1,203.00
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 2,685.00 | 2,690.00 | 2,625.00 | 2,660.00 | 0.0M |
| 2021-12-29 | 2,700.00 | 2,750.00 | 2,645.00 | 2,690.00 | 0.0M |
| 2021-12-28 | 2,740.00 | 2,740.00 | 2,655.00 | 2,690.00 | 0.0M |
| 2021-12-27 | 2,640.00 | 2,750.00 | 2,640.00 | 2,695.00 | 0.1M |
| 2021-12-24 | 2,655.00 | 2,675.00 | 2,580.00 | 2,640.00 | 0.0M |
| 2021-12-23 | 2,565.00 | 2,720.00 | 2,565.00 | 2,655.00 | 0.0M |
| 2021-12-22 | 2,615.00 | 2,645.00 | 2,585.00 | 2,600.00 | 0.0M |
| 2021-12-21 | 2,635.00 | 2,655.00 | 2,555.00 | 2,615.00 | 0.0M |
| 2021-12-20 | 2,665.00 | 2,740.00 | 2,555.00 | 2,615.00 | 0.0M |
| 2021-12-17 | 2,650.00 | 2,675.00 | 2,625.00 | 2,660.00 | 0.0M |
| 2021-12-16 | 2,635.00 | 2,720.00 | 2,630.00 | 2,650.00 | 0.2M |
| 2021-12-15 | 2,640.00 | 2,650.00 | 2,620.00 | 2,635.00 | 0.0M |
| 2021-12-14 | 2,635.00 | 2,660.00 | 2,600.00 | 2,640.00 | 0.1M |
| 2021-12-13 | 2,655.00 | 2,655.00 | 2,610.00 | 2,635.00 | 0.0M |
| 2021-12-10 | 2,680.00 | 2,680.00 | 2,600.00 | 2,630.00 | 0.0M |
| 2021-12-09 | 2,650.00 | 2,650.00 | 2,600.00 | 2,615.00 | 0.0M |
| 2021-12-08 | 2,615.00 | 2,685.00 | 2,545.00 | 2,595.00 | 0.0M |
| 2021-12-07 | 2,590.00 | 2,640.00 | 2,575.00 | 2,615.00 | 0.0M |
| 2021-12-06 | 2,575.00 | 2,650.00 | 2,525.00 | 2,590.00 | 0.0M |
| 2021-12-03 | 2,490.00 | 2,600.00 | 2,430.00 | 2,600.00 | 0.0M |
| 2021-12-02 | 2,510.00 | 2,520.00 | 2,385.00 | 2,490.00 | 0.0M |
| 2021-12-01 | 2,545.00 | 2,545.00 | 2,465.00 | 2,510.00 | 0.0M |
| 2021-11-30 | 2,610.00 | 2,640.00 | 2,425.00 | 2,550.00 | 0.1M |
| 2021-11-29 | 2,635.00 | 2,700.00 | 2,570.00 | 2,640.00 | 0.0M |
| 2021-11-26 | 2,640.00 | 2,700.00 | 2,640.00 | 2,685.00 | 0.0M |
| 2021-11-25 | 2,690.00 | 2,700.00 | 2,640.00 | 2,690.00 | 0.0M |
| 2021-11-24 | 2,725.00 | 2,725.00 | 2,665.00 | 2,665.00 | 0.0M |
| 2021-11-23 | 2,675.00 | 2,735.00 | 2,645.00 | 2,730.00 | 0.1M |
| 2021-11-22 | 2,665.00 | 2,700.00 | 2,585.00 | 2,675.00 | 0.1M |
| 2021-11-21 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.0M |
| 2021-11-19 | 2,570.00 | 2,635.00 | 2,570.00 | 2,620.00 | 0.0M |
| 2021-11-18 | 2,590.00 | 2,685.00 | 2,575.00 | 2,600.00 | 0.0M |
| 2021-11-17 | 2,670.00 | 2,680.00 | 2,590.00 | 2,590.00 | 0.1M |
