4,039.67
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 | 4,035.00 | 4,079.99 | 4,015.11 | 4,039.67 | 0.0M |
| 2025-09-25 | 4,061.00 | 4,089.99 | 4,012.00 | 4,026.51 | 0.0M |
| 2025-09-24 | 4,127.99 | 4,130.98 | 4,049.01 | 4,050.78 | 0.0M |
| 2025-09-23 | 4,180.00 | 4,180.00 | 4,039.12 | 4,051.38 | 0.1M |
| 2025-09-22 | 4,236.00 | 4,250.00 | 4,182.01 | 4,186.64 | 0.0M |
| 2025-09-19 | 4,275.00 | 4,310.00 | 4,240.00 | 4,261.39 | 0.0M |
| 2025-09-18 | 4,230.00 | 4,283.00 | 4,216.20 | 4,244.74 | 0.0M |
| 2025-09-17 | 4,260.00 | 4,275.00 | 4,200.00 | 4,236.87 | 0.0M |
| 2025-09-15 | 4,208.00 | 4,294.99 | 4,208.00 | 4,240.69 | 0.0M |
| 2025-09-12 | 4,250.01 | 4,255.00 | 4,183.84 | 4,205.80 | 0.0M |
| 2025-09-11 | 4,293.60 | 4,299.99 | 4,247.09 | 4,252.42 | 0.0M |
| 2025-09-10 | 4,439.74 | 4,439.74 | 4,265.00 | 4,268.31 | 0.0M |
| 2025-09-09 | 4,377.59 | 4,444.92 | 4,377.59 | 4,437.13 | 0.0M |
| 2025-09-08 | 4,329.07 | 4,430.00 | 4,329.07 | 4,405.10 | 0.0M |
| 2025-09-05 | 4,398.71 | 4,398.71 | 4,336.51 | 4,350.68 | 0.0M |
| 2025-09-04 | 4,329.97 | 4,419.16 | 4,329.97 | 4,410.21 | 0.0M |
| 2025-09-03 | 4,225.00 | 4,246.12 | 4,200.00 | 4,222.01 | 0.0M |
| 2025-09-02 | 4,220.00 | 4,226.59 | 4,159.43 | 4,225.88 | 0.1M |
| 2025-09-01 | 4,260.00 | 4,277.00 | 4,260.00 | 4,277.00 | 0.0M |
| 2025-08-29 | 4,321.00 | 4,321.00 | 4,248.88 | 4,275.98 | 0.0M |
| 2025-08-28 | 4,280.00 | 4,339.98 | 4,280.00 | 4,317.66 | 0.0M |
| 2025-08-27 | 4,268.00 | 4,313.00 | 4,262.01 | 4,269.85 | 0.0M |
| 2025-08-26 | 4,253.00 | 4,270.00 | 4,214.31 | 4,261.13 | 0.0M |
| 2025-08-25 | 4,254.79 | 4,279.99 | 4,235.00 | 4,273.00 | 0.0M |
| 2025-08-22 | 4,149.97 | 4,257.25 | 4,148.00 | 4,256.17 | 0.0M |
| 2025-08-21 | 4,157.00 | 4,179.99 | 4,144.30 | 4,155.00 | 0.0M |
| 2025-08-20 | 4,264.74 | 4,264.74 | 4,157.21 | 4,209.04 | 0.0M |
| 2025-08-19 | 4,340.00 | 4,349.59 | 4,275.19 | 4,284.62 | 0.0M |
| 2025-08-18 | 4,329.99 | 4,351.00 | 4,299.05 | 4,349.60 | 0.0M |
| 2025-08-15 | 4,350.00 | 4,351.99 | 4,306.10 | 4,331.16 | 0.0M |
| 2025-08-14 | 4,205.67 | 4,388.87 | 4,205.67 | 4,346.24 | 0.0M |
| 2025-08-13 | 4,132.30 | 4,188.70 | 4,132.30 | 4,182.65 | 0.0M |
| 2025-08-12 | 4,124.86 | 4,159.00 | 4,081.57 | 4,116.99 | 0.0M |
| 2025-08-11 | 4,145.00 | 4,157.99 | 4,105.00 | 4,121.10 | 0.0M |
| 2025-08-08 | 4,145.00 | 4,145.00 | 4,112.66 | 4,136.42 | 0.0M |
