958.00
Última Actualización: 2025-10-02
| 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 | 962.00 | 962.00 | 952.00 | 961.00 | 0.0M |
| 2024-12-27 | 950.00 | 950.00 | 939.00 | 950.00 | 0.0M |
| 2024-12-26 | 937.00 | 950.00 | 933.00 | 950.00 | 0.0M |
| 2024-12-25 | 940.00 | 940.00 | 934.00 | 934.00 | 0.0M |
| 2024-12-24 | 931.00 | 953.00 | 931.00 | 938.00 | 0.0M |
| 2024-12-23 | 932.00 | 932.00 | 930.00 | 930.00 | 0.0M |
| 2024-12-20 | 934.00 | 949.00 | 931.00 | 931.00 | 0.0M |
| 2024-12-19 | 942.00 | 949.00 | 942.00 | 949.00 | 0.0M |
| 2024-12-18 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2024-12-17 | 960.00 | 960.00 | 949.00 | 950.00 | 0.0M |
| 2024-12-13 | 961.00 | 961.00 | 960.00 | 960.00 | 0.0M |
| 2024-12-12 | 961.00 | 961.00 | 961.00 | 961.00 | 0.0M |
| 2024-12-11 | 963.00 | 963.00 | 961.00 | 961.00 | 0.0M |
| 2024-12-10 | 963.00 | 963.00 | 963.00 | 963.00 | 0.0M |
| 2024-12-04 | 954.00 | 963.00 | 954.00 | 963.00 | 0.0M |
| 2024-12-03 | 968.00 | 979.00 | 954.00 | 969.00 | 0.0M |
| 2024-12-02 | 963.00 | 979.00 | 952.00 | 979.00 | 0.0M |
| 2024-11-29 | 978.00 | 978.00 | 978.00 | 978.00 | 0.0M |
| 2024-11-28 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2024-11-25 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2024-11-21 | 966.00 | 966.00 | 966.00 | 966.00 | 0.0M |
| 2024-11-20 | 951.00 | 951.00 | 951.00 | 951.00 | 0.0M |
| 2024-11-19 | 951.00 | 951.00 | 951.00 | 951.00 | 0.0M |
| 2024-11-18 | 951.00 | 951.00 | 951.00 | 951.00 | 0.0M |
| 2024-11-12 | 939.00 | 943.00 | 939.00 | 943.00 | 0.0M |
| 2024-11-11 | 950.00 | 950.00 | 943.00 | 943.00 | 0.0M |
| 2024-11-08 | 931.00 | 936.00 | 931.00 | 936.00 | 0.0M |
| 2024-11-07 | 918.00 | 918.00 | 918.00 | 918.00 | 0.0M |
| 2024-11-06 | 914.00 | 918.00 | 914.00 | 918.00 | 0.0M |
| 2024-11-05 | 918.00 | 918.00 | 910.00 | 914.00 | 0.0M |
| 2024-11-01 | 949.00 | 949.00 | 948.00 | 948.00 | 0.0M |
| 2024-10-31 | 935.00 | 949.00 | 935.00 | 949.00 | 0.0M |
| 2024-10-30 | 925.00 | 932.00 | 925.00 | 932.00 | 0.0M |
| 2024-10-29 | 914.00 | 914.00 | 908.00 | 914.00 | 0.0M |
| 2024-10-28 | 913.00 | 914.00 | 909.00 | 914.00 | 0.0M |
| 2024-10-25 | 913.00 | 920.00 | 908.00 | 913.00 | 0.0M |
| 2024-10-24 | 908.00 | 958.00 | 905.00 | 958.00 | 0.0M |
| 2024-10-23 | 925.00 | 925.00 | 906.00 | 906.00 | 0.0M |
| 2024-10-22 | 951.00 | 953.00 | 921.00 | 922.00 | 0.0M |
| 2024-10-21 | 968.00 | 968.00 | 961.00 | 961.00 | 0.0M |
| 2024-10-18 | 967.00 | 967.00 | 940.00 | 961.00 | 0.0M |
| 2024-10-17 | 979.00 | 979.00 | 965.00 | 972.00 | 0.0M |
| 2024-10-15 | 982.00 | 982.00 | 982.00 | 982.00 | 0.0M |
| 2024-10-11 | 984.00 | 984.00 | 982.00 | 982.00 | 0.0M |
| 2024-10-08 | 984.00 | 985.00 | 984.00 | 984.00 | 0.0M |
| 2024-10-07 | 982.00 | 984.00 | 982.00 | 984.00 | 0.0M |
| 2024-10-04 | 990.00 | 996.00 | 983.00 | 996.00 | 0.0M |
