1,555.00
Última Actualización: 2025-09-29
| 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 | 804.50 | 806.00 | 799.00 | 804.80 | 0.0M |
| 2022-12-29 | 802.11 | 802.11 | 802.11 | 802.11 | 0.0M |
| 2022-12-27 | 794.00 | 800.00 | 794.00 | 800.00 | 0.0M |
| 2022-12-23 | 792.00 | 792.00 | 792.00 | 792.00 | 0.0M |
| 2022-12-22 | 793.00 | 793.00 | 785.00 | 790.00 | 0.0M |
| 2022-12-21 | 815.59 | 815.59 | 805.00 | 805.00 | 0.0M |
| 2022-12-20 | 834.00 | 834.00 | 811.00 | 811.01 | 0.0M |
| 2022-12-16 | 816.00 | 824.00 | 816.00 | 824.00 | 0.0M |
| 2022-12-15 | 813.00 | 819.63 | 801.10 | 813.00 | 0.0M |
| 2022-12-14 | 841.00 | 860.00 | 841.00 | 860.00 | 0.0M |
| 2022-12-08 | 843.00 | 843.00 | 832.30 | 833.00 | 0.0M |
| 2022-12-07 | 854.00 | 854.00 | 842.00 | 842.00 | 0.0M |
| 2022-12-06 | 852.00 | 854.00 | 849.00 | 854.00 | 0.0M |
| 2022-12-05 | 865.00 | 870.00 | 863.00 | 863.00 | 0.0M |
| 2022-12-02 | 876.30 | 876.30 | 876.30 | 876.30 | 0.0M |
| 2022-12-01 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2022-11-30 | 902.00 | 902.00 | 902.00 | 902.00 | 0.0M |
| 2022-11-29 | 909.80 | 911.00 | 909.80 | 911.00 | 0.0M |
| 2022-11-28 | 909.50 | 924.89 | 906.00 | 907.10 | 0.0M |
| 2022-11-23 | 912.00 | 912.00 | 912.00 | 912.00 | 0.0M |
| 2022-11-22 | 900.00 | 915.00 | 900.00 | 915.00 | 0.0M |
| 2022-11-18 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2022-11-17 | 886.03 | 893.80 | 886.03 | 892.00 | 0.0M |
| 2022-11-15 | 915.00 | 915.00 | 914.00 | 914.99 | 0.0M |
| 2022-11-11 | 930.00 | 932.50 | 930.00 | 932.50 | 0.0M |
| 2022-11-10 | 922.17 | 931.00 | 904.10 | 925.00 | 0.0M |
| 2022-11-08 | 922.00 | 922.00 | 922.00 | 922.00 | 0.0M |
| 2022-11-07 | 929.00 | 929.00 | 929.00 | 929.00 | 0.0M |
| 2022-11-04 | 898.99 | 898.99 | 898.99 | 898.99 | 0.0M |
| 2022-11-03 | 911.00 | 911.00 | 898.00 | 898.99 | 0.0M |
| 2022-11-01 | 922.98 | 927.00 | 922.98 | 927.00 | 0.0M |
| 2022-10-31 | 864.00 | 915.00 | 864.00 | 915.00 | 0.0M |
| 2022-10-28 | 906.00 | 906.00 | 905.20 | 905.21 | 0.0M |
| 2022-10-27 | 923.00 | 923.00 | 895.51 | 908.00 | 0.0M |
| 2022-10-26 | 910.99 | 922.89 | 910.99 | 912.00 | 0.0M |
| 2022-10-25 | 905.00 | 905.00 | 901.11 | 901.11 | 0.0M |
| 2022-10-24 | 884.11 | 900.00 | 884.11 | 900.00 | 0.0M |
| 2022-10-21 | 884.11 | 884.11 | 884.11 | 884.11 | 0.0M |
| 2022-10-20 | 875.50 | 876.00 | 875.50 | 876.00 | 0.0M |
