2,410.03
Última Actualización: 2025-08-21
| 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 | 1,992.00 | 1,995.00 | 1,992.00 | 1,995.00 | 0.0M |
| 2021-12-23 | 1,990.00 | 1,990.50 | 1,984.00 | 1,990.50 | 0.0M |
| 2021-12-22 | 1,976.20 | 1,976.20 | 1,974.00 | 1,974.00 | 0.0M |
| 2021-12-21 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 0.0M |
| 2021-12-20 | 1,907.00 | 1,932.15 | 1,907.00 | 1,914.00 | 0.2M |
| 2021-12-15 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 0.0M |
| 2021-12-14 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 0.0M |
| 2021-12-10 | 2,005.00 | 2,032.75 | 2,005.00 | 2,012.80 | 0.1M |
| 2021-12-09 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2021-12-07 | 2,060.00 | 2,060.00 | 2,055.00 | 2,055.00 | 0.0M |
| 2021-12-06 | 2,038.00 | 2,040.00 | 2,038.00 | 2,040.00 | 0.0M |
| 2021-12-02 | 2,055.00 | 2,150.00 | 2,055.00 | 2,150.00 | 0.0M |
| 2021-12-01 | 2,035.00 | 2,035.00 | 2,008.81 | 2,008.81 | 0.0M |
| 2021-11-30 | 2,052.00 | 2,053.00 | 2,052.00 | 2,053.00 | 0.0M |
| 2021-11-29 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 0.0M |
| 2021-11-26 | 2,135.00 | 2,200.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2021-11-24 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 0.0M |
| 2021-11-19 | 2,032.05 | 2,032.05 | 2,032.05 | 2,032.05 | 0.0M |
| 2021-11-18 | 2,050.00 | 2,050.00 | 2,035.00 | 2,048.00 | 0.0M |
| 2021-11-16 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 0.0M |
| 2021-11-09 | 2,054.00 | 2,054.00 | 2,053.79 | 2,053.79 | 0.0M |
| 2021-11-05 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 0.0M |
| 2021-10-29 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 0.0M |
| 2021-10-27 | 2,040.00 | 2,040.00 | 2,005.00 | 2,008.93 | 0.0M |
| 2021-10-25 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 0.0M |
| 2021-10-21 | 2,000.00 | 2,020.00 | 2,000.00 | 2,013.19 | 0.0M |
| 2021-10-20 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.0M |
| 2021-10-19 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2021-10-15 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 0.0M |
| 2021-10-14 | 1,900.00 | 1,970.00 | 1,900.00 | 1,970.00 | 0.0M |
| 2021-10-12 | 1,980.00 | 1,988.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2021-10-05 | 1,950.00 | 1,957.00 | 1,950.00 | 1,957.00 | 0.0M |
| 2021-10-04 | 1,940.00 | 1,940.00 | 1,834.00 | 1,834.00 | 0.0M |
| 2021-09-30 | 1,920.00 | 1,920.00 | 1,915.00 | 1,915.00 | 0.0M |
| 2021-09-24 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0M |
| 2021-09-23 | 1,885.00 | 1,890.00 | 1,885.00 | 1,890.00 | 0.0M |
| 2021-09-22 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.0M |
| 2021-09-20 | 1,810.00 | 1,818.00 | 1,804.70 | 1,810.00 | 0.0M |
| 2021-09-08 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0M |
| 2021-09-07 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2021-09-03 | 1,880.00 | 1,880.00 | 1,874.00 | 1,874.00 | 0.0M |
| 2021-09-02 | 1,889.50 | 1,889.50 | 1,889.00 | 1,889.00 | 0.0M |
| 2021-09-01 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0.0M |
| 2021-08-31 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.0M |
| 2021-08-30 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.0M |
| 2021-08-27 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 0.0M |
| 2021-08-26 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.0M |
| 2021-08-25 | 1,945.50 | 1,945.50 | 1,945.50 | 1,945.50 | 0.0M |
| 2021-08-24 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.0M |
| 2021-08-23 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.0M |
| 2021-08-19 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2021-08-18 | 1,880.00 | 1,885.00 | 1,877.25 | 1,877.25 | 0.0M |
| 2021-08-17 | 1,878.00 | 1,878.00 | 1,801.00 | 1,801.00 | 0.0M |
| 2021-08-16 | 1,880.00 | 1,880.01 | 1,880.00 | 1,880.01 | 0.0M |
| 2021-08-13 | 1,880.00 | 1,887.00 | 1,880.00 | 1,887.00 | 0.0M |