| 2021-11-16 | 2,625.00 | 2,730.00 | 2,605.00 | 2,640.00 | 0.2M |
| 2021-11-15 | 2,605.00 | 2,625.00 | 2,550.00 | 2,620.00 | 0.1M |
| 2021-11-12 | 2,545.00 | 2,615.00 | 2,475.00 | 2,605.00 | 0.1M |
| 2021-11-11 | 2,445.00 | 2,545.00 | 2,445.00 | 2,490.00 | 0.0M |
| 2021-11-10 | 2,550.00 | 2,550.00 | 2,470.00 | 2,520.00 | 0.0M |
| 2021-11-09 | 2,590.00 | 2,590.00 | 2,495.00 | 2,520.00 | 0.0M |
| 2021-11-08 | 2,470.00 | 2,565.00 | 2,470.00 | 2,550.00 | 0.0M |
| 2021-11-05 | 2,535.00 | 2,600.00 | 2,390.00 | 2,550.00 | 0.0M |
| 2021-11-04 | 2,605.00 | 2,605.00 | 2,545.00 | 2,560.00 | 0.0M |
| 2021-11-03 | 2,515.00 | 2,585.00 | 2,515.00 | 2,580.00 | 0.0M |
| 2021-11-02 | 2,530.00 | 2,555.00 | 2,440.00 | 2,540.00 | 0.0M |
| 2021-11-01 | 2,520.00 | 2,605.00 | 2,490.00 | 2,530.00 | 0.0M |
| 2021-10-29 | 2,540.00 | 2,620.00 | 2,520.00 | 2,520.00 | 0.0M |
| 2021-10-28 | 2,605.00 | 2,635.00 | 2,535.00 | 2,540.00 | 0.0M |
| 2021-10-27 | 2,610.00 | 2,670.00 | 2,560.00 | 2,590.00 | 0.1M |
| 2021-10-26 | 2,650.00 | 2,670.00 | 2,535.00 | 2,660.00 | 0.0M |
| 2021-10-25 | 2,530.00 | 2,650.00 | 2,530.00 | 2,650.00 | 0.1M |
| 2021-10-22 | 2,500.00 | 2,575.00 | 2,495.00 | 2,515.00 | 0.0M |
| 2021-10-21 | 2,540.00 | 2,620.00 | 2,540.00 | 2,565.00 | 0.0M |
| 2021-10-20 | 2,570.00 | 2,620.00 | 2,530.00 | 2,590.00 | 0.0M |
| 2021-10-19 | 2,545.00 | 2,670.00 | 2,545.00 | 2,560.00 | 0.0M |
| 2021-10-18 | 2,570.00 | 2,615.00 | 2,435.00 | 2,580.00 | 0.0M |
| 2021-10-15 | 2,435.00 | 2,580.00 | 2,415.00 | 2,570.00 | 0.1M |
| 2021-10-14 | 2,445.00 | 2,510.00 | 2,400.00 | 2,400.00 | 0.1M |
| 2021-10-13 | 2,400.00 | 2,490.00 | 2,400.00 | 2,445.00 | 0.0M |
| 2021-10-12 | 2,405.00 | 2,540.00 | 2,335.00 | 2,400.00 | 0.1M |
| 2021-10-08 | 2,390.00 | 2,495.00 | 2,315.00 | 2,490.00 | 0.1M |
| 2021-10-07 | 2,355.00 | 2,500.00 | 2,355.00 | 2,390.00 | 0.0M |
| 2021-10-06 | 2,375.00 | 2,480.00 | 2,355.00 | 2,355.00 | 0.1M |
| 2021-10-05 | 2,460.00 | 2,550.00 | 2,330.00 | 2,355.00 | 0.1M |
| 2021-10-01 | 2,545.00 | 2,550.00 | 2,460.00 | 2,485.00 | 0.1M |
| 2021-09-30 | 2,520.00 | 2,585.00 | 2,485.00 | 2,520.00 | 0.0M |
| 2021-09-29 | 2,495.00 | 2,575.00 | 2,495.00 | 2,520.00 | 0.0M |
| 2021-09-28 | 2,515.00 | 2,580.00 | 2,515.00 | 2,520.00 | 0.0M |
| 2021-09-27 | 2,530.00 | 2,580.00 | 2,480.00 | 2,515.00 | 0.1M |
