928.51
Última Actualización: 2025-09-24
| 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 |
|---|---|---|---|---|---|
| 2024-12-24 | 1,014.75 | 1,017.80 | 1,014.75 | 1,017.80 | 0.0M |
| 2024-12-18 | 1,015.31 | 1,015.31 | 1,013.34 | 1,014.10 | 0.0M |
| 2024-12-17 | 1,015.31 | 1,020.40 | 1,015.31 | 1,018.00 | 0.0M |
| 2024-12-16 | 1,015.61 | 1,015.61 | 1,015.61 | 1,015.61 | 0.0M |
| 2024-12-11 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2024-12-10 | 1,014.53 | 1,018.58 | 1,014.53 | 1,018.58 | 0.0M |
| 2024-12-09 | 1,014.05 | 1,014.05 | 1,013.09 | 1,013.09 | 0.8M |
| 2024-12-06 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.0M |
| 2024-12-05 | 1,020.00 | 1,020.00 | 1,016.00 | 1,016.00 | 0.0M |
| 2024-12-04 | 1,018.70 | 1,018.70 | 1,018.20 | 1,018.20 | 0.0M |
| 2024-12-03 | 1,023.00 | 1,025.00 | 1,022.40 | 1,022.40 | 0.0M |
| 2024-11-26 | 1,037.71 | 1,037.71 | 1,037.71 | 1,037.71 | 0.2M |
| 2024-11-25 | 1,020.00 | 1,022.00 | 1,020.00 | 1,022.00 | 0.0M |
| 2024-11-22 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.1M |
| 2024-11-20 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.1M |
| 2024-11-12 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.1M |
| 2024-11-11 | 1,032.00 | 1,032.00 | 1,024.46 | 1,024.46 | 0.3M |
| 2024-11-06 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.0M |
| 2024-11-05 | 1,015.70 | 1,015.70 | 1,015.60 | 1,015.60 | 0.0M |
| 2024-10-31 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2024-10-24 | 1,003.00 | 1,003.00 | 999.46 | 999.46 | 0.1M |
| 2024-10-22 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.0M |
| 2024-10-17 | 1,003.90 | 1,003.90 | 1,000.57 | 1,000.57 | 0.0M |
| 2024-10-04 | 970.17 | 970.17 | 966.00 | 968.51 | 0.0M |
| 2024-10-03 | 968.00 | 968.00 | 968.00 | 968.00 | 0.0M |
| 2024-10-02 | 971.76 | 977.00 | 971.76 | 977.00 | 0.0M |
| 2024-09-30 | 985.50 | 985.50 | 985.50 | 985.50 | 0.0M |
| 2024-09-25 | 984.00 | 984.00 | 984.00 | 984.00 | 0.1M |
| 2024-09-18 | 966.00 | 972.00 | 966.00 | 972.00 | 0.1M |
| 2024-09-17 | 969.25 | 969.25 | 963.33 | 963.34 | 0.0M |
| 2024-09-13 | 970.80 | 970.80 | 968.65 | 968.65 | 0.1M |
| 2024-09-12 | 980.99 | 980.99 | 980.99 | 980.99 | 0.0M |
| 2024-09-11 | 994.30 | 994.30 | 994.30 | 994.30 | 0.0M |
| 2024-09-06 | 1,007.91 | 1,007.91 | 1,005.75 | 1,005.75 | 0.1M |
| 2024-09-05 | 1,005.90 | 1,005.90 | 1,004.49 | 1,004.49 | 0.1M |
| 2024-09-04 | 989.36 | 1,001.48 | 989.36 | 999.00 | 0.1M |
| 2024-09-03 | 996.00 | 997.66 | 996.00 | 997.66 | 0.0M |
| 2024-08-30 | 992.66 | 992.66 | 992.66 | 992.66 | 0.0M |
| 2024-08-29 | 989.89 | 997.89 | 989.89 | 997.89 | 0.0M |
| 2024-08-27 | 987.88 | 990.70 | 987.88 | 990.70 | 0.2M |
| 2024-08-22 | 969.50 | 982.22 | 969.50 | 982.22 | 0.0M |
| 2024-08-21 | 971.34 | 971.34 | 969.15 | 969.50 | 0.0M |
