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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0M |
| 2022-12-29 | 1,612.00 | 1,612.01 | 1,612.00 | 1,612.01 | 0.0M |
| 2022-12-28 | 1,590.15 | 1,590.15 | 1,590.15 | 1,590.15 | 0.0M |
| 2022-12-15 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2022-12-08 | 1,658.00 | 1,658.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2022-11-28 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2022-11-25 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 0.0M |
| 2022-11-23 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0.0M |
| 2022-11-18 | 1,679.00 | 1,679.00 | 1,676.00 | 1,676.00 | 0.0M |
| 2022-11-14 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2022-11-11 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2022-11-09 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.0M |
| 2022-11-08 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2022-11-04 | 1,625.00 | 1,625.00 | 1,614.00 | 1,614.00 | 0.0M |
| 2022-11-03 | 1,610.80 | 1,610.80 | 1,610.80 | 1,610.80 | 0.0M |
| 2022-11-01 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 0.0M |
| 2022-10-31 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0M |
| 2022-10-26 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.0M |
| 2022-10-19 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2022-10-13 | 1,535.00 | 1,535.00 | 1,502.00 | 1,502.00 | 0.0M |
| 2022-10-12 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.0M |
| 2022-10-04 | 1,575.00 | 1,578.00 | 1,575.00 | 1,578.00 | 0.0M |
| 2022-10-03 | 1,495.69 | 1,495.69 | 1,495.69 | 1,495.69 | 0.0M |
| 2022-09-30 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.0M |
| 2022-09-28 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0M |
| 2022-09-27 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0M |
| 2022-09-22 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0M |
| 2022-09-15 | 1,650.00 | 1,651.00 | 1,650.00 | 1,651.00 | 0.0M |
| 2022-09-14 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.0M |
| 2022-09-13 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0M |
| 2022-09-07 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 0.0M |
| 2022-09-06 | 1,624.00 | 1,624.00 | 1,618.00 | 1,618.00 | 0.0M |
| 2022-09-01 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0M |
| 2022-08-31 | 1,644.00 | 1,644.00 | 1,639.00 | 1,639.00 | 0.0M |
| 2022-08-29 | 1,659.00 | 1,659.00 | 1,652.00 | 1,652.00 | 0.0M |
| 2022-08-26 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0M |
| 2022-08-25 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 0.0M |
| 2022-08-24 | 1,648.21 | 1,648.21 | 1,648.21 | 1,648.21 | 0.0M |
| 2022-08-23 | 1,690.00 | 1,690.00 | 1,659.21 | 1,659.21 | 0.0M |
| 2022-08-22 | 1,736.00 | 1,736.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2022-08-19 | 1,740.00 | 1,740.00 | 1,736.01 | 1,736.01 | 0.0M |
| 2022-08-18 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 0.0M |
| 2022-08-17 | 1,754.25 | 1,754.25 | 1,754.00 | 1,754.00 | 0.0M |
| 2022-08-16 | 1,758.00 | 1,758.00 | 1,757.00 | 1,757.00 | 0.0M |
| 2022-08-12 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.0M |
| 2022-08-11 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.0M |
| 2022-08-10 | 1,703.21 | 1,703.21 | 1,703.21 | 1,703.21 | 0.0M |
| 2022-08-09 | 1,686.85 | 1,686.85 | 1,682.00 | 1,682.00 | 0.0M |
