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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1,466.55 | 1,467.00 | 1,465.00 | 1,465.40 | 0.0M |
| 2024-12-30 | 1,455.00 | 1,465.00 | 1,455.00 | 1,456.00 | 0.0M |
| 2024-12-27 | 1,459.00 | 1,459.00 | 1,436.26 | 1,436.26 | 0.0M |
| 2024-12-26 | 1,438.40 | 1,440.00 | 1,436.50 | 1,440.00 | 0.0M |
| 2024-12-23 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2024-12-20 | 1,413.58 | 1,413.58 | 1,413.58 | 1,413.58 | 0.0M |
| 2024-12-19 | 1,430.00 | 1,430.00 | 1,416.80 | 1,418.00 | 0.0M |
| 2024-12-18 | 1,440.00 | 1,440.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2024-12-17 | 1,430.00 | 1,437.80 | 1,430.00 | 1,430.00 | 0.0M |
| 2024-12-16 | 1,422.00 | 1,427.90 | 1,422.00 | 1,427.90 | 0.0M |
| 2024-12-11 | 1,457.01 | 1,457.01 | 1,445.00 | 1,445.00 | 0.0M |
| 2024-12-10 | 1,468.00 | 1,470.00 | 1,468.00 | 1,470.00 | 0.0M |
| 2024-12-09 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 0.0M |
| 2024-12-06 | 1,500.10 | 1,505.00 | 1,498.32 | 1,498.32 | 0.0M |
| 2024-12-05 | 1,473.00 | 1,510.00 | 1,473.00 | 1,510.00 | 0.0M |
| 2024-12-03 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0M |
| 2024-12-02 | 1,555.61 | 1,555.61 | 1,535.00 | 1,535.00 | 0.0M |
| 2024-11-27 | 1,595.00 | 1,595.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2024-11-26 | 1,610.00 | 1,615.00 | 1,610.00 | 1,615.00 | 0.0M |
| 2024-11-25 | 1,549.50 | 1,563.00 | 1,546.00 | 1,561.98 | 0.0M |
| 2024-11-22 | 1,532.47 | 1,550.00 | 1,532.47 | 1,550.00 | 0.0M |
| 2024-11-21 | 1,540.00 | 1,550.00 | 1,540.00 | 1,546.05 | 0.0M |
| 2024-11-20 | 1,475.00 | 1,488.23 | 1,475.00 | 1,481.00 | 0.0M |
| 2024-11-19 | 1,523.27 | 1,523.27 | 1,490.30 | 1,497.00 | 0.0M |
| 2024-11-15 | 1,496.00 | 1,500.00 | 1,496.00 | 1,500.00 | 0.0M |
| 2024-11-13 | 1,500.80 | 1,500.80 | 1,494.29 | 1,496.00 | 0.0M |
| 2024-11-12 | 1,490.00 | 1,502.00 | 1,490.00 | 1,502.00 | 0.0M |
| 2024-11-11 | 1,490.00 | 1,494.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2024-11-08 | 1,407.17 | 1,409.00 | 1,407.17 | 1,409.00 | 0.0M |
| 2024-11-07 | 1,405.00 | 1,409.00 | 1,405.00 | 1,407.17 | 0.0M |
| 2024-11-06 | 1,402.00 | 1,510.00 | 1,402.00 | 1,470.00 | 0.0M |
| 2024-11-05 | 1,279.00 | 1,279.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2024-11-04 | 1,277.00 | 1,285.00 | 1,270.00 | 1,285.00 | 0.0M |
| 2024-11-01 | 1,308.45 | 1,308.45 | 1,302.36 | 1,302.36 | 0.0M |
| 2024-10-31 | 1,303.26 | 1,303.26 | 1,301.00 | 1,301.75 | 0.0M |
| 2024-10-30 | 1,313.90 | 1,313.90 | 1,313.90 | 1,313.90 | 0.0M |
| 2024-10-28 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2024-10-25 | 1,300.00 | 1,300.00 | 1,293.10 | 1,293.10 | 0.0M |