| 2024-08-20 | 945.10 | 983.09 | 945.10 | 956.55 | 0.0M |
| 2024-08-19 | 946.05 | 946.15 | 946.05 | 946.15 | 0.1M |
| 2024-08-16 | 938.50 | 938.60 | 938.50 | 938.60 | 0.0M |
| 2024-08-14 | 950.30 | 950.30 | 948.85 | 948.85 | 0.0M |
| 2024-08-13 | 959.40 | 961.00 | 956.50 | 956.50 | 0.0M |
| 2024-08-12 | 958.93 | 958.93 | 958.93 | 958.93 | 0.0M |
| 2024-08-09 | 948.54 | 948.54 | 948.34 | 948.34 | 0.1M |
| 2024-08-08 | 962.71 | 963.01 | 954.00 | 954.00 | 0.1M |
| 2024-08-07 | 967.91 | 967.91 | 967.91 | 967.91 | 0.1M |
| 2024-08-06 | 973.00 | 974.31 | 969.50 | 974.31 | 0.0M |
| 2024-08-05 | 977.00 | 978.50 | 974.37 | 977.24 | 0.0M |
| 2024-08-02 | 956.00 | 958.11 | 955.50 | 958.11 | 0.0M |
| 2024-07-26 | 928.00 | 928.00 | 928.00 | 928.00 | 0.0M |
| 2024-07-15 | 901.16 | 901.16 | 898.00 | 898.00 | 0.0M |
| 2024-07-12 | 893.50 | 893.50 | 893.50 | 893.50 | 0.0M |
| 2024-07-10 | 897.00 | 897.00 | 897.00 | 897.00 | 0.0M |
| 2024-07-08 | 908.25 | 908.25 | 906.00 | 906.00 | 0.0M |
| 2024-07-05 | 911.50 | 911.50 | 911.50 | 911.50 | 0.0M |
| 2024-07-02 | 920.08 | 920.08 | 920.08 | 920.08 | 0.0M |
| 2024-06-26 | 914.76 | 914.76 | 914.76 | 914.76 | 0.1M |
| 2024-06-20 | 929.50 | 929.50 | 929.50 | 929.50 | 0.0M |
| 2024-06-14 | 927.19 | 933.85 | 927.19 | 933.85 | 0.0M |
| 2024-06-12 | 942.21 | 942.21 | 942.21 | 942.21 | 0.0M |
| 2024-06-10 | 926.80 | 926.80 | 926.60 | 926.60 | 0.0M |
| 2024-06-05 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2024-06-04 | 900.60 | 900.60 | 900.60 | 900.60 | 0.0M |
| 2024-06-03 | 889.19 | 892.16 | 889.15 | 892.16 | 0.0M |
| 2024-05-30 | 853.25 | 853.32 | 850.00 | 853.32 | 0.8M |
| 2024-05-29 | 852.40 | 852.40 | 852.25 | 852.25 | 0.0M |
| 2024-05-28 | 846.00 | 846.00 | 846.00 | 846.00 | 0.2M |
| 2024-05-22 | 842.39 | 842.39 | 842.39 | 842.39 | 0.0M |
| 2024-05-21 | 838.00 | 838.00 | 838.00 | 838.00 | 0.1M |
| 2024-05-17 | 838.75 | 838.75 | 838.75 | 838.75 | 0.0M |
| 2024-05-02 | 853.00 | 853.00 | 853.00 | 853.00 | 0.0M |
| 2024-04-29 | 858.00 | 858.00 | 858.00 | 858.00 | 0.1M |
| 2024-04-26 | 863.00 | 863.58 | 863.00 | 863.58 | 0.0M |
| 2024-04-25 | 870.20 | 870.20 | 870.20 | 870.20 | 0.0M |
| 2024-04-24 | 860.70 | 860.70 | 860.70 | 860.70 | 0.0M |
| 2024-04-22 | 861.68 | 863.14 | 861.68 | 863.14 | 0.1M |
| 2024-04-19 | 867.21 | 873.60 | 863.74 | 863.74 | 0.0M |
| 2024-04-18 | 861.70 | 861.70 | 861.70 | 861.70 | 0.0M |
| 2024-04-16 | 857.01 | 857.01 | 857.00 | 857.00 | 0.0M |
| 2024-04-15 | 842.50 | 842.50 | 842.50 | 842.50 | 0.0M |
| 2024-04-12 | 841.06 | 841.06 | 841.00 | 841.00 | 0.0M |
| 2024-04-11 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0M |
| 2024-04-10 | 829.50 | 829.50 | 829.50 | 829.50 | 0.0M |
| 2024-04-09 | 825.00 | 825.00 | 825.00 | 825.00 | 0.1M |
| 2024-04-08 | 823.00 | 825.00 | 823.00 | 823.20 | 0.1M |
| 2024-04-04 | 832.60 | 834.00 | 832.60 | 834.00 | 0.0M |