| 2021-09-24 | 2,525.00 | 2,620.00 | 2,500.00 | 2,530.00 | 0.1M |
| 2021-09-23 | 2,500.00 | 2,600.00 | 2,500.00 | 2,550.00 | 0.0M |
| 2021-09-17 | 2,600.00 | 2,600.00 | 2,515.00 | 2,540.00 | 0.0M |
| 2021-09-16 | 2,520.00 | 2,660.00 | 2,480.00 | 2,600.00 | 0.3M |
| 2021-09-15 | 2,615.00 | 2,630.00 | 2,490.00 | 2,505.00 | 0.2M |
| 2021-09-14 | 2,520.00 | 2,620.00 | 2,520.00 | 2,615.00 | 0.2M |
| 2021-09-13 | 2,595.00 | 2,625.00 | 2,500.00 | 2,535.00 | 0.1M |
| 2021-09-10 | 2,535.00 | 2,640.00 | 2,530.00 | 2,595.00 | 0.1M |
| 2021-09-09 | 2,570.00 | 2,640.00 | 2,550.00 | 2,565.00 | 0.1M |
| 2021-09-08 | 2,620.00 | 2,625.00 | 2,565.00 | 2,620.00 | 0.1M |
| 2021-09-07 | 2,550.00 | 2,640.00 | 2,550.00 | 2,575.00 | 0.1M |
| 2021-09-06 | 2,480.00 | 2,615.00 | 2,450.00 | 2,580.00 | 0.2M |
| 2021-09-03 | 2,605.00 | 2,625.00 | 2,480.00 | 2,530.00 | 0.2M |
| 2021-09-02 | 2,600.00 | 2,600.00 | 2,555.00 | 2,590.00 | 0.0M |
| 2021-09-01 | 2,595.00 | 2,625.00 | 2,545.00 | 2,600.00 | 0.0M |
| 2021-08-31 | 2,560.00 | 2,700.00 | 2,520.00 | 2,595.00 | 0.1M |
| 2021-08-30 | 2,590.00 | 2,770.00 | 2,525.00 | 2,545.00 | 0.1M |
| 2021-08-29 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2021-08-27 | 2,700.00 | 2,700.00 | 2,550.00 | 2,590.00 | 0.1M |
| 2021-08-26 | 2,635.00 | 2,700.00 | 2,600.00 | 2,700.00 | 0.1M |
| 2021-08-25 | 2,680.00 | 2,695.00 | 2,600.00 | 2,620.00 | 0.1M |
| 2021-08-24 | 2,675.00 | 2,735.00 | 2,660.00 | 2,680.00 | 0.1M |
| 2021-08-23 | 2,700.00 | 2,840.00 | 2,660.00 | 2,675.00 | 0.0M |
| 2021-08-22 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | 0.0M |
| 2021-08-20 | 2,705.00 | 2,800.00 | 2,585.00 | 2,615.00 | 0.2M |
| 2021-08-19 | 2,830.00 | 2,875.00 | 2,725.00 | 2,770.00 | 0.1M |
| 2021-08-18 | 2,900.00 | 2,960.00 | 2,815.00 | 2,830.00 | 0.1M |
| 2021-08-17 | 2,875.00 | 2,940.00 | 2,780.00 | 2,900.00 | 0.1M |
| 2021-08-16 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 0.0M |
| 2021-08-13 | 2,965.00 | 3,000.00 | 2,825.00 | 2,875.00 | 0.1M |
| 2021-08-12 | 2,960.00 | 3,005.00 | 2,905.00 | 2,965.00 | 0.1M |
| 2021-08-11 | 3,000.00 | 3,005.00 | 2,925.00 | 2,960.00 | 0.1M |
| 2021-08-10 | 2,895.00 | 3,000.00 | 2,895.00 | 2,975.00 | 0.2M |
