2,320.00
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 | 2,276.00 | 2,326.00 | 2,246.00 | 2,320.00 | 0.8M |
| 2025-09-25 | 2,298.00 | 2,320.00 | 2,244.00 | 2,272.00 | 3.1M |
| 2025-09-24 | 2,358.00 | 2,378.00 | 2,294.00 | 2,302.00 | 1.0M |
| 2025-09-23 | 2,408.00 | 2,416.00 | 2,344.00 | 2,344.00 | 2.0M |
| 2025-09-22 | 2,360.00 | 2,392.00 | 2,332.00 | 2,380.00 | 1.7M |
| 2025-09-19 | 2,198.00 | 2,284.00 | 2,176.00 | 2,276.00 | 13.4M |
| 2025-09-18 | 2,166.00 | 2,178.00 | 2,112.00 | 2,164.00 | 1.2M |
| 2025-09-17 | 2,224.00 | 2,224.00 | 2,136.00 | 2,186.00 | 1.4M |
| 2025-09-16 | 2,250.00 | 2,322.00 | 2,230.00 | 2,242.00 | 1.3M |
| 2025-09-15 | 2,162.00 | 2,198.00 | 2,090.00 | 2,196.00 | 2.3M |
| 2025-09-12 | 2,240.00 | 2,300.00 | 2,156.00 | 2,156.00 | 1.2M |
| 2025-09-11 | 2,184.00 | 2,244.00 | 2,184.00 | 2,196.00 | 1.8M |
| 2025-09-10 | 2,150.00 | 2,176.00 | 2,098.00 | 2,174.00 | 0.9M |
| 2025-09-09 | 2,194.00 | 2,206.00 | 2,136.00 | 2,136.00 | 1.2M |
| 2025-09-08 | 2,146.00 | 2,186.00 | 2,128.00 | 2,178.00 | 1.4M |
| 2025-09-05 | 2,120.00 | 2,140.00 | 2,086.00 | 2,118.00 | 1.2M |
| 2025-09-04 | 2,050.00 | 2,108.00 | 2,034.00 | 2,090.00 | 2.0M |
| 2025-09-03 | 1,942.00 | 2,074.00 | 1,927.00 | 2,074.00 | 10.8M |
| 2025-09-02 | 1,834.00 | 1,925.00 | 1,825.00 | 1,919.00 | 1.8M |
| 2025-09-01 | 1,832.00 | 1,843.00 | 1,806.00 | 1,825.00 | 4.8M |
| 2025-08-29 | 1,774.00 | 1,792.00 | 1,754.00 | 1,788.00 | 1.3M |
| 2025-08-28 | 1,765.00 | 1,779.00 | 1,739.00 | 1,753.00 | 1.0M |
| 2025-08-27 | 1,730.00 | 1,759.00 | 1,712.00 | 1,757.00 | 0.7M |
| 2025-08-26 | 1,710.00 | 1,741.00 | 1,693.00 | 1,741.00 | 22.8M |
| 2025-08-22 | 1,669.00 | 1,701.00 | 1,657.00 | 1,689.00 | 0.8M |
| 2025-08-21 | 1,659.00 | 1,681.00 | 1,650.00 | 1,671.00 | 0.6M |
| 2025-08-20 | 1,625.00 | 1,664.00 | 1,618.00 | 1,647.00 | 4.2M |
| 2025-08-19 | 1,677.00 | 1,695.00 | 1,625.00 | 1,625.00 | 4.7M |
| 2025-08-18 | 1,721.00 | 1,746.00 | 1,696.00 | 1,696.00 | 6.6M |
| 2025-08-15 | 1,708.00 | 1,716.00 | 1,658.00 | 1,708.00 | 1.1M |
| 2025-08-14 | 1,690.00 | 1,713.00 | 1,677.00 | 1,689.00 | 0.7M |
| 2025-08-13 | 1,757.00 | 1,769.00 | 1,691.00 | 1,701.00 | 1.0M |
| 2025-08-12 | 1,744.00 | 1,769.00 | 1,716.00 | 1,735.00 | 1.7M |
| 2025-08-11 | 1,687.00 | 1,747.00 | 1,683.00 | 1,743.00 | 0.8M |
| 2025-08-08 | 1,662.00 | 1,753.00 | 1,662.00 | 1,701.00 | 1.7M |
