1,070.00
Última Actualización: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 950.00 | 980.00 | 950.00 | 970.00 | 0.0M |
| 2024-12-27 | 950.00 | 950.00 | 946.00 | 949.00 | 0.0M |
| 2024-12-26 | 945.00 | 950.00 | 945.00 | 950.00 | 0.0M |
| 2024-12-25 | 950.00 | 950.00 | 945.00 | 945.00 | 0.0M |
| 2024-12-24 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2024-12-23 | 950.00 | 950.00 | 943.00 | 949.00 | 0.0M |
| 2024-12-20 | 950.00 | 950.00 | 946.00 | 950.00 | 0.0M |
| 2024-12-18 | 950.00 | 950.00 | 948.00 | 950.00 | 0.0M |
| 2024-12-17 | 940.00 | 948.00 | 940.00 | 948.00 | 0.0M |
| 2024-12-16 | 960.00 | 960.00 | 953.00 | 953.00 | 0.0M |
| 2024-12-13 | 959.00 | 960.00 | 958.00 | 960.00 | 0.0M |
| 2024-12-12 | 952.00 | 952.00 | 952.00 | 952.00 | 0.0M |
| 2024-12-11 | 960.00 | 960.00 | 951.00 | 951.00 | 0.0M |
| 2024-12-10 | 974.00 | 974.00 | 958.00 | 960.00 | 0.0M |
| 2024-12-09 | 970.00 | 975.00 | 969.00 | 974.00 | 0.0M |
| 2024-12-06 | 954.00 | 963.00 | 953.00 | 960.00 | 0.0M |
| 2024-12-05 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2024-12-04 | 940.00 | 940.00 | 938.00 | 940.00 | 0.0M |
| 2024-12-03 | 940.00 | 940.00 | 940.00 | 940.00 | 0.0M |
| 2024-12-02 | 934.00 | 940.00 | 931.00 | 940.00 | 0.0M |
| 2024-11-29 | 938.00 | 938.00 | 938.00 | 938.00 | 0.0M |
| 2024-11-28 | 940.00 | 940.00 | 938.00 | 938.00 | 0.0M |
| 2024-11-27 | 940.00 | 940.00 | 940.00 | 940.00 | 0.0M |
| 2024-11-26 | 944.00 | 944.00 | 939.00 | 939.00 | 0.0M |
| 2024-11-22 | 945.00 | 945.00 | 940.00 | 945.00 | 0.0M |
| 2024-11-21 | 940.00 | 945.00 | 934.00 | 945.00 | 0.0M |
| 2024-11-20 | 939.00 | 940.00 | 937.00 | 938.00 | 0.0M |
| 2024-11-18 | 939.00 | 940.00 | 939.00 | 940.00 | 0.0M |
| 2024-11-15 | 944.00 | 944.00 | 939.00 | 939.00 | 0.0M |
| 2024-11-14 | 942.00 | 944.00 | 940.00 | 940.00 | 0.0M |
| 2024-11-12 | 945.00 | 945.00 | 942.00 | 942.00 | 0.0M |
| 2024-11-11 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2024-11-08 | 945.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2024-11-07 | 944.00 | 945.00 | 943.00 | 945.00 | 0.0M |
| 2024-11-06 | 950.00 | 950.00 | 936.00 | 936.00 | 0.0M |
| 2024-11-05 | 947.00 | 1,018.00 | 944.00 | 963.00 | 0.0M |
| 2024-10-31 | 934.00 | 940.00 | 934.00 | 940.00 | 0.0M |
| 2024-10-29 | 940.00 | 940.00 | 940.00 | 940.00 | 0.0M |
| 2024-10-28 | 939.00 | 939.00 | 939.00 | 939.00 | 0.0M |
| 2024-10-25 | 940.00 | 940.00 | 940.00 | 940.00 | 0.0M |
| 2024-10-24 | 936.00 | 936.00 | 936.00 | 936.00 | 0.0M |
| 2024-10-23 | 951.00 | 951.00 | 938.00 | 938.00 | 0.0M |
| 2024-10-22 | 964.00 | 964.00 | 959.00 | 959.00 | 0.0M |
| 2024-10-21 | 964.00 | 964.00 | 964.00 | 964.00 | 0.0M |
| 2024-10-18 | 956.00 | 956.00 | 956.00 | 956.00 | 0.0M |
