639.00
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2021-12-30 | 890.01 | 898.80 | 883.10 | 883.25 | 0.1M |
| 2021-12-28 | 888.85 | 888.85 | 888.85 | 888.85 | 0.0M |
| 2021-12-27 | 880.75 | 895.95 | 880.75 | 888.85 | 0.0M |
| 2021-12-23 | 884.50 | 884.50 | 870.00 | 870.00 | 0.0M |
| 2021-12-21 | 865.00 | 865.00 | 859.00 | 859.00 | 0.0M |
| 2021-12-20 | 860.00 | 860.00 | 841.63 | 841.63 | 0.0M |
| 2021-12-17 | 886.60 | 886.60 | 875.00 | 876.50 | 0.0M |
| 2021-12-16 | 915.00 | 915.93 | 895.00 | 895.00 | 0.0M |
| 2021-12-15 | 885.00 | 893.32 | 885.00 | 890.01 | 0.0M |
| 2021-12-14 | 935.93 | 935.93 | 918.50 | 918.50 | 0.0M |
| 2021-12-13 | 919.98 | 920.01 | 915.00 | 919.46 | 0.0M |
| 2021-12-10 | 907.22 | 912.45 | 906.99 | 912.27 | 0.0M |
| 2021-12-09 | 880.00 | 894.60 | 880.00 | 888.00 | 0.0M |
| 2021-12-08 | 900.79 | 908.48 | 893.98 | 894.60 | 0.0M |
| 2021-12-07 | 890.11 | 903.89 | 887.00 | 888.00 | 0.0M |
| 2021-12-06 | 870.00 | 870.60 | 855.00 | 855.00 | 0.0M |
| 2021-12-03 | 853.40 | 867.00 | 853.40 | 863.01 | 0.0M |
| 2021-12-02 | 834.00 | 860.55 | 834.00 | 859.00 | 0.0M |
| 2021-12-01 | 824.00 | 837.00 | 820.00 | 820.00 | 0.0M |
| 2021-11-30 | 825.30 | 825.30 | 821.45 | 825.00 | 0.0M |
| 2021-11-29 | 820.00 | 831.41 | 820.00 | 831.41 | 0.0M |
| 2021-11-26 | 782.00 | 825.00 | 782.00 | 825.00 | 0.0M |
| 2021-11-24 | 838.00 | 838.00 | 838.00 | 838.00 | 0.0M |
| 2021-11-23 | 838.00 | 842.20 | 819.21 | 835.00 | 0.0M |
| 2021-11-22 | 804.00 | 825.00 | 804.00 | 813.35 | 0.0M |
| 2021-11-19 | 780.01 | 795.56 | 780.01 | 794.90 | 0.0M |
| 2021-11-18 | 822.99 | 822.99 | 805.00 | 805.00 | 0.0M |
| 2021-11-17 | 825.00 | 830.00 | 812.50 | 812.50 | 0.0M |
| 2021-11-16 | 822.00 | 825.00 | 822.00 | 825.00 | 0.0M |
| 2021-11-12 | 849.50 | 854.99 | 849.50 | 854.99 | 0.0M |
| 2021-11-11 | 857.51 | 870.00 | 857.51 | 868.00 | 0.0M |
| 2021-11-10 | 833.13 | 853.88 | 833.13 | 848.50 | 0.1M |
| 2021-11-09 | 833.00 | 833.00 | 814.00 | 831.00 | 0.0M |
| 2021-11-08 | 814.00 | 829.50 | 814.00 | 827.29 | 0.0M |
| 2021-11-05 | 801.00 | 801.00 | 772.00 | 787.00 | 0.0M |
| 2021-11-04 | 815.00 | 815.00 | 772.50 | 797.67 | 0.0M |
| 2021-11-03 | 979.99 | 979.99 | 815.00 | 818.83 | 0.1M |
| 2021-11-01 | 969.61 | 987.00 | 969.61 | 986.99 | 0.0M |
| 2021-10-29 | 929.00 | 970.89 | 929.00 | 955.38 | 0.0M |
| 2021-10-28 | 917.80 | 917.80 | 907.61 | 907.61 | 0.0M |
| 2021-10-27 | 920.00 | 923.32 | 910.00 | 910.00 | 0.0M |
| 2021-10-26 | 928.00 | 928.00 | 920.00 | 920.00 | 0.1M |
| 2021-10-25 | 928.00 | 928.00 | 926.65 | 926.65 | 0.0M |
| 2021-10-22 | 890.00 | 890.00 | 884.60 | 884.60 | 0.0M |
| 2021-10-21 | 876.81 | 890.59 | 876.81 | 880.00 | 0.0M |
| 2021-10-18 | 876.01 | 876.81 | 876.01 | 876.81 | 0.0M |