| 2025-08-07 | 1,685.00 | 1,738.00 | 1,661.00 | 1,673.00 | 1.3M |
| 2025-08-06 | 1,534.00 | 1,655.00 | 1,518.00 | 1,655.00 | 2.1M |
| 2025-08-05 | 1,489.00 | 1,581.00 | 1,483.00 | 1,520.00 | 1.6M |
| 2025-08-04 | 1,418.00 | 1,457.00 | 1,373.00 | 1,434.00 | 0.8M |
| 2025-08-01 | 1,396.00 | 1,449.00 | 1,391.00 | 1,429.00 | 5.5M |
| 2025-07-31 | 1,400.00 | 1,425.00 | 1,389.00 | 1,400.00 | 0.6M |
| 2025-07-30 | 1,431.00 | 1,436.00 | 1,416.00 | 1,430.00 | 0.5M |
| 2025-07-29 | 1,406.00 | 1,430.00 | 1,398.00 | 1,429.00 | 0.7M |
| 2025-07-28 | 1,411.00 | 1,421.00 | 1,377.00 | 1,396.00 | 3.2M |
| 2025-07-25 | 1,435.00 | 1,438.00 | 1,396.00 | 1,411.00 | 10.4M |
| 2025-07-24 | 1,462.00 | 1,471.00 | 1,426.00 | 1,433.00 | 0.7M |
| 2025-07-23 | 1,462.00 | 1,471.00 | 1,387.00 | 1,463.00 | 2.3M |
| 2025-07-22 | 1,498.00 | 1,500.00 | 1,453.00 | 1,466.00 | 0.9M |
| 2025-07-21 | 1,452.00 | 1,503.00 | 1,452.00 | 1,497.00 | 0.8M |
| 2025-07-18 | 1,475.00 | 1,490.00 | 1,438.00 | 1,445.00 | 0.7M |
| 2025-07-17 | 1,474.00 | 1,482.00 | 1,443.00 | 1,460.00 | 1.0M |
| 2025-07-16 | 1,484.00 | 1,493.00 | 1,447.00 | 1,472.00 | 0.7M |
| 2025-07-15 | 1,537.00 | 1,537.00 | 1,457.00 | 1,470.00 | 1.6M |
| 2025-07-14 | 1,539.00 | 1,565.00 | 1,532.00 | 1,542.00 | 1.2M |
| 2025-07-11 | 1,487.00 | 1,517.00 | 1,483.00 | 1,516.00 | 1.0M |
| 2025-07-10 | 1,470.00 | 1,490.00 | 1,464.00 | 1,465.00 | 0.7M |
| 2025-07-09 | 1,488.00 | 1,490.00 | 1,441.00 | 1,449.00 | 0.9M |
| 2025-07-08 | 1,500.00 | 1,537.00 | 1,458.00 | 1,469.00 | 0.8M |
| 2025-07-07 | 1,485.00 | 1,496.00 | 1,466.00 | 1,489.00 | 0.6M |
| 2025-07-04 | 1,461.00 | 1,495.00 | 1,454.00 | 1,495.00 | 0.7M |
| 2025-07-03 | 1,424.00 | 1,467.00 | 1,419.00 | 1,460.00 | 0.8M |
| 2025-07-02 | 1,449.00 | 1,460.00 | 1,420.00 | 1,441.00 | 1.6M |
| 2025-07-01 | 1,473.00 | 1,476.00 | 1,446.00 | 1,455.00 | 3.2M |
| 2025-06-30 | 1,452.00 | 1,455.00 | 1,423.00 | 1,440.00 | 0.7M |
| 2025-06-27 | 1,489.00 | 1,494.00 | 1,425.00 | 1,433.00 | 0.9M |
| 2025-06-26 | 1,455.00 | 1,499.00 | 1,455.00 | 1,496.00 | 1.0M |
| 2025-06-25 | 1,425.00 | 1,450.00 | 1,420.00 | 1,439.00 | 2.2M |
| 2025-06-24 | 1,410.00 | 1,438.00 | 1,387.00 | 1,410.00 | 0.7M |
| 2025-06-23 | 1,393.00 | 1,445.00 | 1,393.00 | 1,443.00 | 0.7M |
| 2025-06-20 | 1,405.00 | 1,445.00 | 1,405.00 | 1,407.00 | 3.5M |