| 2024-10-24 | 1,286.99 | 1,295.00 | 1,286.99 | 1,295.00 | 0.0M |
| 2024-10-23 | 1,299.99 | 1,299.99 | 1,283.22 | 1,283.22 | 0.0M |
| 2024-10-22 | 1,294.00 | 1,295.00 | 1,294.00 | 1,294.99 | 0.0M |
| 2024-10-21 | 1,287.00 | 1,287.00 | 1,278.00 | 1,278.00 | 0.0M |
| 2024-10-18 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 0.0M |
| 2024-10-17 | 1,287.30 | 1,287.30 | 1,287.01 | 1,287.01 | 0.0M |
| 2024-10-16 | 1,250.00 | 1,270.00 | 1,250.00 | 1,260.01 | 0.0M |
| 2024-10-15 | 1,245.00 | 1,245.34 | 1,245.00 | 1,245.34 | 0.0M |
| 2024-10-14 | 1,198.00 | 1,224.99 | 1,193.81 | 1,206.00 | 0.0M |
| 2024-10-11 | 1,161.01 | 1,199.99 | 1,161.01 | 1,198.99 | 0.0M |
| 2024-10-10 | 1,111.70 | 1,122.50 | 1,111.70 | 1,122.50 | 0.0M |
| 2024-10-09 | 1,110.00 | 1,120.01 | 1,110.00 | 1,119.60 | 0.0M |
| 2024-10-08 | 1,118.90 | 1,118.90 | 1,118.90 | 1,118.90 | 0.0M |
| 2024-10-07 | 1,101.01 | 1,104.09 | 1,099.82 | 1,104.09 | 0.0M |
| 2024-10-04 | 1,070.33 | 1,105.00 | 1,070.33 | 1,105.00 | 0.0M |
| 2024-10-03 | 1,078.99 | 1,078.99 | 1,050.00 | 1,062.44 | 0.0M |
| 2024-09-30 | 1,073.61 | 1,104.72 | 1,073.61 | 1,104.72 | 0.0M |
| 2024-09-27 | 1,096.00 | 1,111.00 | 1,096.00 | 1,111.00 | 0.0M |
| 2024-09-26 | 1,100.00 | 1,104.00 | 1,099.99 | 1,103.56 | 0.0M |
| 2024-09-25 | 1,043.09 | 1,043.09 | 1,043.09 | 1,043.09 | 0.0M |
| 2024-09-24 | 1,066.39 | 1,066.39 | 1,023.41 | 1,066.39 | 0.0M |
| 2024-09-23 | 1,080.00 | 1,080.00 | 1,058.39 | 1,069.60 | 0.0M |
| 2024-09-20 | 1,080.00 | 1,086.00 | 1,080.00 | 1,086.00 | 0.0M |
| 2024-09-18 | 1,064.99 | 1,064.99 | 1,064.99 | 1,064.99 | 0.0M |
| 2024-09-17 | 1,055.98 | 1,055.98 | 1,045.10 | 1,055.00 | 0.0M |
| 2024-09-13 | 1,011.00 | 1,028.16 | 1,008.00 | 1,028.16 | 0.0M |
| 2024-09-12 | 1,071.27 | 1,071.27 | 999.00 | 999.00 | 0.0M |
| 2024-09-11 | 1,070.09 | 1,070.09 | 1,054.10 | 1,054.10 | 0.0M |
| 2024-09-10 | 1,112.00 | 1,112.00 | 1,091.79 | 1,091.79 | 0.0M |
| 2024-09-09 | 1,075.52 | 1,075.53 | 1,075.52 | 1,075.53 | 0.0M |
| 2024-09-06 | 1,106.99 | 1,106.99 | 1,106.99 | 1,106.99 | 0.0M |
| 2024-09-05 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0M |
| 2024-09-04 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 0.0M |
| 2024-09-03 | 1,164.99 | 1,165.00 | 1,164.99 | 1,165.00 | 0.0M |
| 2024-08-29 | 1,126.00 | 1,135.61 | 1,126.00 | 1,135.61 | 0.0M |
| 2024-08-28 | 1,109.99 | 1,120.00 | 1,109.99 | 1,120.00 | 0.0M |
| 2024-08-26 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2024-08-23 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.0M |
| 2024-08-22 | 1,062.46 | 1,095.00 | 1,062.46 | 1,087.78 | 0.0M |
| 2024-08-21 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2024-08-19 | 1,036.79 | 1,036.79 | 1,030.01 | 1,030.01 | 0.0M |
