483.00
Última Actualización: 2025-09-26
| 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 | 421.00 | 430.00 | 419.00 | 420.00 | 0.1M |
| 2024-12-27 | 429.00 | 431.00 | 422.00 | 427.00 | 0.1M |
| 2024-12-26 | 420.00 | 428.00 | 417.00 | 422.00 | 0.1M |
| 2024-12-25 | 421.00 | 428.00 | 418.00 | 423.00 | 0.1M |
| 2024-12-24 | 426.00 | 427.00 | 420.00 | 420.00 | 0.1M |
| 2024-12-23 | 427.00 | 431.00 | 424.00 | 428.00 | 0.1M |
| 2024-12-20 | 450.00 | 451.00 | 427.00 | 427.00 | 0.1M |
| 2024-12-19 | 430.00 | 455.00 | 430.00 | 453.00 | 0.1M |
| 2024-12-18 | 439.00 | 446.00 | 430.00 | 444.00 | 0.1M |
| 2024-12-17 | 441.00 | 441.00 | 433.00 | 439.00 | 0.1M |
| 2024-12-16 | 440.00 | 445.00 | 437.00 | 439.00 | 0.0M |
| 2024-12-13 | 458.00 | 458.00 | 441.00 | 442.00 | 0.1M |
| 2024-12-12 | 454.00 | 467.00 | 450.00 | 450.00 | 0.1M |
| 2024-12-11 | 459.00 | 459.00 | 449.00 | 450.00 | 0.0M |
| 2024-12-10 | 468.00 | 468.00 | 455.00 | 461.00 | 0.0M |
| 2024-12-09 | 457.00 | 470.00 | 457.00 | 470.00 | 0.1M |
| 2024-12-06 | 457.00 | 457.00 | 447.00 | 451.00 | 0.1M |
| 2024-12-05 | 460.00 | 466.00 | 459.00 | 459.00 | 0.0M |
| 2024-12-04 | 467.00 | 467.00 | 459.00 | 462.00 | 0.0M |
| 2024-12-03 | 481.00 | 481.00 | 465.00 | 467.00 | 0.1M |
| 2024-12-02 | 480.00 | 485.00 | 473.00 | 481.00 | 0.1M |
| 2024-11-29 | 475.00 | 488.00 | 470.00 | 478.00 | 0.1M |
| 2024-11-28 | 481.00 | 490.00 | 470.00 | 471.00 | 0.1M |
| 2024-11-27 | 492.00 | 493.00 | 474.00 | 481.00 | 0.1M |
| 2024-11-26 | 513.00 | 514.00 | 482.00 | 488.00 | 0.2M |
| 2024-11-25 | 515.00 | 519.00 | 509.00 | 516.00 | 0.1M |
| 2024-11-22 | 533.00 | 536.00 | 514.00 | 515.00 | 0.1M |
| 2024-11-21 | 516.00 | 540.00 | 516.00 | 538.00 | 0.1M |
| 2024-11-20 | 528.00 | 548.00 | 519.00 | 522.00 | 0.2M |
| 2024-11-19 | 485.00 | 527.00 | 472.00 | 527.00 | 0.2M |
| 2024-11-18 | 484.00 | 499.00 | 483.00 | 488.00 | 0.1M |
| 2024-11-15 | 453.00 | 494.00 | 453.00 | 492.00 | 0.5M |
| 2024-11-14 | 426.00 | 439.00 | 426.00 | 431.00 | 0.1M |
| 2024-11-13 | 413.00 | 432.00 | 412.00 | 426.00 | 0.2M |
| 2024-11-12 | 403.00 | 425.00 | 403.00 | 416.00 | 0.2M |
| 2024-11-11 | 406.00 | 406.00 | 398.00 | 403.00 | 0.1M |
| 2024-11-08 | 400.00 | 409.00 | 400.00 | 408.00 | 0.1M |
| 2024-11-07 | 394.00 | 403.00 | 393.00 | 396.00 | 0.1M |
| 2024-11-06 | 395.00 | 397.00 | 387.00 | 391.00 | 0.1M |
| 2024-11-05 | 397.00 | 397.00 | 388.00 | 391.00 | 0.0M |