| 2024-10-02 | 997.00 | 997.00 | 989.00 | 989.00 | 0.0M |
| 2024-10-01 | 990.00 | 998.00 | 990.00 | 998.00 | 0.0M |
| 2024-09-30 | 995.00 | 995.00 | 994.00 | 995.00 | 0.0M |
| 2024-09-27 | 975.00 | 1,005.00 | 970.00 | 989.00 | 0.0M |
| 2024-09-26 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2024-09-25 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.0M |
| 2024-09-24 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2024-09-20 | 1,018.00 | 1,018.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2024-09-19 | 1,016.00 | 1,018.00 | 1,016.00 | 1,018.00 | 0.0M |
| 2024-09-18 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.0M |
| 2024-09-17 | 1,040.00 | 1,040.00 | 1,032.00 | 1,032.00 | 0.0M |
| 2024-09-13 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2024-09-11 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2024-09-06 | 1,041.00 | 1,041.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2024-09-05 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.0M |
| 2024-09-04 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.0M |
| 2024-09-02 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.0M |
| 2024-08-30 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0M |
| 2024-08-29 | 1,050.00 | 1,053.00 | 1,041.00 | 1,053.00 | 0.0M |
| 2024-08-26 | 1,042.00 | 1,042.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2024-08-23 | 1,040.00 | 1,046.00 | 1,040.00 | 1,046.00 | 0.0M |
| 2024-08-22 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2024-08-21 | 1,060.00 | 1,071.00 | 1,060.00 | 1,071.00 | 0.0M |
| 2024-08-20 | 1,045.00 | 1,073.00 | 1,045.00 | 1,073.00 | 0.0M |
| 2024-08-19 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2024-08-16 | 1,032.00 | 1,055.00 | 1,030.00 | 1,055.00 | 0.0M |
| 2024-08-15 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 0.0M |
| 2024-08-14 | 1,020.00 | 1,040.00 | 1,019.00 | 1,040.00 | 0.0M |
| 2024-08-13 | 994.00 | 1,016.00 | 994.00 | 1,016.00 | 0.0M |
| 2024-08-09 | 982.00 | 996.00 | 982.00 | 996.00 | 0.0M |
| 2024-08-08 | 982.00 | 982.00 | 963.00 | 978.00 | 0.0M |
| 2024-08-07 | 995.00 | 999.00 | 990.00 | 999.00 | 0.0M |
| 2024-08-06 | 941.00 | 980.00 | 941.00 | 980.00 | 0.0M |
| 2024-08-05 | 993.00 | 993.00 | 970.00 | 970.00 | 0.0M |
| 2024-08-02 | 1,016.00 | 1,016.00 | 998.00 | 1,013.00 | 0.0M |
| 2024-08-01 | 1,039.00 | 1,039.00 | 1,022.00 | 1,022.00 | 0.0M |
| 2024-07-31 | 1,057.00 | 1,057.00 | 1,045.00 | 1,046.00 | 0.0M |
| 2024-07-30 | 1,046.00 | 1,046.00 | 1,026.00 | 1,044.00 | 0.0M |
| 2024-07-29 | 1,034.00 | 1,081.00 | 1,034.00 | 1,076.00 | 0.0M |
| 2024-07-26 | 1,024.00 | 1,046.00 | 1,023.00 | 1,043.00 | 0.0M |
| 2024-07-25 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 0.0M |
| 2024-07-24 | 1,025.00 | 1,031.00 | 1,017.00 | 1,031.00 | 0.0M |