| 2021-10-15 | 907.21 | 917.21 | 907.21 | 911.30 | 0.0M |
| 2021-10-14 | 905.01 | 905.01 | 905.01 | 905.01 | 0.0M |
| 2021-10-13 | 880.00 | 895.99 | 880.00 | 892.00 | 0.0M |
| 2021-10-11 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2021-10-08 | 871.76 | 895.99 | 871.76 | 871.77 | 0.0M |
| 2021-10-07 | 887.50 | 897.59 | 884.00 | 890.79 | 0.0M |
| 2021-10-06 | 847.00 | 860.00 | 847.00 | 856.00 | 0.0M |
| 2021-10-05 | 870.01 | 885.00 | 870.01 | 882.04 | 0.0M |
| 2021-10-04 | 862.51 | 862.51 | 841.81 | 850.00 | 0.0M |
| 2021-10-01 | 880.00 | 880.00 | 848.50 | 859.50 | 0.0M |
| 2021-09-30 | 891.00 | 891.00 | 870.01 | 878.00 | 0.0M |
| 2021-09-29 | 870.00 | 874.00 | 870.00 | 874.00 | 0.0M |
| 2021-09-28 | 880.00 | 889.00 | 877.00 | 877.00 | 0.0M |
| 2021-09-24 | 881.00 | 881.00 | 870.50 | 870.50 | 0.0M |
| 2021-09-23 | 890.00 | 900.00 | 887.49 | 887.49 | 0.0M |
| 2021-09-22 | 889.41 | 909.99 | 889.41 | 890.00 | 0.0M |
| 2021-09-21 | 890.00 | 890.00 | 873.00 | 887.55 | 0.1M |
| 2021-09-20 | 970.00 | 970.00 | 896.00 | 896.00 | 0.0M |
| 2021-09-17 | 980.00 | 980.00 | 957.00 | 970.00 | 0.0M |
| 2021-09-15 | 1,040.20 | 1,040.20 | 1,040.00 | 1,040.00 | 0.0M |
| 2021-09-13 | 1,050.00 | 1,055.00 | 1,030.00 | 1,045.64 | 0.0M |
| 2021-09-10 | 1,045.51 | 1,045.51 | 1,045.51 | 1,045.51 | 0.0M |
| 2021-09-09 | 1,045.51 | 1,066.00 | 1,045.51 | 1,066.00 | 0.0M |
| 2021-09-08 | 1,078.79 | 1,078.79 | 1,078.79 | 1,078.79 | 0.0M |
| 2021-09-07 | 1,063.00 | 1,096.49 | 1,063.00 | 1,096.49 | 0.0M |
| 2021-09-03 | 1,070.00 | 1,070.00 | 1,063.00 | 1,065.00 | 0.0M |
| 2021-09-02 | 1,084.00 | 1,084.00 | 1,079.99 | 1,080.00 | 0.0M |
| 2021-09-01 | 1,070.01 | 1,084.00 | 1,070.01 | 1,084.00 | 0.0M |
| 2021-08-31 | 1,059.11 | 1,079.00 | 1,059.11 | 1,077.00 | 0.0M |
| 2021-08-30 | 1,135.00 | 1,135.00 | 1,134.99 | 1,134.99 | 0.0M |
| 2021-08-27 | 1,130.00 | 1,135.50 | 1,130.00 | 1,134.99 | 0.0M |
| 2021-08-26 | 1,120.00 | 1,120.00 | 1,118.00 | 1,118.00 | 0.0M |
| 2021-08-25 | 1,105.01 | 1,105.01 | 1,105.01 | 1,105.01 | 0.0M |
| 2021-08-24 | 1,100.01 | 1,100.01 | 1,100.01 | 1,100.01 | 0.0M |
| 2021-08-23 | 1,071.02 | 1,104.99 | 1,071.02 | 1,086.00 | 0.0M |
| 2021-08-20 | 1,037.51 | 1,062.39 | 1,037.51 | 1,060.00 | 0.0M |
| 2021-08-19 | 1,032.50 | 1,041.92 | 1,032.50 | 1,034.70 | 0.0M |
| 2021-08-18 | 1,099.00 | 1,099.00 | 1,095.50 | 1,095.50 | 0.1M |
| 2021-08-17 | 1,099.99 | 1,099.99 | 1,047.21 | 1,080.50 | 0.0M |
| 2021-08-16 | 1,098.00 | 1,098.00 | 1,082.01 | 1,091.50 | 0.0M |
| 2021-08-13 | 1,110.00 | 1,124.15 | 1,098.01 | 1,124.15 | 0.1M |
| 2021-08-12 | 1,105.00 | 1,110.70 | 1,100.01 | 1,110.70 | 0.1M |
| 2021-08-11 | 1,125.00 | 1,125.00 | 1,100.00 | 1,116.08 | 0.0M |
| 2021-08-10 | 1,087.88 | 1,133.00 | 1,087.00 | 1,116.01 | 0.0M |
