4,831.50
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 | 4,870.00 | 4,882.50 | 4,808.00 | 4,831.50 | 8.2M |
| 2025-09-25 | 4,880.50 | 4,940.50 | 4,833.50 | 4,916.00 | 3.6M |
| 2025-09-24 | 4,680.50 | 4,765.50 | 4,668.50 | 4,748.00 | 3.4M |
| 2025-09-23 | 4,684.50 | 4,721.50 | 4,658.00 | 4,691.00 | 1.9M |
| 2025-09-22 | 4,644.50 | 4,703.50 | 4,641.50 | 4,693.50 | 1.7M |
| 2025-09-19 | 4,581.00 | 4,607.00 | 4,556.00 | 4,599.00 | 4.7M |
| 2025-09-18 | 4,593.00 | 4,633.00 | 4,562.00 | 4,572.00 | 3.3M |
| 2025-09-17 | 4,616.50 | 4,638.50 | 4,586.00 | 4,610.00 | 2.8M |
| 2025-09-16 | 4,717.00 | 4,749.00 | 4,622.50 | 4,649.50 | 5.2M |
| 2025-09-15 | 4,622.50 | 4,644.00 | 4,579.50 | 4,631.50 | 7.9M |
| 2025-09-12 | 4,651.00 | 4,678.50 | 4,591.50 | 4,602.00 | 1.4M |
| 2025-09-11 | 4,594.50 | 4,610.50 | 4,554.50 | 4,591.50 | 1.5M |
| 2025-09-10 | 4,533.00 | 4,640.50 | 4,528.00 | 4,584.50 | 2.6M |
| 2025-09-09 | 4,692.00 | 4,709.00 | 4,603.50 | 4,606.50 | 2.5M |
| 2025-09-08 | 4,723.00 | 4,723.00 | 4,664.50 | 4,696.50 | 1.1M |
| 2025-09-05 | 4,660.00 | 4,731.50 | 4,653.50 | 4,681.00 | 1.7M |
| 2025-09-04 | 4,631.00 | 4,700.00 | 4,604.00 | 4,604.00 | 1.2M |
| 2025-09-03 | 4,582.00 | 4,644.00 | 4,573.00 | 4,613.50 | 2.8M |
| 2025-09-02 | 4,604.50 | 4,618.50 | 4,574.50 | 4,581.50 | 1.6M |
| 2025-09-01 | 4,573.00 | 4,607.00 | 4,573.00 | 4,602.50 | 1.1M |
| 2025-08-29 | 4,654.50 | 4,676.00 | 4,629.50 | 4,642.00 | 1.0M |
| 2025-08-28 | 4,608.50 | 4,642.00 | 4,602.50 | 4,637.00 | 1.2M |
| 2025-08-27 | 4,595.00 | 4,629.00 | 4,560.00 | 4,570.00 | 1.3M |
| 2025-08-26 | 4,663.00 | 4,663.00 | 4,565.50 | 4,577.00 | 4.9M |
| 2025-08-22 | 4,531.00 | 4,609.00 | 4,512.00 | 4,601.00 | 1.8M |
| 2025-08-21 | 4,512.00 | 4,532.00 | 4,484.00 | 4,531.00 | 1.1M |
| 2025-08-20 | 4,469.50 | 4,506.50 | 4,441.00 | 4,491.00 | 2.0M |
| 2025-08-19 | 4,452.00 | 4,527.00 | 4,443.00 | 4,487.00 | 1.3M |
| 2025-08-18 | 4,500.00 | 4,511.00 | 4,437.00 | 4,448.50 | 4.2M |
| 2025-08-15 | 4,543.50 | 4,575.00 | 4,506.00 | 4,514.00 | 6.9M |
| 2025-08-14 | 4,481.50 | 4,520.00 | 4,452.00 | 4,481.00 | 3.1M |
| 2025-08-13 | 4,677.50 | 4,693.50 | 4,636.00 | 4,668.50 | 1.6M |
| 2025-08-12 | 4,636.50 | 4,664.50 | 4,628.50 | 4,653.00 | 3.0M |
| 2025-08-11 | 4,604.00 | 4,614.00 | 4,560.50 | 4,587.00 | 1.2M |
| 2025-08-08 | 4,535.00 | 4,580.00 | 4,530.00 | 4,573.00 | 6.9M |
| 2025-08-07 | 4,496.00 | 4,548.50 | 4,490.50 | 4,499.00 | 6.3M |
| 2025-08-06 | 4,501.00 | 4,542.00 | 4,482.50 | 4,503.00 | 3.6M |