| 2024-07-22 | 1,030.00 | 1,031.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2024-07-19 | 1,024.00 | 1,039.00 | 1,017.00 | 1,031.00 | 0.0M |
| 2024-07-18 | 1,031.00 | 1,031.00 | 1,004.00 | 1,024.00 | 0.0M |
| 2024-07-17 | 1,020.00 | 1,036.00 | 1,020.00 | 1,036.00 | 0.0M |
| 2024-07-16 | 1,010.00 | 1,018.00 | 1,010.00 | 1,018.00 | 0.0M |
| 2024-07-12 | 1,002.00 | 1,010.00 | 998.00 | 1,010.00 | 0.0M |
| 2024-07-11 | 1,010.00 | 1,010.00 | 1,002.00 | 1,010.00 | 0.0M |
| 2024-07-10 | 1,010.00 | 1,019.00 | 1,009.00 | 1,019.00 | 0.0M |
| 2024-07-09 | 1,003.00 | 1,020.00 | 1,001.00 | 1,010.00 | 0.0M |
| 2024-07-08 | 990.00 | 1,005.00 | 988.00 | 996.00 | 0.0M |
| 2024-07-05 | 1,032.00 | 1,050.00 | 1,032.00 | 1,050.00 | 0.0M |
| 2024-07-02 | 1,045.00 | 1,060.00 | 1,042.00 | 1,060.00 | 0.0M |
| 2024-07-01 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2024-06-28 | 1,080.00 | 1,080.00 | 1,062.00 | 1,062.00 | 0.0M |
| 2024-06-27 | 1,044.00 | 1,050.00 | 1,044.00 | 1,050.00 | 0.0M |
| 2024-06-26 | 1,032.00 | 1,044.00 | 1,032.00 | 1,044.00 | 0.0M |
| 2024-06-25 | 1,046.00 | 1,046.00 | 1,021.00 | 1,021.00 | 0.0M |
| 2024-06-24 | 1,052.00 | 1,074.00 | 1,046.00 | 1,046.00 | 0.0M |
| 2024-06-21 | 1,029.00 | 1,052.00 | 1,029.00 | 1,052.00 | 0.0M |
| 2024-06-20 | 1,031.00 | 1,040.00 | 1,029.00 | 1,029.00 | 0.0M |
| 2024-06-19 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.0M |
| 2024-06-18 | 1,022.00 | 1,052.00 | 1,022.00 | 1,052.00 | 0.0M |
| 2024-06-17 | 1,035.00 | 1,035.00 | 1,033.00 | 1,033.00 | 0.0M |
| 2024-06-14 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.0M |
| 2024-06-13 | 1,046.00 | 1,046.00 | 1,038.00 | 1,041.00 | 0.0M |
| 2024-06-12 | 1,053.00 | 1,060.00 | 1,041.00 | 1,049.00 | 0.0M |
| 2024-06-11 | 1,035.00 | 1,036.00 | 1,035.00 | 1,036.00 | 0.0M |
| 2024-06-10 | 1,037.00 | 1,037.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2024-06-07 | 1,027.00 | 1,037.00 | 1,024.00 | 1,037.00 | 0.0M |
| 2024-05-31 | 1,039.00 | 1,057.00 | 1,039.00 | 1,057.00 | 0.0M |
| 2024-05-30 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.0M |
| 2024-05-29 | 1,018.00 | 1,021.00 | 1,018.00 | 1,021.00 | 0.0M |
| 2024-05-28 | 1,032.00 | 1,036.00 | 1,010.00 | 1,022.00 | 0.0M |
| 2024-05-27 | 1,027.00 | 1,044.00 | 1,027.00 | 1,044.00 | 0.0M |
| 2024-05-24 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2024-05-23 | 1,012.00 | 1,038.00 | 1,010.00 | 1,038.00 | 0.0M |
| 2024-05-20 | 1,009.00 | 1,030.00 | 1,009.00 | 1,030.00 | 0.0M |
| 2024-05-17 | 1,011.00 | 1,026.00 | 1,007.00 | 1,026.00 | 0.0M |
| 2024-05-16 | 1,008.00 | 1,034.00 | 1,008.00 | 1,020.00 | 0.0M |
| 2024-05-15 | 1,017.00 | 1,030.00 | 1,007.00 | 1,008.00 | 0.0M |
| 2024-05-14 | 1,005.00 | 1,033.00 | 1,005.00 | 1,006.00 | 0.0M |
| 2024-05-13 | 1,025.00 | 1,035.00 | 1,020.00 | 1,035.00 | 0.0M |