| 2021-08-12 | 1,891.00 | 1,895.00 | 1,891.00 | 1,895.00 | 0.0M |
| 2021-08-10 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2021-08-09 | 1,884.20 | 1,950.00 | 1,884.20 | 1,903.94 | 0.0M |
| 2021-08-06 | 1,874.00 | 1,874.00 | 1,873.00 | 1,873.00 | 0.0M |
| 2021-08-05 | 1,821.67 | 1,821.67 | 1,821.67 | 1,821.67 | 0.0M |
| 2021-08-02 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0M |
| 2021-07-30 | 1,793.93 | 1,793.93 | 1,793.93 | 1,793.93 | 0.0M |
| 2021-07-28 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.0M |
| 2021-07-26 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.0M |
| 2021-07-21 | 1,815.00 | 1,820.00 | 1,815.00 | 1,820.00 | 0.0M |
| 2021-07-19 | 1,724.27 | 1,748.39 | 1,724.27 | 1,748.39 | 0.0M |
| 2021-07-16 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2021-07-15 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 0.0M |
| 2021-07-13 | 1,810.00 | 1,810.00 | 1,808.00 | 1,808.00 | 0.0M |
| 2021-07-12 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0M |
| 2021-06-30 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.0M |
| 2021-06-29 | 1,783.96 | 1,783.96 | 1,783.96 | 1,783.96 | 0.0M |
| 2021-06-28 | 1,786.00 | 1,786.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2021-06-23 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.0M |
| 2021-06-21 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.0M |
| 2021-06-18 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.0M |
| 2021-06-16 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.0M |
| 2021-06-15 | 1,856.00 | 1,856.00 | 1,855.00 | 1,855.00 | 0.0M |
| 2021-06-14 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.0M |
| 2021-06-11 | 1,840.00 | 1,844.00 | 1,839.00 | 1,840.00 | 0.0M |
| 2021-06-07 | 1,892.86 | 1,892.86 | 1,870.00 | 1,870.00 | 0.0M |
| 2021-06-03 | 1,901.81 | 1,901.81 | 1,901.81 | 1,901.81 | 0.0M |
| 2021-06-02 | 1,875.00 | 1,892.56 | 1,875.00 | 1,892.56 | 0.0M |
| 2021-05-28 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 0.0M |
| 2021-05-27 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0M |
| 2021-05-26 | 1,835.38 | 1,835.38 | 1,835.38 | 1,835.38 | 0.0M |
| 2021-05-25 | 1,831.33 | 1,849.91 | 1,831.33 | 1,849.91 | 0.3M |
| 2021-05-19 | 1,816.35 | 1,816.35 | 1,816.35 | 1,816.35 | 0.0M |
| 2021-04-29 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.0M |
| 2021-04-27 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0.0M |
| 2021-04-26 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 0.0M |
| 2021-04-20 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 0.0M |
| 2021-04-19 | 1,736.20 | 1,736.20 | 1,736.20 | 1,736.20 | 0.0M |
| 2021-04-08 | 1,725.00 | 1,725.00 | 1,718.00 | 1,718.50 | 0.0M |
| 2021-04-05 | 1,777.90 | 1,777.90 | 1,777.90 | 1,777.90 | 0.0M |
| 2021-03-31 | 1,703.10 | 1,703.10 | 1,703.10 | 1,703.10 | 0.0M |
| 2021-03-29 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.0M |
| 2021-03-25 | 1,675.10 | 1,675.10 | 1,675.10 | 1,675.10 | 0.0M |
| 2021-03-23 | 1,763.99 | 1,763.99 | 1,763.99 | 1,763.99 | 0.0M |
| 2021-03-22 | 1,725.00 | 1,767.90 | 1,690.10 | 1,767.90 | 0.0M |
| 2021-03-18 | 1,724.10 | 1,724.10 | 1,724.10 | 1,724.10 | 0.0M |
| 2021-03-17 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 0.0M |
| 2021-03-16 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.0M |
| 2021-03-11 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.0M |
| 2021-03-10 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.0M |
| 2021-03-05 | 1,712.39 | 1,712.39 | 1,712.39 | 1,712.39 | 0.0M |
| 2021-03-04 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.0M |
| 2021-02-26 | 1,678.35 | 1,684.00 | 1,678.35 | 1,684.00 | 0.0M |
| 2021-02-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2021-02-17 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0M |
| 2021-02-12 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0M |
| 2021-01-14 | 1,537.37 | 1,537.37 | 1,537.37 | 1,537.37 | 0.0M |