| 2025-06-19 | 1,447.00 | 1,447.00 | 1,416.00 | 1,426.00 | 0.6M |
| 2025-06-18 | 1,438.00 | 1,453.00 | 1,436.00 | 1,447.00 | 0.6M |
| 2025-06-17 | 1,376.00 | 1,434.00 | 1,371.00 | 1,433.00 | 1.5M |
| 2025-06-16 | 1,450.00 | 1,454.00 | 1,415.00 | 1,417.00 | 1.3M |
| 2025-06-13 | 1,407.00 | 1,447.00 | 1,400.00 | 1,445.00 | 1.7M |
| 2025-06-12 | 1,408.00 | 1,416.00 | 1,384.00 | 1,414.00 | 1.2M |
| 2025-06-11 | 1,345.00 | 1,393.00 | 1,337.00 | 1,388.00 | 1.1M |
| 2025-06-10 | 1,365.00 | 1,381.00 | 1,332.00 | 1,340.00 | 1.7M |
| 2025-06-09 | 1,347.00 | 1,380.00 | 1,339.00 | 1,374.00 | 1.0M |
| 2025-06-06 | 1,337.00 | 1,358.00 | 1,327.00 | 1,342.00 | 2.3M |
| 2025-06-05 | 1,264.00 | 1,337.00 | 1,264.00 | 1,325.00 | 1.8M |
| 2025-06-04 | 1,250.00 | 1,272.00 | 1,245.00 | 1,262.00 | 0.8M |
| 2025-06-03 | 1,223.00 | 1,259.00 | 1,223.00 | 1,237.00 | 1.9M |
| 2025-06-02 | 1,178.00 | 1,246.00 | 1,170.00 | 1,233.00 | 1.1M |
| 2025-05-30 | 1,151.00 | 1,173.00 | 1,147.00 | 1,163.00 | 0.9M |
| 2025-05-29 | 1,130.00 | 1,171.00 | 1,103.00 | 1,171.00 | 0.9M |
| 2025-05-28 | 1,123.00 | 1,136.00 | 1,116.00 | 1,134.00 | 0.8M |
| 2025-05-27 | 1,121.00 | 1,130.00 | 1,087.00 | 1,122.00 | 1.4M |
| 2025-05-23 | 1,114.00 | 1,134.00 | 1,104.00 | 1,133.00 | 1.5M |
| 2025-05-22 | 1,082.00 | 1,106.00 | 1,076.00 | 1,106.00 | 1.3M |
| 2025-05-21 | 1,053.00 | 1,086.00 | 1,051.00 | 1,085.00 | 0.8M |
| 2025-05-20 | 1,005.00 | 1,054.00 | 1,005.00 | 1,041.00 | 0.8M |
| 2025-05-19 | 1,016.00 | 1,061.00 | 1,010.00 | 1,026.00 | 1.4M |
| 2025-05-16 | 1,011.00 | 1,016.00 | 985.00 | 1,000.00 | 1.6M |
| 2025-05-15 | 972.00 | 1,020.00 | 963.00 | 1,016.00 | 5.8M |
| 2025-05-14 | 1,002.00 | 1,013.00 | 981.50 | 981.50 | 0.8M |
| 2025-05-13 | 1,005.00 | 1,022.00 | 994.50 | 1,010.00 | 1.1M |
| 2025-05-12 | 1,075.00 | 1,087.00 | 998.00 | 999.50 | 1.5M |
| 2025-05-09 | 1,025.00 | 1,071.00 | 1,022.00 | 1,061.00 | 0.8M |
| 2025-05-08 | 1,044.00 | 1,045.00 | 1,022.00 | 1,030.00 | 0.6M |
| 2025-05-07 | 1,068.00 | 1,074.00 | 1,050.00 | 1,054.00 | 1.0M |
| 2025-05-06 | 1,034.00 | 1,064.00 | 1,027.00 | 1,063.00 | 2.5M |
| 2025-05-02 | 1,020.00 | 1,022.00 | 1,002.00 | 1,015.00 | 0.6M |
| 2025-05-01 | 987.50 | 1,006.00 | 985.00 | 995.50 | 0.3M |
| 2025-04-30 | 1,002.00 | 1,019.00 | 990.00 | 1,002.00 | 4.6M |
| 2025-04-29 | 1,002.00 | 1,022.00 | 996.50 | 1,012.00 | 4.5M |
| 2025-04-28 | 987.50 | 1,006.00 | 984.00 | 998.00 | 3.1M |