| 2024-05-10 | 1,028.00 | 1,028.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2024-05-09 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.0M |
| 2024-05-07 | 1,048.00 | 1,063.00 | 1,045.00 | 1,063.00 | 0.0M |
| 2024-05-02 | 1,060.00 | 1,060.00 | 1,039.00 | 1,050.00 | 0.0M |
| 2024-05-01 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2024-04-30 | 1,098.00 | 1,098.00 | 1,052.00 | 1,065.00 | 0.0M |
| 2024-04-26 | 1,110.00 | 1,136.00 | 1,102.00 | 1,136.00 | 0.0M |
| 2024-04-25 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.0M |
| 2024-04-24 | 1,089.00 | 1,124.00 | 1,089.00 | 1,121.00 | 0.0M |
| 2024-04-23 | 1,073.00 | 1,088.00 | 1,070.00 | 1,088.00 | 0.0M |
| 2024-04-22 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.0M |
| 2024-04-19 | 1,122.00 | 1,147.00 | 1,066.00 | 1,096.00 | 0.0M |
| 2024-04-17 | 1,155.00 | 1,155.00 | 1,136.00 | 1,151.00 | 0.0M |
| 2024-04-16 | 1,161.00 | 1,161.00 | 1,137.00 | 1,155.00 | 0.0M |
| 2024-04-15 | 1,140.00 | 1,165.00 | 1,138.00 | 1,165.00 | 0.0M |
| 2024-04-12 | 1,144.00 | 1,155.00 | 1,136.00 | 1,144.00 | 0.0M |
| 2024-04-11 | 1,156.00 | 1,156.00 | 1,135.00 | 1,150.00 | 0.0M |
| 2024-04-10 | 1,161.00 | 1,161.00 | 1,134.00 | 1,135.00 | 0.0M |
| 2024-04-09 | 1,140.00 | 1,152.00 | 1,131.00 | 1,131.00 | 0.0M |
| 2024-04-08 | 1,143.00 | 1,147.00 | 1,127.00 | 1,135.00 | 0.0M |
| 2024-04-05 | 1,145.00 | 1,159.00 | 1,142.00 | 1,142.00 | 0.0M |
| 2024-04-04 | 1,152.00 | 1,172.00 | 1,152.00 | 1,172.00 | 0.0M |
| 2024-04-03 | 1,168.00 | 1,168.00 | 1,151.00 | 1,151.00 | 0.0M |
| 2024-04-02 | 1,180.00 | 1,180.00 | 1,168.00 | 1,168.00 | 0.0M |
| 2024-04-01 | 1,179.00 | 1,180.00 | 1,166.00 | 1,180.00 | 0.0M |
| 2024-03-29 | 1,183.00 | 1,183.00 | 1,164.00 | 1,176.00 | 0.0M |
| 2024-03-28 | 1,170.00 | 1,177.00 | 1,158.00 | 1,170.00 | 0.0M |
| 2024-03-27 | 1,171.00 | 1,171.00 | 1,160.00 | 1,165.00 | 0.0M |
| 2024-03-26 | 1,171.00 | 1,178.00 | 1,156.00 | 1,169.00 | 0.0M |
| 2024-03-25 | 1,173.00 | 1,184.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2024-03-22 | 1,179.00 | 1,190.00 | 1,179.00 | 1,183.00 | 0.0M |
| 2024-03-21 | 1,187.00 | 1,189.00 | 1,176.00 | 1,177.00 | 0.0M |
| 2024-03-19 | 1,221.00 | 1,221.00 | 1,172.00 | 1,187.00 | 0.0M |
| 2024-03-18 | 1,181.00 | 1,243.00 | 1,116.00 | 1,226.00 | 0.0M |
| 2024-03-15 | 1,340.00 | 1,340.00 | 1,309.00 | 1,331.00 | 0.0M |
| 2024-03-14 | 1,333.00 | 1,340.00 | 1,309.00 | 1,324.00 | 0.0M |
| 2024-03-13 | 1,308.00 | 1,324.00 | 1,300.00 | 1,324.00 | 0.0M |
| 2024-03-12 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2024-03-11 | 1,303.00 | 1,316.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2024-03-08 | 1,298.00 | 1,318.00 | 1,298.00 | 1,318.00 | 0.0M |
| 2024-03-07 | 1,305.00 | 1,319.00 | 1,301.00 | 1,302.00 | 0.0M |