| 2024-08-16 | 1,030.00 | 1,035.00 | 1,030.00 | 1,030.83 | 0.1M |
| 2024-08-14 | 1,011.01 | 1,011.01 | 1,011.00 | 1,011.00 | 0.0M |
| 2024-08-13 | 999.00 | 999.00 | 997.00 | 997.00 | 0.0M |
| 2024-08-12 | 990.00 | 993.00 | 990.00 | 993.00 | 0.0M |
| 2024-08-08 | 1,004.41 | 1,004.41 | 1,004.41 | 1,004.41 | 0.0M |
| 2024-08-07 | 1,006.01 | 1,006.01 | 1,006.01 | 1,006.01 | 0.0M |
| 2024-08-06 | 1,005.04 | 1,005.04 | 1,005.04 | 1,005.04 | 0.0M |
| 2024-08-05 | 1,003.00 | 1,004.61 | 1,000.01 | 1,000.01 | 0.0M |
| 2024-08-02 | 1,020.00 | 1,040.59 | 989.01 | 1,020.00 | 0.0M |
| 2024-08-01 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.0M |
| 2024-07-31 | 1,119.78 | 1,119.78 | 1,119.78 | 1,119.78 | 0.0M |
| 2024-07-30 | 1,112.51 | 1,136.00 | 1,112.51 | 1,126.00 | 0.0M |
| 2024-07-29 | 1,120.99 | 1,125.99 | 1,120.99 | 1,125.98 | 0.0M |
| 2024-07-25 | 1,087.50 | 1,115.00 | 1,087.50 | 1,115.00 | 0.0M |
| 2024-07-24 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2024-07-23 | 1,059.00 | 1,065.00 | 1,059.00 | 1,065.00 | 0.0M |
| 2024-07-22 | 1,060.00 | 1,061.50 | 1,059.00 | 1,059.83 | 0.0M |
| 2024-07-19 | 1,071.50 | 1,071.50 | 1,071.50 | 1,071.50 | 0.0M |
| 2024-07-18 | 1,071.50 | 1,071.50 | 1,071.50 | 1,071.50 | 0.0M |
| 2024-07-17 | 1,054.05 | 1,078.28 | 1,054.05 | 1,078.25 | 0.0M |
| 2024-07-16 | 1,046.00 | 1,057.98 | 1,045.47 | 1,057.98 | 0.0M |
| 2024-07-15 | 1,039.00 | 1,039.00 | 1,028.20 | 1,028.20 | 0.0M |
| 2024-07-12 | 997.00 | 1,014.79 | 990.00 | 995.00 | 0.1M |
| 2024-07-11 | 1,063.99 | 1,077.99 | 1,063.99 | 1,074.00 | 0.0M |
| 2024-07-10 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0M |
| 2024-07-08 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0M |
| 2024-07-05 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2024-07-03 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.0M |
| 2024-07-02 | 1,112.99 | 1,112.99 | 1,112.99 | 1,112.99 | 0.0M |
| 2024-07-01 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 0.0M |
| 2024-06-27 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0M |
| 2024-06-25 | 1,056.00 | 1,058.00 | 1,043.59 | 1,043.59 | 0.0M |
| 2024-06-21 | 1,058.67 | 1,058.67 | 1,058.67 | 1,058.67 | 0.0M |
| 2024-06-20 | 1,081.00 | 1,081.00 | 1,078.00 | 1,080.00 | 0.0M |
| 2024-06-18 | 1,081.19 | 1,087.00 | 1,080.00 | 1,083.29 | 0.0M |
| 2024-06-17 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2024-06-14 | 1,061.50 | 1,061.50 | 1,061.50 | 1,061.50 | 0.0M |
| 2024-06-13 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.0M |
| 2024-06-12 | 1,085.00 | 1,085.00 | 1,065.00 | 1,076.75 | 0.0M |
| 2024-06-11 | 1,062.00 | 1,062.49 | 1,048.00 | 1,048.00 | 0.0M |