| 2025-04-25 | 1,001.00 | 1,009.00 | 981.50 | 982.50 | 1.1M |
| 2025-04-24 | 993.50 | 1,015.00 | 993.50 | 1,004.00 | 1.1M |
| 2025-04-23 | 1,000.00 | 1,000.00 | 937.00 | 985.00 | 5.2M |
| 2025-04-22 | 1,050.00 | 1,059.00 | 1,011.00 | 1,039.00 | 5.0M |
| 2025-04-17 | 1,029.00 | 1,041.00 | 1,009.00 | 1,021.00 | 1.3M |
| 2025-04-16 | 1,035.85 | 1,061.09 | 1,030.02 | 1,049.44 | 1.2M |
| 2025-04-15 | 992.16 | 1,028.08 | 992.16 | 1,027.11 | 1.1M |
| 2025-04-14 | 969.83 | 991.19 | 956.72 | 990.22 | 1.3M |
| 2025-04-11 | 924.69 | 963.04 | 918.86 | 962.06 | 1.7M |
| 2025-04-10 | 902.36 | 909.16 | 870.81 | 896.05 | 2.3M |
| 2025-04-09 | 855.00 | 898.50 | 830.50 | 883.00 | 1.7M |
| 2025-04-08 | 844.50 | 876.00 | 835.50 | 862.00 | 7.3M |
| 2025-04-07 | 796.50 | 861.50 | 766.50 | 833.50 | 1.9M |
| 2025-04-04 | 910.50 | 926.50 | 818.00 | 822.50 | 5.0M |
| 2025-04-03 | 915.00 | 932.50 | 887.50 | 920.50 | 3.5M |
| 2025-04-02 | 941.00 | 944.50 | 922.50 | 934.50 | 0.7M |
| 2025-04-01 | 940.50 | 957.00 | 937.00 | 953.00 | 0.8M |
| 2025-03-31 | 942.00 | 942.00 | 918.00 | 936.00 | 0.8M |
| 2025-03-28 | 944.50 | 960.00 | 941.50 | 947.50 | 1.2M |
| 2025-03-27 | 945.00 | 950.00 | 934.50 | 947.50 | 2.8M |
| 2025-03-26 | 942.50 | 954.50 | 939.50 | 943.50 | 1.0M |
| 2025-03-25 | 924.50 | 948.00 | 922.00 | 940.50 | 0.5M |
| 2025-03-24 | 931.00 | 942.00 | 918.50 | 927.50 | 0.7M |
| 2025-03-21 | 926.50 | 929.50 | 906.00 | 917.50 | 1.4M |
| 2025-03-20 | 947.00 | 952.50 | 925.50 | 936.00 | 1.0M |
| 2025-03-19 | 944.00 | 948.00 | 925.50 | 944.00 | 0.9M |
| 2025-03-18 | 950.00 | 960.50 | 945.00 | 954.00 | 1.1M |
| 2025-03-17 | 912.50 | 938.00 | 910.00 | 938.00 | 1.3M |
| 2025-03-14 | 892.50 | 933.00 | 892.50 | 916.50 | 1.8M |
| 2025-03-13 | 879.00 | 902.00 | 861.00 | 899.50 | 2.7M |
| 2025-03-12 | 856.00 | 894.50 | 852.00 | 894.50 | 1.3M |
| 2025-03-11 | 823.50 | 858.00 | 819.50 | 854.00 | 1.1M |
| 2025-03-10 | 846.50 | 853.50 | 830.00 | 838.50 | 0.9M |
| 2025-03-07 | 844.50 | 871.50 | 837.00 | 848.50 | 0.8M |
| 2025-03-06 | 832.50 | 844.00 | 820.50 | 838.50 | 1.4M |
| 2025-03-05 | 796.00 | 832.00 | 793.00 | 828.50 | 1.4M |
| 2025-03-04 | 754.00 | 791.00 | 747.00 | 780.00 | 1.7M |
| 2025-03-03 | 740.50 | 758.50 | 738.50 | 754.00 | 0.7M |
| 2025-02-28 | 736.50 | 744.50 | 733.00 | 742.50 | 1.3M |