| 2025-08-05 | 4,484.50 | 4,516.50 | 4,476.50 | 4,488.00 | 2.1M |
| 2025-08-04 | 4,510.50 | 4,512.00 | 4,467.50 | 4,489.50 | 3.7M |
| 2025-08-01 | 4,505.50 | 4,508.00 | 4,457.50 | 4,492.00 | 4.8M |
| 2025-07-31 | 4,360.00 | 4,503.50 | 4,344.50 | 4,503.50 | 4.8M |
| 2025-07-30 | 4,613.50 | 4,625.50 | 4,528.00 | 4,588.00 | 2.1M |
| 2025-07-29 | 4,663.00 | 4,673.00 | 4,621.00 | 4,648.50 | 2.1M |
| 2025-07-28 | 4,668.00 | 4,681.00 | 4,573.00 | 4,639.00 | 1.9M |
| 2025-07-25 | 4,705.00 | 4,712.00 | 4,662.00 | 4,680.00 | 3.6M |
| 2025-07-24 | 4,765.00 | 4,772.50 | 4,706.50 | 4,719.50 | 1.9M |
| 2025-07-23 | 4,696.00 | 4,767.50 | 4,689.50 | 4,731.50 | 2.1M |
| 2025-07-22 | 4,661.00 | 4,725.00 | 4,641.50 | 4,713.50 | 3.0M |
| 2025-07-21 | 4,592.00 | 4,653.00 | 4,566.00 | 4,610.00 | 4.6M |
| 2025-07-18 | 4,500.00 | 4,525.50 | 4,448.00 | 4,487.50 | 2.4M |
| 2025-07-17 | 4,413.50 | 4,463.50 | 4,402.00 | 4,429.50 | 1.4M |
| 2025-07-16 | 4,408.50 | 4,451.00 | 4,385.00 | 4,398.50 | 2.7M |
| 2025-07-15 | 4,439.50 | 4,459.50 | 4,333.00 | 4,346.00 | 2.6M |
| 2025-07-14 | 4,513.50 | 4,516.50 | 4,424.50 | 4,426.00 | 1.5M |
| 2025-07-11 | 4,443.50 | 4,471.00 | 4,393.00 | 4,457.00 | 2.1M |
| 2025-07-10 | 4,428.50 | 4,490.00 | 4,414.50 | 4,447.50 | 5.5M |
| 2025-07-09 | 4,333.00 | 4,334.00 | 4,274.00 | 4,276.50 | 3.3M |
| 2025-07-08 | 4,273.00 | 4,320.00 | 4,267.00 | 4,311.50 | 2.4M |
| 2025-07-07 | 4,261.00 | 4,279.00 | 4,248.50 | 4,256.00 | 1.4M |
| 2025-07-04 | 4,279.00 | 4,285.50 | 4,255.50 | 4,266.50 | 1.2M |
| 2025-07-03 | 4,366.00 | 4,374.50 | 4,296.00 | 4,296.00 | 3.0M |
| 2025-07-02 | 4,310.00 | 4,389.00 | 4,287.50 | 4,381.00 | 3.5M |
| 2025-07-01 | 4,241.00 | 4,264.00 | 4,187.00 | 4,264.00 | 2.7M |
| 2025-06-30 | 4,277.50 | 4,284.00 | 4,228.00 | 4,245.00 | 1.7M |
| 2025-06-27 | 4,325.50 | 4,356.50 | 4,253.00 | 4,281.50 | 1.6M |
| 2025-06-26 | 4,186.00 | 4,279.50 | 4,169.00 | 4,267.50 | 2.2M |
| 2025-06-25 | 4,193.50 | 4,209.50 | 4,124.00 | 4,124.00 | 3.1M |
| 2025-06-24 | 4,276.50 | 4,276.50 | 4,193.50 | 4,193.50 | 3.3M |
| 2025-06-23 | 4,123.00 | 4,187.50 | 4,110.00 | 4,185.00 | 2.7M |
| 2025-06-20 | 4,137.00 | 4,183.50 | 4,137.00 | 4,148.50 | 7.5M |
| 2025-06-19 | 4,180.00 | 4,186.00 | 4,135.00 | 4,137.50 | 3.2M |
| 2025-06-18 | 4,265.50 | 4,286.00 | 4,231.50 | 4,240.50 | 2.1M |
| 2025-06-17 | 4,274.50 | 4,305.50 | 4,250.00 | 4,252.50 | 4.3M |
| 2025-06-16 | 4,311.00 | 4,324.00 | 4,287.50 | 4,303.00 | 2.7M |