| 2024-06-10 | 1,058.66 | 1,062.00 | 1,058.66 | 1,062.00 | 0.0M |
| 2024-06-07 | 1,055.01 | 1,076.00 | 1,055.01 | 1,076.00 | 0.0M |
| 2024-06-06 | 1,020.00 | 1,032.00 | 1,016.00 | 1,032.00 | 0.0M |
| 2024-06-05 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2024-06-04 | 1,024.81 | 1,024.81 | 1,024.81 | 1,024.81 | 0.0M |
| 2024-06-03 | 1,016.81 | 1,048.08 | 1,016.81 | 1,048.08 | 0.0M |
| 2024-05-31 | 999.95 | 1,006.10 | 999.95 | 1,006.00 | 0.0M |
| 2024-05-30 | 999.04 | 1,003.37 | 999.04 | 1,003.37 | 0.0M |
| 2024-05-28 | 998.20 | 998.20 | 998.20 | 998.20 | 0.0M |
| 2024-05-24 | 999.95 | 999.95 | 995.00 | 995.00 | 0.0M |
| 2024-05-23 | 995.00 | 995.00 | 995.00 | 995.00 | 0.0M |
| 2024-05-21 | 1,009.01 | 1,009.01 | 1,009.01 | 1,009.01 | 0.0M |
| 2024-05-20 | 1,016.00 | 1,016.00 | 1,008.00 | 1,008.00 | 0.0M |
| 2024-05-16 | 1,036.37 | 1,036.37 | 1,016.04 | 1,016.04 | 0.0M |
| 2024-05-15 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2024-05-14 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0M |
| 2024-05-10 | 1,031.99 | 1,032.01 | 1,031.99 | 1,032.01 | 0.0M |
| 2024-05-09 | 1,030.14 | 1,049.99 | 1,030.14 | 1,032.00 | 0.0M |
| 2024-05-08 | 1,020.03 | 1,021.00 | 1,020.03 | 1,021.00 | 0.0M |
| 2024-05-07 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.0M |
| 2024-05-06 | 1,010.86 | 1,010.86 | 1,010.86 | 1,010.86 | 0.0M |
| 2024-05-03 | 1,018.00 | 1,018.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2024-05-02 | 1,010.70 | 1,010.70 | 1,010.70 | 1,010.70 | 0.0M |
| 2024-04-30 | 1,016.00 | 1,016.00 | 1,005.42 | 1,005.42 | 0.0M |
| 2024-04-29 | 1,005.41 | 1,005.41 | 1,005.41 | 1,005.41 | 0.0M |
| 2024-04-25 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.0M |
| 2024-04-24 | 1,036.50 | 1,036.50 | 1,036.50 | 1,036.50 | 0.0M |
| 2024-04-23 | 1,052.00 | 1,055.00 | 1,033.75 | 1,033.75 | 0.0M |
| 2024-04-22 | 1,037.85 | 1,070.69 | 1,030.00 | 1,055.00 | 0.0M |
| 2024-04-19 | 1,044.00 | 1,046.00 | 1,028.50 | 1,037.85 | 0.0M |
| 2024-04-18 | 1,003.99 | 1,003.99 | 1,003.00 | 1,003.00 | 0.0M |
| 2024-04-17 | 967.00 | 972.10 | 967.00 | 972.10 | 0.0M |
| 2024-04-16 | 962.08 | 965.00 | 962.08 | 965.00 | 0.0M |
| 2024-04-12 | 934.93 | 940.00 | 934.93 | 940.00 | 0.0M |
| 2024-04-11 | 929.00 | 935.00 | 922.93 | 934.93 | 0.0M |
| 2024-04-09 | 941.35 | 945.00 | 941.35 | 945.00 | 0.0M |
| 2024-04-05 | 927.24 | 941.35 | 927.24 | 941.35 | 0.0M |
| 2024-04-03 | 927.21 | 949.00 | 927.21 | 944.00 | 0.0M |
| 2024-04-02 | 960.00 | 960.00 | 960.00 | 960.00 | 0.0M |
| 2024-03-27 | 941.50 | 945.00 | 940.00 | 945.00 | 0.0M |
| 2024-03-22 | 961.00 | 961.00 | 961.00 | 961.00 | 0.0M |
| 2024-03-21 | 968.00 | 968.00 | 968.00 | 968.00 | 0.0M |
