1,230.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,175.00 | 1,235.00 | 1,175.00 | 1,230.00 | 0.2M |
| 2025-09-25 | 1,205.00 | 1,205.00 | 1,155.00 | 1,175.00 | 0.3M |
| 2025-09-24 | 1,190.00 | 1,215.00 | 1,170.00 | 1,200.00 | 0.2M |
| 2025-09-23 | 1,200.00 | 1,215.00 | 1,160.00 | 1,185.00 | 1.2M |
| 2025-09-22 | 1,205.00 | 1,220.00 | 1,180.00 | 1,195.00 | 0.2M |
| 2025-09-19 | 1,225.00 | 1,245.00 | 1,205.00 | 1,205.00 | 1.9M |
| 2025-09-18 | 1,210.00 | 1,235.00 | 1,205.00 | 1,220.00 | 0.1M |
| 2025-09-17 | 1,190.00 | 1,210.00 | 1,160.00 | 1,210.00 | 0.2M |
| 2025-09-16 | 1,215.00 | 1,245.00 | 1,180.00 | 1,180.00 | 0.3M |
| 2025-09-15 | 1,240.00 | 1,265.00 | 1,220.00 | 1,220.00 | 0.4M |
| 2025-09-12 | 1,235.00 | 1,250.00 | 1,220.00 | 1,225.00 | 0.3M |
| 2025-09-11 | 1,205.00 | 1,245.00 | 1,205.00 | 1,235.00 | 0.3M |
| 2025-09-10 | 1,190.00 | 1,210.00 | 1,160.00 | 1,200.00 | 0.3M |
| 2025-09-09 | 1,165.00 | 1,185.00 | 1,165.00 | 1,175.00 | 0.1M |
| 2025-09-08 | 1,170.00 | 1,185.00 | 1,155.00 | 1,175.00 | 0.2M |
| 2025-09-05 | 1,160.00 | 1,165.00 | 1,140.00 | 1,155.00 | 0.2M |
| 2025-09-04 | 1,130.00 | 1,155.00 | 1,050.00 | 1,150.00 | 0.6M |
| 2025-09-03 | 1,170.00 | 1,180.00 | 1,125.00 | 1,135.00 | 0.3M |
| 2025-09-02 | 1,195.00 | 1,195.00 | 1,145.00 | 1,165.00 | 0.2M |
| 2025-09-01 | 1,175.00 | 1,190.00 | 1,170.00 | 1,180.00 | 0.1M |
| 2025-08-29 | 1,165.00 | 1,175.00 | 1,155.00 | 1,170.00 | 0.2M |
| 2025-08-28 | 1,190.00 | 1,195.00 | 1,135.00 | 1,160.00 | 0.4M |
| 2025-08-27 | 1,200.00 | 1,210.00 | 1,175.00 | 1,190.00 | 0.2M |
| 2025-08-26 | 1,180.00 | 1,220.00 | 1,160.00 | 1,190.00 | 0.4M |
| 2025-08-22 | 1,130.00 | 1,165.00 | 1,110.00 | 1,155.00 | 0.2M |
| 2025-08-21 | 1,100.00 | 1,130.00 | 1,100.00 | 1,120.00 | 0.2M |
| 2025-08-20 | 1,130.00 | 1,130.00 | 1,085.00 | 1,100.00 | 0.3M |
| 2025-08-19 | 1,100.00 | 1,130.00 | 1,085.00 | 1,130.00 | 0.2M |
| 2025-08-18 | 1,105.00 | 1,135.00 | 1,085.00 | 1,105.00 | 0.2M |
| 2025-08-15 | 1,095.00 | 1,100.00 | 1,070.00 | 1,095.00 | 0.3M |
| 2025-08-14 | 1,085.00 | 1,115.00 | 1,070.00 | 1,105.00 | 0.3M |
| 2025-08-13 | 1,070.00 | 1,110.00 | 1,050.00 | 1,085.00 | 0.4M |
| 2025-08-12 | 1,075.00 | 1,080.00 | 1,020.00 | 1,045.00 | 0.4M |
