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 |
|---|---|---|---|---|---|
| 2024-12-31 | 658.71 | 658.71 | 658.71 | 658.71 | 0.0M |
| 2024-12-27 | 633.52 | 635.00 | 633.52 | 635.00 | 0.0M |
| 2024-12-26 | 650.55 | 650.55 | 630.00 | 630.00 | 0.0M |
| 2024-12-23 | 603.90 | 635.11 | 603.90 | 635.11 | 0.0M |
| 2024-12-20 | 625.00 | 625.00 | 600.00 | 600.00 | 0.0M |
| 2024-12-19 | 631.20 | 641.75 | 631.20 | 641.75 | 0.0M |
| 2024-12-18 | 635.14 | 635.14 | 635.14 | 635.14 | 0.0M |
| 2024-12-17 | 660.00 | 660.00 | 640.00 | 643.06 | 0.0M |
| 2024-12-16 | 659.00 | 659.00 | 659.00 | 659.00 | 0.0M |
| 2024-12-13 | 698.71 | 698.71 | 656.00 | 658.36 | 0.0M |
| 2024-12-11 | 721.05 | 721.05 | 691.11 | 698.71 | 0.0M |
| 2024-12-10 | 770.00 | 770.00 | 751.00 | 751.00 | 0.0M |
| 2024-12-09 | 797.57 | 797.57 | 797.00 | 797.00 | 0.0M |
| 2024-12-06 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0M |
| 2024-12-05 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0M |
| 2024-12-04 | 769.11 | 769.11 | 769.11 | 769.11 | 0.0M |
| 2024-12-03 | 770.00 | 770.00 | 761.00 | 770.00 | 0.0M |
| 2024-11-27 | 824.10 | 824.10 | 824.10 | 824.10 | 0.0M |
| 2024-11-26 | 828.25 | 828.25 | 828.25 | 828.25 | 0.0M |
| 2024-11-20 | 810.00 | 847.80 | 810.00 | 847.80 | 0.0M |
| 2024-11-19 | 761.70 | 767.38 | 761.70 | 767.38 | 0.0M |
| 2024-11-14 | 761.70 | 761.70 | 761.70 | 761.70 | 0.0M |
| 2024-11-13 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0M |
| 2024-11-11 | 825.77 | 825.77 | 825.77 | 825.77 | 0.0M |
| 2024-11-08 | 841.00 | 855.00 | 841.00 | 853.23 | 0.0M |
| 2024-11-07 | 842.51 | 842.51 | 837.00 | 837.00 | 0.0M |
| 2024-11-06 | 819.91 | 863.74 | 819.91 | 863.74 | 0.0M |
| 2024-11-05 | 799.19 | 804.00 | 799.19 | 804.00 | 0.0M |
| 2024-11-04 | 767.77 | 767.77 | 767.77 | 767.77 | 0.0M |
| 2024-11-01 | 785.00 | 787.00 | 785.00 | 787.00 | 0.0M |
| 2024-10-31 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2024-10-30 | 790.41 | 800.00 | 790.41 | 799.99 | 0.0M |
| 2024-10-29 | 787.84 | 797.00 | 787.84 | 797.00 | 0.0M |
| 2024-10-28 | 766.00 | 767.50 | 766.00 | 766.60 | 0.0M |
| 2024-10-25 | 768.00 | 769.00 | 766.20 | 766.20 | 0.0M |
| 2024-10-24 | 788.20 | 789.00 | 788.20 | 789.00 | 0.0M |
| 2024-10-23 | 775.00 | 794.00 | 775.00 | 783.00 | 0.0M |
| 2024-10-22 | 772.72 | 776.00 | 772.72 | 775.00 | 0.0M |
| 2024-10-21 | 756.00 | 774.01 | 756.00 | 773.58 | 0.0M |
| 2024-10-18 | 745.57 | 756.00 | 745.57 | 756.00 | 0.0M |
| 2024-10-17 | 748.80 | 750.80 | 748.80 | 750.80 | 0.0M |
| 2024-10-16 | 734.00 | 755.00 | 734.00 | 755.00 | 0.0M |
| 2024-10-15 | 714.88 | 725.36 | 714.88 | 725.36 | 0.0M |
| 2024-10-14 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0M |
| 2024-10-11 | 699.00 | 699.00 | 699.00 | 699.00 | 0.0M |
