1,446.00
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 | 1,573.00 | 1,585.00 | 1,573.00 | 1,585.00 | 0.0M |
| 2021-12-30 | 1,572.15 | 1,578.99 | 1,572.15 | 1,578.99 | 0.0M |
| 2021-12-29 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2021-12-28 | 1,575.22 | 1,575.22 | 1,575.22 | 1,575.22 | 0.0M |
| 2021-12-23 | 1,587.50 | 1,587.50 | 1,553.50 | 1,553.85 | 0.0M |
| 2021-12-21 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0M |
| 2021-12-16 | 1,620.20 | 1,620.20 | 1,589.50 | 1,612.79 | 0.0M |
| 2021-12-14 | 1,600.19 | 1,600.19 | 1,600.19 | 1,600.19 | 0.0M |
| 2021-12-13 | 1,560.00 | 1,576.77 | 1,560.00 | 1,576.77 | 0.0M |
| 2021-12-09 | 1,530.70 | 1,530.70 | 1,528.00 | 1,528.00 | 0.0M |
| 2021-12-08 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0M |
| 2021-12-07 | 1,538.00 | 1,538.00 | 1,537.00 | 1,537.00 | 0.0M |
| 2021-12-02 | 1,510.00 | 1,515.00 | 1,510.00 | 1,511.00 | 0.0M |
| 2021-12-01 | 1,515.00 | 1,515.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2021-11-30 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2021-11-19 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.0M |
| 2021-11-18 | 1,494.90 | 1,494.90 | 1,494.90 | 1,494.90 | 0.0M |
| 2021-11-17 | 1,502.00 | 1,502.00 | 1,498.00 | 1,498.00 | 0.0M |
| 2021-11-16 | 1,485.99 | 1,485.99 | 1,485.99 | 1,485.99 | 0.0M |
| 2021-11-11 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.0M |
| 2021-11-09 | 1,498.59 | 1,498.59 | 1,475.00 | 1,475.00 | 0.0M |
| 2021-11-05 | 1,486.00 | 1,499.39 | 1,485.90 | 1,499.39 | 0.0M |
| 2021-11-04 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.0M |
| 2021-11-03 | 1,487.51 | 1,487.51 | 1,487.51 | 1,487.51 | 0.0M |
| 2021-10-29 | 1,464.00 | 1,469.00 | 1,464.00 | 1,465.00 | 0.0M |
| 2021-10-27 | 1,440.00 | 1,440.00 | 1,426.31 | 1,426.31 | 0.0M |
| 2021-10-26 | 1,370.55 | 1,444.20 | 1,370.55 | 1,444.20 | 0.0M |
| 2021-10-25 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.0M |
| 2021-10-14 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.0M |
| 2021-10-12 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 0.0M |
| 2021-10-08 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 0.0M |
| 2021-10-07 | 1,455.55 | 1,455.55 | 1,455.55 | 1,455.55 | 0.0M |
| 2021-10-04 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.0M |
| 2021-09-27 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 0.0M |
| 2021-09-14 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 0.0M |
| 2021-09-13 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 0.0M |
| 2021-09-10 | 1,438.82 | 1,438.82 | 1,431.00 | 1,433.50 | 0.0M |
| 2021-09-08 | 1,443.50 | 1,443.50 | 1,443.50 | 1,443.50 | 0.0M |
| 2021-09-07 | 1,440.00 | 1,450.00 | 1,437.60 | 1,438.00 | 0.0M |
| 2021-09-03 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 0.0M |
| 2021-09-02 | 1,459.99 | 1,459.99 | 1,456.27 | 1,457.00 | 0.0M |
| 2021-08-31 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 0.0M |
| 2021-08-30 | 1,446.50 | 1,446.50 | 1,446.50 | 1,446.50 | 0.0M |