| 2025-08-07 | 4,128.62 | 4,212.95 | 4,118.00 | 4,137.19 | 0.2M |
| 2025-08-06 | 4,051.79 | 4,140.00 | 3,980.01 | 4,128.54 | 0.0M |
| 2025-08-05 | 4,008.00 | 4,082.95 | 4,004.00 | 4,008.71 | 0.0M |
| 2025-08-04 | 4,087.97 | 4,087.97 | 3,985.20 | 4,007.96 | 0.0M |
| 2025-08-01 | 4,099.92 | 4,163.91 | 4,033.00 | 4,067.95 | 0.1M |
| 2025-07-31 | 4,430.03 | 4,450.00 | 4,365.00 | 4,404.56 | 0.0M |
| 2025-07-30 | 4,340.01 | 4,361.99 | 4,310.02 | 4,336.88 | 0.0M |
| 2025-07-29 | 4,375.00 | 4,410.00 | 4,330.00 | 4,331.79 | 0.0M |
| 2025-07-28 | 4,320.01 | 4,376.51 | 4,320.01 | 4,366.73 | 0.0M |
| 2025-07-25 | 4,288.45 | 4,314.99 | 4,288.45 | 4,301.54 | 0.1M |
| 2025-07-24 | 4,250.00 | 4,335.00 | 4,249.99 | 4,310.00 | 0.0M |
| 2025-07-23 | 4,245.93 | 4,245.93 | 4,225.00 | 4,230.00 | 0.0M |
| 2025-07-22 | 4,299.98 | 4,299.98 | 4,207.30 | 4,245.93 | 0.0M |
| 2025-07-21 | 4,220.58 | 4,283.00 | 4,220.58 | 4,278.59 | 0.0M |
| 2025-07-18 | 4,190.00 | 4,236.47 | 4,185.61 | 4,232.55 | 0.0M |
| 2025-07-17 | 4,203.00 | 4,210.03 | 4,180.06 | 4,209.17 | 0.0M |
| 2025-07-16 | 4,220.00 | 4,240.00 | 4,161.99 | 4,181.11 | 0.0M |
| 2025-07-15 | 4,220.00 | 4,285.97 | 4,220.00 | 4,266.49 | 0.0M |
| 2025-07-14 | 4,221.99 | 4,245.00 | 4,205.00 | 4,224.64 | 0.0M |
| 2025-07-11 | 4,192.65 | 4,225.65 | 4,170.00 | 4,200.45 | 0.0M |
| 2025-07-10 | 4,125.53 | 4,160.84 | 4,108.67 | 4,133.25 | 0.0M |
| 2025-07-09 | 4,114.00 | 4,167.00 | 4,112.31 | 4,146.27 | 0.0M |
| 2025-07-08 | 4,167.50 | 4,168.00 | 4,076.00 | 4,084.27 | 0.0M |
| 2025-07-07 | 4,183.54 | 4,183.54 | 4,155.00 | 4,159.54 | 0.0M |
| 2025-07-04 | 4,190.84 | 4,190.84 | 4,167.00 | 4,167.00 | 0.0M |
| 2025-07-03 | 4,162.00 | 4,200.00 | 4,090.00 | 4,181.25 | 0.0M |
| 2025-07-02 | 4,115.10 | 4,155.00 | 4,115.10 | 4,129.89 | 0.0M |
| 2025-07-01 | 4,111.00 | 4,158.00 | 4,092.00 | 4,141.45 | 0.0M |
| 2025-06-30 | 4,210.00 | 4,215.00 | 4,110.02 | 4,122.28 | 0.0M |
| 2025-06-27 | 4,102.01 | 4,203.33 | 4,092.00 | 4,171.56 | 0.0M |
| 2025-06-26 | 4,000.43 | 4,112.00 | 4,000.43 | 4,092.64 | 0.0M |
| 2025-06-25 | 4,100.00 | 4,100.00 | 3,995.00 | 4,010.17 | 0.0M |
| 2025-06-24 | 4,005.00 | 4,078.99 | 4,005.00 | 4,056.75 | 0.0M |
| 2025-06-23 | 3,994.60 | 4,040.00 | 3,982.01 | 3,988.57 | 0.0M |
| 2025-06-20 | 4,080.00 | 4,083.64 | 3,995.23 | 4,011.79 | 0.0M |
