864.00
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 873.00 | 873.00 | 861.00 | 864.00 | 0.1M |
| 2025-09-26 | 873.00 | 877.00 | 857.00 | 868.00 | 0.1M |
| 2025-09-25 | 884.00 | 884.00 | 873.00 | 873.00 | 0.1M |
| 2025-09-24 | 885.00 | 887.00 | 874.00 | 878.00 | 0.0M |
| 2025-09-23 | 891.00 | 891.00 | 873.00 | 885.00 | 0.1M |
| 2025-09-22 | 896.00 | 903.00 | 880.00 | 891.00 | 0.1M |
| 2025-09-19 | 911.00 | 911.00 | 879.00 | 896.00 | 0.1M |
| 2025-09-18 | 911.00 | 918.00 | 903.00 | 911.00 | 0.0M |
| 2025-09-17 | 906.00 | 929.00 | 897.00 | 903.00 | 0.0M |
| 2025-09-16 | 916.00 | 916.00 | 906.00 | 906.00 | 0.1M |
| 2025-09-15 | 930.00 | 930.00 | 908.00 | 916.00 | 0.1M |
| 2025-09-12 | 928.00 | 937.00 | 917.00 | 917.00 | 0.1M |
| 2025-09-11 | 931.00 | 931.00 | 908.00 | 928.00 | 0.1M |
| 2025-09-10 | 925.00 | 936.00 | 907.00 | 931.00 | 0.1M |
| 2025-09-09 | 921.00 | 939.00 | 911.00 | 925.00 | 0.1M |
| 2025-09-08 | 913.00 | 931.00 | 903.00 | 920.00 | 0.1M |
| 2025-09-05 | 919.00 | 919.00 | 899.00 | 913.00 | 0.0M |
| 2025-09-04 | 912.00 | 920.00 | 909.00 | 912.00 | 0.0M |
| 2025-09-03 | 938.00 | 938.00 | 907.00 | 912.00 | 0.1M |
| 2025-09-02 | 905.00 | 938.00 | 902.00 | 938.00 | 0.1M |
| 2025-09-01 | 900.00 | 910.00 | 899.00 | 905.00 | 0.0M |
| 2025-08-29 | 914.00 | 916.00 | 899.00 | 915.00 | 0.1M |
| 2025-08-28 | 900.00 | 915.00 | 900.00 | 910.00 | 0.0M |
| 2025-08-27 | 922.00 | 922.00 | 892.00 | 900.00 | 0.1M |
| 2025-08-26 | 932.00 | 932.00 | 908.00 | 922.00 | 0.1M |
| 2025-08-25 | 931.00 | 936.00 | 915.00 | 925.00 | 0.1M |
| 2025-08-22 | 940.00 | 942.00 | 920.00 | 931.00 | 0.1M |
| 2025-08-21 | 938.00 | 941.00 | 920.00 | 940.00 | 0.2M |
| 2025-08-20 | 926.00 | 938.00 | 905.00 | 938.00 | 0.2M |
| 2025-08-19 | 893.00 | 931.00 | 889.00 | 926.00 | 0.3M |
| 2025-08-18 | 882.00 | 896.00 | 877.00 | 893.00 | 0.2M |
| 2025-08-14 | 878.00 | 893.00 | 871.00 | 882.00 | 0.1M |
| 2025-08-13 | 895.00 | 896.00 | 865.00 | 875.00 | 0.1M |
| 2025-08-12 | 885.00 | 899.00 | 877.00 | 895.00 | 0.2M |
| 2025-08-11 | 886.00 | 896.00 | 880.00 | 884.00 | 0.1M |
| 2025-08-08 | 862.00 | 896.00 | 862.00 | 886.00 | 0.3M |
| 2025-08-07 | 858.00 | 865.00 | 854.00 | 859.00 | 0.0M |
| 2025-08-06 | 851.00 | 876.00 | 851.00 | 858.00 | 0.1M |
| 2025-08-05 | 859.00 | 867.00 | 846.00 | 855.00 | 0.3M |
| 2025-08-04 | 814.00 | 880.00 | 803.00 | 880.00 | 0.2M |
| 2025-08-01 | 823.00 | 825.00 | 809.00 | 816.00 | 0.1M |
| 2025-07-31 | 840.00 | 840.00 | 823.00 | 825.00 | 0.0M |
| 2025-07-30 | 833.00 | 835.00 | 818.00 | 831.00 | 0.0M |
| 2025-07-29 | 833.00 | 834.00 | 818.00 | 833.00 | 0.0M |
| 2025-07-28 | 834.00 | 837.00 | 824.00 | 827.00 | 0.1M |