| 2022-08-08 | 1,700.00 | 1,701.00 | 1,681.00 | 1,681.00 | 0.0M |
| 2022-08-05 | 1,692.21 | 1,692.21 | 1,692.21 | 1,692.21 | 0.0M |
| 2022-08-04 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0.0M |
| 2022-07-21 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0M |
| 2022-07-20 | 1,626.87 | 1,626.87 | 1,626.87 | 1,626.87 | 0.0M |
| 2022-07-19 | 1,620.40 | 1,620.40 | 1,620.40 | 1,620.40 | 0.0M |
| 2022-07-14 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0M |
| 2022-07-12 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0M |
| 2022-07-06 | 1,500.00 | 1,609.00 | 1,500.00 | 1,609.00 | 0.0M |
| 2022-06-29 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0M |
| 2022-06-27 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2022-06-24 | 1,572.11 | 1,572.11 | 1,572.11 | 1,572.11 | 0.0M |
| 2022-06-22 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-06-21 | 1,559.00 | 1,559.00 | 1,555.83 | 1,555.83 | 0.0M |
| 2022-06-16 | 1,531.00 | 1,531.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2022-06-15 | 1,605.00 | 1,605.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2022-06-13 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0M |
| 2022-06-10 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0M |
| 2022-06-08 | 1,678.00 | 1,678.00 | 1,677.78 | 1,677.78 | 0.0M |
| 2022-06-06 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 0.0M |
| 2022-06-03 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.0M |
| 2022-06-01 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 0.0M |
| 2022-05-31 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 0.0M |
| 2022-05-27 | 1,705.93 | 1,705.93 | 1,705.93 | 1,705.93 | 0.0M |
| 2022-05-24 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0M |
| 2022-05-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2022-05-17 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.0M |
| 2022-05-16 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.0M |
| 2022-05-13 | 1,650.00 | 1,654.00 | 1,650.00 | 1,654.00 | 0.0M |
| 2022-05-11 | 1,660.00 | 1,660.00 | 1,654.00 | 1,654.00 | 0.0M |
| 2022-05-10 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2022-05-05 | 1,735.00 | 1,735.00 | 1,719.00 | 1,719.00 | 0.0M |
| 2022-05-02 | 1,720.00 | 1,720.00 | 1,700.12 | 1,700.12 | 0.0M |
| 2022-04-29 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2022-04-28 | 1,781.00 | 1,781.00 | 1,760.00 | 1,760.00 | 0.0M |
| 2022-04-27 | 1,764.00 | 1,764.00 | 1,760.00 | 1,763.00 | 0.0M |
| 2022-04-26 | 1,768.00 | 1,770.00 | 1,754.00 | 1,758.00 | 0.0M |
| 2022-04-25 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2022-04-22 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.0M |
| 2022-04-21 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.0M |
| 2022-04-19 | 1,834.00 | 1,834.00 | 1,821.00 | 1,821.00 | 0.0M |
| 2022-04-13 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.0M |
| 2022-04-11 | 1,839.00 | 1,839.00 | 1,823.00 | 1,823.00 | 0.0M |
| 2022-04-05 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0M |
| 2022-04-04 | 1,834.57 | 1,847.85 | 1,834.57 | 1,845.63 | 0.0M |
| 2022-04-01 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.0M |
| 2022-03-31 | 1,905.00 | 1,905.00 | 1,883.00 | 1,885.00 | 0.0M |
| 2022-03-30 | 1,920.00 | 1,920.00 | 1,893.00 | 1,893.00 | 0.0M |
| 2022-03-29 | 1,925.00 | 1,932.00 | 1,918.80 | 1,920.00 | 0.0M |
| 2022-03-25 | 1,924.00 | 1,924.00 | 1,911.00 | 1,911.00 | 0.0M |