| 2022-10-19 | 871.25 | 876.00 | 871.25 | 876.00 | 0.0M |
| 2022-10-18 | 902.00 | 902.00 | 882.00 | 892.00 | 0.1M |
| 2022-10-14 | 850.00 | 889.00 | 850.00 | 872.00 | 0.0M |
| 2022-10-13 | 849.98 | 851.00 | 847.00 | 847.00 | 0.0M |
| 2022-10-12 | 815.00 | 831.99 | 811.00 | 812.00 | 0.0M |
| 2022-10-10 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0M |
| 2022-10-07 | 830.01 | 833.00 | 830.01 | 832.64 | 0.0M |
| 2022-10-06 | 856.41 | 856.41 | 851.00 | 851.00 | 0.0M |
| 2022-10-05 | 860.00 | 869.99 | 860.00 | 869.99 | 0.0M |
| 2022-10-04 | 851.60 | 860.00 | 851.60 | 860.00 | 0.0M |
| 2022-10-03 | 819.01 | 827.50 | 819.01 | 827.50 | 0.0M |
| 2022-09-30 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0M |
| 2022-09-29 | 806.15 | 817.29 | 806.06 | 815.00 | 0.0M |
| 2022-09-28 | 820.00 | 820.00 | 820.00 | 820.00 | 0.0M |
| 2022-09-26 | 813.90 | 817.00 | 812.00 | 817.00 | 0.0M |
| 2022-09-23 | 825.00 | 825.00 | 805.00 | 805.00 | 0.0M |
| 2022-09-22 | 840.00 | 840.00 | 827.00 | 827.00 | 0.0M |
| 2022-09-21 | 865.01 | 865.01 | 850.00 | 850.00 | 0.0M |
| 2022-09-20 | 880.00 | 880.00 | 870.00 | 870.00 | 0.0M |
| 2022-09-19 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2022-09-15 | 890.00 | 890.00 | 875.10 | 886.00 | 0.0M |
| 2022-09-14 | 860.00 | 860.00 | 860.00 | 860.00 | 0.0M |
| 2022-09-13 | 890.00 | 890.50 | 871.00 | 871.00 | 0.0M |
| 2022-09-12 | 906.00 | 912.46 | 903.40 | 904.89 | 0.0M |
| 2022-09-09 | 906.50 | 906.50 | 900.00 | 900.00 | 0.0M |
| 2022-09-08 | 900.00 | 900.20 | 896.19 | 896.19 | 0.0M |
| 2022-09-06 | 855.00 | 855.37 | 855.00 | 855.37 | 0.0M |
| 2022-09-02 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0M |
| 2022-09-01 | 875.00 | 875.00 | 861.10 | 874.00 | 0.0M |
| 2022-08-31 | 891.00 | 891.00 | 880.00 | 880.00 | 0.0M |
| 2022-08-30 | 882.11 | 885.00 | 882.11 | 885.00 | 0.0M |
| 2022-08-29 | 874.30 | 884.00 | 874.30 | 884.00 | 0.0M |
| 2022-08-26 | 906.00 | 921.00 | 879.01 | 883.30 | 0.0M |
| 2022-08-25 | 887.51 | 902.00 | 887.51 | 902.00 | 0.0M |
| 2022-08-23 | 898.00 | 899.00 | 888.10 | 888.10 | 0.0M |
| 2022-08-22 | 885.10 | 898.00 | 885.10 | 898.00 | 0.0M |
| 2022-08-19 | 902.90 | 920.80 | 895.10 | 912.00 | 0.0M |
| 2022-08-18 | 922.00 | 927.80 | 910.30 | 927.28 | 0.0M |
| 2022-08-17 | 921.00 | 922.00 | 915.12 | 922.00 | 0.1M |