| 2021-08-09 | 2,715.00 | 2,985.00 | 2,715.00 | 2,895.00 | 0.2M |
| 2021-08-06 | 2,800.00 | 3,035.00 | 2,800.00 | 2,950.00 | 0.3M |
| 2021-08-05 | 2,800.00 | 2,840.00 | 2,790.00 | 2,820.00 | 0.1M |
| 2021-08-04 | 2,800.00 | 2,820.00 | 2,755.00 | 2,800.00 | 0.1M |
| 2021-08-03 | 2,705.00 | 2,860.00 | 2,705.00 | 2,800.00 | 0.1M |
| 2021-08-02 | 2,655.00 | 2,745.00 | 2,655.00 | 2,745.00 | 0.0M |
| 2021-08-01 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0.0M |
| 2021-07-30 | 2,680.00 | 2,760.00 | 2,680.00 | 2,690.00 | 0.0M |
| 2021-07-29 | 2,730.00 | 2,760.00 | 2,660.00 | 2,680.00 | 0.0M |
| 2021-07-28 | 2,730.00 | 2,775.00 | 2,680.00 | 2,730.00 | 0.1M |
| 2021-07-27 | 2,755.00 | 2,770.00 | 2,665.00 | 2,730.00 | 0.1M |
| 2021-07-26 | 2,765.00 | 2,795.00 | 2,650.00 | 2,760.00 | 0.1M |
| 2021-07-25 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 0.0M |
| 2021-07-23 | 2,825.00 | 2,825.00 | 2,700.00 | 2,765.00 | 0.2M |
| 2021-07-22 | 2,850.00 | 2,895.00 | 2,785.00 | 2,825.00 | 0.1M |
| 2021-07-21 | 2,800.00 | 2,915.00 | 2,765.00 | 2,850.00 | 0.2M |
| 2021-07-20 | 2,815.00 | 2,815.00 | 2,755.00 | 2,800.00 | 0.0M |
| 2021-07-19 | 2,815.00 | 2,820.00 | 2,730.00 | 2,810.00 | 0.1M |
| 2021-07-16 | 2,740.00 | 2,835.00 | 2,725.00 | 2,770.00 | 0.1M |
| 2021-07-15 | 2,775.00 | 2,775.00 | 2,715.00 | 2,725.00 | 0.1M |
| 2021-07-14 | 2,645.00 | 2,785.00 | 2,635.00 | 2,775.00 | 0.2M |
| 2021-07-13 | 2,675.00 | 2,680.00 | 2,575.00 | 2,650.00 | 0.2M |
| 2021-07-12 | 2,730.00 | 2,845.00 | 2,630.00 | 2,650.00 | 0.0M |
| 2021-07-11 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0M |
| 2021-07-09 | 2,750.00 | 2,840.00 | 2,580.00 | 2,720.00 | 0.2M |
| 2021-07-08 | 2,760.00 | 2,875.00 | 2,745.00 | 2,770.00 | 0.0M |
| 2021-07-07 | 2,905.00 | 2,950.00 | 2,785.00 | 2,810.00 | 0.2M |
| 2021-07-06 | 2,915.00 | 3,000.00 | 2,880.00 | 2,925.00 | 0.0M |
| 2021-07-05 | 3,075.00 | 3,075.00 | 2,855.00 | 2,915.00 | 0.0M |
| 2021-07-04 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0M |
| 2021-07-02 | 2,795.00 | 3,070.00 | 2,760.00 | 2,990.00 | 0.6M |
| 2021-07-01 | 2,705.00 | 2,940.00 | 2,695.00 | 2,765.00 | 0.6M |
| 2021-06-30 | 2,570.00 | 2,760.00 | 2,570.00 | 2,700.00 | 0.0M |
| 2021-06-29 | 2,600.00 | 2,620.00 | 2,505.00 | 2,600.00 | 0.3M |
