,105.00 | 1,050.02 | 1,105.00 | 0.0M |
| 2024-11-06 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2024-11-04 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2024-11-01 | 1,066.55 | 1,074.00 | 1,000.00 | 1,074.00 | 0.0M |
| 2024-10-29 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2024-10-23 | 1,083.85 | 1,083.85 | 1,045.05 | 1,045.05 | 0.0M |
| 2024-10-22 | 1,044.05 | 1,044.05 | 1,044.05 | 1,044.05 | 0.0M |
| 2024-10-21 | 1,045.00 | 1,046.01 | 1,045.00 | 1,046.01 | 0.0M |
| 2024-10-17 | 1,042.00 | 1,042.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2024-10-16 | 1,035.30 | 1,035.30 | 1,035.25 | 1,035.25 | 0.0M |
| 2024-10-15 | 1,100.00 | 1,100.00 | 1,042.00 | 1,042.00 | 0.0M |
| 2024-10-14 | 1,106.00 | 1,106.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2024-10-10 | 1,090.50 | 1,105.00 | 1,090.50 | 1,105.00 | 0.0M |
| 2024-10-09 | 1,100.00 | 1,101.00 | 1,100.00 | 1,101.00 | 0.0M |
| 2024-10-08 | 1,140.00 | 1,199.98 | 1,085.00 | 1,085.00 | 0.0M |
| 2024-10-07 | 1,165.00 | 1,200.00 | 1,140.06 | 1,171.00 | 0.0M |
| 2024-10-03 | 1,167.84 | 1,167.84 | 1,140.00 | 1,140.00 | 0.0M |
| 2024-10-02 | 1,101.00 | 1,169.57 | 1,101.00 | 1,140.00 | 0.0M |
| 2024-09-30 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2024-09-27 | 1,050.05 | 1,050.05 | 1,050.05 | 1,050.05 | 0.0M |
| 2024-09-26 | 1,070.00 | 1,115.00 | 1,070.00 | 1,115.00 | 0.0M |
| 2024-09-25 | 1,000.05 | 1,000.05 | 1,000.05 | 1,000.05 | 0.0M |
| 2024-09-24 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 0.0M |
| 2024-09-23 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2024-09-19 | 930.00 | 935.00 | 930.00 | 935.00 | 0.0M |
| 2024-09-18 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2024-09-11 | 940.27 | 940.27 | 940.27 | 940.27 | 0.0M |
| 2024-09-10 | 937.00 | 937.00 | 937.00 | 937.00 | 0.0M |
| 2024-09-06 | 938.00 | 938.00 | 938.00 | 938.00 | 0.0M |
| 2024-09-04 | 946.02 | 946.02 | 946.02 | 946.02 | 0.0M |
| 2024-08-29 | 948.00 | 948.00 | 948.00 | 948.00 | 0.0M |
| 2024-08-26 | 933.76 | 933.76 | 933.76 | 933.76 | 0.0M |
| 2024-08-23 | 915.00 | 917.00 | 915.00 | 917.00 | 0.0M |
| 2024-08-22 | 913.00 | 915.00 | 913.00 | 915.00 | 0.0M |
| 2024-08-21 | 910.00 | 913.00 | 910.00 | 913.00 | 0.0M |
| 2024-08-20 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2024-08-16 | 890.00 | 895.00 | 890.00 | 895.00 | 0.0M |
| 2024-08-15 | 882.08 | 882.08 | 882.08 | 882.08 | 0.0M |
| 2024-08-12 | 910.00 | 916.69 | 910.00 | 916.69 | 0.0M |
| 2024-08-09 | 893.65 | 893.65 | 893.65 | 893.65 | 0.0M |
| 2024-08-08 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2024-08-05 | 875.00 | 880.00 | 875.00 | 880.00 | 0.0M |
| 2024-08-02 | 854.99 | 856.00 | 854.99 | 856.00 | 0.0M |
| 2024-07-31 | 840.00 | 868.00 | 840.00 | 868.00 | 0.0M |
| 2024-07-30 | 843.34 | 843.34 | 843.34 | 843.34 | 0.0M |
| 2024-07-26 | 832.00 | 838.00 | 832.00 | 838.00 | 0.0M |
| 2024-07-25 | 832.00 | 832.00 | 832.00 | 832.00 | 0.0M |
| 2024-07-24 | 855.00 | 856.00 | 848.55 | 848.55 | 0.0M |
| 2024-07-23 | 848.45 | 848.45 | 848.45 | 848.45 | 0.0M |
| 2024-07-22 | 855.00 | 855.00 | 855.00 | 855.00 | 0.0M |