| 2025-06-19 | 4,050.01 | 4,059.97 | 4,050.01 | 4,059.97 | 0.0M |
| 2025-06-18 | 4,062.97 | 4,136.19 | 4,050.00 | 4,055.64 | 0.0M |
| 2025-06-17 | 4,077.01 | 4,116.00 | 4,077.01 | 4,083.39 | 0.0M |
| 2025-06-16 | 3,995.01 | 4,109.99 | 3,980.01 | 4,099.19 | 0.0M |
| 2025-06-13 | 3,990.00 | 4,064.99 | 3,980.98 | 4,007.46 | 0.0M |
| 2025-06-12 | 4,010.00 | 4,037.40 | 4,010.00 | 4,025.00 | 0.0M |
| 2025-06-11 | 4,145.07 | 4,145.07 | 4,030.00 | 4,038.32 | 0.0M |
| 2025-06-10 | 4,144.99 | 4,148.75 | 4,092.00 | 4,139.05 | 0.0M |
| 2025-06-09 | 4,084.53 | 4,146.99 | 4,074.00 | 4,140.93 | 0.0M |
| 2025-06-06 | 4,005.01 | 4,100.50 | 4,005.01 | 4,071.24 | 0.0M |
| 2025-06-05 | 4,020.99 | 4,071.12 | 3,977.00 | 3,989.88 | 0.0M |
| 2025-06-04 | 3,979.61 | 3,991.36 | 3,940.00 | 3,981.34 | 0.0M |
| 2025-06-03 | 3,963.50 | 4,009.42 | 3,949.10 | 3,950.96 | 0.0M |
| 2025-06-02 | 3,950.00 | 3,972.00 | 3,900.00 | 3,960.01 | 0.0M |
| 2025-05-30 | 3,955.89 | 3,987.00 | 3,913.39 | 3,975.57 | 0.0M |
| 2025-05-29 | 4,009.62 | 4,025.00 | 3,942.03 | 3,969.69 | 0.0M |
| 2025-05-28 | 3,970.00 | 4,000.00 | 3,970.00 | 3,977.12 | 0.0M |
| 2025-05-27 | 3,900.00 | 3,973.72 | 3,900.00 | 3,959.14 | 0.0M |
| 2025-05-26 | 3,860.00 | 3,890.00 | 3,860.00 | 3,890.00 | 0.0M |
| 2025-05-23 | 3,850.00 | 3,898.95 | 3,832.38 | 3,876.37 | 0.0M |
| 2025-05-22 | 3,916.00 | 3,960.64 | 3,895.00 | 3,918.56 | 0.0M |
| 2025-05-21 | 3,927.00 | 3,930.79 | 3,875.01 | 3,899.03 | 0.0M |
| 2025-05-20 | 3,952.83 | 3,961.94 | 3,912.99 | 3,928.71 | 0.0M |
| 2025-05-19 | 3,950.00 | 4,007.78 | 3,902.41 | 3,972.70 | 0.0M |
| 2025-05-16 | 4,000.01 | 4,021.00 | 3,977.61 | 3,999.99 | 0.0M |
| 2025-05-15 | 4,030.00 | 4,030.00 | 3,941.21 | 3,991.78 | 0.0M |
| 2025-05-14 | 4,102.00 | 4,102.00 | 4,052.46 | 4,063.07 | 0.0M |
| 2025-05-13 | 4,095.00 | 4,193.00 | 4,090.11 | 4,101.05 | 0.0M |
| 2025-05-12 | 4,060.00 | 4,100.78 | 4,015.86 | 4,074.11 | 0.1M |
| 2025-05-09 | 3,739.10 | 3,780.00 | 3,735.01 | 3,766.56 | 0.0M |
| 2025-05-08 | 3,714.93 | 3,800.00 | 3,698.52 | 3,770.40 | 0.0M |
| 2025-05-07 | 3,647.97 | 3,741.10 | 3,635.31 | 3,704.51 | 0.0M |
| 2025-05-06 | 3,650.00 | 3,693.23 | 3,635.31 | 3,647.97 | 0.0M |
| 2025-05-05 | 3,699.99 | 3,699.99 | 3,645.00 | 3,675.83 | 0.0M |
| 2025-05-02 | 3,734.25 | 3,781.27 | 3,660.00 | 3,728.83 | 0.1M |
