1,046.24
Última Actualización: 2025-06-17
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 488.00 | 488.00 | 484.93 | 485.00 | 0.0M |
| 2022-12-29 | 486.73 | 492.19 | 486.73 | 492.19 | 0.0M |
| 2022-12-28 | 499.60 | 500.61 | 486.90 | 487.00 | 0.0M |
| 2022-12-27 | 505.00 | 508.50 | 504.54 | 505.66 | 0.0M |
| 2022-12-23 | 503.50 | 503.50 | 496.11 | 501.30 | 0.0M |
| 2022-12-22 | 524.16 | 524.16 | 498.00 | 503.50 | 0.0M |
| 2022-12-21 | 520.18 | 524.16 | 520.00 | 524.16 | 0.0M |
| 2022-12-20 | 500.64 | 508.00 | 500.64 | 504.53 | 0.0M |
| 2022-12-19 | 495.64 | 495.64 | 482.93 | 484.50 | 0.0M |
| 2022-12-16 | 484.25 | 492.05 | 478.12 | 492.05 | 0.0M |
| 2022-12-15 | 469.00 | 473.80 | 466.64 | 468.81 | 0.0M |
| 2022-12-14 | 493.04 | 493.04 | 480.00 | 480.00 | 0.0M |
| 2022-12-13 | 516.52 | 516.52 | 507.94 | 510.18 | 0.0M |
| 2022-12-09 | 528.00 | 528.00 | 508.00 | 508.00 | 0.0M |
| 2022-12-08 | 532.00 | 532.66 | 517.45 | 517.45 | 0.0M |
| 2022-12-07 | 540.00 | 540.00 | 524.24 | 525.60 | 0.0M |
| 2022-12-06 | 525.00 | 537.00 | 525.00 | 537.00 | 0.0M |
| 2022-12-05 | 526.66 | 538.72 | 522.89 | 522.89 | 0.0M |
| 2022-12-02 | 513.33 | 523.00 | 511.00 | 523.00 | 0.0M |
| 2022-12-01 | 504.95 | 512.21 | 500.00 | 512.21 | 0.0M |
| 2022-11-30 | 493.00 | 506.29 | 493.00 | 506.29 | 0.0M |
| 2022-11-29 | 497.00 | 497.00 | 495.78 | 495.78 | 0.0M |
| 2022-11-28 | 500.60 | 510.93 | 495.78 | 495.78 | 0.0M |
| 2022-11-25 | 506.00 | 506.00 | 502.22 | 502.22 | 0.0M |
| 2022-11-23 | 500.00 | 500.35 | 500.00 | 500.00 | 0.0M |
| 2022-11-22 | 480.00 | 504.00 | 480.00 | 500.00 | 0.0M |
| 2022-11-18 | 453.00 | 455.00 | 453.00 | 455.00 | 0.0M |
| 2022-11-17 | 445.00 | 455.00 | 445.00 | 455.00 | 0.0M |
| 2022-11-15 | 471.63 | 477.00 | 468.50 | 469.83 | 0.0M |
| 2022-11-14 | 474.68 | 479.01 | 468.30 | 469.00 | 0.0M |
| 2022-11-11 | 440.00 | 465.00 | 440.00 | 464.96 | 0.0M |
| 2022-11-10 | 405.00 | 426.00 | 405.00 | 425.00 | 0.0M |
| 2022-11-09 | 428.30 | 428.30 | 405.00 | 405.00 | 0.0M |
| 2022-11-08 | 424.00 | 436.00 | 423.39 | 428.30 | 0.0M |
| 2022-11-07 | 403.02 | 410.66 | 403.02 | 410.66 | 0.0M |
| 2022-11-04 | 395.00 | 400.00 | 395.00 | 400.00 | 0.0M |
| 2022-11-03 | 383.50 | 383.50 | 374.07 | 374.92 | 0.0M |
| 2022-11-01 | 410.00 | 410.00 | 407.00 | 407.00 | 0.0M |
| 2022-10-31 | 405.00 | 406.55 | 403.00 | 406.55 | 0.0M |
| 2022-10-28 | 416.77 | 422.00 | 400.00 | 405.00 | 0.0M |