| 2025-06-13 | 4,251.00 | 4,288.50 | 4,249.00 | 4,288.50 | 2.8M |
| 2025-06-12 | 4,300.00 | 4,307.50 | 4,263.50 | 4,302.50 | 2.1M |
| 2025-06-11 | 4,425.50 | 4,428.00 | 4,351.00 | 4,351.00 | 3.1M |
| 2025-06-10 | 4,349.00 | 4,390.50 | 4,337.50 | 4,376.50 | 2.3M |
| 2025-06-09 | 4,369.50 | 4,388.00 | 4,312.00 | 4,362.00 | 1.8M |
| 2025-06-06 | 4,357.50 | 4,390.00 | 4,341.00 | 4,355.50 | 4.3M |
| 2025-06-05 | 4,350.00 | 4,408.00 | 4,338.00 | 4,391.00 | 2.6M |
| 2025-06-04 | 4,353.00 | 4,384.50 | 4,301.00 | 4,341.00 | 4.0M |
| 2025-06-03 | 4,305.00 | 4,337.50 | 4,269.00 | 4,337.50 | 3.4M |
| 2025-06-02 | 4,380.00 | 4,405.00 | 4,348.00 | 4,378.50 | 2.1M |
| 2025-05-30 | 4,416.00 | 4,452.50 | 4,394.50 | 4,402.00 | 6.6M |
| 2025-05-29 | 4,494.50 | 4,510.50 | 4,448.50 | 4,461.00 | 5.5M |
| 2025-05-28 | 4,446.50 | 4,494.50 | 4,444.50 | 4,451.00 | 1.8M |
| 2025-05-27 | 4,527.50 | 4,537.00 | 4,483.50 | 4,498.50 | 2.4M |
| 2025-05-23 | 4,555.00 | 4,603.00 | 4,515.50 | 4,562.50 | 1.9M |
| 2025-05-22 | 4,627.50 | 4,669.00 | 4,570.00 | 4,587.00 | 2.7M |
| 2025-05-21 | 4,650.00 | 4,678.00 | 4,629.00 | 4,651.50 | 2.8M |
| 2025-05-20 | 4,625.00 | 4,690.00 | 4,617.00 | 4,673.50 | 1.3M |
| 2025-05-19 | 4,652.50 | 4,657.50 | 4,584.00 | 4,646.00 | 1.9M |
| 2025-05-16 | 4,690.00 | 4,717.50 | 4,649.00 | 4,676.00 | 3.0M |
| 2025-05-15 | 4,672.00 | 4,705.00 | 4,624.00 | 4,692.00 | 4.0M |
| 2025-05-14 | 4,733.50 | 4,733.50 | 4,662.00 | 4,684.00 | 2.3M |
| 2025-05-13 | 4,665.50 | 4,772.50 | 4,665.50 | 4,699.50 | 1.7M |
| 2025-05-12 | 4,744.50 | 4,760.50 | 4,644.50 | 4,662.00 | 3.2M |
| 2025-05-09 | 4,470.50 | 4,510.00 | 4,446.00 | 4,496.50 | 4.0M |
| 2025-05-08 | 4,514.00 | 4,529.00 | 4,423.50 | 4,445.00 | 2.5M |
| 2025-05-07 | 4,494.50 | 4,576.00 | 4,475.50 | 4,539.50 | 4.8M |
| 2025-05-06 | 4,511.50 | 4,519.00 | 4,443.50 | 4,478.50 | 4.2M |
| 2025-05-02 | 4,542.00 | 4,556.50 | 4,470.50 | 4,502.00 | 1.6M |
| 2025-05-01 | 4,531.50 | 4,531.50 | 4,426.50 | 4,430.00 | 1.1M |
| 2025-04-30 | 4,524.00 | 4,551.50 | 4,367.00 | 4,447.00 | 4.2M |
| 2025-04-29 | 4,550.00 | 4,615.00 | 4,540.00 | 4,546.50 | 1.4M |
| 2025-04-28 | 4,533.00 | 4,573.00 | 4,523.50 | 4,525.00 | 3.1M |
| 2025-04-25 | 4,599.50 | 4,630.00 | 4,545.00 | 4,550.00 | 4.3M |
| 2025-04-24 | 4,578.00 | 4,625.00 | 4,528.50 | 4,613.00 | 5.0M |
| 2025-04-23 | 4,551.00 | 4,656.00 | 4,550.00 | 4,585.50 | 3.3M |
| 2025-04-22 | 4,444.00 | 4,486.50 | 4,415.00 | 4,467.00 | 4.1M |
| 2025-04-17 | 4,356.50 | 4,412.00 | 4,356.50 | 4,398.00 | 1.9M |