| 2024-10-10 | 686.38 | 690.50 | 686.38 | 690.50 | 0.0M |
| 2024-10-09 | 688.90 | 692.00 | 688.90 | 692.00 | 0.0M |
| 2024-10-08 | 681.00 | 681.00 | 681.00 | 681.00 | 0.0M |
| 2024-10-04 | 682.02 | 682.02 | 682.02 | 682.02 | 0.0M |
| 2024-10-03 | 671.11 | 671.11 | 671.11 | 671.11 | 0.0M |
| 2024-10-02 | 683.09 | 683.09 | 675.00 | 675.00 | 0.0M |
| 2024-09-30 | 690.01 | 690.01 | 678.74 | 685.46 | 0.0M |
| 2024-09-27 | 703.81 | 705.00 | 698.71 | 698.71 | 0.0M |
| 2024-09-26 | 710.00 | 723.59 | 698.41 | 703.81 | 0.0M |
| 2024-09-25 | 723.80 | 748.50 | 719.00 | 748.50 | 0.0M |
| 2024-09-24 | 748.50 | 748.50 | 732.50 | 737.99 | 0.0M |
| 2024-09-23 | 743.00 | 750.49 | 743.00 | 750.49 | 0.0M |
| 2024-09-20 | 743.39 | 750.49 | 741.10 | 750.49 | 0.0M |
| 2024-09-19 | 732.00 | 738.00 | 715.70 | 737.75 | 0.0M |
| 2024-09-18 | 713.70 | 725.00 | 710.90 | 720.00 | 0.0M |
| 2024-09-17 | 692.17 | 692.17 | 672.90 | 685.00 | 0.0M |
| 2024-09-13 | 701.99 | 724.50 | 699.00 | 699.26 | 0.0M |
| 2024-09-12 | 669.00 | 694.00 | 666.66 | 685.00 | 0.0M |
| 2024-09-11 | 611.01 | 638.00 | 611.01 | 638.00 | 0.0M |
| 2024-09-10 | 630.00 | 632.71 | 626.44 | 626.44 | 0.0M |
| 2024-09-09 | 640.20 | 657.00 | 637.51 | 653.41 | 0.0M |
| 2024-09-06 | 629.00 | 643.49 | 627.00 | 628.92 | 0.0M |
| 2024-09-05 | 600.00 | 610.00 | 596.00 | 600.59 | 0.0M |
| 2024-09-04 | 708.11 | 708.11 | 559.00 | 590.64 | 0.0M |
| 2024-09-03 | 708.11 | 716.66 | 708.11 | 715.50 | 0.0M |
| 2024-08-30 | 743.00 | 743.00 | 741.00 | 741.00 | 0.0M |
| 2024-08-29 | 746.25 | 756.50 | 746.25 | 750.00 | 0.0M |
| 2024-08-28 | 731.00 | 731.00 | 731.00 | 731.00 | 0.0M |
| 2024-08-27 | 749.77 | 753.00 | 749.77 | 753.00 | 0.0M |
| 2024-08-26 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2024-08-23 | 722.00 | 722.00 | 708.00 | 708.00 | 0.0M |
| 2024-08-22 | 745.00 | 746.99 | 745.00 | 746.99 | 0.0M |
| 2024-08-21 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0M |
| 2024-08-20 | 728.00 | 730.00 | 723.99 | 723.99 | 0.0M |
| 2024-08-19 | 770.45 | 770.45 | 731.00 | 739.09 | 0.0M |
| 2024-08-14 | 796.00 | 796.00 | 796.00 | 796.00 | 0.0M |
| 2024-08-13 | 791.00 | 791.00 | 791.00 | 791.00 | 0.0M |
| 2024-08-09 | 776.78 | 776.78 | 776.78 | 776.78 | 0.0M |
| 2024-08-08 | 806.71 | 806.71 | 806.71 | 806.71 | 0.0M |
| 2024-08-07 | 791.02 | 794.00 | 784.00 | 794.00 | 0.0M |
| 2024-08-06 | 765.00 | 769.00 | 765.00 | 769.00 | 0.0M |
| 2024-08-05 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0M |
| 2024-08-02 | 765.00 | 769.00 | 765.00 | 769.00 | 0.0M |
| 2024-07-31 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0M |
| 2024-07-29 | 760.46 | 765.00 | 760.46 | 765.00 | 0.0M |
| 2024-07-25 | 731.11 | 751.01 | 731.11 | 751.01 | 0.0M |
| 2024-07-24 | 737.01 | 737.01 | 731.11 | 731.11 | 0.0M |