| 2024-11-01 | 392.00 | 395.00 | 386.00 | 395.00 | 0.1M |
| 2024-10-31 | 389.00 | 400.00 | 389.00 | 398.00 | 0.1M |
| 2024-10-30 | 391.00 | 396.00 | 387.00 | 394.00 | 0.1M |
| 2024-10-29 | 387.00 | 392.00 | 380.00 | 392.00 | 0.1M |
| 2024-10-28 | 365.00 | 387.00 | 362.00 | 385.00 | 0.1M |
| 2024-10-25 | 390.00 | 390.00 | 368.00 | 373.00 | 0.2M |
| 2024-10-24 | 382.00 | 387.00 | 375.00 | 387.00 | 0.1M |
| 2024-10-23 | 395.00 | 395.00 | 381.00 | 382.00 | 0.2M |
| 2024-10-22 | 410.00 | 410.00 | 394.00 | 395.00 | 0.1M |
| 2024-10-21 | 407.00 | 414.00 | 405.00 | 410.00 | 0.1M |
| 2024-10-18 | 403.00 | 409.00 | 403.00 | 406.00 | 0.0M |
| 2024-10-17 | 406.00 | 413.00 | 401.00 | 403.00 | 0.1M |
| 2024-10-16 | 403.00 | 415.00 | 403.00 | 405.00 | 0.1M |
| 2024-10-15 | 408.00 | 412.00 | 403.00 | 409.00 | 0.0M |
| 2024-10-11 | 399.00 | 408.00 | 399.00 | 404.00 | 0.1M |
| 2024-10-10 | 397.00 | 404.00 | 395.00 | 399.00 | 0.1M |
| 2024-10-09 | 392.00 | 394.00 | 388.00 | 393.00 | 0.1M |
| 2024-10-08 | 399.00 | 399.00 | 389.00 | 390.00 | 0.2M |
| 2024-10-07 | 405.00 | 406.00 | 399.00 | 400.00 | 0.1M |
| 2024-10-04 | 402.00 | 404.00 | 397.00 | 399.00 | 0.1M |
| 2024-10-03 | 404.00 | 406.00 | 398.00 | 399.00 | 0.1M |
| 2024-10-02 | 405.00 | 406.00 | 398.00 | 401.00 | 0.2M |
| 2024-10-01 | 411.00 | 411.00 | 403.00 | 409.00 | 0.1M |
| 2024-09-30 | 409.00 | 411.00 | 402.00 | 405.00 | 0.2M |
| 2024-09-27 | 415.00 | 428.00 | 414.00 | 422.00 | 0.2M |
| 2024-09-26 | 409.00 | 414.00 | 408.00 | 414.00 | 0.1M |
| 2024-09-25 | 410.00 | 415.00 | 406.00 | 409.00 | 0.1M |
| 2024-09-24 | 416.00 | 418.00 | 411.00 | 415.00 | 0.1M |
| 2024-09-20 | 417.00 | 417.00 | 409.00 | 413.00 | 0.0M |
| 2024-09-19 | 417.00 | 420.00 | 410.00 | 410.00 | 0.1M |
| 2024-09-18 | 417.00 | 421.00 | 406.00 | 412.00 | 0.1M |
| 2024-09-17 | 426.00 | 426.00 | 410.00 | 415.00 | 0.1M |
| 2024-09-13 | 424.00 | 429.00 | 420.00 | 420.00 | 0.0M |
| 2024-09-12 | 432.00 | 433.00 | 416.00 | 427.00 | 0.1M |
| 2024-09-11 | 427.00 | 431.00 | 415.00 | 420.00 | 0.1M |
| 2024-09-10 | 437.00 | 437.00 | 421.00 | 427.00 | 0.1M |
| 2024-09-09 | 412.00 | 434.00 | 411.00 | 433.00 | 0.2M |
| 2024-09-06 | 418.00 | 426.00 | 410.00 | 423.00 | 0.2M |
| 2024-09-05 | 441.00 | 443.00 | 405.00 | 410.00 | 0.6M |
| 2024-09-04 | 460.00 | 463.00 | 441.00 | 442.00 | 0.2M |
| 2024-09-03 | 466.00 | 478.00 | 465.00 | 476.00 | 0.1M |