| 2024-03-20 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2024-03-19 | 967.60 | 967.60 | 960.50 | 960.50 | 0.0M |
| 2024-03-15 | 960.00 | 960.00 | 960.00 | 960.00 | 0.0M |
| 2024-03-14 | 961.10 | 961.10 | 956.00 | 956.00 | 0.0M |
| 2024-03-12 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2024-03-11 | 964.00 | 964.00 | 963.48 | 963.48 | 0.0M |
| 2024-03-08 | 960.00 | 961.21 | 959.00 | 960.50 | 0.0M |
| 2024-03-07 | 969.00 | 979.99 | 962.30 | 962.30 | 0.0M |
| 2024-03-06 | 960.00 | 967.89 | 959.63 | 967.81 | 0.0M |
| 2024-03-05 | 952.00 | 965.00 | 942.41 | 959.90 | 0.0M |
| 2024-03-04 | 952.00 | 957.00 | 951.00 | 951.00 | 0.0M |
| 2024-03-01 | 940.00 | 949.98 | 940.00 | 949.98 | 0.0M |
| 2024-02-29 | 941.99 | 948.00 | 941.00 | 947.29 | 0.0M |
| 2024-02-28 | 932.00 | 945.00 | 932.00 | 935.00 | 0.0M |
| 2024-02-27 | 931.00 | 935.00 | 931.00 | 935.00 | 0.0M |
| 2024-02-26 | 925.00 | 928.00 | 925.00 | 928.00 | 0.0M |
| 2024-02-23 | 913.00 | 913.00 | 913.00 | 913.00 | 0.0M |
| 2024-02-22 | 900.00 | 920.25 | 900.00 | 913.50 | 0.0M |
| 2024-02-21 | 873.31 | 893.66 | 873.31 | 893.66 | 0.0M |
| 2024-02-20 | 880.00 | 885.37 | 870.01 | 870.01 | 0.0M |
| 2024-02-16 | 888.00 | 888.00 | 888.00 | 888.00 | 0.0M |
| 2024-02-15 | 839.80 | 884.11 | 839.80 | 884.00 | 0.0M |
| 2024-02-13 | 830.00 | 830.79 | 830.00 | 830.79 | 0.0M |
| 2024-02-12 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0M |
| 2024-02-08 | 811.86 | 828.00 | 811.86 | 828.00 | 0.0M |
| 2024-02-07 | 823.00 | 823.00 | 823.00 | 823.00 | 0.0M |
| 2024-02-06 | 822.00 | 822.00 | 822.00 | 822.00 | 0.0M |
| 2024-02-02 | 827.40 | 848.00 | 827.40 | 848.00 | 0.0M |
| 2024-02-01 | 862.49 | 862.49 | 826.00 | 826.00 | 0.0M |
| 2024-01-31 | 873.00 | 873.00 | 873.00 | 873.00 | 0.0M |
| 2024-01-30 | 879.22 | 879.22 | 876.00 | 876.00 | 0.0M |
| 2024-01-29 | 864.00 | 864.50 | 864.00 | 864.00 | 0.0M |
| 2024-01-26 | 861.00 | 861.00 | 860.00 | 860.00 | 0.0M |
| 2024-01-25 | 858.00 | 858.00 | 858.00 | 858.00 | 0.0M |
| 2024-01-23 | 836.00 | 844.00 | 836.00 | 844.00 | 0.0M |
| 2024-01-22 | 835.00 | 835.00 | 835.00 | 835.00 | 0.0M |
| 2024-01-18 | 798.00 | 798.00 | 795.00 | 795.50 | 0.0M |
| 2024-01-17 | 814.00 | 814.00 | 806.05 | 806.05 | 0.0M |
| 2024-01-16 | 801.07 | 803.75 | 797.06 | 803.75 | 0.0M |
| 2024-01-12 | 813.20 | 813.20 | 797.77 | 801.00 | 0.0M |
| 2024-01-11 | 824.62 | 832.00 | 824.20 | 828.00 | 0.0M |
| 2024-01-10 | 830.40 | 840.00 | 830.40 | 835.46 | 0.0M |
| 2024-01-09 | 834.70 | 834.70 | 834.70 | 834.70 | 0.0M |
| 2024-01-08 | 810.71 | 844.19 | 810.71 | 836.10 | 0.0M |
| 2024-01-04 | 831.60 | 848.60 | 831.60 | 840.00 | 0.0M |
| 2024-01-02 | 844.00 | 844.00 | 844.00 | 844.00 | 0.0M |