| 2024-03-06 | 1,306.00 | 1,323.00 | 1,291.00 | 1,305.00 | 0.0M |
| 2024-03-05 | 1,331.00 | 1,331.00 | 1,300.00 | 1,302.00 | 0.0M |
| 2024-03-04 | 1,344.00 | 1,360.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2024-03-01 | 1,296.00 | 1,358.00 | 1,287.00 | 1,342.00 | 0.0M |
| 2024-02-29 | 1,327.00 | 1,328.00 | 1,302.00 | 1,312.00 | 0.0M |
| 2024-02-28 | 1,266.00 | 1,453.00 | 1,263.00 | 1,341.00 | 0.0M |
| 2024-02-27 | 1,261.00 | 1,296.00 | 1,261.00 | 1,272.00 | 0.0M |
| 2024-02-26 | 1,244.00 | 1,270.00 | 1,244.00 | 1,260.00 | 0.0M |
| 2024-02-22 | 1,267.00 | 1,270.00 | 1,236.00 | 1,247.00 | 0.0M |
| 2024-02-21 | 1,183.00 | 1,267.00 | 1,181.00 | 1,267.00 | 0.0M |
| 2024-02-20 | 1,160.00 | 1,172.00 | 1,152.00 | 1,172.00 | 0.0M |
| 2024-02-19 | 1,157.00 | 1,187.00 | 1,157.00 | 1,163.00 | 0.0M |
| 2024-02-16 | 1,183.00 | 1,183.00 | 1,155.00 | 1,156.00 | 0.0M |
| 2024-02-15 | 1,171.00 | 1,189.00 | 1,164.00 | 1,188.00 | 0.0M |
| 2024-02-14 | 1,210.00 | 1,210.00 | 1,165.00 | 1,180.00 | 0.0M |
| 2024-02-13 | 1,188.00 | 1,215.00 | 1,188.00 | 1,215.00 | 0.0M |
| 2024-02-09 | 1,252.00 | 1,252.00 | 1,185.00 | 1,186.00 | 0.0M |
| 2024-02-08 | 1,252.00 | 1,255.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2024-02-07 | 1,282.00 | 1,282.00 | 1,251.00 | 1,251.00 | 0.0M |
| 2024-02-06 | 1,286.00 | 1,286.00 | 1,250.00 | 1,252.00 | 0.0M |
| 2024-02-05 | 1,303.00 | 1,303.00 | 1,283.00 | 1,283.00 | 0.0M |
| 2024-02-02 | 1,300.00 | 1,304.00 | 1,261.00 | 1,273.00 | 0.0M |
| 2024-02-01 | 1,312.00 | 1,358.00 | 1,307.00 | 1,329.00 | 0.0M |
| 2024-01-31 | 1,464.00 | 1,464.00 | 1,329.00 | 1,355.00 | 0.0M |
| 2024-01-30 | 1,432.00 | 1,725.00 | 1,388.00 | 1,446.00 | 0.2M |
| 2024-01-29 | 1,188.00 | 1,431.00 | 1,152.00 | 1,431.00 | 0.1M |
| 2024-01-26 | 1,141.00 | 1,248.00 | 1,124.00 | 1,131.00 | 0.0M |
| 2024-01-25 | 1,073.00 | 1,122.00 | 1,073.00 | 1,120.00 | 0.0M |
| 2024-01-24 | 1,067.00 | 1,095.00 | 1,067.00 | 1,073.00 | 0.0M |
| 2024-01-23 | 1,091.00 | 1,091.00 | 1,067.00 | 1,067.00 | 0.0M |
| 2024-01-22 | 1,071.00 | 1,099.00 | 1,071.00 | 1,091.00 | 0.0M |
| 2024-01-19 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 0.0M |
| 2024-01-18 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2024-01-17 | 1,065.00 | 1,065.00 | 1,042.00 | 1,060.00 | 0.0M |
| 2024-01-16 | 1,071.00 | 1,071.00 | 1,042.00 | 1,064.00 | 0.0M |
| 2024-01-15 | 1,070.00 | 1,071.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2024-01-12 | 1,079.00 | 1,079.00 | 1,056.00 | 1,078.00 | 0.0M |
| 2024-01-11 | 1,090.00 | 1,090.00 | 1,069.00 | 1,079.00 | 0.0M |
| 2024-01-10 | 1,075.00 | 1,091.00 | 1,075.00 | 1,090.00 | 0.0M |
| 2024-01-09 | 1,060.00 | 1,100.00 | 1,060.00 | 1,075.00 | 0.0M |
| 2024-01-05 | 1,062.00 | 1,062.00 | 1,040.00 | 1,060.00 | 0.0M |
| 2024-01-04 | 1,030.00 | 1,050.00 | 1,022.00 | 1,048.00 | 0.0M |