| 2021-08-09 | 1,043.89 | 1,065.99 | 1,043.00 | 1,063.00 | 0.0M |
| 2021-08-06 | 1,030.00 | 1,055.00 | 1,030.00 | 1,035.00 | 0.0M |
| 2021-08-05 | 1,042.79 | 1,042.79 | 999.99 | 1,009.00 | 0.0M |
| 2021-08-04 | 1,015.00 | 1,042.79 | 1,008.00 | 1,042.79 | 0.0M |
| 2021-08-03 | 985.40 | 985.40 | 975.00 | 975.00 | 0.1M |
| 2021-08-02 | 962.51 | 985.59 | 962.51 | 985.59 | 0.0M |
| 2021-07-30 | 965.00 | 965.00 | 955.00 | 955.00 | 0.0M |
| 2021-07-29 | 993.29 | 993.29 | 980.00 | 980.00 | 0.0M |
| 2021-07-28 | 960.00 | 965.00 | 956.69 | 962.20 | 0.0M |
| 2021-07-27 | 940.00 | 980.00 | 940.00 | 952.70 | 0.0M |
| 2021-07-26 | 936.00 | 962.00 | 936.00 | 962.00 | 0.0M |
| 2021-07-23 | 908.00 | 935.99 | 900.01 | 914.41 | 0.0M |
| 2021-07-22 | 895.00 | 895.00 | 895.00 | 895.00 | 0.0M |
| 2021-07-21 | 909.00 | 909.99 | 897.00 | 897.90 | 0.0M |
| 2021-07-20 | 856.00 | 876.20 | 856.00 | 876.20 | 0.0M |
| 2021-07-19 | 850.00 | 854.25 | 827.66 | 854.25 | 0.0M |
| 2021-07-16 | 867.65 | 872.00 | 838.88 | 872.00 | 0.0M |
| 2021-07-15 | 881.00 | 888.20 | 869.41 | 869.41 | 0.0M |
| 2021-07-14 | 865.00 | 865.00 | 855.00 | 862.05 | 0.2M |
| 2021-07-13 | 853.00 | 868.59 | 853.00 | 868.59 | 0.1M |
| 2021-07-12 | 855.00 | 855.00 | 845.00 | 853.01 | 0.0M |
| 2021-07-09 | 830.00 | 850.00 | 830.00 | 850.00 | 0.0M |
| 2021-07-08 | 775.00 | 811.79 | 772.21 | 805.00 | 0.0M |
| 2021-07-07 | 815.00 | 825.00 | 805.00 | 825.00 | 0.0M |
| 2021-07-06 | 780.00 | 785.00 | 762.50 | 785.00 | 0.0M |
| 2021-07-05 | 779.40 | 779.40 | 779.40 | 779.40 | 0.0M |
| 2021-07-02 | 780.38 | 780.38 | 765.00 | 778.00 | 0.0M |
| 2021-07-01 | 768.00 | 778.39 | 760.01 | 776.50 | 0.0M |
| 2021-06-30 | 758.82 | 758.82 | 756.00 | 756.02 | 0.0M |
| 2021-06-29 | 749.00 | 749.00 | 747.00 | 749.00 | 0.0M |
| 2021-06-28 | 723.00 | 736.59 | 720.00 | 735.00 | 0.0M |
| 2021-06-25 | 729.59 | 729.59 | 719.90 | 725.01 | 0.0M |
| 2021-06-24 | 707.00 | 718.00 | 707.00 | 717.00 | 0.0M |
| 2021-06-23 | 706.90 | 710.50 | 704.00 | 704.00 | 0.2M |
| 2021-06-22 | 710.00 | 710.00 | 692.00 | 692.00 | 0.0M |
| 2021-06-21 | 690.00 | 707.39 | 690.00 | 707.39 | 0.1M |
| 2021-06-18 | 696.00 | 696.00 | 682.00 | 684.44 | 0.3M |
| 2021-06-17 | 697.00 | 697.00 | 668.50 | 669.97 | 0.1M |
| 2021-06-16 | 722.00 | 722.00 | 697.00 | 697.00 | 0.0M |
| 2021-06-15 | 737.50 | 737.50 | 721.60 | 722.00 | 0.0M |
| 2021-06-14 | 760.00 | 760.00 | 745.00 | 746.50 | 0.0M |
| 2021-06-11 | 771.00 | 778.00 | 768.00 | 768.00 | 0.0M |
| 2021-06-10 | 733.80 | 736.00 | 733.80 | 736.00 | 0.0M |
| 2021-06-09 | 720.00 | 721.00 | 720.00 | 721.00 | 0.0M |
| 2021-06-08 | 717.00 | 717.00 | 717.00 | 717.00 | 0.0M |
| 2021-06-07 | 731.01 | 731.01 | 722.00 | 722.00 | 0.0M |
