594.05
Última Actualización: 2025-09-26
| 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 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0M |
| 2024-12-30 | 557.85 | 557.85 | 557.85 | 557.85 | 0.0M |
| 2024-12-27 | 546.95 | 546.95 | 546.95 | 546.95 | 0.0M |
| 2024-12-26 | 536.25 | 536.25 | 536.25 | 536.25 | 0.0M |
| 2024-12-24 | 525.80 | 525.85 | 525.75 | 525.75 | 0.0M |
| 2024-12-23 | 515.55 | 515.55 | 505.00 | 515.55 | 0.1M |
| 2024-12-20 | 505.45 | 505.45 | 505.45 | 505.45 | 0.0M |
| 2024-12-19 | 495.55 | 495.55 | 495.55 | 495.55 | 0.0M |
| 2024-12-18 | 485.85 | 485.85 | 485.85 | 485.85 | 0.0M |
| 2024-12-17 | 476.35 | 476.35 | 476.35 | 476.35 | 0.0M |
| 2024-12-16 | 467.05 | 467.05 | 467.05 | 467.05 | 0.0M |
| 2024-12-13 | 445.00 | 457.90 | 445.00 | 457.90 | 0.0M |
| 2024-12-12 | 448.95 | 448.95 | 448.95 | 448.95 | 0.0M |
| 2024-12-11 | 422.95 | 440.15 | 422.95 | 440.15 | 0.0M |
| 2024-12-10 | 448.95 | 448.95 | 431.55 | 431.55 | 0.0M |
| 2024-12-09 | 440.35 | 440.35 | 440.35 | 440.35 | 0.0M |
| 2024-12-06 | 431.75 | 431.75 | 431.75 | 431.75 | 0.0M |
| 2024-12-05 | 423.30 | 423.30 | 423.30 | 423.30 | 0.0M |
| 2024-12-04 | 415.00 | 415.00 | 415.00 | 415.00 | 0.0M |
| 2024-12-03 | 406.90 | 406.90 | 406.90 | 406.90 | 0.0M |
| 2024-12-02 | 398.95 | 398.95 | 398.00 | 398.95 | 0.0M |
| 2024-11-29 | 391.15 | 391.15 | 391.15 | 391.15 | 0.0M |
| 2024-11-28 | 383.50 | 383.50 | 383.50 | 383.50 | 0.0M |
| 2024-11-27 | 371.60 | 376.00 | 371.60 | 376.00 | 0.0M |
| 2024-11-26 | 381.00 | 381.00 | 379.15 | 379.15 | 0.0M |
| 2024-11-25 | 416.40 | 417.00 | 384.25 | 386.85 | 0.0M |
| 2024-11-22 | 400.05 | 409.40 | 384.00 | 404.45 | 0.0M |
| 2024-11-21 | 397.00 | 400.00 | 385.00 | 397.35 | 0.0M |
| 2024-11-19 | 390.40 | 396.05 | 380.00 | 396.05 | 0.0M |
| 2024-11-18 | 378.70 | 378.70 | 350.00 | 377.20 | 0.1M |
| 2024-11-14 | 326.40 | 360.70 | 326.40 | 360.70 | 0.1M |
| 2024-11-13 | 352.00 | 361.50 | 337.00 | 343.55 | 0.0M |
| 2024-11-12 | 360.00 | 379.90 | 347.30 | 352.20 | 0.1M |
| 2024-11-11 | 376.00 | 388.40 | 365.00 | 365.50 | 0.0M |
| 2024-11-08 | 395.00 | 412.00 | 373.85 | 375.85 | 0.0M |
| 2024-11-07 | 380.95 | 395.75 | 375.00 | 393.50 | 0.0M |
| 2024-11-06 | 382.00 | 398.00 | 378.00 | 380.95 | 0.0M |
| 2024-11-05 | 373.10 | 403.00 | 370.75 | 397.90 | 0.0M |
| 2024-11-04 | 402.00 | 402.00 | 390.25 | 390.25 | 0.0M |
| 2024-11-01 | 415.40 | 415.70 | 404.00 | 410.75 | 0.0M |
| 2024-10-31 | 381.00 | 395.95 | 375.15 | 395.95 | 0.0M |
| 2024-10-30 | 360.00 | 377.10 | 357.50 | 377.10 | 0.0M |
| 2024-10-29 | 359.00 | 370.90 | 346.75 | 369.75 | 0.0M |
| 2024-10-28 | 370.00 | 389.95 | 365.00 | 365.00 | 0.0M |
| 2024-10-25 | 382.00 | 396.90 | 377.25 | 383.75 | 0.0M |
| 2024-10-24 | 381.00 | 397.00 | 380.00 | 397.00 | 0.0M |
| 2024-10-23 | 390.00 | 408.00 | 390.00 | 391.00 | 0.0M |