| 2025-08-11 | 1,005.00 | 1,070.00 | 1,000.00 | 1,070.00 | 0.6M |
| 2025-08-08 | 994.00 | 1,025.00 | 984.00 | 994.00 | 0.5M |
| 2025-08-07 | 996.00 | 1,005.00 | 972.00 | 986.00 | 0.3M |
| 2025-08-06 | 964.00 | 990.00 | 962.00 | 990.00 | 0.3M |
| 2025-08-05 | 946.00 | 974.00 | 934.00 | 964.00 | 0.3M |
| 2025-08-04 | 900.00 | 950.00 | 868.00 | 936.00 | 1.1M |
| 2025-08-01 | 884.00 | 886.00 | 852.00 | 870.00 | 0.3M |
| 2025-07-31 | 878.00 | 904.00 | 878.00 | 888.00 | 0.5M |
| 2025-07-30 | 852.00 | 880.00 | 850.00 | 876.00 | 0.2M |
| 2025-07-29 | 830.00 | 860.00 | 814.00 | 856.00 | 0.5M |
| 2025-07-28 | 830.00 | 834.00 | 816.00 | 830.00 | 0.5M |
| 2025-07-25 | 778.00 | 818.00 | 778.00 | 818.00 | 0.3M |
| 2025-07-24 | 784.00 | 788.00 | 764.00 | 774.00 | 1.2M |
| 2025-07-23 | 794.00 | 794.00 | 768.00 | 774.00 | 0.1M |
| 2025-07-22 | 776.00 | 790.00 | 754.00 | 784.00 | 0.6M |
| 2025-07-21 | 752.00 | 794.00 | 742.00 | 768.00 | 0.4M |
| 2025-07-18 | 744.00 | 744.00 | 724.00 | 736.00 | 0.4M |
| 2025-07-17 | 754.00 | 754.00 | 730.00 | 744.00 | 0.2M |
| 2025-07-16 | 752.00 | 754.00 | 726.00 | 738.00 | 0.3M |
| 2025-07-15 | 748.00 | 752.00 | 726.00 | 740.00 | 0.2M |
| 2025-07-14 | 768.00 | 774.00 | 748.00 | 750.00 | 0.2M |
| 2025-07-11 | 754.00 | 780.00 | 748.00 | 774.00 | 0.3M |
| 2025-07-10 | 764.00 | 764.00 | 732.00 | 752.00 | 0.5M |
| 2025-07-09 | 746.00 | 756.00 | 742.00 | 742.00 | 0.2M |
| 2025-07-08 | 748.00 | 750.00 | 738.00 | 740.00 | 0.1M |
| 2025-07-07 | 754.00 | 762.00 | 736.00 | 744.00 | 0.2M |
| 2025-07-04 | 724.00 | 766.00 | 724.00 | 750.00 | 0.5M |
| 2025-07-03 | 698.00 | 718.00 | 696.00 | 718.00 | 0.1M |
| 2025-07-02 | 714.00 | 722.00 | 694.00 | 696.00 | 0.2M |
| 2025-07-01 | 702.00 | 710.00 | 694.00 | 704.00 | 0.4M |
| 2025-06-30 | 716.00 | 718.00 | 698.00 | 702.00 | 0.2M |
| 2025-06-27 | 710.00 | 710.00 | 678.00 | 688.00 | 0.4M |
| 2025-06-26 | 728.00 | 730.00 | 712.00 | 712.00 | 0.3M |
| 2025-06-25 | 730.00 | 732.00 | 716.00 | 722.00 | 0.2M |
| 2025-06-24 | 746.00 | 748.00 | 730.00 | 732.00 | 0.1M |
| 2025-06-23 | 730.00 | 740.00 | 720.00 | 732.00 | 0.1M |
| 2025-06-20 | 738.00 | 742.00 | 714.00 | 734.00 | 0.2M |
| 2025-06-19 | 778.00 | 778.00 | 730.00 | 732.00 | 1.5M |