| 2024-10-17 | 956.00 | 956.00 | 956.00 | 956.00 | 0.0M |
| 2024-10-16 | 960.00 | 960.00 | 960.00 | 960.00 | 0.0M |
| 2024-10-15 | 955.00 | 956.00 | 953.00 | 953.00 | 0.0M |
| 2024-10-11 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2024-10-10 | 963.00 | 963.00 | 963.00 | 963.00 | 0.0M |
| 2024-10-07 | 951.00 | 963.00 | 951.00 | 963.00 | 0.0M |
| 2024-10-04 | 951.00 | 951.00 | 951.00 | 951.00 | 0.0M |
| 2024-10-03 | 964.00 | 964.00 | 964.00 | 964.00 | 0.0M |
| 2024-09-30 | 961.00 | 961.00 | 961.00 | 961.00 | 0.0M |
| 2024-09-26 | 953.00 | 965.00 | 950.00 | 965.00 | 0.0M |
| 2024-09-25 | 953.00 | 953.00 | 953.00 | 953.00 | 0.0M |
| 2024-09-24 | 950.00 | 953.00 | 950.00 | 953.00 | 0.0M |
| 2024-09-20 | 965.00 | 965.00 | 965.00 | 965.00 | 0.0M |
| 2024-09-19 | 946.00 | 961.00 | 946.00 | 961.00 | 0.0M |
| 2024-09-18 | 949.00 | 961.00 | 949.00 | 961.00 | 0.0M |
| 2024-09-17 | 964.00 | 964.00 | 964.00 | 964.00 | 0.0M |
| 2024-09-13 | 942.00 | 958.00 | 942.00 | 958.00 | 0.0M |
| 2024-09-12 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2024-09-10 | 954.00 | 968.00 | 939.00 | 968.00 | 0.0M |
| 2024-09-09 | 939.00 | 939.00 | 939.00 | 939.00 | 0.0M |
| 2024-09-04 | 942.00 | 942.00 | 939.00 | 939.00 | 0.0M |
| 2024-09-03 | 941.00 | 948.00 | 941.00 | 941.00 | 0.0M |
| 2024-09-02 | 961.00 | 961.00 | 940.00 | 940.00 | 0.0M |
| 2024-08-30 | 963.00 | 963.00 | 961.00 | 961.00 | 0.0M |
| 2024-08-29 | 955.00 | 970.00 | 955.00 | 970.00 | 0.0M |
| 2024-08-28 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2024-08-27 | 942.00 | 970.00 | 942.00 | 970.00 | 0.0M |
| 2024-08-26 | 939.00 | 940.00 | 939.00 | 940.00 | 0.0M |
| 2024-08-23 | 959.00 | 959.00 | 929.00 | 939.00 | 0.0M |
| 2024-08-22 | 964.00 | 964.00 | 949.00 | 949.00 | 0.0M |
| 2024-08-21 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2024-08-20 | 961.00 | 961.00 | 948.00 | 948.00 | 0.0M |
| 2024-08-19 | 954.00 | 960.00 | 954.00 | 955.00 | 0.0M |
| 2024-08-16 | 978.00 | 978.00 | 963.00 | 963.00 | 0.0M |
| 2024-08-15 | 940.00 | 978.00 | 939.00 | 978.00 | 0.0M |
| 2024-08-14 | 939.00 | 940.00 | 939.00 | 940.00 | 0.0M |
| 2024-08-13 | 903.00 | 915.00 | 903.00 | 915.00 | 0.0M |
| 2024-08-08 | 906.00 | 906.00 | 906.00 | 906.00 | 0.0M |
| 2024-08-07 | 856.00 | 916.00 | 856.00 | 906.00 | 0.0M |
| 2024-08-06 | 845.00 | 909.00 | 845.00 | 861.00 | 0.0M |
| 2024-08-05 | 950.00 | 950.00 | 830.00 | 830.00 | 0.0M |
| 2024-08-02 | 982.00 | 989.00 | 967.00 | 967.00 | 0.0M |
| 2024-08-01 | 1,037.00 | 1,037.00 | 984.00 | 984.00 | 0.0M |
| 2024-07-31 | 982.00 | 982.00 | 982.00 | 982.00 | 0.0M |
| 2024-07-30 | 981.00 | 1,011.00 | 981.00 | 983.00 | 0.0M |
| 2024-07-29 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2024-07-26 | 996.00 | 996.00 | 980.00 | 980.00 | 0.0M |