| 2022-08-16 | 914.99 | 919.99 | 898.00 | 919.99 | 0.0M |
| 2022-08-15 | 904.00 | 910.00 | 904.00 | 910.00 | 0.0M |
| 2022-08-12 | 901.80 | 901.80 | 901.80 | 901.80 | 0.0M |
| 2022-08-11 | 903.00 | 903.00 | 901.02 | 902.00 | 0.1M |
| 2022-08-10 | 883.00 | 902.98 | 883.00 | 902.98 | 0.0M |
| 2022-08-08 | 880.01 | 881.00 | 880.01 | 881.00 | 0.0M |
| 2022-08-05 | 872.99 | 884.51 | 872.00 | 884.51 | 0.0M |
| 2022-08-04 | 879.00 | 879.00 | 869.00 | 869.00 | 0.0M |
| 2022-08-03 | 905.00 | 905.00 | 895.00 | 899.73 | 0.0M |
| 2022-08-02 | 890.00 | 896.25 | 890.00 | 896.25 | 0.0M |
| 2022-08-01 | 881.01 | 885.00 | 881.00 | 885.00 | 0.0M |
| 2022-07-29 | 887.00 | 899.00 | 887.00 | 895.50 | 0.0M |
| 2022-07-28 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2022-07-27 | 874.61 | 879.15 | 874.61 | 879.15 | 0.0M |
| 2022-07-26 | 882.37 | 882.37 | 880.00 | 880.00 | 0.0M |
| 2022-07-25 | 880.41 | 880.41 | 880.41 | 880.41 | 0.0M |
| 2022-07-22 | 882.60 | 882.60 | 879.89 | 879.89 | 0.0M |
| 2022-07-21 | 878.90 | 895.99 | 878.90 | 895.99 | 0.0M |
| 2022-07-20 | 876.00 | 879.00 | 876.00 | 879.00 | 0.0M |
| 2022-07-19 | 845.00 | 863.01 | 845.00 | 863.01 | 0.0M |
| 2022-07-18 | 811.01 | 845.00 | 811.01 | 845.00 | 0.0M |
| 2022-07-15 | 835.50 | 857.50 | 835.50 | 849.99 | 0.5M |
| 2022-07-14 | 790.01 | 805.79 | 790.01 | 805.79 | 0.0M |
| 2022-07-13 | 811.00 | 824.99 | 800.00 | 812.00 | 0.0M |
| 2022-07-12 | 834.50 | 844.79 | 826.00 | 826.00 | 0.0M |
| 2022-07-11 | 826.61 | 826.61 | 822.67 | 823.00 | 0.0M |
| 2022-07-08 | 826.90 | 838.10 | 824.50 | 826.61 | 0.0M |
| 2022-07-07 | 830.00 | 830.00 | 820.00 | 820.00 | 0.0M |
| 2022-07-06 | 821.00 | 821.00 | 810.00 | 818.17 | 0.0M |
| 2022-07-05 | 786.51 | 821.00 | 786.51 | 821.00 | 0.0M |
| 2022-07-01 | 800.00 | 810.00 | 800.00 | 810.00 | 0.0M |
| 2022-06-29 | 800.01 | 800.01 | 800.00 | 800.00 | 0.0M |
| 2022-06-28 | 828.00 | 828.00 | 799.01 | 810.00 | 0.0M |
| 2022-06-27 | 800.00 | 814.99 | 800.00 | 800.06 | 0.0M |
| 2022-06-24 | 807.63 | 811.00 | 807.63 | 811.00 | 0.0M |
| 2022-06-23 | 770.00 | 770.00 | 749.20 | 749.20 | 0.0M |
| 2022-06-22 | 770.01 | 770.01 | 770.01 | 770.01 | 0.0M |
| 2022-06-21 | 781.21 | 790.00 | 779.00 | 786.00 | 0.0M |
| 2022-06-20 | 806.89 | 806.89 | 806.89 | 806.89 | 0.0M |
| 2022-06-17 | 774.56 | 780.00 | 774.56 | 780.00 | 0.0M |