| 2021-08-27 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.0M |
| 2021-08-25 | 1,457.51 | 1,457.51 | 1,457.51 | 1,457.51 | 0.0M |
| 2021-08-24 | 1,458.62 | 1,463.66 | 1,458.62 | 1,463.66 | 0.0M |
| 2021-08-19 | 1,458.63 | 1,459.56 | 1,458.63 | 1,459.00 | 0.0M |
| 2021-08-18 | 1,453.74 | 1,458.29 | 1,450.64 | 1,450.64 | 0.0M |
| 2021-08-17 | 1,454.56 | 1,457.78 | 1,450.00 | 1,457.78 | 0.0M |
| 2021-08-16 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 0.0M |
| 2021-08-13 | 1,429.96 | 1,437.68 | 1,429.96 | 1,437.68 | 0.0M |
| 2021-08-12 | 1,430.00 | 1,461.00 | 1,430.00 | 1,444.29 | 0.0M |
| 2021-08-11 | 1,437.17 | 1,437.17 | 1,433.00 | 1,433.00 | 0.0M |
| 2021-08-10 | 1,436.00 | 1,441.13 | 1,436.00 | 1,437.00 | 0.0M |
| 2021-08-06 | 1,425.30 | 1,425.30 | 1,425.30 | 1,425.30 | 0.0M |
| 2021-08-05 | 1,415.00 | 1,415.00 | 1,408.00 | 1,408.00 | 0.0M |
| 2021-08-04 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.0M |
| 2021-08-03 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2021-07-28 | 1,421.00 | 1,421.00 | 1,414.10 | 1,414.10 | 0.0M |
| 2021-07-27 | 1,431.70 | 1,431.70 | 1,431.70 | 1,431.70 | 0.0M |
| 2021-07-26 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0.0M |
| 2021-07-23 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.0M |
| 2021-07-22 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.0M |
| 2021-07-21 | 1,417.30 | 1,429.55 | 1,417.30 | 1,429.55 | 0.0M |
| 2021-07-20 | 1,431.80 | 1,434.08 | 1,431.80 | 1,434.08 | 0.0M |
| 2021-07-19 | 1,410.00 | 1,411.12 | 1,410.00 | 1,411.12 | 0.0M |
| 2021-07-16 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2021-07-14 | 1,398.00 | 1,404.15 | 1,398.00 | 1,404.15 | 0.0M |
| 2021-07-13 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 0.0M |
| 2021-07-07 | 1,403.62 | 1,403.62 | 1,397.36 | 1,397.40 | 0.0M |
| 2021-07-06 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 0.0M |
| 2021-07-02 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.0M |
| 2021-07-01 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2021-06-30 | 1,392.03 | 1,392.03 | 1,389.00 | 1,389.00 | 0.0M |
| 2021-06-28 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0.0M |
| 2021-06-24 | 1,405.00 | 1,405.00 | 1,373.80 | 1,373.96 | 0.0M |
| 2021-06-23 | 1,410.00 | 1,410.00 | 1,405.00 | 1,405.00 | 0.0M |
| 2021-06-22 | 1,413.72 | 1,413.72 | 1,410.09 | 1,410.09 | 0.0M |
| 2021-06-21 | 1,409.55 | 1,417.50 | 1,409.55 | 1,415.80 | 0.0M |
| 2021-06-17 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 0.0M |
| 2021-06-16 | 1,420.14 | 1,421.00 | 1,419.53 | 1,419.53 | 0.0M |
| 2021-06-15 | 1,417.41 | 1,418.34 | 1,417.41 | 1,418.34 | 0.0M |
| 2021-06-14 | 1,400.01 | 1,409.45 | 1,400.01 | 1,409.45 | 0.0M |
| 2021-06-11 | 1,398.22 | 1,398.71 | 1,398.22 | 1,398.71 | 0.0M |
| 2021-06-10 | 1,397.79 | 1,397.79 | 1,395.00 | 1,395.00 | 0.0M |
| 2021-06-09 | 1,389.19 | 1,394.00 | 1,389.19 | 1,394.00 | 0.0M |
| 2021-06-08 | 1,422.00 | 1,422.00 | 1,401.00 | 1,401.00 | 0.0M |