| 2025-07-25 | 836.00 | 837.00 | 826.00 | 834.00 | 0.1M |
| 2025-07-24 | 853.00 | 854.00 | 838.00 | 841.00 | 0.0M |
| 2025-07-23 | 844.00 | 856.00 | 837.00 | 845.00 | 0.1M |
| 2025-07-22 | 846.00 | 864.00 | 844.00 | 844.00 | 0.0M |
| 2025-07-21 | 859.00 | 859.00 | 842.00 | 846.00 | 0.1M |
| 2025-07-18 | 860.00 | 868.00 | 857.00 | 859.00 | 0.0M |
| 2025-07-17 | 854.00 | 865.00 | 854.00 | 860.00 | 0.0M |
| 2025-07-16 | 867.00 | 868.00 | 859.00 | 867.00 | 0.1M |
| 2025-07-15 | 859.00 | 870.00 | 858.00 | 866.00 | 0.1M |
| 2025-07-14 | 864.00 | 868.00 | 863.00 | 866.00 | 0.0M |
| 2025-07-11 | 866.00 | 867.00 | 863.00 | 864.00 | 0.1M |
| 2025-07-10 | 872.00 | 872.00 | 859.00 | 861.00 | 0.0M |
| 2025-07-09 | 869.00 | 870.00 | 856.00 | 861.00 | 0.1M |
| 2025-07-08 | 857.00 | 873.00 | 851.00 | 862.00 | 0.0M |
| 2025-07-07 | 856.00 | 868.00 | 852.00 | 857.00 | 0.1M |
| 2025-07-04 | 875.00 | 875.00 | 855.00 | 856.00 | 0.1M |
| 2025-07-03 | 862.00 | 879.00 | 849.00 | 875.00 | 0.1M |
| 2025-07-02 | 844.00 | 857.00 | 844.00 | 857.00 | 0.1M |
| 2025-07-01 | 844.00 | 860.00 | 844.00 | 852.00 | 0.1M |
| 2025-06-30 | 838.00 | 849.00 | 832.00 | 844.00 | 0.1M |
| 2025-06-27 | 850.00 | 850.00 | 838.00 | 838.00 | 0.0M |
| 2025-06-26 | 837.00 | 853.00 | 834.00 | 848.00 | 0.1M |
| 2025-06-25 | 844.00 | 851.00 | 834.00 | 837.00 | 0.2M |
| 2025-06-24 | 863.00 | 868.00 | 843.00 | 844.00 | 0.1M |
| 2025-06-23 | 846.00 | 857.00 | 837.00 | 843.00 | 0.1M |
| 2025-06-20 | 861.00 | 863.00 | 848.00 | 857.00 | 0.1M |
| 2025-06-19 | 876.00 | 876.00 | 851.00 | 851.00 | 0.1M |
| 2025-06-18 | 873.00 | 877.00 | 866.00 | 867.00 | 0.0M |
| 2025-06-17 | 870.00 | 881.00 | 870.00 | 873.00 | 0.1M |
| 2025-06-16 | 874.00 | 874.00 | 867.00 | 870.00 | 0.1M |
| 2025-06-13 | 874.00 | 877.00 | 858.00 | 875.00 | 0.1M |
| 2025-06-12 | 870.00 | 880.00 | 865.00 | 874.00 | 0.1M |
| 2025-06-11 | 862.00 | 870.00 | 857.00 | 870.00 | 0.1M |
| 2025-06-10 | 858.00 | 867.00 | 846.00 | 862.00 | 0.0M |
| 2025-06-09 | 847.00 | 861.00 | 843.00 | 855.00 | 0.1M |
| 2025-06-05 | 841.00 | 844.00 | 835.00 | 843.00 | 0.1M |
| 2025-06-04 | 844.00 | 848.00 | 828.00 | 841.00 | 0.1M |
| 2025-06-02 | 828.00 | 858.00 | 821.00 | 844.00 | 0.2M |
| 2025-05-30 | 832.00 | 833.00 | 816.00 | 819.00 | 0.2M |
| 2025-05-29 | 839.00 | 839.00 | 824.00 | 828.00 | 0.0M |
| 2025-05-28 | 820.00 | 834.00 | 820.00 | 824.00 | 0.1M |
| 2025-05-27 | 828.00 | 838.00 | 820.00 | 834.00 | 0.0M |
| 2025-05-26 | 822.00 | 833.00 | 817.00 | 828.00 | 0.1M |
| 2025-05-23 | 845.00 | 845.00 | 820.00 | 822.00 | 0.0M |
| 2025-05-22 | 841.00 | 849.00 | 826.00 | 832.00 | 0.0M |
| 2025-05-21 | 828.00 | 862.00 | 823.00 | 830.00 | 0.1M |