| 2025-04-16 | 4,280.50 | 4,353.00 | 4,257.50 | 4,353.00 | 2.3M |
| 2025-04-15 | 4,351.50 | 4,372.00 | 4,328.50 | 4,352.50 | 2.1M |
| 2025-04-14 | 4,358.00 | 4,390.00 | 4,326.50 | 4,343.00 | 1.8M |
| 2025-04-11 | 4,279.50 | 4,317.50 | 4,214.50 | 4,303.50 | 2.5M |
| 2025-04-10 | 4,365.50 | 4,395.50 | 4,208.00 | 4,208.00 | 2.8M |
| 2025-04-09 | 4,052.50 | 4,199.00 | 4,025.00 | 4,117.00 | 3.7M |
| 2025-04-08 | 4,281.50 | 4,360.00 | 4,174.50 | 4,215.50 | 5.1M |
| 2025-04-07 | 4,074.50 | 4,393.50 | 4,037.00 | 4,233.50 | 5.2M |
| 2025-04-04 | 4,449.50 | 4,455.00 | 4,171.50 | 4,239.00 | 4.2M |
| 2025-04-03 | 4,477.50 | 4,530.00 | 4,423.50 | 4,493.00 | 2.7M |
| 2025-04-02 | 4,618.50 | 4,654.50 | 4,573.00 | 4,601.50 | 1.7M |
| 2025-04-01 | 4,668.50 | 4,681.00 | 4,624.00 | 4,654.50 | 1.5M |
| 2025-03-31 | 4,639.00 | 4,639.50 | 4,520.50 | 4,586.50 | 3.0M |
| 2025-03-28 | 4,813.50 | 4,845.00 | 4,711.00 | 4,716.00 | 2.1M |
| 2025-03-27 | 4,847.50 | 4,873.00 | 4,790.00 | 4,813.50 | 1.7M |
| 2025-03-26 | 4,898.50 | 4,907.00 | 4,846.50 | 4,879.50 | 1.5M |
| 2025-03-25 | 4,817.00 | 4,885.00 | 4,785.50 | 4,856.00 | 2.5M |
| 2025-03-24 | 4,848.50 | 4,902.00 | 4,827.50 | 4,827.50 | 2.0M |
| 2025-03-21 | 4,815.00 | 4,826.50 | 4,736.00 | 4,757.00 | 4.5M |
| 2025-03-20 | 4,895.50 | 4,921.50 | 4,830.00 | 4,843.00 | 1.6M |
| 2025-03-19 | 4,904.50 | 4,917.50 | 4,849.50 | 4,906.50 | 2.5M |
| 2025-03-18 | 4,898.00 | 4,937.00 | 4,874.00 | 4,907.00 | 2.3M |
| 2025-03-17 | 4,896.00 | 4,908.50 | 4,822.00 | 4,890.50 | 1.7M |
| 2025-03-14 | 4,763.00 | 4,848.50 | 4,748.00 | 4,818.00 | 2.0M |
| 2025-03-13 | 4,670.00 | 4,735.50 | 4,653.00 | 4,730.00 | 3.3M |
| 2025-03-12 | 4,765.50 | 4,791.50 | 4,665.00 | 4,690.50 | 4.0M |
| 2025-03-11 | 4,843.50 | 4,880.00 | 4,748.00 | 4,760.00 | 2.1M |
| 2025-03-10 | 4,890.50 | 4,890.50 | 4,782.50 | 4,828.50 | 12.1M |
| 2025-03-07 | 4,780.00 | 4,831.50 | 4,735.00 | 4,802.50 | 2.5M |
| 2025-03-06 | 4,795.00 | 4,894.00 | 4,781.00 | 4,791.00 | 3.2M |
| 2025-03-05 | 4,928.50 | 4,961.50 | 4,873.00 | 4,904.00 | 4.6M |
| 2025-03-04 | 4,785.50 | 4,874.50 | 4,773.50 | 4,850.00 | 2.9M |
| 2025-03-03 | 4,809.50 | 4,895.00 | 4,785.50 | 4,877.00 | 6.8M |
| 2025-02-28 | 4,737.50 | 4,807.00 | 4,705.00 | 4,794.00 | 7.4M |
| 2025-02-27 | 4,855.00 | 4,879.50 | 4,802.00 | 4,818.50 | 5.1M |
| 2025-02-26 | 4,886.00 | 4,886.00 | 4,831.50 | 4,884.50 | 1.6M |
| 2025-02-25 | 4,900.50 | 4,929.00 | 4,840.00 | 4,840.00 | 3.7M |