| 2021-06-04 | 743.00 | 743.00 | 735.00 | 735.00 | 0.0M |
| 2021-06-03 | 740.00 | 755.50 | 730.00 | 755.50 | 0.0M |
| 2021-06-02 | 740.00 | 744.00 | 738.00 | 740.00 | 0.0M |
| 2021-06-01 | 742.41 | 755.00 | 742.41 | 753.78 | 0.0M |
| 2021-05-31 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0M |
| 2021-05-28 | 725.00 | 730.00 | 725.00 | 730.00 | 0.0M |
| 2021-05-27 | 742.50 | 742.50 | 742.50 | 742.50 | 0.0M |
| 2021-05-26 | 755.00 | 755.00 | 728.00 | 733.65 | 0.0M |
| 2021-05-25 | 759.00 | 759.00 | 746.00 | 754.59 | 0.0M |
| 2021-05-24 | 767.22 | 767.77 | 765.00 | 766.50 | 0.0M |
| 2021-05-21 | 770.00 | 788.00 | 770.00 | 785.00 | 0.0M |
| 2021-05-20 | 745.00 | 762.85 | 741.00 | 762.85 | 0.0M |
| 2021-05-19 | 758.00 | 775.99 | 751.80 | 765.00 | 0.0M |
| 2021-05-18 | 810.00 | 810.00 | 800.00 | 800.00 | 0.0M |
| 2021-05-17 | 800.00 | 815.99 | 800.00 | 815.99 | 0.0M |
| 2021-05-14 | 791.99 | 801.99 | 791.88 | 801.99 | 0.0M |
| 2021-05-13 | 808.00 | 809.22 | 785.00 | 789.60 | 0.0M |
| 2021-05-12 | 807.15 | 807.25 | 800.01 | 800.01 | 0.0M |
| 2021-05-11 | 796.00 | 814.97 | 790.00 | 812.00 | 0.1M |
| 2021-05-10 | 797.00 | 813.69 | 793.50 | 799.00 | 0.0M |
| 2021-05-07 | 768.00 | 790.00 | 768.00 | 790.00 | 0.0M |
| 2021-05-06 | 763.00 | 769.00 | 756.30 | 769.00 | 0.0M |
| 2021-05-05 | 790.00 | 790.00 | 763.00 | 766.00 | 0.0M |
| 2021-05-04 | 809.43 | 818.00 | 809.43 | 813.55 | 0.0M |
| 2021-05-03 | 796.00 | 817.99 | 796.00 | 817.99 | 0.0M |
| 2021-04-30 | 809.99 | 809.99 | 809.99 | 809.99 | 0.0M |
| 2021-04-29 | 810.00 | 816.50 | 802.00 | 816.50 | 0.0M |
| 2021-04-28 | 815.00 | 825.00 | 805.15 | 805.15 | 0.0M |
| 2021-04-27 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0M |
| 2021-04-26 | 816.00 | 825.00 | 816.00 | 820.00 | 0.0M |
| 2021-04-23 | 787.40 | 787.85 | 787.40 | 787.85 | 0.0M |
| 2021-04-21 | 767.00 | 769.00 | 765.33 | 769.00 | 0.0M |
| 2021-04-20 | 765.35 | 767.85 | 765.35 | 767.00 | 0.0M |
| 2021-04-19 | 789.55 | 789.55 | 789.55 | 789.55 | 0.0M |
| 2021-04-16 | 786.80 | 792.00 | 782.90 | 792.00 | 0.0M |
| 2021-04-15 | 768.50 | 768.50 | 768.50 | 768.50 | 0.0M |
| 2021-04-14 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2021-04-13 | 770.50 | 779.99 | 770.50 | 779.99 | 0.0M |
| 2021-04-12 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2021-04-08 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2021-04-07 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2021-04-06 | 804.47 | 815.00 | 802.05 | 802.05 | 0.0M |
| 2021-04-05 | 810.00 | 817.00 | 810.00 | 815.00 | 0.0M |
| 2021-03-31 | 813.00 | 813.00 | 780.00 | 780.00 | 0.0M |
| 2021-03-30 | 810.00 | 813.00 | 810.00 | 813.00 | 0.0M |
| 2021-03-29 | 785.50 | 807.99 | 785.20 | 807.99 | 0.0M |