| 2025-06-18 | 742.00 | 794.00 | 726.00 | 780.00 | 0.3M |
| 2025-06-17 | 726.00 | 730.00 | 712.00 | 730.00 | 0.4M |
| 2025-06-16 | 740.00 | 740.00 | 724.00 | 728.00 | 0.2M |
| 2025-06-13 | 732.00 | 738.00 | 710.00 | 738.00 | 0.3M |
| 2025-06-12 | 750.00 | 752.00 | 726.00 | 742.00 | 0.2M |
| 2025-06-11 | 728.00 | 750.00 | 716.00 | 750.00 | 0.2M |
| 2025-06-10 | 714.00 | 736.00 | 700.00 | 720.00 | 0.2M |
| 2025-06-09 | 700.00 | 738.00 | 692.00 | 716.00 | 0.4M |
| 2025-06-06 | 688.00 | 702.00 | 680.00 | 692.00 | 0.1M |
| 2025-06-05 | 710.00 | 712.00 | 660.00 | 680.00 | 0.5M |
| 2025-06-04 | 698.00 | 724.00 | 698.00 | 714.00 | 0.2M |
| 2025-06-03 | 700.00 | 708.00 | 690.00 | 698.00 | 0.3M |
| 2025-06-02 | 690.00 | 720.00 | 690.00 | 704.00 | 0.1M |
| 2025-05-30 | 698.00 | 698.00 | 676.00 | 690.00 | 0.1M |
| 2025-05-29 | 680.00 | 714.00 | 662.00 | 690.00 | 0.3M |
| 2025-05-28 | 666.00 | 692.00 | 648.00 | 668.00 | 0.5M |
| 2025-05-27 | 756.00 | 756.00 | 574.00 | 664.00 | 2.7M |
| 2025-05-23 | 724.00 | 750.00 | 706.00 | 738.00 | 0.2M |
| 2025-05-22 | 750.00 | 750.00 | 718.00 | 724.00 | 0.2M |
| 2025-05-21 | 720.00 | 758.00 | 704.00 | 752.00 | 1.3M |
| 2025-05-20 | 704.00 | 724.00 | 702.00 | 710.00 | 0.1M |
| 2025-05-19 | 718.00 | 718.00 | 690.00 | 698.00 | 0.3M |
| 2025-05-16 | 658.00 | 720.00 | 648.00 | 718.00 | 0.4M |
| 2025-05-15 | 650.00 | 664.00 | 638.00 | 656.00 | 0.2M |
| 2025-05-14 | 660.00 | 660.00 | 636.00 | 636.00 | 0.2M |
| 2025-05-13 | 688.00 | 688.00 | 642.00 | 660.00 | 0.2M |
| 2025-05-12 | 674.00 | 692.00 | 652.00 | 662.00 | 0.3M |
| 2025-05-09 | 670.00 | 692.00 | 668.00 | 670.00 | 0.5M |
| 2025-05-08 | 698.00 | 700.00 | 662.00 | 662.00 | 0.3M |
| 2025-05-07 | 698.00 | 702.00 | 684.00 | 696.00 | 0.3M |
| 2025-05-06 | 700.00 | 728.00 | 686.00 | 694.00 | 0.5M |
| 2025-05-02 | 652.00 | 696.00 | 648.00 | 684.00 | 0.2M |
| 2025-05-01 | 672.00 | 672.00 | 640.00 | 642.00 | 0.2M |
| 2025-04-30 | 660.00 | 676.00 | 648.00 | 676.00 | 0.1M |
| 2025-04-29 | 656.00 | 660.00 | 652.00 | 656.00 | 0.1M |
| 2025-04-28 | 650.00 | 666.00 | 642.00 | 660.00 | 0.2M |
| 2025-04-25 | 644.00 | 650.00 | 638.00 | 644.00 | 0.2M |
| 2025-04-24 | 630.00 | 648.00 | 624.00 | 644.00 | 0.1M |
| 2025-04-23 | 610.00 | 642.00 | 610.00 | 630.00 | 0.5M |