| 2024-07-25 | 1,000.00 | 1,000.00 | 993.00 | 998.00 | 0.0M |
| 2024-07-24 | 1,020.00 | 1,020.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2024-07-22 | 1,025.00 | 1,025.00 | 1,001.00 | 1,010.00 | 0.0M |
| 2024-07-19 | 1,032.00 | 1,033.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2024-07-18 | 1,001.00 | 1,002.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2024-07-17 | 998.00 | 999.00 | 995.00 | 999.00 | 0.0M |
| 2024-07-16 | 994.00 | 995.00 | 994.00 | 995.00 | 0.0M |
| 2024-07-11 | 1,005.00 | 1,005.00 | 994.00 | 994.00 | 0.0M |
| 2024-07-10 | 992.00 | 1,007.00 | 992.00 | 995.00 | 0.0M |
| 2024-07-09 | 992.00 | 992.00 | 992.00 | 992.00 | 0.0M |
| 2024-07-08 | 1,019.00 | 1,019.00 | 1,002.00 | 1,002.00 | 0.0M |
| 2024-07-05 | 1,021.00 | 1,021.00 | 992.00 | 1,021.00 | 0.0M |
| 2024-07-04 | 999.00 | 999.00 | 999.00 | 999.00 | 0.0M |
| 2024-07-03 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2024-07-02 | 981.00 | 995.00 | 981.00 | 995.00 | 0.0M |
| 2024-07-01 | 985.00 | 985.00 | 979.00 | 979.00 | 0.0M |
| 2024-06-28 | 980.00 | 980.00 | 979.00 | 979.00 | 0.0M |
| 2024-06-27 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2024-06-26 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2024-06-25 | 976.00 | 976.00 | 976.00 | 976.00 | 0.0M |
| 2024-06-24 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2024-06-21 | 973.00 | 975.00 | 973.00 | 975.00 | 0.0M |
| 2024-06-20 | 972.00 | 973.00 | 963.00 | 973.00 | 0.0M |
| 2024-06-18 | 963.00 | 963.00 | 963.00 | 963.00 | 0.0M |
| 2024-06-17 | 961.00 | 963.00 | 960.00 | 963.00 | 0.0M |
| 2024-06-14 | 961.00 | 961.00 | 961.00 | 961.00 | 0.0M |
| 2024-06-12 | 965.00 | 975.00 | 961.00 | 974.00 | 0.0M |
| 2024-06-11 | 976.00 | 976.00 | 976.00 | 976.00 | 0.0M |
| 2024-06-10 | 967.00 | 967.00 | 967.00 | 967.00 | 0.0M |
| 2024-06-07 | 965.00 | 965.00 | 963.00 | 963.00 | 0.0M |
| 2024-06-06 | 978.00 | 978.00 | 978.00 | 978.00 | 0.0M |
| 2024-06-05 | 976.00 | 977.00 | 975.00 | 975.00 | 0.0M |
| 2024-06-04 | 965.00 | 975.00 | 965.00 | 975.00 | 0.0M |
| 2024-06-03 | 960.00 | 960.00 | 960.00 | 960.00 | 0.0M |
| 2024-05-31 | 960.00 | 960.00 | 960.00 | 960.00 | 0.0M |
| 2024-05-30 | 965.00 | 965.00 | 960.00 | 960.00 | 0.0M |
| 2024-05-29 | 972.00 | 972.00 | 967.00 | 967.00 | 0.0M |
| 2024-05-28 | 979.00 | 979.00 | 970.00 | 970.00 | 0.0M |
| 2024-05-27 | 979.00 | 979.00 | 979.00 | 979.00 | 0.0M |
| 2024-05-24 | 968.00 | 968.00 | 968.00 | 968.00 | 0.0M |
| 2024-05-23 | 972.00 | 972.00 | 968.00 | 968.00 | 0.0M |
| 2024-05-22 | 979.00 | 979.00 | 976.00 | 976.00 | 0.0M |
| 2024-05-21 | 975.00 | 979.00 | 975.00 | 976.00 | 0.0M |
| 2024-05-20 | 972.00 | 974.00 | 972.00 | 972.00 | 0.0M |