| 2022-03-24 | 1,909.38 | 1,909.38 | 1,909.38 | 1,909.38 | 0.0M |
| 2022-03-23 | 1,936.00 | 1,936.00 | 1,918.50 | 1,918.50 | 0.0M |
| 2022-03-22 | 1,960.33 | 1,963.60 | 1,960.33 | 1,963.60 | 0.0M |
| 2022-03-17 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.0M |
| 2022-03-16 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.0M |
| 2022-03-15 | 1,889.00 | 2,000.00 | 1,889.00 | 2,000.00 | 0.0M |
| 2022-03-11 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0.0M |
| 2022-03-10 | 1,872.50 | 1,872.50 | 1,872.00 | 1,872.00 | 0.0M |
| 2022-03-07 | 1,889.00 | 1,890.50 | 1,888.50 | 1,890.50 | 0.0M |
| 2022-03-04 | 1,902.00 | 1,902.00 | 1,892.00 | 1,892.00 | 0.0M |
| 2022-03-03 | 1,930.00 | 1,930.00 | 1,920.00 | 1,920.00 | 0.0M |
| 2022-03-02 | 1,900.00 | 1,944.00 | 1,900.00 | 1,944.00 | 0.0M |
| 2022-03-01 | 1,937.00 | 1,937.00 | 1,876.00 | 1,886.62 | 0.1M |
| 2022-02-28 | 1,935.00 | 1,944.00 | 1,930.00 | 1,937.00 | 0.0M |
| 2022-02-25 | 1,948.00 | 1,953.00 | 1,944.00 | 1,949.00 | 0.0M |
| 2022-02-24 | 1,882.00 | 1,916.75 | 1,882.00 | 1,913.38 | 0.2M |
| 2022-02-23 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.0M |
| 2022-02-22 | 1,957.00 | 1,957.00 | 1,952.00 | 1,952.00 | 0.0M |
| 2022-02-18 | 1,956.00 | 1,957.50 | 1,956.00 | 1,957.50 | 0.0M |
| 2022-02-17 | 1,970.00 | 1,970.00 | 1,966.00 | 1,966.00 | 0.0M |
| 2022-02-16 | 2,006.00 | 2,006.00 | 1,995.00 | 2,000.00 | 0.0M |
| 2022-02-15 | 2,009.00 | 2,051.09 | 2,005.60 | 2,006.00 | 0.0M |
| 2022-02-14 | 1,986.16 | 1,986.16 | 1,973.00 | 1,973.00 | 0.0M |
| 2022-02-11 | 2,030.00 | 2,044.00 | 2,015.00 | 2,018.00 | 0.0M |
| 2022-02-10 | 2,058.00 | 2,058.00 | 2,041.07 | 2,041.07 | 0.0M |
| 2022-02-09 | 2,056.89 | 2,058.00 | 2,056.89 | 2,058.00 | 0.0M |
| 2022-02-08 | 2,050.00 | 2,052.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2022-02-04 | 2,034.00 | 2,034.00 | 2,033.00 | 2,033.00 | 0.0M |
| 2022-02-03 | 2,010.37 | 2,010.37 | 1,999.00 | 1,999.00 | 0.0M |
| 2022-02-02 | 1,995.07 | 2,030.00 | 1,994.96 | 2,030.00 | 0.0M |
| 2022-02-01 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.0M |
| 2022-01-31 | 1,966.30 | 1,966.30 | 1,966.30 | 1,966.30 | 0.0M |
| 2022-01-28 | 1,928.00 | 1,959.00 | 1,928.00 | 1,959.00 | 0.0M |
| 2022-01-27 | 1,975.00 | 1,976.00 | 1,946.00 | 1,946.00 | 0.0M |
| 2022-01-26 | 1,966.56 | 1,987.00 | 1,966.56 | 1,973.00 | 0.0M |
| 2022-01-25 | 1,924.00 | 1,933.62 | 1,922.00 | 1,922.00 | 0.0M |
| 2022-01-24 | 1,880.00 | 1,895.00 | 1,880.00 | 1,891.00 | 0.0M |
| 2022-01-21 | 1,935.00 | 1,952.81 | 1,920.00 | 1,920.00 | 0.0M |
| 2022-01-20 | 1,998.00 | 1,998.00 | 1,992.00 | 1,992.00 | 0.0M |
| 2022-01-19 | 1,995.00 | 2,001.00 | 1,984.00 | 1,985.00 | 0.0M |
| 2022-01-18 | 2,007.00 | 2,037.49 | 2,000.00 | 2,007.00 | 0.0M |
| 2022-01-14 | 2,028.00 | 2,032.00 | 2,025.00 | 2,032.00 | 0.0M |
| 2022-01-13 | 2,083.00 | 2,083.00 | 2,069.72 | 2,069.72 | 0.0M |
| 2022-01-12 | 2,075.00 | 2,077.00 | 2,067.41 | 2,071.00 | 0.0M |
| 2022-01-11 | 2,057.00 | 2,075.00 | 2,057.00 | 2,075.00 | 0.0M |
| 2022-01-07 | 2,064.00 | 2,064.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2022-01-06 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2022-01-05 | 2,045.28 | 2,047.00 | 2,042.00 | 2,047.00 | 0.0M |
| 2022-01-04 | 2,055.81 | 2,057.00 | 2,054.00 | 2,054.00 | 0.0M |
| 2022-01-03 | 2,002.50 | 2,002.50 | 2,002.50 | 2,002.50 | 0.0M |