| 2024-04-03 | 833.90 | 833.90 | 832.00 | 832.00 | 0.0M |
| 2024-04-02 | 835.00 | 835.00 | 833.20 | 834.00 | 0.0M |
| 2024-04-01 | 837.20 | 837.75 | 837.20 | 837.75 | 0.0M |
| 2024-03-27 | 833.20 | 833.20 | 832.30 | 832.40 | 0.1M |
| 2024-03-26 | 838.80 | 838.80 | 838.80 | 838.80 | 0.1M |
| 2024-03-25 | 839.99 | 841.00 | 838.45 | 838.45 | 0.1M |
| 2024-03-22 | 842.00 | 842.00 | 841.99 | 841.99 | 0.0M |
| 2024-03-21 | 846.25 | 846.25 | 845.47 | 846.00 | 0.0M |
| 2024-03-15 | 842.31 | 842.31 | 842.31 | 842.31 | 0.0M |
| 2024-03-14 | 842.30 | 842.85 | 842.30 | 842.35 | 0.0M |
| 2024-03-13 | 840.80 | 840.80 | 840.80 | 840.80 | 0.0M |
| 2024-03-12 | 847.91 | 848.48 | 847.91 | 848.48 | 0.1M |
| 2024-03-11 | 846.65 | 849.00 | 846.65 | 846.94 | 0.0M |
| 2024-03-08 | 850.00 | 850.00 | 847.25 | 847.37 | 0.0M |
| 2024-03-07 | 850.50 | 850.50 | 849.60 | 849.60 | 0.1M |
| 2024-03-06 | 850.00 | 850.00 | 848.00 | 848.00 | 0.0M |
| 2024-03-05 | 853.70 | 853.70 | 853.28 | 853.28 | 0.0M |
| 2024-03-04 | 855.10 | 855.10 | 855.00 | 855.00 | 0.0M |
| 2024-03-01 | 856.00 | 856.10 | 856.00 | 856.10 | 0.0M |
| 2024-02-27 | 858.00 | 858.00 | 858.00 | 858.00 | 0.0M |
| 2024-02-23 | 861.80 | 861.80 | 861.80 | 861.80 | 0.0M |
| 2024-02-21 | 860.00 | 860.38 | 859.40 | 860.38 | 0.0M |
| 2024-02-20 | 860.20 | 861.96 | 860.20 | 861.96 | 0.0M |
| 2024-02-16 | 861.20 | 861.20 | 861.20 | 861.20 | 0.0M |
| 2024-02-15 | 860.00 | 860.60 | 860.00 | 860.00 | 0.0M |
| 2024-02-13 | 865.12 | 868.24 | 864.00 | 864.00 | 0.0M |
| 2024-02-12 | 860.50 | 860.50 | 860.20 | 860.20 | 0.0M |
| 2024-02-08 | 861.50 | 861.50 | 861.50 | 861.50 | 0.0M |
| 2024-02-06 | 859.70 | 859.70 | 857.30 | 857.60 | 0.0M |
| 2024-02-01 | 861.30 | 861.30 | 859.68 | 859.68 | 0.0M |
| 2024-01-31 | 863.80 | 863.80 | 863.80 | 863.80 | 0.0M |
| 2024-01-30 | 865.60 | 865.60 | 861.80 | 861.94 | 0.1M |
| 2024-01-26 | 862.50 | 862.50 | 862.50 | 862.50 | 0.0M |
| 2024-01-25 | 864.22 | 864.22 | 864.22 | 864.22 | 0.0M |
| 2024-01-24 | 866.50 | 866.50 | 865.60 | 865.60 | 0.0M |
| 2024-01-22 | 861.07 | 864.00 | 861.07 | 864.00 | 0.0M |
| 2024-01-19 | 863.52 | 863.52 | 861.70 | 861.70 | 0.0M |
| 2024-01-18 | 867.23 | 867.23 | 862.89 | 862.89 | 0.0M |
| 2024-01-17 | 871.30 | 871.30 | 866.00 | 866.00 | 0.1M |
| 2024-01-16 | 864.07 | 866.16 | 862.18 | 866.16 | 0.1M |
| 2024-01-12 | 849.50 | 849.52 | 848.06 | 848.06 | 0.0M |
| 2024-01-11 | 856.70 | 856.70 | 854.05 | 854.69 | 0.5M |
| 2024-01-10 | 854.85 | 854.85 | 854.85 | 854.85 | 0.0M |
| 2024-01-09 | 849.20 | 849.20 | 849.20 | 849.20 | 0.0M |
| 2024-01-08 | 846.70 | 846.70 | 846.70 | 846.70 | 0.0M |
| 2024-01-05 | 851.21 | 851.21 | 847.12 | 850.40 | 0.0M |
| 2024-01-04 | 856.94 | 856.94 | 856.94 | 856.94 | 0.0M |
| 2024-01-03 | 857.10 | 857.10 | 857.10 | 857.10 | 0.0M |