| 2024-09-02 | 466.00 | 468.00 | 458.00 | 466.00 | 0.1M |
| 2024-08-30 | 444.00 | 462.00 | 444.00 | 462.00 | 0.1M |
| 2024-08-29 | 435.00 | 452.00 | 435.00 | 444.00 | 0.1M |
| 2024-08-28 | 457.00 | 472.00 | 439.00 | 442.00 | 0.2M |
| 2024-08-27 | 437.00 | 460.00 | 437.00 | 456.00 | 0.2M |
| 2024-08-26 | 424.00 | 437.00 | 423.00 | 436.00 | 0.1M |
| 2024-08-23 | 426.00 | 427.00 | 417.00 | 421.00 | 0.1M |
| 2024-08-22 | 418.00 | 429.00 | 418.00 | 426.00 | 0.1M |
| 2024-08-21 | 425.00 | 425.00 | 412.00 | 417.00 | 0.4M |
| 2024-08-20 | 430.00 | 452.00 | 430.00 | 440.00 | 0.1M |
| 2024-08-19 | 443.00 | 443.00 | 422.00 | 424.00 | 0.1M |
| 2024-08-16 | 433.00 | 444.00 | 428.00 | 439.00 | 0.1M |
| 2024-08-15 | 400.00 | 438.00 | 400.00 | 425.00 | 0.3M |
| 2024-08-14 | 405.00 | 412.00 | 394.00 | 405.00 | 0.3M |
| 2024-08-13 | 397.00 | 405.00 | 388.00 | 405.00 | 0.3M |
| 2024-08-09 | 405.00 | 427.00 | 405.00 | 424.00 | 0.3M |
| 2024-08-08 | 410.00 | 410.00 | 397.00 | 397.00 | 0.4M |
| 2024-08-07 | 392.00 | 426.00 | 392.00 | 411.00 | 0.2M |
| 2024-08-06 | 410.00 | 420.00 | 387.00 | 400.00 | 0.4M |
| 2024-08-05 | 404.00 | 450.00 | 404.00 | 404.00 | 0.5M |
| 2024-08-02 | 501.00 | 512.00 | 482.00 | 484.00 | 0.3M |
| 2024-08-01 | 551.00 | 552.00 | 530.00 | 531.00 | 0.1M |
| 2024-07-31 | 548.00 | 560.00 | 544.00 | 560.00 | 0.1M |
| 2024-07-30 | 560.00 | 562.00 | 539.00 | 550.00 | 0.1M |
| 2024-07-29 | 568.00 | 573.00 | 550.00 | 569.00 | 0.2M |
| 2024-07-26 | 543.00 | 559.00 | 539.00 | 548.00 | 0.1M |
| 2024-07-25 | 542.00 | 554.00 | 531.00 | 547.00 | 0.2M |
| 2024-07-24 | 573.00 | 573.00 | 554.00 | 554.00 | 0.1M |
| 2024-07-23 | 554.00 | 581.00 | 554.00 | 570.00 | 0.1M |
| 2024-07-22 | 566.00 | 569.00 | 551.00 | 554.00 | 0.1M |
| 2024-07-19 | 562.00 | 567.00 | 556.00 | 561.00 | 0.1M |
| 2024-07-18 | 566.00 | 586.00 | 565.00 | 568.00 | 0.1M |
| 2024-07-17 | 559.00 | 579.00 | 556.00 | 572.00 | 0.2M |
| 2024-07-16 | 587.00 | 590.00 | 550.00 | 551.00 | 0.4M |
| 2024-07-12 | 562.00 | 588.00 | 556.00 | 586.00 | 0.2M |
| 2024-07-11 | 550.00 | 566.00 | 546.00 | 566.00 | 0.1M |
| 2024-07-10 | 565.00 | 567.00 | 550.00 | 552.00 | 0.2M |
| 2024-07-09 | 577.00 | 579.00 | 566.00 | 568.00 | 0.1M |
| 2024-07-08 | 580.00 | 589.00 | 572.00 | 577.00 | 0.1M |
| 2024-07-05 | 550.00 | 578.00 | 548.00 | 578.00 | 0.2M |
| 2024-07-04 | 542.00 | 558.00 | 540.00 | 553.00 | 0.1M |