| 2021-06-07 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 0.0M |
| 2021-06-01 | 1,415.00 | 1,416.99 | 1,400.01 | 1,416.99 | 0.0M |
| 2021-05-28 | 1,415.00 | 1,415.00 | 1,410.40 | 1,410.40 | 0.0M |
| 2021-05-27 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 0.0M |
| 2021-05-26 | 1,415.15 | 1,419.00 | 1,415.15 | 1,419.00 | 0.0M |
| 2021-05-25 | 1,411.90 | 1,420.65 | 1,411.90 | 1,420.65 | 0.0M |
| 2021-05-24 | 1,417.64 | 1,417.64 | 1,416.46 | 1,416.46 | 0.0M |
| 2021-05-21 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2021-05-19 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 0.0M |
| 2021-05-18 | 1,407.00 | 1,407.00 | 1,400.00 | 1,404.79 | 0.0M |
| 2021-05-17 | 1,408.00 | 1,424.09 | 1,401.00 | 1,407.00 | 0.0M |
| 2021-05-14 | 1,410.00 | 1,415.00 | 1,400.01 | 1,406.00 | 0.0M |
| 2021-05-13 | 1,415.00 | 1,415.00 | 1,405.70 | 1,405.70 | 0.0M |
| 2021-05-12 | 1,415.00 | 1,415.00 | 1,405.69 | 1,405.69 | 0.0M |
| 2021-05-11 | 1,400.00 | 1,406.67 | 1,400.00 | 1,405.00 | 0.0M |
| 2021-05-10 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 0.0M |
| 2021-05-07 | 1,418.99 | 1,418.99 | 1,403.10 | 1,403.10 | 0.0M |
| 2021-05-06 | 1,422.84 | 1,429.99 | 1,419.00 | 1,419.00 | 0.0M |
| 2021-05-04 | 1,412.00 | 1,412.00 | 1,407.00 | 1,412.00 | 0.0M |
| 2021-05-03 | 1,418.15 | 1,419.00 | 1,418.15 | 1,419.00 | 0.0M |
| 2021-04-29 | 1,387.66 | 1,403.00 | 1,387.66 | 1,396.60 | 0.0M |
| 2021-04-28 | 1,373.00 | 1,399.99 | 1,370.00 | 1,370.00 | 0.0M |
| 2021-04-27 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2021-04-26 | 1,370.40 | 1,370.40 | 1,368.60 | 1,369.80 | 0.0M |
| 2021-04-22 | 1,390.11 | 1,395.00 | 1,383.16 | 1,390.00 | 0.0M |
| 2021-04-21 | 1,397.10 | 1,397.10 | 1,397.10 | 1,397.10 | 0.0M |
| 2021-04-20 | 1,400.00 | 1,400.00 | 1,385.00 | 1,395.60 | 0.0M |
| 2021-04-19 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 0.0M |
| 2021-04-15 | 1,400.00 | 1,400.00 | 1,378.00 | 1,385.00 | 0.0M |
| 2021-04-13 | 1,390.00 | 1,390.00 | 1,358.01 | 1,358.01 | 0.0M |
| 2021-04-12 | 1,388.00 | 1,389.00 | 1,388.00 | 1,389.00 | 0.0M |
| 2021-04-09 | 1,390.00 | 1,390.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2021-04-08 | 1,385.69 | 1,385.69 | 1,384.00 | 1,384.00 | 0.0M |
| 2021-04-07 | 1,394.42 | 1,396.99 | 1,394.42 | 1,396.99 | 0.0M |
| 2021-04-06 | 1,391.32 | 1,393.30 | 1,391.32 | 1,393.30 | 0.0M |
| 2021-04-05 | 1,397.13 | 1,399.00 | 1,397.13 | 1,398.10 | 0.0M |
| 2021-03-31 | 1,399.70 | 1,405.00 | 1,396.53 | 1,396.53 | 0.0M |
| 2021-03-30 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 0.0M |
| 2021-03-29 | 1,423.60 | 1,427.10 | 1,416.80 | 1,416.80 | 0.0M |
| 2021-03-26 | 1,386.01 | 1,401.20 | 1,385.60 | 1,401.20 | 0.0M |
| 2021-03-25 | 1,389.11 | 1,397.17 | 1,388.00 | 1,389.40 | 0.0M |
| 2021-03-24 | 1,390.50 | 1,394.92 | 1,390.50 | 1,394.92 | 0.2M |
| 2021-03-22 | 1,372.00 | 1,374.00 | 1,372.00 | 1,374.00 | 0.0M |
| 2021-03-19 | 1,352.64 | 1,352.64 | 1,352.64 | 1,352.64 | 0.0M |