| 2022-06-16 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0M |
| 2022-06-15 | 785.09 | 785.09 | 780.00 | 780.00 | 0.0M |
| 2022-06-14 | 775.00 | 778.25 | 772.00 | 778.25 | 0.0M |
| 2022-06-13 | 800.00 | 800.00 | 793.61 | 793.61 | 0.0M |
| 2022-06-10 | 830.00 | 830.00 | 801.32 | 806.96 | 0.0M |
| 2022-06-09 | 866.60 | 866.60 | 841.00 | 841.00 | 0.0M |
| 2022-06-07 | 880.00 | 890.00 | 873.47 | 889.68 | 0.0M |
| 2022-06-06 | 871.04 | 875.87 | 871.04 | 875.87 | 0.0M |
| 2022-06-03 | 881.35 | 881.35 | 870.08 | 870.08 | 0.0M |
| 2022-06-02 | 885.00 | 885.00 | 882.01 | 885.00 | 0.0M |
| 2022-06-01 | 887.00 | 895.00 | 866.64 | 895.00 | 0.0M |
| 2022-05-31 | 892.00 | 907.00 | 892.00 | 907.00 | 0.0M |
| 2022-05-27 | 900.00 | 906.99 | 892.00 | 895.00 | 0.0M |
| 2022-05-26 | 903.00 | 905.99 | 903.00 | 905.99 | 0.0M |
| 2022-05-25 | 864.92 | 864.92 | 864.92 | 864.92 | 0.0M |
| 2022-05-24 | 850.00 | 855.00 | 841.66 | 855.00 | 0.0M |
| 2022-05-23 | 850.00 | 879.99 | 850.00 | 875.67 | 0.0M |
| 2022-05-20 | 799.74 | 841.52 | 799.74 | 820.00 | 0.0M |
| 2022-05-19 | 850.00 | 850.00 | 800.00 | 803.08 | 0.0M |
| 2022-05-18 | 851.00 | 851.00 | 822.34 | 840.00 | 0.0M |
| 2022-05-17 | 849.00 | 867.98 | 849.00 | 865.25 | 0.0M |
| 2022-05-16 | 846.16 | 846.16 | 846.00 | 846.00 | 0.0M |
| 2022-05-13 | 860.00 | 860.00 | 853.83 | 853.83 | 0.0M |
| 2022-05-12 | 854.00 | 854.00 | 838.00 | 838.00 | 0.0M |
| 2022-05-11 | 890.70 | 890.70 | 890.70 | 890.70 | 0.0M |
| 2022-05-10 | 874.09 | 874.09 | 871.00 | 873.00 | 0.0M |
| 2022-05-09 | 886.00 | 900.00 | 886.00 | 900.00 | 0.0M |
| 2022-05-06 | 879.68 | 895.32 | 879.68 | 895.32 | 0.0M |
| 2022-05-05 | 903.86 | 903.86 | 894.30 | 894.30 | 0.0M |
| 2022-05-04 | 905.00 | 908.00 | 898.00 | 908.00 | 0.0M |
| 2022-05-03 | 873.31 | 903.00 | 872.01 | 897.98 | 0.0M |
| 2022-05-02 | 885.29 | 885.29 | 885.01 | 885.01 | 0.0M |
| 2022-04-29 | 928.99 | 928.99 | 889.99 | 889.99 | 0.0M |
| 2022-04-28 | 905.00 | 941.69 | 905.00 | 928.99 | 0.0M |
| 2022-04-27 | 904.44 | 914.70 | 900.00 | 905.00 | 0.0M |
| 2022-04-26 | 919.55 | 924.10 | 910.01 | 910.45 | 0.0M |
| 2022-04-25 | 932.00 | 932.00 | 905.00 | 910.50 | 0.0M |
| 2022-04-22 | 964.00 | 973.59 | 946.00 | 946.00 | 0.0M |
| 2022-04-21 | 994.00 | 994.00 | 979.00 | 979.00 | 0.0M |
| 2022-04-20 | 974.35 | 986.00 | 970.00 | 970.00 | 0.0M |
| 2022-04-19 | 950.00 | 960.10 | 950.00 | 959.01 | 0.0M |