| 2022-10-27 | 423.59 | 429.09 | 420.00 | 425.00 | 0.0M |
| 2022-10-26 | 436.70 | 444.00 | 434.52 | 439.00 | 0.0M |
| 2022-10-25 | 411.00 | 427.00 | 410.00 | 427.00 | 0.0M |
| 2022-10-24 | 427.07 | 428.00 | 425.16 | 427.45 | 0.0M |
| 2022-10-21 | 405.50 | 431.00 | 405.50 | 431.00 | 0.0M |
| 2022-10-20 | 400.00 | 414.40 | 400.00 | 405.47 | 0.0M |
| 2022-10-19 | 400.88 | 401.00 | 393.28 | 393.28 | 0.0M |
| 2022-10-18 | 401.99 | 403.91 | 398.50 | 400.88 | 0.0M |
| 2022-10-17 | 385.00 | 395.83 | 385.00 | 395.00 | 0.0M |
| 2022-10-14 | 388.00 | 388.00 | 379.00 | 381.25 | 0.0M |
| 2022-10-13 | 373.00 | 400.00 | 373.00 | 400.00 | 0.0M |
| 2022-10-12 | 382.37 | 388.32 | 378.33 | 388.32 | 0.0M |
| 2022-10-11 | 391.40 | 393.00 | 384.99 | 388.00 | 0.0M |
| 2022-10-10 | 387.95 | 387.96 | 387.33 | 387.33 | 0.0M |
| 2022-10-07 | 390.00 | 390.00 | 380.00 | 380.00 | 0.0M |
| 2022-10-06 | 400.00 | 400.00 | 395.00 | 396.00 | 0.0M |
| 2022-10-05 | 403.34 | 408.00 | 395.50 | 407.71 | 0.0M |
| 2022-10-04 | 395.64 | 408.14 | 395.64 | 407.50 | 0.0M |
| 2022-10-03 | 364.07 | 391.85 | 364.07 | 388.82 | 0.0M |
| 2022-09-30 | 371.00 | 371.60 | 365.11 | 368.02 | 0.0M |
| 2022-09-29 | 367.00 | 371.39 | 365.13 | 370.00 | 0.0M |
| 2022-09-28 | 365.10 | 381.60 | 365.10 | 376.50 | 0.0M |
| 2022-09-27 | 377.59 | 379.99 | 374.70 | 379.99 | 0.0M |
| 2022-09-26 | 380.00 | 383.00 | 371.00 | 372.00 | 0.0M |
| 2022-09-23 | 385.21 | 385.21 | 370.00 | 372.41 | 0.0M |
| 2022-09-22 | 399.50 | 399.50 | 390.00 | 392.60 | 0.0M |
| 2022-09-21 | 406.70 | 410.20 | 400.00 | 400.94 | 0.0M |
| 2022-09-20 | 400.01 | 403.48 | 400.00 | 402.85 | 0.0M |
| 2022-09-19 | 409.10 | 414.83 | 400.00 | 411.51 | 0.0M |
| 2022-09-15 | 412.00 | 414.00 | 404.00 | 407.42 | 0.0M |
| 2022-09-14 | 435.11 | 435.11 | 401.01 | 405.12 | 0.0M |
| 2022-09-13 | 462.04 | 463.25 | 455.40 | 456.00 | 0.0M |
| 2022-09-12 | 506.00 | 506.00 | 477.00 | 477.00 | 0.4M |
| 2022-09-09 | 493.38 | 502.00 | 491.78 | 502.00 | 0.0M |
| 2022-09-08 | 461.80 | 489.00 | 461.80 | 486.00 | 0.4M |
| 2022-09-07 | 435.11 | 464.93 | 435.11 | 464.93 | 0.0M |
| 2022-09-06 | 445.50 | 445.50 | 445.50 | 445.50 | 0.0M |
| 2022-09-05 | 435.00 | 435.00 | 435.00 | 435.00 | 0.0M |
| 2022-09-02 | 442.00 | 443.00 | 435.00 | 435.00 | 0.0M |
| 2022-09-01 | 438.80 | 438.80 | 428.00 | 433.00 | 0.0M |
| 2022-08-31 | 474.51 | 480.00 | 465.00 | 465.00 | 0.0M |