| 2021-03-26 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0M |
| 2021-03-25 | 734.80 | 751.99 | 728.01 | 728.01 | 0.0M |
| 2021-03-24 | 742.01 | 755.00 | 742.01 | 755.00 | 0.0M |
| 2021-03-23 | 743.99 | 743.99 | 725.00 | 725.20 | 0.0M |
| 2021-03-22 | 792.22 | 792.22 | 756.00 | 775.99 | 0.0M |
| 2021-03-19 | 755.00 | 764.00 | 755.00 | 764.00 | 0.0M |
| 2021-03-18 | 745.00 | 747.00 | 745.00 | 747.00 | 0.0M |
| 2021-03-17 | 763.00 | 763.00 | 750.00 | 758.99 | 0.0M |
| 2021-03-16 | 731.55 | 769.99 | 731.55 | 769.99 | 0.0M |
| 2021-03-12 | 742.40 | 742.40 | 742.40 | 742.40 | 0.0M |
| 2021-03-10 | 775.88 | 775.88 | 763.00 | 765.00 | 0.0M |
| 2021-03-09 | 745.00 | 754.99 | 735.00 | 754.99 | 0.0M |
| 2021-03-05 | 701.00 | 701.00 | 680.00 | 680.00 | 0.0M |
| 2021-03-04 | 750.00 | 750.00 | 690.00 | 690.00 | 0.0M |
| 2021-03-03 | 770.00 | 770.00 | 742.32 | 749.01 | 0.1M |
| 2021-03-02 | 670.00 | 714.00 | 670.00 | 706.00 | 0.0M |
| 2021-02-26 | 669.10 | 669.10 | 669.10 | 669.10 | 0.0M |
| 2021-02-25 | 670.00 | 670.00 | 668.00 | 668.00 | 0.0M |
| 2021-02-24 | 660.00 | 670.00 | 660.00 | 665.00 | 0.0M |
| 2021-02-23 | 655.00 | 655.00 | 653.00 | 653.00 | 0.0M |
| 2021-02-22 | 618.00 | 655.20 | 618.00 | 655.20 | 0.0M |
| 2021-02-17 | 581.50 | 581.50 | 581.00 | 581.00 | 0.0M |
| 2021-02-16 | 600.00 | 617.99 | 587.00 | 587.00 | 0.0M |
| 2021-02-12 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2021-02-11 | 573.00 | 573.00 | 555.00 | 555.00 | 0.0M |
| 2021-02-10 | 571.00 | 571.00 | 570.00 | 570.00 | 0.0M |
| 2021-02-09 | 572.00 | 572.00 | 572.00 | 572.00 | 0.0M |
| 2021-02-05 | 573.22 | 573.22 | 569.50 | 570.00 | 0.0M |
| 2021-02-04 | 557.80 | 557.80 | 557.80 | 557.80 | 0.0M |
| 2021-01-29 | 550.80 | 550.80 | 550.80 | 550.80 | 0.0M |
| 2021-01-28 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2021-01-27 | 560.50 | 563.99 | 557.50 | 563.99 | 0.0M |
| 2021-01-26 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0M |
| 2021-01-25 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2021-01-22 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0M |
| 2021-01-21 | 589.00 | 589.00 | 588.00 | 588.00 | 0.0M |
| 2021-01-20 | 598.00 | 598.00 | 598.00 | 598.00 | 0.0M |
| 2021-01-19 | 598.00 | 598.00 | 590.00 | 590.00 | 0.0M |
| 2021-01-15 | 597.00 | 597.00 | 597.00 | 597.00 | 0.0M |
| 2021-01-14 | 630.90 | 630.90 | 620.00 | 620.00 | 0.0M |
| 2021-01-12 | 663.88 | 666.00 | 663.88 | 666.00 | 0.0M |
| 2021-01-11 | 660.00 | 678.95 | 660.00 | 675.19 | 0.0M |
| 2021-01-08 | 650.00 | 650.00 | 646.00 | 646.00 | 0.0M |
| 2021-01-07 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2021-01-06 | 637.00 | 640.00 | 637.00 | 640.00 | 0.0M |
| 2021-01-05 | 603.00 | 608.00 | 603.00 | 608.00 | 0.0M |