| 2025-04-22 | 608.00 | 610.00 | 590.00 | 608.00 | 0.2M |
| 2025-04-17 | 612.00 | 620.00 | 602.00 | 606.00 | 0.3M |
| 2025-04-16 | 622.00 | 622.00 | 610.00 | 616.00 | 0.5M |
| 2025-04-15 | 626.00 | 626.00 | 608.00 | 620.00 | 0.2M |
| 2025-04-14 | 616.00 | 624.00 | 594.00 | 624.00 | 0.5M |
| 2025-04-11 | 594.00 | 620.00 | 594.00 | 604.00 | 0.3M |
| 2025-04-10 | 640.00 | 656.00 | 570.00 | 594.00 | 1.2M |
| 2025-04-09 | 596.00 | 612.00 | 556.00 | 580.00 | 1.2M |
| 2025-04-08 | 584.00 | 616.00 | 584.00 | 608.00 | 0.6M |
| 2025-04-07 | 610.00 | 610.00 | 510.00 | 576.00 | 1.0M |
| 2025-04-04 | 646.00 | 646.00 | 604.00 | 640.00 | 0.8M |
| 2025-04-03 | 632.00 | 654.00 | 628.00 | 644.00 | 0.2M |
| 2025-04-02 | 660.00 | 662.00 | 630.00 | 644.00 | 0.2M |
| 2025-04-01 | 666.00 | 666.00 | 654.00 | 660.00 | 0.1M |
| 2025-03-31 | 680.00 | 680.00 | 650.00 | 660.00 | 0.3M |
| 2025-03-28 | 685.00 | 700.00 | 680.00 | 685.00 | 0.2M |
| 2025-03-27 | 695.00 | 695.00 | 670.00 | 675.00 | 0.2M |
| 2025-03-26 | 700.00 | 710.00 | 690.00 | 695.00 | 0.3M |
| 2025-03-25 | 700.00 | 710.00 | 675.00 | 695.00 | 0.3M |
| 2025-03-24 | 720.00 | 735.00 | 690.00 | 695.00 | 0.5M |
| 2025-03-21 | 695.00 | 705.00 | 685.00 | 705.00 | 0.5M |
| 2025-03-20 | 685.00 | 695.00 | 665.00 | 685.00 | 0.5M |
| 2025-03-19 | 610.00 | 670.00 | 610.00 | 660.00 | 0.7M |
| 2025-03-18 | 600.00 | 605.00 | 595.00 | 600.00 | 0.1M |
| 2025-03-17 | 600.00 | 610.00 | 595.00 | 600.00 | 0.2M |
| 2025-03-14 | 595.00 | 595.00 | 590.00 | 595.00 | 0.1M |
| 2025-03-13 | 585.00 | 600.00 | 585.00 | 595.00 | 0.3M |
| 2025-03-12 | 575.00 | 600.00 | 570.00 | 595.00 | 0.2M |
| 2025-03-11 | 580.00 | 580.00 | 570.00 | 570.00 | 0.2M |
| 2025-03-10 | 600.00 | 600.00 | 580.00 | 580.00 | 0.6M |
| 2025-03-07 | 595.00 | 620.00 | 580.00 | 590.00 | 1.2M |
| 2025-03-06 | 565.00 | 610.00 | 555.00 | 600.00 | 0.3M |
| 2025-03-05 | 565.00 | 575.00 | 550.00 | 555.00 | 0.2M |
| 2025-03-04 | 560.00 | 570.00 | 550.00 | 555.00 | 1.1M |
| 2025-03-03 | 565.00 | 570.00 | 555.00 | 565.00 | 0.2M |
| 2025-02-28 | 570.00 | 570.00 | 555.00 | 565.00 | 0.2M |
| 2025-02-27 | 575.00 | 575.00 | 555.00 | 565.00 | 0.2M |
| 2025-02-26 | 575.00 | 575.00 | 555.00 | 575.00 | 0.2M |