| 2022-08-30 | 482.53 | 484.88 | 476.37 | 476.37 | 0.0M |
| 2022-08-29 | 509.00 | 518.51 | 509.00 | 513.67 | 0.0M |
| 2022-08-26 | 520.00 | 521.00 | 503.49 | 508.75 | 0.0M |
| 2022-08-25 | 487.81 | 509.00 | 487.16 | 509.00 | 0.0M |
| 2022-08-24 | 462.97 | 466.15 | 462.97 | 466.15 | 0.0M |
| 2022-08-23 | 470.13 | 470.13 | 468.00 | 468.00 | 0.0M |
| 2022-08-22 | 457.80 | 458.50 | 457.80 | 458.50 | 0.0M |
| 2022-08-19 | 463.72 | 471.00 | 463.72 | 468.00 | 0.0M |
| 2022-08-17 | 480.90 | 480.90 | 466.00 | 466.00 | 0.0M |
| 2022-08-16 | 494.87 | 498.90 | 488.62 | 493.63 | 0.0M |
| 2022-08-15 | 490.00 | 490.00 | 479.17 | 483.88 | 0.0M |
| 2022-08-12 | 495.21 | 504.79 | 490.00 | 501.46 | 0.0M |
| 2022-08-11 | 501.50 | 512.00 | 494.95 | 495.60 | 0.0M |
| 2022-08-10 | 499.01 | 506.66 | 499.00 | 504.22 | 0.0M |
| 2022-08-09 | 482.50 | 497.00 | 481.25 | 496.14 | 0.0M |
| 2022-08-08 | 485.00 | 489.99 | 479.00 | 480.00 | 0.0M |
| 2022-08-05 | 489.87 | 489.87 | 473.26 | 474.73 | 0.0M |
| 2022-08-04 | 461.98 | 480.74 | 454.80 | 480.74 | 0.9M |
| 2022-08-03 | 472.65 | 472.65 | 465.30 | 465.36 | 0.0M |
| 2022-08-02 | 480.52 | 483.00 | 472.94 | 480.50 | 0.0M |
| 2022-08-01 | 469.50 | 485.00 | 469.50 | 485.00 | 0.0M |
| 2022-07-29 | 441.01 | 482.60 | 441.01 | 480.13 | 0.1M |
| 2022-07-28 | 433.00 | 441.25 | 433.00 | 438.89 | 0.0M |
| 2022-07-27 | 417.19 | 432.50 | 417.19 | 432.25 | 0.0M |
| 2022-07-26 | 416.25 | 418.00 | 412.86 | 418.00 | 0.0M |
| 2022-07-25 | 410.00 | 424.00 | 410.00 | 413.10 | 0.0M |
| 2022-07-22 | 424.00 | 425.74 | 405.00 | 405.00 | 0.0M |
| 2022-07-21 | 410.78 | 417.00 | 410.78 | 417.00 | 0.0M |
| 2022-07-20 | 402.00 | 404.31 | 401.74 | 404.30 | 0.0M |
| 2022-07-19 | 388.00 | 395.36 | 388.00 | 395.35 | 0.0M |
| 2022-07-18 | 378.50 | 381.86 | 377.00 | 378.38 | 0.0M |
| 2022-07-15 | 361.00 | 365.00 | 359.08 | 364.00 | 0.0M |
| 2022-07-14 | 367.00 | 367.00 | 354.00 | 354.00 | 0.0M |
| 2022-07-13 | 360.00 | 376.00 | 359.72 | 375.74 | 0.0M |
| 2022-07-12 | 367.12 | 374.55 | 361.99 | 366.34 | 0.0M |
| 2022-07-11 | 366.35 | 369.69 | 361.99 | 362.98 | 0.0M |
| 2022-07-08 | 355.00 | 363.37 | 353.95 | 362.21 | 0.0M |
| 2022-07-07 | 363.93 | 370.00 | 358.41 | 367.53 | 0.0M |
| 2022-07-06 | 344.00 | 356.71 | 342.00 | 355.25 | 0.0M |
| 2022-07-05 | 346.77 | 349.20 | 345.41 | 348.57 | 0.0M |