| 2025-05-20 | 838.00 | 846.00 | 825.00 | 828.00 | 0.1M |
| 2025-05-19 | 862.00 | 864.00 | 836.00 | 838.00 | 0.2M |
| 2025-05-16 | 866.00 | 866.00 | 857.00 | 864.00 | 0.1M |
| 2025-05-15 | 858.00 | 870.00 | 858.00 | 866.00 | 0.1M |
| 2025-05-14 | 860.00 | 865.00 | 853.00 | 865.00 | 0.1M |
| 2025-05-13 | 851.00 | 861.00 | 847.00 | 857.00 | 0.1M |
| 2025-05-12 | 847.00 | 852.00 | 841.00 | 851.00 | 0.1M |
| 2025-05-09 | 840.00 | 848.00 | 835.00 | 847.00 | 0.1M |
| 2025-05-08 | 825.00 | 840.00 | 821.00 | 840.00 | 0.1M |
| 2025-05-07 | 835.00 | 844.00 | 831.00 | 835.00 | 0.0M |
| 2025-05-02 | 825.00 | 836.00 | 825.00 | 835.00 | 0.0M |
| 2025-04-30 | 852.00 | 852.00 | 825.00 | 837.00 | 0.2M |
| 2025-04-29 | 853.00 | 859.00 | 849.00 | 852.00 | 0.1M |
| 2025-04-28 | 859.00 | 872.00 | 854.00 | 859.00 | 0.1M |
| 2025-04-25 | 869.00 | 876.00 | 825.00 | 870.00 | 0.1M |
| 2025-04-24 | 870.00 | 877.00 | 855.00 | 869.00 | 0.1M |
| 2025-04-23 | 865.00 | 884.00 | 856.00 | 870.00 | 0.2M |
| 2025-04-22 | 877.00 | 899.00 | 862.00 | 864.00 | 0.2M |
| 2025-04-21 | 898.00 | 901.00 | 876.00 | 877.00 | 0.1M |
| 2025-04-18 | 879.00 | 900.00 | 870.00 | 890.00 | 0.2M |
| 2025-04-17 | 884.00 | 885.00 | 866.00 | 879.00 | 0.1M |
| 2025-04-16 | 894.00 | 894.00 | 882.00 | 885.00 | 0.1M |
| 2025-04-15 | 870.00 | 893.00 | 856.00 | 893.00 | 0.1M |
| 2025-04-14 | 870.00 | 870.00 | 860.00 | 870.00 | 0.1M |
| 2025-04-11 | 880.00 | 882.00 | 858.00 | 870.00 | 0.1M |
| 2025-04-10 | 853.00 | 895.00 | 853.00 | 882.00 | 0.2M |
| 2025-04-09 | 870.00 | 880.00 | 864.00 | 871.00 | 0.2M |
| 2025-04-08 | 854.00 | 878.00 | 854.00 | 870.00 | 0.3M |
| 2025-04-07 | 823.00 | 865.00 | 807.00 | 854.00 | 0.4M |
| 2025-04-04 | 820.00 | 829.00 | 778.00 | 823.00 | 0.2M |
| 2025-04-03 | 802.00 | 812.00 | 799.00 | 809.00 | 0.1M |
| 2025-04-02 | 815.00 | 817.00 | 801.00 | 807.00 | 0.1M |
| 2025-04-01 | 777.00 | 822.00 | 771.00 | 817.00 | 0.2M |
| 2025-03-31 | 786.00 | 798.00 | 766.00 | 778.00 | 0.1M |
| 2025-03-28 | 802.00 | 803.00 | 776.00 | 781.00 | 0.1M |
| 2025-03-27 | 811.00 | 811.00 | 793.00 | 800.00 | 0.1M |
| 2025-03-26 | 794.00 | 815.00 | 793.00 | 800.00 | 0.1M |
| 2025-03-25 | 785.00 | 810.00 | 785.00 | 794.00 | 0.1M |
| 2025-03-24 | 801.00 | 804.00 | 768.00 | 785.00 | 0.5M |
| 2025-03-21 | 834.00 | 834.00 | 797.00 | 801.00 | 0.4M |
| 2025-03-20 | 827.00 | 843.00 | 822.00 | 834.00 | 0.0M |
| 2025-03-19 | 829.00 | 839.00 | 818.00 | 827.00 | 0.1M |
| 2025-03-18 | 839.00 | 840.00 | 820.00 | 828.00 | 0.1M |
| 2025-03-17 | 830.00 | 839.00 | 823.00 | 830.00 | 0.0M |
| 2025-03-14 | 837.00 | 837.00 | 820.00 | 830.00 | 0.1M |