| 2025-04-30 | 3,620.00 | 3,660.32 | 3,510.36 | 3,606.47 | 0.0M |
| 2025-04-29 | 3,649.99 | 3,683.16 | 3,589.75 | 3,677.60 | 0.0M |
| 2025-04-28 | 3,695.00 | 3,697.00 | 3,619.67 | 3,678.63 | 0.0M |
| 2025-04-25 | 3,671.18 | 3,705.80 | 3,635.00 | 3,684.98 | 0.0M |
| 2025-04-24 | 3,576.45 | 3,654.50 | 3,540.00 | 3,649.04 | 0.0M |
| 2025-04-23 | 3,598.00 | 3,662.08 | 3,544.00 | 3,558.66 | 0.0M |
| 2025-04-22 | 3,307.94 | 3,448.00 | 3,307.94 | 3,398.71 | 0.0M |
| 2025-04-21 | 3,415.00 | 3,415.00 | 3,255.53 | 3,285.99 | 0.0M |
| 2025-04-16 | 3,550.00 | 3,558.96 | 3,430.00 | 3,456.38 | 0.0M |
| 2025-04-15 | 3,650.00 | 3,650.00 | 3,573.75 | 3,605.45 | 0.0M |
| 2025-04-14 | 3,778.36 | 3,778.36 | 3,610.13 | 3,663.02 | 0.0M |
| 2025-04-11 | 3,690.00 | 3,759.12 | 3,638.40 | 3,750.39 | 0.0M |
| 2025-04-10 | 3,849.00 | 3,849.00 | 3,620.01 | 3,681.19 | 0.0M |
| 2025-04-09 | 3,580.00 | 3,890.71 | 3,552.00 | 3,857.55 | 0.1M |
| 2025-04-08 | 3,775.00 | 3,801.94 | 3,516.26 | 3,528.23 | 0.1M |
| 2025-04-07 | 3,488.14 | 3,735.99 | 3,372.79 | 3,611.06 | 0.1M |
| 2025-04-04 | 3,530.00 | 3,649.97 | 3,383.00 | 3,535.06 | 0.0M |
| 2025-04-03 | 3,775.10 | 3,775.10 | 3,528.77 | 3,557.51 | 0.1M |
| 2025-04-02 | 3,843.00 | 4,050.00 | 3,843.00 | 4,027.88 | 0.1M |
| 2025-04-01 | 3,840.00 | 3,940.00 | 3,840.00 | 3,903.83 | 0.0M |
| 2025-03-31 | 3,845.00 | 3,898.49 | 3,768.01 | 3,890.03 | 0.0M |
| 2025-03-28 | 4,080.00 | 4,080.00 | 3,911.72 | 3,925.02 | 0.0M |
| 2025-03-27 | 4,060.64 | 4,128.00 | 4,060.64 | 4,092.25 | 0.0M |
| 2025-03-26 | 4,127.00 | 4,127.00 | 4,027.99 | 4,044.14 | 0.0M |
| 2025-03-25 | 4,100.00 | 4,135.00 | 4,067.00 | 4,121.30 | 0.0M |
| 2025-03-24 | 4,014.15 | 4,085.58 | 4,014.15 | 4,077.52 | 0.0M |
| 2025-03-21 | 3,924.19 | 3,968.01 | 3,910.00 | 3,963.30 | 0.0M |
| 2025-03-20 | 3,922.27 | 4,019.10 | 3,899.50 | 3,923.02 | 0.0M |
| 2025-03-19 | 3,845.00 | 3,925.00 | 3,839.50 | 3,916.97 | 0.0M |
| 2025-03-18 | 3,928.18 | 3,928.18 | 3,805.01 | 3,845.29 | 0.0M |
| 2025-03-14 | 3,885.00 | 3,953.09 | 3,885.00 | 3,948.49 | 0.0M |
| 2025-03-13 | 4,014.00 | 4,014.00 | 3,854.61 | 3,883.73 | 0.0M |
| 2025-03-12 | 4,018.39 | 4,075.27 | 3,945.39 | 4,018.65 | 0.0M |
| 2025-03-11 | 3,927.99 | 4,047.95 | 3,927.99 | 3,997.52 | 0.0M |
| 2025-03-10 | 3,980.01 | 3,980.01 | 3,856.63 | 3,947.73 | 0.0M |