| 2022-07-04 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2022-07-01 | 368.50 | 368.50 | 357.41 | 362.59 | 0.0M |
| 2022-06-30 | 356.66 | 366.00 | 356.60 | 359.34 | 0.0M |
| 2022-06-29 | 375.00 | 379.55 | 365.21 | 372.80 | 0.0M |
| 2022-06-28 | 393.00 | 395.70 | 381.70 | 385.07 | 0.0M |
| 2022-06-27 | 390.43 | 393.20 | 386.95 | 389.00 | 0.0M |
| 2022-06-24 | 385.96 | 397.51 | 385.96 | 396.99 | 0.0M |
| 2022-06-23 | 380.84 | 382.83 | 370.01 | 382.02 | 0.0M |
| 2022-06-22 | 383.49 | 391.54 | 377.84 | 384.07 | 0.0M |
| 2022-06-21 | 408.12 | 412.00 | 391.05 | 394.74 | 0.0M |
| 2022-06-20 | 407.25 | 407.25 | 407.25 | 407.25 | 0.0M |
| 2022-06-17 | 420.00 | 425.00 | 404.47 | 405.92 | 0.0M |
| 2022-06-16 | 407.00 | 407.77 | 395.50 | 401.93 | 0.0M |
| 2022-06-15 | 425.00 | 431.99 | 421.00 | 422.80 | 0.0M |
| 2022-06-14 | 416.12 | 425.00 | 408.74 | 414.53 | 0.0M |
| 2022-06-13 | 436.00 | 436.00 | 415.01 | 416.66 | 0.0M |
| 2022-06-10 | 440.18 | 445.20 | 433.93 | 443.62 | 0.0M |
| 2022-06-09 | 471.21 | 471.21 | 445.37 | 449.47 | 0.0M |
| 2022-06-08 | 498.03 | 499.76 | 475.93 | 476.79 | 0.0M |
| 2022-06-07 | 495.98 | 505.20 | 495.98 | 504.64 | 0.0M |
| 2022-06-06 | 485.98 | 500.00 | 485.97 | 500.00 | 0.0M |
| 2022-06-03 | 486.97 | 489.67 | 483.03 | 489.50 | 0.0M |
| 2022-06-02 | 496.00 | 499.55 | 490.00 | 491.05 | 0.0M |
| 2022-06-01 | 490.00 | 495.00 | 485.00 | 495.00 | 0.0M |
| 2022-05-31 | 499.99 | 502.47 | 487.30 | 497.70 | 0.0M |
| 2022-05-27 | 508.00 | 521.67 | 502.58 | 520.67 | 0.0M |
| 2022-05-26 | 490.87 | 511.00 | 490.87 | 511.00 | 0.0M |
| 2022-05-25 | 478.00 | 490.87 | 474.53 | 490.87 | 0.0M |
| 2022-05-24 | 496.00 | 496.00 | 471.38 | 483.54 | 0.0M |
| 2022-05-23 | 488.50 | 501.23 | 483.15 | 496.33 | 0.0M |
| 2022-05-20 | 486.37 | 487.67 | 459.27 | 470.75 | 0.0M |
| 2022-05-19 | 474.00 | 492.16 | 473.99 | 486.05 | 0.0M |
| 2022-05-18 | 502.27 | 508.23 | 480.00 | 482.39 | 0.0M |
| 2022-05-17 | 500.00 | 508.00 | 495.47 | 502.55 | 0.0M |
| 2022-05-16 | 509.00 | 509.00 | 485.06 | 487.02 | 0.0M |
| 2022-05-13 | 507.86 | 509.27 | 492.70 | 493.44 | 0.1M |
| 2022-05-12 | 520.00 | 520.00 | 482.90 | 488.01 | 0.0M |
| 2022-05-11 | 525.97 | 525.97 | 505.33 | 505.50 | 0.0M |
| 2022-05-10 | 526.53 | 530.87 | 516.77 | 519.31 | 0.0M |
| 2022-05-09 | 556.00 | 556.00 | 525.66 | 528.66 | 0.0M |
| 2022-05-06 | 552.00 | 556.69 | 537.00 | 549.50 | 0.0M |
| 2022-05-05 | 600.00 | 607.56 | 558.55 | 561.77 | 0.0M |