| 2025-02-27 | 750.00 | 759.50 | 748.00 | 751.50 | 0.6M |
| 2025-02-26 | 746.00 | 758.00 | 738.00 | 757.00 | 0.5M |
| 2025-02-25 | 749.00 | 755.00 | 736.00 | 739.00 | 0.6M |
| 2025-02-24 | 768.00 | 769.00 | 750.50 | 758.00 | 3.5M |
| 2025-02-21 | 773.50 | 779.00 | 757.50 | 776.50 | 4.5M |
| 2025-02-20 | 778.50 | 787.00 | 771.50 | 787.00 | 1.3M |
| 2025-02-19 | 780.50 | 785.00 | 758.00 | 770.50 | 0.8M |
| 2025-02-18 | 787.00 | 790.50 | 773.50 | 784.00 | 1.2M |
| 2025-02-17 | 792.00 | 802.50 | 784.50 | 784.50 | 0.5M |
| 2025-02-14 | 811.50 | 829.50 | 795.50 | 798.50 | 1.0M |
| 2025-02-13 | 817.50 | 839.50 | 798.00 | 798.00 | 1.1M |
| 2025-02-12 | 788.50 | 794.00 | 770.50 | 791.50 | 0.7M |
| 2025-02-11 | 789.50 | 797.00 | 780.50 | 790.50 | 0.9M |
| 2025-02-10 | 769.00 | 810.00 | 769.00 | 802.00 | 1.8M |
| 2025-02-07 | 765.00 | 765.00 | 752.00 | 765.00 | 0.8M |
| 2025-02-06 | 761.00 | 769.00 | 744.50 | 753.00 | 1.2M |
| 2025-02-05 | 716.00 | 757.00 | 716.00 | 755.00 | 1.0M |
| 2025-02-04 | 707.50 | 718.50 | 704.50 | 713.50 | 0.6M |
| 2025-02-03 | 683.50 | 711.00 | 674.50 | 709.50 | 1.5M |
| 2025-01-31 | 711.00 | 711.00 | 694.50 | 696.00 | 2.1M |
| 2025-01-30 | 677.00 | 722.00 | 672.50 | 712.50 | 0.8M |
| 2025-01-29 | 661.00 | 679.00 | 660.50 | 675.00 | 1.1M |
| 2025-01-28 | 668.00 | 670.50 | 657.00 | 657.00 | 0.4M |
| 2025-01-27 | 671.50 | 684.00 | 657.50 | 671.50 | 2.3M |
| 2025-01-24 | 687.50 | 695.00 | 682.50 | 685.50 | 0.6M |
| 2025-01-23 | 684.00 | 684.00 | 673.50 | 678.50 | 0.6M |
| 2025-01-22 | 693.00 | 695.00 | 667.50 | 685.00 | 0.6M |
| 2025-01-21 | 690.50 | 695.00 | 676.50 | 693.50 | 0.3M |
| 2025-01-20 | 668.50 | 688.00 | 666.00 | 685.50 | 0.6M |
| 2025-01-17 | 677.00 | 682.00 | 643.50 | 666.00 | 0.7M |
| 2025-01-16 | 674.50 | 694.50 | 671.50 | 680.50 | 1.1M |
| 2025-01-15 | 658.50 | 670.00 | 657.50 | 666.00 | 1.5M |
| 2025-01-14 | 652.50 | 657.00 | 642.50 | 655.00 | 2.3M |
| 2025-01-13 | 663.00 | 664.00 | 634.50 | 644.50 | 0.5M |
| 2025-01-10 | 667.00 | 676.00 | 657.50 | 668.00 | 0.6M |
| 2025-01-09 | 648.50 | 677.50 | 648.50 | 669.00 | 0.5M |
| 2025-01-08 | 657.00 | 658.00 | 640.50 | 648.00 | 0.6M |
| 2025-01-07 | 639.00 | 657.00 | 638.00 | 645.00 | 0.4M |
| 2025-01-06 | 648.50 | 657.50 | 640.00 | 644.00 | 0.2M |
| 2025-01-03 | 654.50 | 658.50 | 646.00 | 649.00 | 0.6M |
| 2025-01-02 | 624.00 | 651.00 | 624.00 | 649.50 | 0.4M |