| 2024-07-18 | 820.00 | 820.00 | 820.00 | 820.00 | 0.0M |
| 2024-07-17 | 820.00 | 820.00 | 820.00 | 820.00 | 0.0M |
| 2024-07-16 | 854.65 | 856.00 | 854.65 | 856.00 | 0.0M |
| 2024-07-15 | 880.00 | 880.00 | 860.00 | 870.00 | 0.0M |
| 2024-07-12 | 880.00 | 885.00 | 880.00 | 885.00 | 0.0M |
| 2024-07-10 | 866.00 | 866.50 | 866.00 | 866.50 | 0.0M |
| 2024-07-09 | 870.00 | 870.00 | 870.00 | 870.00 | 0.0M |
| 2024-07-08 | 853.00 | 853.00 | 853.00 | 853.00 | 0.0M |
| 2024-07-05 | 872.00 | 872.00 | 860.02 | 860.02 | 0.0M |
| 2024-07-03 | 857.02 | 857.02 | 857.02 | 857.02 | 0.0M |
| 2024-07-02 | 857.00 | 865.38 | 857.00 | 865.38 | 0.0M |
| 2024-06-28 | 857.41 | 857.41 | 857.41 | 857.41 | 0.0M |
| 2024-06-26 | 842.01 | 878.47 | 842.01 | 878.47 | 0.0M |
| 2024-06-25 | 840.01 | 882.00 | 840.01 | 882.00 | 0.0M |
| 2024-06-17 | 874.31 | 906.00 | 874.31 | 906.00 | 0.0M |
| 2024-06-14 | 878.85 | 880.00 | 870.00 | 874.21 | 0.0M |
| 2024-06-13 | 881.00 | 884.50 | 881.00 | 884.50 | 0.0M |
| 2024-06-12 | 850.00 | 884.00 | 850.00 | 881.00 | 0.0M |
| 2024-06-11 | 873.26 | 873.26 | 873.26 | 873.26 | 0.0M |
| 2024-06-10 | 873.00 | 878.72 | 855.00 | 870.00 | 0.0M |
| 2024-06-07 | 854.60 | 873.70 | 854.60 | 873.70 | 0.0M |
| 2024-06-05 | 846.00 | 850.00 | 846.00 | 850.00 | 0.0M |
| 2024-06-04 | 840.00 | 846.00 | 840.00 | 846.00 | 0.0M |
| 2024-06-03 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0M |
| 2024-05-31 | 810.57 | 810.57 | 788.07 | 788.07 | 0.0M |
| 2024-05-30 | 783.07 | 783.07 | 775.01 | 775.01 | 0.0M |
| 2024-05-29 | 799.34 | 799.34 | 792.99 | 797.00 | 0.0M |
| 2024-05-28 | 808.00 | 808.00 | 808.00 | 808.00 | 0.0M |
| 2024-05-24 | 800.00 | 800.00 | 779.01 | 779.01 | 0.0M |
| 2024-05-23 | 812.00 | 816.88 | 810.00 | 810.00 | 0.0M |
| 2024-05-22 | 845.95 | 845.95 | 845.95 | 845.95 | 0.0M |
| 2024-05-21 | 847.12 | 847.12 | 847.12 | 847.12 | 0.0M |
| 2024-05-20 | 857.00 | 857.00 | 857.00 | 857.00 | 0.0M |
| 2024-05-16 | 870.00 | 870.00 | 862.00 | 862.00 | 0.0M |
| 2024-05-15 | 859.99 | 859.99 | 859.99 | 859.99 | 0.0M |
| 2024-05-14 | 820.00 | 898.00 | 820.00 | 860.00 | 0.0M |
| 2024-05-13 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0M |
| 2024-05-09 | 798.99 | 800.00 | 798.99 | 800.00 | 0.0M |
| 2024-05-08 | 776.79 | 776.79 | 776.79 | 776.79 | 0.0M |
| 2024-05-07 | 780.00 | 792.35 | 780.00 | 792.35 | 0.0M |
| 2024-05-06 | 790.00 | 795.00 | 790.00 | 795.00 | 0.0M |
| 2024-05-02 | 785.00 | 790.00 | 785.00 | 787.00 | 0.0M |
| 2024-04-30 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2024-04-29 | 745.36 | 745.36 | 745.36 | 745.36 | 0.0M |
| 2024-04-26 | 740.01 | 760.00 | 740.00 | 760.00 | 0.0M |
| 2024-04-25 | 730.00 | 739.94 | 730.00 | 739.94 | 0.0M |
| 2024-04-24 | 735.00 | 735.00 | 730.00 | 732.00 | 0.0M |
| 2024-04-23 | 710.02 | 720.00 | 707.00 | 720.00 | 0.0M |
| 2024-04-22 | 674.25 | 696.83 | 674.25 | 696.83 | 0.0M |
| 2024-04-19 | 660.00 | 666.66 | 660.00 | 664.00 | 0.0M |
| 2024-04-18 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0M |
| 2024-04-16 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2024-04-15 | 650.00 | 650.00 | 640.00 | 640.00 | 0.0M |