| 2021-03-18 | 1,370.20 | 1,370.20 | 1,347.00 | 1,359.00 | 0.0M |
| 2021-03-12 | 1,353.94 | 1,374.00 | 1,353.94 | 1,374.00 | 0.0M |
| 2021-03-11 | 1,367.00 | 1,370.36 | 1,363.00 | 1,370.36 | 0.0M |
| 2021-03-10 | 1,380.00 | 1,384.00 | 1,377.02 | 1,377.02 | 0.0M |
| 2021-03-09 | 1,400.15 | 1,400.15 | 1,380.00 | 1,385.01 | 0.0M |
| 2021-03-08 | 1,383.73 | 1,402.00 | 1,383.73 | 1,400.15 | 0.0M |
| 2021-03-05 | 1,360.00 | 1,375.00 | 1,357.55 | 1,375.00 | 0.0M |
| 2021-03-04 | 1,340.00 | 1,348.51 | 1,330.00 | 1,330.00 | 0.0M |
| 2021-03-03 | 1,333.23 | 1,343.00 | 1,329.40 | 1,340.00 | 0.0M |
| 2021-03-02 | 1,325.75 | 1,335.00 | 1,324.00 | 1,324.00 | 0.0M |
| 2021-03-01 | 1,349.95 | 1,349.95 | 1,320.01 | 1,327.00 | 0.0M |
| 2021-02-26 | 1,336.80 | 1,350.00 | 1,316.65 | 1,350.00 | 0.0M |
| 2021-02-25 | 1,351.78 | 1,351.78 | 1,342.45 | 1,342.45 | 0.1M |
| 2021-02-24 | 1,335.00 | 1,335.00 | 1,332.12 | 1,332.12 | 0.0M |
| 2021-02-23 | 1,350.00 | 1,350.00 | 1,336.41 | 1,336.41 | 0.0M |
| 2021-02-22 | 1,340.00 | 1,341.96 | 1,340.00 | 1,341.95 | 0.0M |
| 2021-02-19 | 1,350.00 | 1,350.00 | 1,338.00 | 1,338.00 | 0.0M |
| 2021-02-18 | 1,328.62 | 1,352.21 | 1,328.62 | 1,341.00 | 0.0M |
| 2021-02-17 | 1,331.94 | 1,331.94 | 1,331.94 | 1,331.94 | 0.0M |
| 2021-02-16 | 1,328.33 | 1,328.33 | 1,323.48 | 1,323.48 | 0.0M |
| 2021-02-12 | 1,310.00 | 1,310.00 | 1,305.97 | 1,308.30 | 0.0M |
| 2021-02-10 | 1,320.20 | 1,321.06 | 1,319.40 | 1,319.40 | 0.0M |
| 2021-02-09 | 1,328.17 | 1,328.17 | 1,325.00 | 1,325.00 | 0.0M |
| 2021-02-08 | 1,322.25 | 1,322.38 | 1,322.00 | 1,322.38 | 0.0M |
| 2021-02-04 | 1,325.00 | 1,330.00 | 1,325.00 | 1,330.00 | 0.0M |
| 2021-02-03 | 1,298.73 | 1,298.73 | 1,298.73 | 1,298.73 | 0.0M |
| 2021-02-02 | 1,303.35 | 1,303.35 | 1,303.35 | 1,303.35 | 0.0M |
| 2021-01-29 | 1,308.85 | 1,319.77 | 1,308.85 | 1,319.03 | 0.0M |
| 2021-01-28 | 1,332.60 | 1,332.60 | 1,322.00 | 1,322.00 | 0.0M |
| 2021-01-27 | 1,336.95 | 1,336.95 | 1,329.76 | 1,329.76 | 0.0M |
| 2021-01-26 | 1,317.16 | 1,323.00 | 1,317.16 | 1,321.00 | 0.0M |
| 2021-01-25 | 1,309.19 | 1,322.00 | 1,309.19 | 1,322.00 | 0.0M |
| 2021-01-21 | 1,285.80 | 1,287.45 | 1,283.70 | 1,287.45 | 0.0M |
| 2021-01-20 | 1,280.88 | 1,280.88 | 1,275.68 | 1,276.70 | 0.4M |
| 2021-01-19 | 1,288.91 | 1,288.91 | 1,284.70 | 1,285.83 | 0.0M |
| 2021-01-15 | 1,302.50 | 1,302.50 | 1,297.00 | 1,300.99 | 0.0M |
| 2021-01-14 | 1,312.00 | 1,312.00 | 1,301.49 | 1,303.04 | 0.0M |
| 2021-01-13 | 1,311.87 | 1,358.00 | 1,297.94 | 1,322.00 | 0.0M |
| 2021-01-12 | 1,320.00 | 1,320.00 | 1,313.00 | 1,313.00 | 0.0M |
| 2021-01-11 | 1,335.73 | 1,335.73 | 1,328.97 | 1,328.97 | 0.0M |
| 2021-01-08 | 1,327.69 | 1,333.16 | 1,327.69 | 1,333.16 | 0.0M |
| 2021-01-07 | 1,328.00 | 1,328.00 | 1,327.00 | 1,327.80 | 0.0M |
| 2021-01-06 | 1,321.35 | 1,321.35 | 1,315.00 | 1,315.00 | 0.0M |
| 2021-01-05 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.0M |
| 2021-01-04 | 1,319.91 | 1,325.00 | 1,319.91 | 1,325.00 | 0.0M |