| 2022-05-04 | 599.00 | 608.63 | 580.00 | 608.63 | 0.0M |
| 2022-05-03 | 612.00 | 615.88 | 599.50 | 600.18 | 0.0M |
| 2022-05-02 | 623.70 | 630.00 | 592.67 | 607.22 | 0.0M |
| 2022-04-29 | 695.32 | 697.00 | 620.00 | 623.24 | 0.8M |
| 2022-04-28 | 645.00 | 665.00 | 643.00 | 660.93 | 0.8M |
| 2022-04-27 | 663.92 | 671.00 | 647.87 | 650.51 | 0.0M |
| 2022-04-26 | 650.00 | 655.61 | 639.21 | 640.25 | 0.0M |
| 2022-04-25 | 667.31 | 667.31 | 640.00 | 655.57 | 0.0M |
| 2022-04-22 | 714.00 | 724.00 | 674.25 | 682.70 | 1.8M |
| 2022-04-21 | 735.00 | 758.17 | 686.00 | 699.78 | 0.0M |
| 2022-04-20 | 765.00 | 766.34 | 735.67 | 735.67 | 0.0M |
| 2022-04-19 | 746.72 | 759.99 | 746.72 | 756.25 | 0.0M |
| 2022-04-18 | 720.00 | 746.00 | 720.00 | 735.67 | 0.6M |
| 2022-04-13 | 720.00 | 726.19 | 720.00 | 726.19 | 0.0M |
| 2022-04-12 | 716.50 | 742.31 | 714.38 | 718.37 | 1.3M |
| 2022-04-11 | 715.00 | 724.37 | 708.13 | 714.30 | 0.0M |
| 2022-04-08 | 722.00 | 726.90 | 717.47 | 720.00 | 0.0M |
| 2022-04-07 | 712.34 | 734.00 | 707.00 | 733.55 | 0.0M |
| 2022-04-06 | 742.71 | 742.71 | 720.00 | 725.11 | 0.4M |
| 2022-04-05 | 744.00 | 752.25 | 735.58 | 733.86 | 0.0M |
| 2022-04-04 | 734.29 | 738.76 | 730.00 | 738.37 | 0.5M |
| 2022-04-01 | 769.00 | 775.61 | 732.00 | 748.67 | 0.0M |
| 2022-03-31 | 738.00 | 758.15 | 738.00 | 749.98 | 0.5M |
| 2022-03-30 | 717.37 | 735.80 | 712.94 | 734.34 | 0.0M |
| 2022-03-29 | 730.00 | 730.00 | 696.96 | 723.72 | 0.9M |
| 2022-03-28 | 745.00 | 757.60 | 735.01 | 754.64 | 0.0M |
| 2022-03-25 | 767.01 | 772.25 | 755.13 | 767.45 | 0.0M |
| 2022-03-24 | 734.00 | 773.76 | 731.23 | 768.24 | 0.7M |
| 2022-03-23 | 710.00 | 732.17 | 710.00 | 726.47 | 0.0M |
| 2022-03-22 | 681.01 | 726.66 | 681.01 | 711.73 | 0.0M |
| 2022-03-18 | 713.00 | 713.00 | 650.01 | 668.96 | 1.1M |
| 2022-03-17 | 696.00 | 713.99 | 696.00 | 712.99 | 0.3M |
| 2022-03-16 | 675.00 | 696.68 | 661.64 | 670.36 | 0.8M |
| 2022-03-15 | 662.65 | 667.00 | 642.00 | 665.59 | 0.0M |
| 2022-03-14 | 686.69 | 690.19 | 665.00 | 675.34 | 1.5M |
| 2022-03-11 | 691.74 | 714.00 | 680.00 | 693.87 | 1.4M |
| 2022-03-10 | 655.20 | 697.00 | 651.34 | 696.56 | 0.7M |
| 2022-03-09 | 603.26 | 657.48 | 603.26 | 657.48 | 0.3M |
| 2022-03-08 | 661.46 | 661.46 | 609.40 | 630.18 | 1.5M |
| 2022-03-07 | 660.00 | 716.66 | 654.17 | 665.00 | 0.7M |
| 2022-03-04 | 639.90 | 657.00 | 627.86 | 656.02 | 0.1M |