| 2025-02-25 | 565.00 | 585.00 | 555.00 | 565.00 | 1.3M |
| 2025-02-24 | 560.00 | 560.00 | 545.00 | 555.00 | 0.3M |
| 2025-02-21 | 560.00 | 570.00 | 545.00 | 550.00 | 0.1M |
| 2025-02-20 | 575.00 | 575.00 | 545.00 | 550.00 | 0.2M |
| 2025-02-19 | 575.00 | 585.00 | 560.00 | 575.00 | 0.3M |
| 2025-02-18 | 565.00 | 575.00 | 565.00 | 575.00 | 0.1M |
| 2025-02-17 | 575.00 | 580.00 | 555.00 | 570.00 | 0.3M |
| 2025-02-14 | 575.00 | 590.00 | 565.00 | 570.00 | 0.4M |
| 2025-02-13 | 580.00 | 595.00 | 565.00 | 570.00 | 0.6M |
| 2025-02-12 | 575.00 | 585.00 | 550.00 | 570.00 | 1.2M |
| 2025-02-11 | 575.00 | 585.00 | 565.00 | 570.00 | 1.8M |
| 2025-02-10 | 545.00 | 575.00 | 545.00 | 570.00 | 1.3M |
| 2025-02-07 | 515.00 | 535.00 | 496.00 | 530.00 | 0.6M |
| 2025-02-06 | 500.00 | 520.00 | 500.00 | 515.00 | 0.2M |
| 2025-02-05 | 505.00 | 510.00 | 494.00 | 498.00 | 1.8M |
| 2025-02-04 | 494.00 | 505.00 | 482.00 | 498.00 | 0.7M |
| 2025-02-03 | 470.00 | 492.00 | 464.00 | 488.00 | 1.4M |
| 2025-01-31 | 440.00 | 486.00 | 440.00 | 470.00 | 1.3M |
| 2025-01-30 | 414.00 | 438.00 | 414.00 | 438.00 | 2.1M |
| 2025-01-29 | 408.00 | 420.00 | 408.00 | 414.00 | 0.4M |
| 2025-01-28 | 410.00 | 418.00 | 408.00 | 418.00 | 0.7M |
| 2025-01-27 | 404.00 | 422.00 | 404.00 | 408.00 | 0.2M |
| 2025-01-24 | 394.00 | 410.00 | 392.00 | 408.00 | 0.2M |
| 2025-01-23 | 410.00 | 410.00 | 396.00 | 396.00 | 0.6M |
| 2025-01-22 | 398.00 | 406.00 | 392.00 | 406.00 | 1.6M |
| 2025-01-21 | 392.00 | 402.00 | 392.00 | 398.00 | 1.1M |
| 2025-01-20 | 400.00 | 400.00 | 392.00 | 392.00 | 0.2M |
| 2025-01-17 | 400.00 | 404.00 | 390.00 | 398.00 | 0.5M |
| 2025-01-16 | 406.00 | 406.00 | 390.00 | 400.00 | 0.4M |
| 2025-01-15 | 402.00 | 407.00 | 396.00 | 402.00 | 0.2M |
| 2025-01-14 | 400.00 | 404.00 | 390.00 | 396.00 | 0.5M |
| 2025-01-13 | 400.00 | 403.92 | 390.00 | 398.00 | 0.4M |
| 2025-01-10 | 418.00 | 420.00 | 396.00 | 396.00 | 0.2M |
| 2025-01-09 | 416.00 | 418.00 | 402.00 | 416.00 | 0.2M |
| 2025-01-08 | 426.00 | 426.00 | 408.00 | 408.00 | 0.5M |
| 2025-01-07 | 422.00 | 426.00 | 410.00 | 424.00 | 0.8M |
| 2025-01-06 | 424.00 | 434.00 | 416.00 | 422.00 | 1.4M |
| 2025-01-03 | 426.00 | 432.00 | 408.00 | 424.00 | 0.3M |
| 2025-01-02 | 416.00 | 432.00 | 410.00 | 424.00 | 0.3M |