| 2024-07-03 | 550.00 | 559.00 | 538.00 | 541.00 | 0.4M |
| 2024-07-02 | 573.00 | 577.00 | 555.00 | 557.00 | 0.4M |
| 2024-07-01 | 632.00 | 637.00 | 590.00 | 593.00 | 0.3M |
| 2024-06-28 | 606.00 | 627.00 | 598.00 | 605.00 | 0.5M |
| 2024-06-27 | 578.00 | 610.00 | 577.00 | 606.00 | 0.8M |
| 2024-06-26 | 578.00 | 578.00 | 553.00 | 553.00 | 0.3M |
| 2024-06-25 | 549.00 | 585.00 | 549.00 | 580.00 | 0.7M |
| 2024-06-24 | 550.00 | 552.00 | 529.00 | 532.00 | 0.2M |
| 2024-06-21 | 556.00 | 566.00 | 547.00 | 555.00 | 0.3M |
| 2024-06-20 | 560.00 | 583.00 | 556.00 | 564.00 | 0.4M |
| 2024-06-19 | 555.00 | 579.00 | 551.00 | 562.00 | 0.4M |
| 2024-06-18 | 545.00 | 566.00 | 540.00 | 551.00 | 0.6M |
| 2024-06-17 | 529.00 | 544.00 | 498.00 | 543.00 | 0.5M |
| 2024-06-14 | 486.00 | 528.00 | 485.00 | 519.00 | 0.4M |
| 2024-06-13 | 480.00 | 496.00 | 478.00 | 493.00 | 0.3M |
| 2024-06-12 | 476.00 | 490.00 | 464.00 | 464.00 | 0.2M |
| 2024-06-11 | 450.00 | 480.00 | 450.00 | 477.00 | 0.2M |
| 2024-06-10 | 447.00 | 448.00 | 440.00 | 445.00 | 0.0M |
| 2024-06-07 | 440.00 | 447.00 | 440.00 | 447.00 | 0.0M |
| 2024-06-06 | 456.00 | 456.00 | 437.00 | 437.00 | 0.1M |
| 2024-06-05 | 451.00 | 467.00 | 445.00 | 458.00 | 0.1M |
| 2024-06-04 | 435.00 | 460.00 | 435.00 | 459.00 | 0.2M |
| 2024-06-03 | 443.00 | 443.00 | 428.00 | 435.00 | 0.1M |
| 2024-05-31 | 422.00 | 435.00 | 422.00 | 435.00 | 0.1M |
| 2024-05-30 | 418.00 | 427.00 | 417.00 | 425.00 | 0.1M |
| 2024-05-29 | 436.00 | 436.00 | 422.00 | 422.00 | 0.1M |
| 2024-05-28 | 441.00 | 447.00 | 436.00 | 439.00 | 0.1M |
| 2024-05-27 | 443.00 | 446.00 | 436.00 | 442.00 | 0.1M |
| 2024-05-24 | 423.00 | 442.00 | 423.00 | 439.00 | 0.1M |
| 2024-05-23 | 440.00 | 440.00 | 425.00 | 428.00 | 0.2M |
| 2024-05-22 | 444.00 | 445.00 | 432.00 | 435.00 | 0.2M |
| 2024-05-21 | 452.00 | 459.00 | 441.00 | 446.00 | 0.2M |
| 2024-05-20 | 467.00 | 475.00 | 454.00 | 459.00 | 0.2M |
| 2024-05-17 | 453.00 | 478.00 | 439.00 | 467.00 | 0.3M |
| 2024-05-16 | 481.00 | 482.00 | 448.00 | 458.00 | 0.2M |
| 2024-05-15 | 482.00 | 512.00 | 468.00 | 480.00 | 0.3M |
| 2024-05-14 | 496.00 | 517.00 | 496.00 | 517.00 | 0.2M |
| 2024-05-13 | 494.00 | 495.00 | 482.00 | 495.00 | 0.1M |
| 2024-05-10 | 492.00 | 494.00 | 484.00 | 492.00 | 0.1M |
| 2024-05-09 | 482.00 | 490.00 | 473.00 | 486.00 | 0.1M |
| 2024-05-08 | 476.00 | 482.00 | 475.00 | 478.00 | 0.1M |