| 2024-07-23 | 700.00 | 709.00 | 700.00 | 709.00 | 0.0M |
| 2024-07-22 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0M |
| 2024-07-17 | 678.77 | 678.77 | 678.77 | 678.77 | 0.0M |
| 2024-07-16 | 672.41 | 672.41 | 672.41 | 672.41 | 0.0M |
| 2024-07-15 | 685.00 | 685.00 | 685.00 | 685.00 | 0.0M |
| 2024-07-11 | 692.00 | 692.00 | 692.00 | 692.00 | 0.0M |
| 2024-07-10 | 683.75 | 683.75 | 683.75 | 683.75 | 0.0M |
| 2024-07-09 | 699.67 | 699.67 | 699.67 | 699.67 | 0.0M |
| 2024-07-05 | 702.40 | 702.40 | 701.70 | 702.05 | 0.0M |
| 2024-07-03 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0M |
| 2024-07-02 | 698.99 | 698.99 | 698.99 | 698.99 | 0.0M |
| 2024-07-01 | 692.23 | 692.23 | 692.23 | 692.23 | 0.0M |
| 2024-06-28 | 695.00 | 695.00 | 684.00 | 684.00 | 0.0M |
| 2024-06-27 | 674.01 | 674.01 | 674.00 | 674.00 | 0.0M |
| 2024-06-26 | 654.80 | 654.80 | 654.80 | 654.80 | 0.0M |
| 2024-06-25 | 644.63 | 644.63 | 631.71 | 631.71 | 0.0M |
| 2024-06-21 | 670.24 | 670.24 | 667.00 | 667.00 | 0.0M |
| 2024-06-20 | 687.00 | 687.00 | 685.51 | 685.51 | 0.0M |
| 2024-06-18 | 671.00 | 671.00 | 671.00 | 671.00 | 0.0M |
| 2024-06-17 | 688.00 | 688.00 | 688.00 | 688.00 | 0.0M |
| 2024-06-12 | 700.00 | 700.13 | 696.00 | 700.13 | 0.0M |
| 2024-06-11 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0M |
| 2024-06-10 | 694.66 | 694.66 | 694.66 | 694.66 | 0.0M |
| 2024-06-07 | 694.66 | 694.66 | 694.66 | 694.66 | 0.0M |
| 2024-06-06 | 675.00 | 686.00 | 675.00 | 686.00 | 0.0M |
| 2024-06-05 | 672.00 | 676.44 | 672.00 | 676.44 | 0.0M |
| 2024-06-04 | 672.41 | 678.97 | 672.41 | 678.97 | 0.0M |
| 2024-06-03 | 673.54 | 679.00 | 673.54 | 677.00 | 0.0M |
| 2024-05-31 | 650.57 | 650.57 | 650.57 | 650.57 | 0.0M |
| 2024-05-30 | 636.66 | 654.00 | 636.66 | 654.00 | 0.0M |
| 2024-05-29 | 622.24 | 623.00 | 622.24 | 623.00 | 0.0M |
| 2024-05-23 | 595.01 | 595.01 | 595.01 | 595.01 | 0.0M |
| 2024-05-22 | 599.06 | 599.06 | 599.06 | 599.06 | 0.0M |
| 2024-05-20 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2024-05-17 | 620.22 | 620.22 | 597.01 | 597.46 | 0.0M |
| 2024-05-15 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2024-05-14 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2024-05-10 | 638.50 | 638.50 | 638.50 | 638.50 | 0.0M |
| 2024-05-09 | 645.00 | 645.00 | 645.00 | 645.00 | 0.0M |
| 2024-05-08 | 643.26 | 645.00 | 643.26 | 645.00 | 0.0M |
| 2024-05-07 | 640.69 | 648.33 | 640.69 | 648.33 | 0.0M |
| 2024-05-06 | 631.77 | 636.80 | 631.77 | 636.80 | 0.0M |
| 2024-05-03 | 623.11 | 623.11 | 615.00 | 620.37 | 0.0M |
| 2024-05-02 | 623.00 | 623.00 | 623.00 | 623.00 | 0.0M |
| 2024-04-30 | 625.01 | 626.00 | 623.11 | 626.00 | 0.0M |
| 2024-04-29 | 629.01 | 629.01 | 625.11 | 625.11 | 0.0M |
| 2024-04-26 | 633.00 | 645.00 | 633.00 | 641.00 | 0.0M |