| 2021-06-28 | 2,500.00 | 2,585.00 | 2,500.00 | 2,580.00 | 0.0M |
| 2021-06-25 | 2,485.00 | 2,560.00 | 2,440.00 | 2,540.00 | 0.2M |
| 2021-06-24 | 2,510.00 | 2,520.00 | 2,450.00 | 2,485.00 | 0.0M |
| 2021-06-23 | 2,560.00 | 2,560.00 | 2,440.00 | 2,485.00 | 0.3M |
| 2021-06-22 | 2,425.00 | 2,520.00 | 2,425.00 | 2,520.00 | 0.0M |
| 2021-06-21 | 2,420.00 | 2,490.00 | 2,355.00 | 2,425.00 | 0.1M |
| 2021-06-20 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0.0M |
| 2021-06-18 | 2,425.00 | 2,645.00 | 2,415.00 | 2,445.00 | 0.5M |
| 2021-06-17 | 2,425.00 | 2,460.00 | 2,370.00 | 2,425.00 | 0.1M |
| 2021-06-16 | 2,495.00 | 2,495.00 | 2,390.00 | 2,425.00 | 0.0M |
| 2021-06-15 | 2,355.00 | 2,570.00 | 2,335.00 | 2,415.00 | 0.0M |
| 2021-06-14 | 2,380.00 | 2,400.00 | 2,280.00 | 2,355.00 | 0.0M |
| 2021-06-11 | 2,220.00 | 2,385.00 | 2,175.00 | 2,345.00 | 0.2M |
| 2021-06-10 | 2,290.00 | 2,350.00 | 2,145.00 | 2,220.00 | 0.5M |
| 2021-06-09 | 2,450.00 | 2,450.00 | 2,355.00 | 2,355.00 | 0.0M |
| 2021-06-08 | 2,440.00 | 2,470.00 | 2,385.00 | 2,450.00 | 0.1M |
| 2021-06-07 | 2,435.00 | 2,490.00 | 2,365.00 | 2,435.00 | 0.3M |
| 2021-06-06 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 0.0M |
| 2021-06-04 | 2,490.00 | 2,500.00 | 2,360.00 | 2,455.00 | 0.3M |
| 2021-06-03 | 2,540.00 | 2,590.00 | 2,385.00 | 2,475.00 | 0.0M |
| 2021-06-02 | 2,390.00 | 2,700.00 | 2,340.00 | 2,540.00 | 1.6M |
| 2021-06-01 | 2,355.00 | 2,580.00 | 2,310.00 | 2,440.00 | 0.0M |
| 2021-05-31 | 2,445.00 | 2,465.00 | 2,305.00 | 2,305.00 | 0.7M |
| 2021-05-30 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | 0.0M |
| 2021-05-28 | 2,230.00 | 2,705.00 | 2,220.00 | 2,505.00 | 4.1M |
| 2021-05-27 | 2,020.00 | 2,560.00 | 2,010.00 | 2,255.00 | 0.0M |
| 2021-05-26 | 1,995.00 | 2,000.00 | 1,870.00 | 1,990.00 | 0.3M |
| 2021-05-25 | 1,815.00 | 2,135.00 | 1,815.00 | 1,940.00 | 0.8M |
| 2021-05-24 | 2,155.00 | 2,155.00 | 1,820.00 | 1,820.00 | 0.0M |
| 2021-05-23 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2021-05-21 | 2,590.00 | 2,590.00 | 2,200.00 | 2,200.00 | 0.9M |
| 2021-05-20 | 3,005.00 | 3,345.00 | 2,395.00 | 2,540.00 | 0.0M |
| 2021-05-19 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0M |
| 2021-05-18 | 2,110.00 | 2,740.00 | 2,110.00 | 2,740.00 | 4.6M |