| 2024-05-17 | 969.00 | 970.00 | 969.00 | 969.00 | 0.0M |
| 2024-05-16 | 965.00 | 965.00 | 965.00 | 965.00 | 0.0M |
| 2024-05-15 | 968.00 | 970.00 | 968.00 | 970.00 | 0.0M |
| 2024-05-14 | 969.00 | 969.00 | 965.00 | 965.00 | 0.0M |
| 2024-05-13 | 964.00 | 969.00 | 964.00 | 969.00 | 0.0M |
| 2024-05-10 | 960.00 | 964.00 | 960.00 | 964.00 | 0.0M |
| 2024-05-09 | 961.00 | 963.00 | 960.00 | 963.00 | 0.0M |
| 2024-05-08 | 960.00 | 960.00 | 960.00 | 960.00 | 0.0M |
| 2024-05-07 | 960.00 | 963.00 | 960.00 | 960.00 | 0.0M |
| 2024-05-01 | 947.00 | 960.00 | 947.00 | 960.00 | 0.0M |
| 2024-04-30 | 960.00 | 960.00 | 945.00 | 960.00 | 0.0M |
| 2024-04-26 | 939.00 | 959.00 | 939.00 | 957.00 | 0.0M |
| 2024-04-25 | 960.00 | 963.00 | 935.00 | 963.00 | 0.0M |
| 2024-04-24 | 928.00 | 970.00 | 928.00 | 970.00 | 0.0M |
| 2024-04-23 | 925.00 | 930.00 | 925.00 | 928.00 | 0.0M |
| 2024-04-22 | 922.00 | 925.00 | 916.00 | 925.00 | 0.0M |
| 2024-04-19 | 918.00 | 918.00 | 915.00 | 916.00 | 0.0M |
| 2024-04-18 | 912.00 | 918.00 | 912.00 | 918.00 | 0.0M |
| 2024-04-17 | 918.00 | 918.00 | 914.00 | 914.00 | 0.0M |
| 2024-04-16 | 924.00 | 924.00 | 924.00 | 924.00 | 0.0M |
| 2024-04-15 | 916.00 | 924.00 | 916.00 | 924.00 | 0.0M |
| 2024-04-12 | 919.00 | 920.00 | 917.00 | 917.00 | 0.0M |
| 2024-04-11 | 920.00 | 924.00 | 910.00 | 920.00 | 0.0M |
| 2024-04-10 | 921.00 | 924.00 | 917.00 | 917.00 | 0.0M |
| 2024-04-09 | 939.00 | 939.00 | 919.00 | 925.00 | 0.0M |
| 2024-04-08 | 939.00 | 940.00 | 939.00 | 939.00 | 0.0M |
| 2024-04-05 | 940.00 | 941.00 | 939.00 | 939.00 | 0.0M |
| 2024-04-04 | 948.00 | 948.00 | 941.00 | 941.00 | 0.0M |
| 2024-04-03 | 950.00 | 955.00 | 950.00 | 950.00 | 0.0M |
| 2024-04-02 | 957.00 | 960.00 | 956.00 | 956.00 | 0.0M |
| 2024-04-01 | 978.00 | 978.00 | 953.00 | 955.00 | 0.0M |
| 2024-03-29 | 976.00 | 999.00 | 968.00 | 975.00 | 0.0M |
| 2024-03-28 | 959.00 | 990.00 | 949.00 | 976.00 | 0.0M |
| 2024-03-27 | 1,034.00 | 1,049.00 | 1,034.00 | 1,049.00 | 0.0M |
| 2024-03-26 | 1,039.00 | 1,039.00 | 1,030.00 | 1,034.00 | 0.0M |
| 2024-03-25 | 1,026.00 | 1,039.00 | 1,025.00 | 1,039.00 | 0.0M |
| 2024-03-22 | 1,024.00 | 1,040.00 | 1,022.00 | 1,025.00 | 0.0M |
| 2024-03-21 | 1,019.00 | 1,025.00 | 1,018.00 | 1,025.00 | 0.0M |
| 2024-03-19 | 1,016.00 | 1,016.00 | 1,014.00 | 1,016.00 | 0.0M |
| 2024-03-18 | 1,007.00 | 1,019.00 | 1,007.00 | 1,016.00 | 0.0M |
| 2024-03-15 | 1,008.00 | 1,008.00 | 1,006.00 | 1,007.00 | 0.0M |
| 2024-03-14 | 1,002.00 | 1,008.00 | 1,001.00 | 1,008.00 | 0.0M |
| 2024-03-13 | 1,003.00 | 1,009.00 | 1,003.00 | 1,009.00 | 0.0M |
| 2024-03-12 | 1,003.00 | 1,005.00 | 1,002.00 | 1,005.00 | 0.0M |
| 2024-03-11 | 1,000.00 | 1,005.00 | 1,000.00 | 1,002.00 | 0.0M |