| 2024-10-22 | 418.00 | 418.00 | 408.50 | 408.50 | 0.1M |
| 2024-10-21 | 420.00 | 434.40 | 420.00 | 430.00 | 0.0M |
| 2024-10-18 | 411.05 | 438.40 | 411.05 | 424.10 | 0.0M |
| 2024-10-17 | 445.00 | 445.00 | 432.00 | 432.00 | 0.0M |
| 2024-10-16 | 412.00 | 445.25 | 412.00 | 445.25 | 0.0M |
| 2024-10-15 | 424.05 | 440.00 | 424.00 | 424.05 | 0.0M |
| 2024-10-14 | 474.00 | 482.00 | 445.60 | 445.60 | 0.0M |
| 2024-10-11 | 468.85 | 473.60 | 460.00 | 469.05 | 0.1M |
| 2024-10-10 | 433.95 | 451.05 | 433.95 | 451.05 | 0.1M |
| 2024-10-09 | 415.75 | 436.50 | 398.00 | 429.60 | 0.0M |
| 2024-10-08 | 397.25 | 430.00 | 397.25 | 415.75 | 0.3M |
| 2024-10-07 | 418.15 | 418.15 | 418.15 | 418.15 | 0.0M |
| 2024-10-04 | 470.25 | 483.80 | 440.15 | 440.15 | 0.1M |
| 2024-10-03 | 452.00 | 463.30 | 439.00 | 463.30 | 0.2M |
| 2024-10-01 | 434.00 | 441.25 | 427.95 | 441.25 | 0.0M |
| 2024-09-30 | 419.00 | 420.70 | 396.00 | 420.25 | 0.2M |
| 2024-09-27 | 386.00 | 400.70 | 386.00 | 400.70 | 0.2M |
| 2024-09-26 | 370.00 | 383.50 | 370.00 | 381.65 | 0.1M |
| 2024-09-25 | 374.00 | 382.60 | 366.50 | 371.55 | 0.2M |
| 2024-09-24 | 364.40 | 364.40 | 364.35 | 364.40 | 0.1M |
| 2024-09-23 | 346.95 | 347.05 | 346.95 | 347.05 | 0.1M |
| 2024-09-20 | 332.05 | 342.50 | 326.10 | 330.55 | 0.1M |
| 2024-09-19 | 335.50 | 347.00 | 321.50 | 331.00 | 0.1M |
| 2024-09-18 | 333.00 | 348.90 | 333.00 | 334.25 | 0.1M |
| 2024-09-17 | 345.10 | 349.50 | 333.30 | 334.30 | 0.1M |
| 2024-09-16 | 361.25 | 365.00 | 346.90 | 350.85 | 0.1M |
| 2024-09-13 | 362.45 | 371.90 | 360.65 | 365.15 | 0.0M |
| 2024-09-12 | 367.10 | 367.10 | 360.10 | 362.45 | 0.2M |
| 2024-09-11 | 330.00 | 349.65 | 330.00 | 349.65 | 0.1M |
| 2024-09-10 | 347.30 | 347.30 | 333.00 | 333.00 | 0.0M |
| 2024-09-09 | 346.10 | 346.10 | 336.30 | 338.00 | 0.2M |
| 2024-09-06 | 356.00 | 361.90 | 348.10 | 354.00 | 0.0M |
| 2024-09-05 | 362.90 | 364.95 | 351.05 | 352.15 | 0.0M |
| 2024-09-04 | 340.20 | 369.00 | 338.10 | 362.90 | 0.1M |
| 2024-09-03 | 366.50 | 366.50 | 349.50 | 354.60 | 0.1M |
| 2024-09-02 | 360.00 | 372.75 | 351.00 | 364.85 | 0.1M |
| 2024-08-30 | 349.00 | 360.20 | 342.00 | 355.00 | 0.1M |
| 2024-08-29 | 327.10 | 345.10 | 318.05 | 343.05 | 0.2M |
| 2024-08-28 | 362.70 | 362.70 | 334.65 | 334.70 | 0.1M |
| 2024-08-27 | 335.50 | 352.25 | 335.35 | 352.25 | 0.2M |
| 2024-08-26 | 333.85 | 344.40 | 331.25 | 335.50 | 0.1M |
| 2024-08-23 | 347.70 | 347.70 | 327.95 | 331.25 | 0.1M |
| 2024-08-22 | 351.90 | 352.90 | 340.00 | 345.20 | 0.1M |
| 2024-08-21 | 346.50 | 346.50 | 328.00 | 339.20 | 0.1M |
| 2024-08-20 | 339.35 | 339.35 | 321.50 | 339.35 | 0.1M |
| 2024-08-19 | 320.00 | 323.20 | 313.05 | 323.20 | 0.1M |
| 2024-08-16 | 299.10 | 320.00 | 299.10 | 307.85 | 0.5M |
| 2024-08-14 | 314.85 | 314.85 | 314.85 | 314.85 | 0.0M |