| 2024-05-07 | 458.00 | 477.00 | 458.00 | 474.00 | 0.2M |
| 2024-05-02 | 449.00 | 453.00 | 444.00 | 450.00 | 0.1M |
| 2024-05-01 | 451.00 | 456.00 | 448.00 | 451.00 | 0.1M |
| 2024-04-30 | 454.00 | 460.00 | 449.00 | 455.00 | 0.1M |
| 2024-04-26 | 453.00 | 454.00 | 441.00 | 446.00 | 0.1M |
| 2024-04-25 | 461.00 | 461.00 | 449.00 | 452.00 | 0.2M |
| 2024-04-24 | 465.00 | 468.00 | 460.00 | 465.00 | 0.1M |
| 2024-04-23 | 466.00 | 470.00 | 458.00 | 465.00 | 0.1M |
| 2024-04-22 | 465.00 | 466.00 | 457.00 | 461.00 | 0.1M |
| 2024-04-19 | 473.00 | 474.00 | 453.00 | 459.00 | 0.2M |
| 2024-04-18 | 475.00 | 484.00 | 474.00 | 478.00 | 0.1M |
| 2024-04-17 | 470.00 | 483.00 | 470.00 | 472.00 | 0.1M |
| 2024-04-16 | 463.00 | 475.00 | 461.00 | 468.00 | 0.1M |
| 2024-04-15 | 470.00 | 476.00 | 466.00 | 471.00 | 0.1M |
| 2024-04-12 | 471.00 | 485.00 | 468.00 | 471.00 | 0.2M |
| 2024-04-11 | 491.00 | 493.00 | 475.00 | 475.00 | 0.3M |
| 2024-04-10 | 500.00 | 505.00 | 491.00 | 494.00 | 0.2M |
| 2024-04-09 | 501.00 | 506.00 | 499.00 | 499.00 | 0.1M |
| 2024-04-08 | 506.00 | 511.00 | 500.00 | 500.00 | 0.1M |
| 2024-04-05 | 497.00 | 508.00 | 489.00 | 503.00 | 0.1M |
| 2024-04-04 | 509.00 | 517.00 | 502.00 | 507.00 | 0.1M |
| 2024-04-03 | 498.00 | 509.00 | 492.00 | 501.00 | 0.1M |
| 2024-04-02 | 506.00 | 512.00 | 500.00 | 502.00 | 0.1M |
| 2024-04-01 | 513.00 | 519.00 | 503.00 | 506.00 | 0.2M |
| 2024-03-29 | 525.00 | 525.00 | 506.00 | 513.00 | 0.2M |
| 2024-03-28 | 502.00 | 537.00 | 502.00 | 528.00 | 0.4M |
| 2024-03-27 | 513.00 | 513.00 | 501.00 | 506.00 | 0.2M |
| 2024-03-26 | 520.00 | 524.00 | 507.00 | 512.00 | 0.2M |
| 2024-03-25 | 520.00 | 531.00 | 518.00 | 525.00 | 0.3M |
| 2024-03-22 | 570.00 | 577.00 | 546.00 | 556.00 | 0.2M |
| 2024-03-21 | 582.00 | 585.00 | 556.00 | 571.00 | 0.2M |
| 2024-03-19 | 580.00 | 583.00 | 566.00 | 582.00 | 0.2M |
| 2024-03-18 | 585.00 | 594.00 | 575.00 | 587.00 | 0.2M |
| 2024-03-15 | 597.00 | 606.00 | 575.00 | 575.00 | 0.4M |
| 2024-03-14 | 585.00 | 613.00 | 580.00 | 605.00 | 0.5M |
| 2024-03-13 | 574.00 | 618.00 | 573.00 | 575.00 | 0.6M |
| 2024-03-12 | 535.00 | 571.00 | 535.00 | 571.00 | 0.4M |
| 2024-03-11 | 530.00 | 552.00 | 523.00 | 531.00 | 0.4M |
| 2024-03-08 | 512.00 | 527.00 | 506.00 | 520.00 | 0.3M |
| 2024-03-07 | 545.00 | 545.00 | 514.00 | 520.00 | 0.3M |
| 2024-03-06 | 509.00 | 553.00 | 506.00 | 542.00 | 0.4M |