| 2024-03-08 | 1,000.00 | 1,004.00 | 1,000.00 | 1,001.00 | 0.0M |
| 2024-03-07 | 1,000.00 | 1,008.00 | 1,000.00 | 1,005.00 | 0.0M |
| 2024-03-06 | 997.00 | 1,009.00 | 997.00 | 1,000.00 | 0.0M |
| 2024-03-05 | 997.00 | 1,010.00 | 997.00 | 1,003.00 | 0.0M |
| 2024-03-04 | 1,015.00 | 1,015.00 | 990.00 | 1,000.00 | 0.0M |
| 2024-03-01 | 1,016.00 | 1,016.00 | 1,010.00 | 1,015.00 | 0.0M |
| 2024-02-29 | 1,005.00 | 1,017.00 | 1,005.00 | 1,016.00 | 0.0M |
| 2024-02-28 | 1,014.00 | 1,019.00 | 1,005.00 | 1,019.00 | 0.0M |
| 2024-02-27 | 1,012.00 | 1,019.00 | 1,002.00 | 1,018.00 | 0.0M |
| 2024-02-26 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 0.0M |
| 2024-02-22 | 1,000.00 | 1,018.00 | 1,000.00 | 1,003.00 | 0.0M |
| 2024-02-21 | 1,012.00 | 1,022.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2024-02-20 | 1,010.00 | 1,020.00 | 1,007.00 | 1,015.00 | 0.0M |
| 2024-02-19 | 1,001.00 | 1,006.00 | 998.00 | 1,006.00 | 0.0M |
| 2024-02-16 | 1,007.00 | 1,007.00 | 999.00 | 1,000.00 | 0.0M |
| 2024-02-15 | 998.00 | 1,006.00 | 998.00 | 1,004.00 | 0.0M |
| 2024-02-14 | 995.00 | 1,000.00 | 995.00 | 998.00 | 0.0M |
| 2024-02-13 | 1,009.00 | 1,009.00 | 995.00 | 998.00 | 0.0M |
| 2024-02-09 | 1,008.00 | 1,009.00 | 992.00 | 1,005.00 | 0.0M |
| 2024-02-08 | 1,019.00 | 1,020.00 | 998.00 | 1,000.00 | 0.0M |
| 2024-02-07 | 1,034.00 | 1,034.00 | 990.00 | 1,017.00 | 0.0M |
| 2024-02-06 | 930.00 | 957.00 | 898.00 | 929.00 | 0.0M |
| 2024-02-05 | 929.00 | 939.00 | 926.00 | 939.00 | 0.0M |
| 2024-02-02 | 924.00 | 924.00 | 920.00 | 920.00 | 0.0M |
| 2024-02-01 | 922.00 | 924.00 | 917.00 | 924.00 | 0.0M |
| 2024-01-31 | 920.00 | 920.00 | 917.00 | 917.00 | 0.0M |
| 2024-01-30 | 918.00 | 920.00 | 909.00 | 920.00 | 0.0M |
| 2024-01-29 | 920.00 | 920.00 | 909.00 | 917.00 | 0.0M |
| 2024-01-26 | 909.00 | 918.00 | 909.00 | 911.00 | 0.0M |
| 2024-01-25 | 910.00 | 910.00 | 898.00 | 909.00 | 0.0M |
| 2024-01-24 | 891.00 | 898.00 | 891.00 | 898.00 | 0.0M |
| 2024-01-23 | 894.00 | 910.00 | 888.00 | 899.00 | 0.0M |
| 2024-01-22 | 879.00 | 890.00 | 870.00 | 890.00 | 0.0M |
| 2024-01-19 | 870.00 | 875.00 | 870.00 | 875.00 | 0.0M |
| 2024-01-18 | 868.00 | 870.00 | 867.00 | 870.00 | 0.0M |
| 2024-01-17 | 864.00 | 865.00 | 864.00 | 865.00 | 0.0M |
| 2024-01-16 | 855.00 | 870.00 | 855.00 | 864.00 | 0.0M |
| 2024-01-15 | 860.00 | 870.00 | 855.00 | 855.00 | 0.0M |
| 2024-01-12 | 860.00 | 866.00 | 856.00 | 858.00 | 0.0M |
| 2024-01-11 | 855.00 | 860.00 | 855.00 | 859.00 | 0.0M |
| 2024-01-10 | 854.00 | 855.00 | 851.00 | 855.00 | 0.0M |
| 2024-01-09 | 855.00 | 855.00 | 850.00 | 854.00 | 0.0M |
| 2024-01-05 | 842.00 | 854.00 | 841.00 | 850.00 | 0.0M |
| 2024-01-04 | 840.00 | 852.00 | 840.00 | 842.00 | 0.0M |