| 2022-04-18 | 930.33 | 948.00 | 930.00 | 938.03 | 0.0M |
| 2022-04-13 | 960.00 | 960.00 | 940.29 | 957.80 | 0.0M |
| 2022-04-12 | 983.00 | 983.00 | 960.00 | 960.00 | 0.0M |
| 2022-04-11 | 998.00 | 1,000.00 | 980.01 | 983.00 | 0.0M |
| 2022-04-08 | 979.98 | 979.98 | 974.35 | 975.00 | 0.0M |
| 2022-04-07 | 944.23 | 960.00 | 940.00 | 960.00 | 0.0M |
| 2022-04-06 | 960.06 | 968.50 | 958.00 | 968.50 | 0.0M |
| 2022-04-05 | 969.98 | 969.98 | 960.00 | 960.06 | 0.0M |
| 2022-04-04 | 950.00 | 962.13 | 940.00 | 977.89 | 0.0M |
| 2022-04-01 | 960.00 | 965.00 | 950.03 | 963.64 | 0.0M |
| 2022-03-31 | 984.00 | 984.00 | 965.55 | 966.16 | 0.0M |
| 2022-03-30 | 997.00 | 999.00 | 990.00 | 990.09 | 0.0M |
| 2022-03-29 | 1,040.00 | 1,053.39 | 1,028.90 | 1,028.92 | 0.0M |
| 2022-03-28 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 0.0M |
| 2022-03-25 | 1,044.00 | 1,047.00 | 1,035.00 | 1,047.00 | 0.0M |
| 2022-03-24 | 1,054.09 | 1,054.09 | 1,026.00 | 1,035.00 | 0.0M |
| 2022-03-23 | 1,065.50 | 1,065.50 | 1,031.00 | 1,034.40 | 0.0M |
| 2022-03-22 | 1,070.00 | 1,090.00 | 1,065.00 | 1,081.88 | 0.0M |
| 2022-03-18 | 1,036.00 | 1,038.00 | 1,034.00 | 1,038.00 | 0.0M |
| 2022-03-17 | 1,062.00 | 1,062.00 | 1,042.30 | 1,055.10 | 0.0M |
| 2022-03-16 | 1,060.00 | 1,079.99 | 1,055.00 | 1,061.50 | 0.0M |
| 2022-03-15 | 1,049.99 | 1,055.00 | 1,035.00 | 1,045.00 | 0.3M |
| 2022-03-14 | 1,025.00 | 1,055.00 | 1,025.00 | 1,050.00 | 0.3M |
| 2022-03-11 | 1,016.81 | 1,028.60 | 1,015.00 | 1,016.33 | 0.0M |
| 2022-03-10 | 1,051.00 | 1,051.00 | 1,000.43 | 1,000.43 | 0.0M |
| 2022-03-09 | 1,030.00 | 1,040.00 | 1,025.00 | 1,027.38 | 0.8M |
| 2022-03-08 | 1,000.00 | 1,049.99 | 995.00 | 995.00 | 0.0M |
| 2022-03-07 | 1,000.43 | 1,004.20 | 976.21 | 981.90 | 0.0M |
| 2022-03-04 | 1,039.00 | 1,040.37 | 1,010.00 | 1,012.72 | 0.0M |
| 2022-03-03 | 1,070.00 | 1,073.00 | 1,067.50 | 1,067.50 | 0.0M |
| 2022-03-02 | 1,055.03 | 1,089.99 | 1,055.03 | 1,078.50 | 0.0M |
| 2022-03-01 | 1,120.00 | 1,120.00 | 1,031.36 | 1,039.51 | 0.0M |
| 2022-02-28 | 1,072.00 | 1,093.67 | 1,072.00 | 1,080.05 | 0.0M |
| 2022-02-25 | 1,110.99 | 1,119.99 | 1,105.30 | 1,113.59 | 0.0M |
| 2022-02-24 | 1,065.00 | 1,083.26 | 1,058.00 | 1,081.14 | 0.0M |
| 2022-02-23 | 1,121.00 | 1,121.00 | 1,090.13 | 1,095.00 | 0.0M |
| 2022-02-22 | 1,123.00 | 1,136.00 | 1,120.00 | 1,128.31 | 0.0M |