| 2024-03-05 | 523.00 | 530.00 | 508.00 | 519.00 | 0.2M |
| 2024-03-04 | 502.00 | 529.00 | 495.00 | 526.00 | 0.5M |
| 2024-03-01 | 510.00 | 519.00 | 494.00 | 494.00 | 0.3M |
| 2024-02-29 | 513.00 | 530.00 | 499.00 | 504.00 | 0.3M |
| 2024-02-28 | 511.00 | 523.00 | 502.00 | 513.00 | 0.4M |
| 2024-02-27 | 509.00 | 523.00 | 506.00 | 512.00 | 0.5M |
| 2024-02-26 | 493.00 | 514.00 | 486.00 | 504.00 | 0.4M |
| 2024-02-22 | 505.00 | 505.00 | 486.00 | 488.00 | 0.8M |
| 2024-02-21 | 530.00 | 531.00 | 499.00 | 505.00 | 0.9M |
| 2024-02-20 | 542.00 | 543.00 | 525.00 | 531.00 | 0.5M |
| 2024-02-19 | 563.00 | 591.00 | 532.00 | 532.00 | 1.1M |
| 2024-02-16 | 550.00 | 571.00 | 510.00 | 555.00 | 1.6M |
| 2024-02-15 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2024-02-14 | 747.00 | 763.00 | 739.00 | 760.00 | 0.3M |
| 2024-02-13 | 756.00 | 772.00 | 745.00 | 766.00 | 0.2M |
| 2024-02-09 | 746.00 | 757.00 | 737.00 | 744.00 | 0.2M |
| 2024-02-08 | 760.00 | 767.00 | 744.00 | 747.00 | 0.3M |
| 2024-02-07 | 770.00 | 772.00 | 758.00 | 762.00 | 0.3M |
| 2024-02-06 | 791.00 | 796.00 | 778.00 | 785.00 | 0.1M |
| 2024-02-05 | 792.00 | 801.00 | 783.00 | 799.00 | 0.1M |
| 2024-02-02 | 801.00 | 811.00 | 792.00 | 795.00 | 0.2M |
| 2024-02-01 | 810.00 | 817.00 | 792.00 | 810.00 | 0.1M |
| 2024-01-31 | 828.00 | 828.00 | 813.00 | 825.00 | 0.1M |
| 2024-01-30 | 841.00 | 852.00 | 826.00 | 837.00 | 0.1M |
| 2024-01-29 | 839.00 | 854.00 | 828.00 | 841.00 | 0.1M |
| 2024-01-26 | 836.00 | 850.00 | 823.00 | 838.00 | 0.1M |
| 2024-01-25 | 842.00 | 853.00 | 820.00 | 851.00 | 0.1M |
| 2024-01-24 | 852.00 | 864.00 | 840.00 | 852.00 | 0.1M |
| 2024-01-23 | 878.00 | 879.00 | 844.00 | 858.00 | 0.1M |
| 2024-01-22 | 868.00 | 883.00 | 849.00 | 875.00 | 0.1M |
| 2024-01-19 | 826.00 | 863.00 | 816.00 | 859.00 | 0.2M |
| 2024-01-18 | 838.00 | 838.00 | 813.00 | 817.00 | 0.1M |
| 2024-01-17 | 857.00 | 869.00 | 848.00 | 848.00 | 0.1M |
| 2024-01-16 | 879.00 | 882.00 | 854.00 | 858.00 | 0.2M |
| 2024-01-15 | 889.00 | 894.00 | 870.00 | 894.00 | 0.1M |
| 2024-01-12 | 901.00 | 910.00 | 883.00 | 900.00 | 0.1M |
| 2024-01-11 | 946.00 | 947.00 | 910.00 | 914.00 | 0.1M |
| 2024-01-10 | 931.00 | 955.00 | 915.00 | 942.00 | 0.1M |
| 2024-01-09 | 945.00 | 964.00 | 931.00 | 938.00 | 0.1M |
| 2024-01-05 | 950.00 | 950.00 | 933.00 | 933.00 | 0.1M |
| 2024-01-04 | 927.00 | 976.00 | 920.00 | 957.00 | 0.1M |