| 2022-03-03 | 599.01 | 638.60 | 596.44 | 634.08 | 1.1M |
| 2022-03-02 | 579.00 | 599.01 | 579.00 | 592.11 | 0.0M |
| 2022-03-01 | 559.32 | 579.01 | 555.00 | 568.80 | 0.0M |
| 2022-02-28 | 544.00 | 560.00 | 544.00 | 554.69 | 0.0M |
| 2022-02-25 | 500.00 | 547.00 | 500.00 | 545.87 | 0.1M |
| 2022-02-24 | 454.00 | 500.08 | 454.00 | 499.61 | 0.0M |
| 2022-02-23 | 484.00 | 488.23 | 472.58 | 472.59 | 0.0M |
| 2022-02-22 | 499.01 | 500.00 | 482.38 | 485.06 | 0.0M |
| 2022-02-18 | 495.00 | 500.00 | 485.17 | 485.18 | 0.0M |
| 2022-02-17 | 495.01 | 495.19 | 487.20 | 492.61 | 0.0M |
| 2022-02-16 | 506.66 | 518.00 | 493.21 | 496.63 | 0.0M |
| 2022-02-15 | 480.00 | 505.00 | 473.53 | 501.79 | 0.0M |
| 2022-02-14 | 484.02 | 490.00 | 470.00 | 476.73 | 0.0M |
| 2022-02-11 | 493.00 | 493.93 | 479.29 | 483.80 | 0.1M |
| 2022-02-10 | 486.00 | 509.99 | 485.18 | 496.28 | 0.0M |
| 2022-02-09 | 483.00 | 491.06 | 474.38 | 490.08 | 0.0M |
| 2022-02-08 | 464.00 | 479.00 | 463.96 | 477.03 | 0.1M |
| 2022-02-04 | 454.55 | 460.00 | 450.00 | 459.80 | 0.0M |
| 2022-02-03 | 441.87 | 465.04 | 441.87 | 452.57 | 0.0M |
| 2022-02-02 | 445.00 | 455.99 | 435.00 | 452.21 | 0.2M |
| 2022-02-01 | 424.38 | 445.00 | 424.38 | 441.03 | 0.4M |
| 2022-01-31 | 407.20 | 427.00 | 407.20 | 424.38 | 0.0M |
| 2022-01-28 | 395.00 | 411.12 | 395.00 | 406.58 | 0.7M |
| 2022-01-27 | 390.00 | 402.22 | 381.79 | 387.70 | 0.0M |
| 2022-01-26 | 400.00 | 400.37 | 382.55 | 387.70 | 0.0M |
| 2022-01-25 | 396.01 | 398.00 | 381.00 | 394.12 | 0.0M |
| 2022-01-24 | 390.00 | 401.91 | 372.51 | 397.24 | 0.1M |
| 2022-01-21 | 441.11 | 441.11 | 394.00 | 396.23 | 0.1M |
| 2022-01-20 | 460.60 | 473.97 | 437.51 | 445.02 | 0.0M |
| 2022-01-19 | 488.11 | 488.11 | 464.86 | 465.70 | 0.0M |
| 2022-01-18 | 516.65 | 516.65 | 487.00 | 489.52 | 0.0M |
| 2022-01-14 | 510.68 | 518.99 | 510.05 | 516.66 | 0.0M |
| 2022-01-13 | 523.00 | 530.00 | 514.55 | 516.58 | 0.0M |
| 2022-01-12 | 495.00 | 525.00 | 495.00 | 520.37 | 0.0M |
| 2022-01-11 | 487.80 | 499.99 | 480.01 | 498.49 | 0.1M |
| 2022-01-10 | 520.01 | 525.00 | 499.04 | 500.07 | 0.0M |
| 2022-01-07 | 509.62 | 516.23 | 500.23 | 515.44 | 0.1M |
| 2022-01-06 | 523.23 | 523.23 | 505.00 | 507.21 | 0.9M |
| 2022-01-05 | 520.01 | 531.94 | 519.24 | 520.63 | 0.4M |
| 2022-01-04 | 495.01 | 512.30 | 491.40 | 508.00 | 0.1M |
| 2022-01-03 | 495.01 | 500.75 | 487.51 | 489.27 | 0.1M |