| 2024-04-25 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0M |
| 2024-04-24 | 640.11 | 640.11 | 629.11 | 629.11 | 0.0M |
| 2024-04-23 | 648.62 | 648.62 | 648.62 | 648.62 | 0.0M |
| 2024-04-19 | 662.00 | 662.39 | 662.00 | 662.39 | 0.0M |
| 2024-04-18 | 669.00 | 669.00 | 665.00 | 665.00 | 0.0M |
| 2024-04-16 | 690.43 | 690.43 | 690.43 | 690.43 | 0.0M |
| 2024-04-11 | 697.03 | 697.06 | 697.03 | 697.05 | 0.0M |
| 2024-04-10 | 697.00 | 697.00 | 697.00 | 697.00 | 0.0M |
| 2024-04-08 | 667.00 | 667.00 | 667.00 | 667.00 | 0.0M |
| 2024-04-04 | 695.54 | 695.54 | 695.54 | 695.54 | 0.0M |
| 2024-04-03 | 691.30 | 693.71 | 691.30 | 693.71 | 0.0M |
| 2024-03-27 | 684.00 | 684.00 | 684.00 | 684.00 | 0.0M |
| 2024-03-26 | 673.00 | 676.84 | 673.00 | 676.84 | 0.0M |
| 2024-03-21 | 664.00 | 671.00 | 664.00 | 671.00 | 0.0M |
| 2024-03-20 | 667.00 | 667.00 | 664.80 | 664.80 | 0.0M |
| 2024-03-19 | 667.00 | 667.00 | 666.00 | 667.00 | 0.0M |
| 2024-03-15 | 628.82 | 644.44 | 628.82 | 644.44 | 0.0M |
| 2024-03-14 | 651.71 | 676.44 | 615.00 | 634.90 | 0.0M |
| 2024-03-11 | 791.00 | 791.00 | 791.00 | 791.00 | 0.0M |
| 2024-03-08 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2024-03-07 | 794.57 | 794.57 | 794.57 | 794.57 | 0.0M |
| 2024-03-05 | 807.05 | 813.00 | 807.05 | 810.93 | 0.0M |
| 2024-03-04 | 803.03 | 803.03 | 803.03 | 803.03 | 0.0M |
| 2024-02-29 | 806.94 | 812.00 | 806.94 | 812.00 | 0.0M |
| 2024-02-28 | 810.00 | 811.00 | 810.00 | 811.00 | 0.0M |
| 2024-02-23 | 808.50 | 808.50 | 808.50 | 808.50 | 0.0M |
| 2024-02-22 | 790.00 | 797.00 | 790.00 | 797.00 | 0.0M |
| 2024-02-21 | 785.80 | 785.80 | 785.80 | 785.80 | 0.0M |
| 2024-02-16 | 791.00 | 791.00 | 780.00 | 780.00 | 0.0M |
| 2024-02-15 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2024-02-13 | 792.00 | 792.00 | 782.50 | 782.50 | 0.0M |
| 2024-02-09 | 792.00 | 792.00 | 792.00 | 792.00 | 0.0M |
| 2024-02-08 | 791.92 | 791.92 | 791.92 | 791.92 | 0.0M |
| 2024-02-02 | 791.00 | 791.00 | 786.11 | 786.11 | 0.0M |
| 2024-02-01 | 795.25 | 800.00 | 787.00 | 797.35 | 0.0M |
| 2024-01-31 | 823.00 | 823.00 | 823.00 | 823.00 | 0.0M |
| 2024-01-25 | 830.38 | 830.38 | 830.38 | 830.38 | 0.0M |
| 2024-01-23 | 825.67 | 830.00 | 825.67 | 830.00 | 0.0M |
| 2024-01-22 | 816.00 | 816.00 | 816.00 | 816.00 | 0.0M |
| 2024-01-17 | 815.65 | 815.65 | 812.00 | 813.50 | 0.0M |
| 2024-01-16 | 812.00 | 812.00 | 812.00 | 812.00 | 0.0M |
| 2024-01-12 | 801.00 | 801.00 | 800.00 | 800.00 | 0.0M |
| 2024-01-11 | 816.49 | 816.50 | 815.00 | 815.00 | 0.0M |
| 2024-01-09 | 815.37 | 819.29 | 815.37 | 819.29 | 0.0M |
| 2024-01-04 | 816.00 | 816.60 | 816.00 | 816.60 | 0.0M |
| 2024-01-03 | 822.00 | 822.00 | 822.00 | 822.00 | 0.0M |
| 2024-01-02 | 821.00 | 821.00 | 821.00 | 821.00 | 0.0M |