| 2025-03-13 | 851.00 | 855.00 | 830.00 | 837.00 | 0.0M |
| 2025-03-12 | 843.00 | 853.00 | 835.00 | 835.00 | 0.1M |
| 2025-03-11 | 854.00 | 854.00 | 842.00 | 843.00 | 0.0M |
| 2025-03-10 | 858.00 | 860.00 | 850.00 | 855.00 | 0.1M |
| 2025-03-07 | 846.00 | 854.00 | 845.00 | 853.00 | 0.1M |
| 2025-03-06 | 845.00 | 847.00 | 840.00 | 846.00 | 0.0M |
| 2025-03-05 | 841.00 | 849.00 | 833.00 | 846.00 | 0.1M |
| 2025-03-04 | 831.00 | 850.00 | 826.00 | 834.00 | 0.1M |
| 2025-02-28 | 835.00 | 844.00 | 823.00 | 831.00 | 0.1M |
| 2025-02-27 | 827.00 | 843.00 | 812.00 | 835.00 | 0.1M |
| 2025-02-26 | 850.00 | 850.00 | 795.00 | 826.00 | 0.1M |
| 2025-02-25 | 851.00 | 857.00 | 840.00 | 840.00 | 0.1M |
| 2025-02-24 | 858.00 | 861.00 | 850.00 | 851.00 | 0.1M |
| 2025-02-21 | 849.00 | 860.00 | 849.00 | 858.00 | 0.0M |
| 2025-02-20 | 859.00 | 860.00 | 852.00 | 854.00 | 0.0M |
| 2025-02-19 | 861.00 | 861.00 | 852.00 | 859.00 | 0.1M |
| 2025-02-18 | 852.00 | 864.00 | 852.00 | 861.00 | 0.0M |
| 2025-02-17 | 864.00 | 870.00 | 859.00 | 864.00 | 0.1M |
| 2025-02-14 | 861.00 | 869.00 | 856.00 | 864.00 | 0.1M |
| 2025-02-13 | 870.00 | 870.00 | 852.00 | 862.00 | 0.1M |
| 2025-02-12 | 878.00 | 878.00 | 859.00 | 870.00 | 0.1M |
| 2025-02-11 | 866.00 | 878.00 | 863.00 | 875.00 | 0.1M |
| 2025-02-10 | 871.00 | 877.00 | 859.00 | 865.00 | 0.0M |
| 2025-02-07 | 885.00 | 901.00 | 869.00 | 871.00 | 0.1M |
| 2025-02-06 | 893.00 | 920.00 | 887.00 | 895.00 | 0.0M |
| 2025-02-05 | 886.00 | 886.00 | 875.00 | 883.00 | 0.0M |
| 2025-02-04 | 859.00 | 896.00 | 859.00 | 877.00 | 0.1M |
| 2025-02-03 | 870.00 | 878.00 | 859.00 | 867.00 | 0.1M |
| 2025-01-31 | 886.00 | 889.00 | 874.00 | 879.00 | 0.0M |
| 2025-01-24 | 896.00 | 905.00 | 886.00 | 886.00 | 0.1M |
| 2025-01-23 | 904.00 | 904.00 | 899.00 | 899.00 | 0.0M |
| 2025-01-22 | 901.00 | 907.00 | 872.00 | 902.00 | 0.1M |
| 2025-01-21 | 903.00 | 912.00 | 900.00 | 901.00 | 0.0M |
| 2025-01-20 | 915.00 | 918.00 | 880.00 | 902.00 | 0.1M |
| 2025-01-17 | 933.00 | 938.00 | 904.00 | 910.00 | 0.1M |
| 2025-01-16 | 924.00 | 933.00 | 924.00 | 926.00 | 0.1M |
| 2025-01-15 | 934.00 | 937.00 | 911.00 | 924.00 | 0.1M |
| 2025-01-14 | 924.00 | 934.00 | 917.00 | 926.00 | 0.1M |
| 2025-01-13 | 926.00 | 926.00 | 909.00 | 916.00 | 0.1M |
| 2025-01-10 | 906.00 | 938.00 | 906.00 | 919.00 | 0.3M |
| 2025-01-09 | 915.00 | 915.00 | 899.00 | 906.00 | 0.1M |
| 2025-01-08 | 919.00 | 919.00 | 900.00 | 911.00 | 0.1M |
| 2025-01-07 | 909.00 | 916.00 | 902.00 | 914.00 | 0.1M |
| 2025-01-06 | 900.00 | 915.00 | 900.00 | 912.00 | 0.1M |
| 2025-01-03 | 910.00 | 916.00 | 901.00 | 910.00 | 0.1M |
| 2025-01-02 | 900.00 | 920.00 | 895.00 | 908.00 | 0.1M |