| 2024-08-13 | 359.80 | 359.80 | 331.40 | 331.40 | 0.2M |
| 2024-08-12 | 326.00 | 349.65 | 310.00 | 348.80 | 0.3M |
| 2024-08-09 | 335.00 | 335.00 | 305.00 | 317.90 | 0.1M |
| 2024-08-08 | 300.50 | 328.05 | 299.55 | 322.25 | 0.3M |
| 2024-08-07 | 288.70 | 302.55 | 285.00 | 298.25 | 0.5M |
| 2024-08-06 | 280.50 | 282.00 | 270.10 | 275.05 | 0.0M |
| 2024-08-05 | 270.50 | 284.00 | 267.55 | 274.30 | 0.1M |
| 2024-08-02 | 290.00 | 290.00 | 277.05 | 277.85 | 0.1M |
| 2024-08-01 | 290.00 | 294.95 | 280.00 | 291.60 | 0.3M |
| 2024-07-31 | 270.05 | 280.95 | 270.00 | 280.95 | 0.2M |
| 2024-07-30 | 264.00 | 275.95 | 263.00 | 267.60 | 0.1M |
| 2024-07-29 | 277.05 | 288.00 | 269.30 | 269.30 | 0.1M |
| 2024-07-26 | 298.00 | 300.05 | 283.45 | 283.45 | 0.3M |
| 2024-07-25 | 286.40 | 300.75 | 285.00 | 298.35 | 0.3M |
| 2024-07-24 | 283.90 | 286.45 | 280.10 | 286.45 | 0.1M |
| 2024-07-23 | 271.25 | 272.85 | 261.00 | 272.85 | 0.3M |
| 2024-07-22 | 248.95 | 261.45 | 239.00 | 259.90 | 0.2M |
| 2024-07-19 | 239.50 | 249.90 | 229.10 | 249.80 | 0.2M |
| 2024-07-18 | 246.10 | 250.00 | 234.35 | 238.00 | 0.3M |
| 2024-07-16 | 258.50 | 258.50 | 246.45 | 246.65 | 0.3M |
| 2024-07-15 | 273.05 | 274.00 | 259.40 | 259.40 | 0.1M |
| 2024-07-12 | 291.95 | 293.45 | 271.80 | 273.05 | 0.2M |
| 2024-07-11 | 286.10 | 286.10 | 276.00 | 286.10 | 0.4M |
| 2024-07-10 | 274.00 | 284.40 | 270.90 | 272.50 | 0.5M |
| 2024-07-09 | 304.55 | 304.55 | 285.15 | 285.15 | 0.3M |
| 2024-07-08 | 300.15 | 300.15 | 278.00 | 300.15 | 0.6M |
| 2024-07-05 | 285.90 | 285.90 | 281.35 | 285.90 | 0.3M |
| 2024-07-04 | 272.30 | 272.30 | 272.30 | 272.30 | 0.0M |
| 2024-07-03 | 259.35 | 259.35 | 259.35 | 259.35 | 0.0M |
| 2024-07-02 | 247.00 | 247.00 | 247.00 | 247.00 | 0.0M |
| 2024-07-01 | 235.25 | 235.25 | 235.25 | 235.25 | 0.1M |
| 2024-06-28 | 226.60 | 232.00 | 215.30 | 224.05 | 0.6M |
| 2024-06-27 | 244.95 | 244.95 | 226.60 | 226.60 | 1.0M |
| 2024-06-26 | 238.50 | 238.50 | 233.00 | 238.50 | 0.2M |
| 2024-06-25 | 227.15 | 227.15 | 220.70 | 227.15 | 0.6M |
| 2024-06-24 | 216.35 | 216.35 | 206.65 | 216.35 | 0.3M |
| 2024-06-21 | 196.70 | 196.70 | 187.00 | 196.70 | 1.2M |
| 2024-06-20 | 178.85 | 178.85 | 178.85 | 178.85 | 0.1M |
| 2024-06-19 | 162.60 | 162.60 | 162.60 | 162.60 | 0.1M |
| 2024-06-18 | 154.90 | 154.90 | 154.90 | 154.90 | 0.0M |
| 2024-06-14 | 147.55 | 147.55 | 147.55 | 147.55 | 0.1M |
| 2024-06-13 | 140.55 | 140.55 | 140.55 | 140.55 | 0.0M |
| 2024-06-12 | 133.90 | 133.90 | 133.90 | 133.90 | 0.0M |
| 2024-06-11 | 127.55 | 127.55 | 127.55 | 127.55 | 0.1M |
| 2024-06-10 | 121.50 | 121.50 | 121.50 | 121.50 | 0.0M |
| 2024-06-07 | 115.75 | 115.75 | 115.75 | 115.75 | 0.0M |
| 2024-06-06 | 110.25 | 110.25 | 110.25 | 110.25 | 0.0M |
| 2024-06-05 | 100.00 | 105.00 | 99.20 | 105.00 | 0.5M |