| 2025-02-24 | 5,014.00 | 5,042.00 | 4,965.00 | 5,007.00 | 4.0M |
| 2025-02-21 | 5,101.00 | 5,160.00 | 5,069.00 | 5,082.00 | 1.7M |
| 2025-02-20 | 4,980.00 | 5,125.00 | 4,980.00 | 5,062.00 | 2.3M |
| 2025-02-19 | 5,080.00 | 5,095.00 | 4,974.50 | 5,036.00 | 2.2M |
| 2025-02-18 | 5,105.00 | 5,108.00 | 5,051.00 | 5,081.00 | 2.4M |
| 2025-02-17 | 5,064.00 | 5,106.00 | 5,034.00 | 5,085.00 | 1.0M |
| 2025-02-14 | 5,083.00 | 5,165.00 | 5,039.00 | 5,054.00 | 2.9M |
| 2025-02-13 | 5,020.00 | 5,053.00 | 4,997.00 | 5,039.00 | 1.7M |
| 2025-02-12 | 5,000.00 | 5,031.00 | 4,962.00 | 4,999.00 | 1.6M |
| 2025-02-11 | 5,000.00 | 5,010.00 | 4,903.50 | 4,954.00 | 5.5M |
| 2025-02-10 | 4,985.50 | 5,034.00 | 4,978.50 | 5,016.00 | 1.5M |
| 2025-02-07 | 5,030.00 | 5,057.00 | 4,989.50 | 5,015.00 | 2.4M |
| 2025-02-06 | 4,952.50 | 5,086.00 | 4,950.00 | 5,026.00 | 1.9M |
| 2025-02-05 | 4,893.00 | 4,915.00 | 4,872.50 | 4,900.00 | 1.0M |
| 2025-02-04 | 4,875.00 | 4,894.00 | 4,825.50 | 4,878.50 | 1.3M |
| 2025-02-03 | 4,775.50 | 4,842.50 | 4,765.00 | 4,835.50 | 5.5M |
| 2025-01-31 | 4,885.00 | 4,908.50 | 4,854.50 | 4,891.00 | 2.2M |
| 2025-01-30 | 4,827.00 | 4,882.50 | 4,814.50 | 4,861.00 | 2.0M |
| 2025-01-29 | 4,796.50 | 4,845.00 | 4,783.00 | 4,845.00 | 1.8M |
| 2025-01-28 | 4,903.00 | 4,906.50 | 4,813.00 | 4,813.00 | 5.0M |
| 2025-01-27 | 4,922.00 | 4,940.50 | 4,879.00 | 4,899.50 | 1.6M |
| 2025-01-24 | 5,029.00 | 5,082.00 | 4,987.00 | 4,987.00 | 2.3M |
| 2025-01-23 | 4,951.00 | 4,971.50 | 4,925.50 | 4,947.50 | 2.0M |
| 2025-01-22 | 4,997.50 | 5,033.00 | 4,967.50 | 5,001.00 | 7.2M |
| 2025-01-21 | 5,066.00 | 5,090.00 | 5,014.00 | 5,023.00 | 2.0M |
| 2025-01-20 | 5,015.00 | 5,112.00 | 4,991.00 | 5,091.00 | 2.7M |
| 2025-01-17 | 4,988.50 | 5,055.00 | 4,969.00 | 5,041.00 | 4.1M |
| 2025-01-16 | 4,985.00 | 5,028.00 | 4,917.50 | 4,931.50 | 3.2M |
| 2025-01-15 | 4,933.50 | 4,958.00 | 4,926.50 | 4,934.00 | 1.8M |
| 2025-01-14 | 4,935.00 | 4,978.00 | 4,905.00 | 4,918.00 | 3.1M |
| 2025-01-13 | 4,811.00 | 4,897.50 | 4,810.00 | 4,885.00 | 3.1M |
| 2025-01-10 | 4,850.50 | 4,860.00 | 4,810.00 | 4,818.00 | 1.3M |
| 2025-01-09 | 4,747.50 | 4,855.00 | 4,744.00 | 4,806.00 | 1.7M |
| 2025-01-08 | 4,672.00 | 4,721.50 | 4,644.50 | 4,721.50 | 1.6M |
| 2025-01-07 | 4,642.00 | 4,719.50 | 4,628.50 | 4,665.50 | 2.0M |
| 2025-01-06 | 4,690.00 | 4,737.50 | 4,635.50 | 4,713.50 | 9.4M |
| 2025-01-03 | 4,753.00 | 4,757.50 | 4,686.00 | 4,698.00 | 1.9M |
| 2025-01-02 | 4,769.00 | 4,784.50 | 4,719.50 | 4,764.00 | 1.4M |