| 2024-04-11 | 636.01 | 650.00 | 636.01 | 650.00 | 0.0M |
| 2024-04-08 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0M |
| 2024-04-05 | 635.01 | 635.01 | 635.01 | 635.01 | 0.0M |
| 2024-04-04 | 650.49 | 650.49 | 650.49 | 650.49 | 0.0M |
| 2024-04-02 | 639.00 | 648.98 | 639.00 | 648.98 | 0.0M |
| 2024-03-27 | 633.50 | 639.00 | 633.50 | 639.00 | 0.0M |
| 2024-03-22 | 640.00 | 640.00 | 614.00 | 614.07 | 0.0M |
| 2024-03-21 | 620.00 | 640.00 | 620.00 | 640.00 | 0.0M |
| 2024-03-20 | 647.00 | 647.00 | 647.00 | 647.00 | 0.0M |
| 2024-03-19 | 608.66 | 608.66 | 608.66 | 608.66 | 0.0M |
| 2024-03-14 | 626.00 | 626.00 | 608.66 | 608.66 | 0.0M |
| 2024-03-12 | 598.55 | 617.00 | 598.55 | 617.00 | 0.0M |
| 2024-03-11 | 590.26 | 630.00 | 590.26 | 630.00 | 0.0M |
| 2024-03-07 | 590.26 | 590.26 | 590.26 | 590.26 | 0.0M |
| 2024-03-06 | 594.60 | 594.60 | 590.25 | 590.25 | 0.0M |
| 2024-03-05 | 597.00 | 597.00 | 597.00 | 597.00 | 0.0M |
| 2024-03-01 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0M |
| 2024-02-29 | 600.00 | 600.00 | 595.00 | 595.00 | 0.0M |
| 2024-02-28 | 630.00 | 630.00 | 590.00 | 597.88 | 0.0M |
| 2024-02-27 | 649.94 | 649.95 | 620.01 | 630.00 | 0.0M |
| 2024-02-22 | 649.95 | 649.95 | 649.95 | 649.95 | 0.0M |
| 2024-02-21 | 626.80 | 630.00 | 626.80 | 630.00 | 0.0M |
| 2024-02-20 | 627.50 | 627.50 | 610.00 | 610.00 | 0.0M |
| 2024-02-16 | 628.43 | 628.43 | 627.00 | 627.00 | 0.0M |
| 2024-02-15 | 620.00 | 633.17 | 620.00 | 633.17 | 0.0M |
| 2024-02-13 | 630.17 | 630.17 | 630.17 | 630.17 | 0.0M |
| 2024-02-12 | 625.00 | 638.00 | 625.00 | 637.00 | 0.0M |
| 2024-02-09 | 625.29 | 625.29 | 625.29 | 625.29 | 0.0M |
| 2024-02-08 | 622.10 | 622.10 | 622.10 | 622.10 | 0.0M |
| 2024-02-07 | 650.00 | 650.00 | 649.95 | 649.95 | 0.0M |
| 2024-02-06 | 628.00 | 660.00 | 628.00 | 660.00 | 0.0M |
| 2024-02-02 | 596.00 | 596.00 | 593.00 | 593.00 | 0.0M |
| 2024-02-01 | 594.05 | 594.05 | 594.05 | 594.05 | 0.0M |
| 2024-01-31 | 606.05 | 606.05 | 606.00 | 606.00 | 0.0M |
| 2024-01-30 | 606.05 | 606.05 | 606.00 | 606.00 | 0.0M |
| 2024-01-29 | 625.00 | 625.00 | 606.00 | 606.00 | 0.0M |
| 2024-01-26 | 627.00 | 660.00 | 627.00 | 660.00 | 0.0M |
| 2024-01-25 | 633.78 | 633.78 | 633.78 | 633.78 | 0.0M |
| 2024-01-23 | 622.10 | 622.10 | 618.60 | 618.60 | 0.0M |
| 2024-01-22 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0M |
| 2024-01-19 | 596.00 | 614.00 | 596.00 | 604.97 | 0.0M |
| 2024-01-18 | 611.00 | 611.00 | 611.00 | 611.00 | 0.0M |
| 2024-01-17 | 620.00 | 620.00 | 590.00 | 590.00 | 0.0M |
| 2024-01-16 | 619.99 | 620.00 | 615.70 | 615.70 | 0.1M |
| 2024-01-15 | 611.00 | 611.00 | 611.00 | 611.00 | 0.0M |
| 2024-01-10 | 616.00 | 616.00 | 616.00 | 616.00 | 0.0M |
| 2024-01-09 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0M |
| 2024-01-08 | 631.00 | 631.00 | 630.00 | 630.00 | 0.0M |
| 2024-01-05 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0M |
| 2024-01-04 | 637.50 | 637.50 | 635.00 | 635.00 | 0.0M |
| 2024-01-02 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0M |