| 2022-02-21 | 1,100.00 | 1,100.00 | 1,065.00 | 1,065.00 | 0.0M |
| 2022-02-18 | 1,140.26 | 1,140.26 | 1,129.00 | 1,130.00 | 0.0M |
| 2022-02-17 | 1,157.00 | 1,157.00 | 1,140.00 | 1,140.26 | 0.0M |
| 2022-02-16 | 1,185.00 | 1,185.00 | 1,175.00 | 1,184.98 | 0.0M |
| 2022-02-15 | 1,181.84 | 1,200.00 | 1,181.84 | 1,195.00 | 0.0M |
| 2022-02-14 | 1,185.00 | 1,189.99 | 1,161.93 | 1,181.84 | 0.0M |
| 2022-02-11 | 1,215.00 | 1,228.00 | 1,183.79 | 1,199.16 | 0.0M |
| 2022-02-10 | 1,225.00 | 1,225.75 | 1,211.54 | 1,215.40 | 0.0M |
| 2022-02-09 | 1,208.10 | 1,225.74 | 1,205.00 | 1,212.40 | 0.0M |
| 2022-02-08 | 1,183.05 | 1,215.00 | 1,183.05 | 1,215.00 | 0.0M |
| 2022-02-04 | 1,168.05 | 1,177.80 | 1,163.89 | 1,165.01 | 0.0M |
| 2022-02-03 | 1,154.10 | 1,156.10 | 1,136.74 | 1,136.74 | 0.0M |
| 2022-02-02 | 1,139.99 | 1,150.00 | 1,135.00 | 1,149.19 | 0.0M |
| 2022-02-01 | 1,109.10 | 1,150.00 | 1,109.10 | 1,150.00 | 0.0M |
| 2022-01-31 | 1,110.00 | 1,124.00 | 1,089.33 | 1,109.60 | 0.0M |
| 2022-01-28 | 1,105.01 | 1,116.00 | 1,105.01 | 1,115.00 | 0.0M |
| 2022-01-27 | 1,136.80 | 1,144.10 | 1,115.22 | 1,118.25 | 0.0M |
| 2022-01-26 | 1,119.00 | 1,134.98 | 1,110.00 | 1,129.98 | 0.0M |
| 2022-01-25 | 1,069.00 | 1,117.49 | 1,050.01 | 1,059.20 | 0.0M |
| 2022-01-24 | 1,099.58 | 1,117.59 | 1,047.31 | 1,098.79 | 0.0M |
| 2022-01-21 | 1,159.99 | 1,159.99 | 1,090.00 | 1,090.00 | 0.0M |
| 2022-01-20 | 1,138.00 | 1,153.00 | 1,129.27 | 1,129.97 | 0.0M |
| 2022-01-19 | 1,150.00 | 1,152.00 | 1,141.01 | 1,152.00 | 0.0M |
| 2022-01-18 | 1,170.00 | 1,170.04 | 1,150.01 | 1,150.23 | 0.0M |
| 2022-01-17 | 1,172.72 | 1,172.72 | 1,172.72 | 1,172.72 | 0.0M |
| 2022-01-14 | 1,155.00 | 1,188.00 | 1,152.00 | 1,172.72 | 0.5M |
| 2022-01-13 | 1,158.00 | 1,163.00 | 1,138.00 | 1,138.00 | 0.3M |
| 2022-01-12 | 1,145.00 | 1,162.80 | 1,128.49 | 1,149.63 | 0.0M |
| 2022-01-11 | 1,135.20 | 1,142.00 | 1,130.00 | 1,142.00 | 0.0M |
| 2022-01-10 | 1,133.50 | 1,133.50 | 1,105.01 | 1,122.56 | 0.5M |
| 2022-01-07 | 1,104.49 | 1,123.60 | 1,100.00 | 1,115.79 | 0.2M |
| 2022-01-06 | 1,085.00 | 1,099.00 | 1,085.00 | 1,099.00 | 0.0M |
| 2022-01-05 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.01 | 0.0M |
| 2022-01-04 | 1,070.00 | 1,090.00 | 1,069.00 | 1,080.00 | 0.0M |
| 2022-01-03 | 1,038.93 | 1,042.30 | 1,037.67 | 1,037.67 | 0.1M |