| 2025-03-07 | 4,060.00 | 4,100.00 | 3,909.43 | 4,035.21 | 0.0M |
| 2025-03-06 | 4,190.00 | 4,190.00 | 4,023.02 | 4,048.34 | 0.0M |
| 2025-03-05 | 4,235.00 | 4,275.00 | 4,159.26 | 4,245.51 | 0.0M |
| 2025-03-04 | 4,196.00 | 4,272.81 | 4,135.02 | 4,211.16 | 0.0M |
| 2025-03-03 | 4,359.35 | 4,365.00 | 4,196.99 | 4,206.77 | 0.0M |
| 2025-02-28 | 4,252.00 | 4,377.00 | 4,245.01 | 4,319.51 | 0.0M |
| 2025-02-27 | 4,412.00 | 4,490.00 | 4,270.34 | 4,273.23 | 0.0M |
| 2025-02-26 | 4,403.67 | 4,475.00 | 4,358.00 | 4,372.55 | 0.0M |
| 2025-02-25 | 4,360.00 | 4,360.66 | 4,200.90 | 4,358.82 | 0.0M |
| 2025-02-24 | 4,420.50 | 4,432.00 | 4,340.67 | 4,363.59 | 0.0M |
| 2025-02-21 | 4,525.00 | 4,525.00 | 4,383.00 | 4,420.36 | 0.0M |
| 2025-02-20 | 4,586.00 | 4,586.00 | 4,510.00 | 4,522.89 | 0.0M |
| 2025-02-19 | 4,562.29 | 4,633.17 | 4,562.29 | 4,626.49 | 0.0M |
| 2025-02-18 | 4,650.00 | 4,650.00 | 4,536.01 | 4,554.27 | 0.0M |
| 2025-02-17 | 4,667.29 | 4,667.29 | 4,643.42 | 4,650.00 | 0.0M |
| 2025-02-14 | 4,695.60 | 4,695.60 | 4,620.00 | 4,643.42 | 0.0M |
| 2025-02-13 | 4,700.01 | 4,769.99 | 4,664.64 | 4,695.58 | 0.0M |
| 2025-02-12 | 4,758.00 | 4,758.00 | 4,688.00 | 4,701.37 | 0.0M |
| 2025-02-11 | 4,794.74 | 4,805.99 | 4,731.01 | 4,770.08 | 0.0M |
| 2025-02-10 | 4,705.01 | 4,827.00 | 4,705.01 | 4,810.62 | 0.0M |
| 2025-02-07 | 4,867.28 | 4,867.28 | 4,680.28 | 4,722.78 | 0.0M |
| 2025-02-06 | 4,905.00 | 4,919.99 | 4,838.00 | 4,891.74 | 0.0M |
| 2025-02-05 | 4,965.00 | 4,965.00 | 4,840.01 | 4,858.99 | 0.0M |
| 2025-02-04 | 4,885.01 | 4,998.98 | 4,872.02 | 4,960.85 | 0.0M |
| 2025-01-31 | 4,880.00 | 4,969.99 | 4,880.00 | 4,919.45 | 0.0M |
| 2025-01-30 | 4,861.99 | 4,875.98 | 4,749.99 | 4,835.86 | 0.0M |
| 2025-01-29 | 4,924.24 | 4,924.24 | 4,852.00 | 4,860.27 | 0.0M |
| 2025-01-28 | 4,829.32 | 4,969.99 | 4,826.92 | 4,899.75 | 0.0M |
| 2025-01-27 | 4,680.00 | 4,865.10 | 4,664.51 | 4,853.59 | 0.0M |
| 2025-01-24 | 4,790.00 | 4,790.00 | 4,720.00 | 4,750.21 | 0.0M |
| 2025-01-23 | 4,811.00 | 4,811.00 | 4,730.01 | 4,786.92 | 0.0M |
| 2025-01-22 | 4,786.24 | 4,835.00 | 4,763.30 | 4,800.11 | 0.0M |
| 2025-01-21 | 4,725.00 | 4,786.24 | 4,704.01 | 4,763.53 | 0.0M |
| 2025-01-20 | 4,672.28 | 4,725.00 | 4,627.00 | 4,722.00 | 0.0M |
| 2025-01-17 | 4,640.01 | 4,700.00 | 4,614.02 | 4,695.76 | 0.0M |
| 2025-01-16 | 4,599.02 | 4,652.00 | 4,589.50 | 4,612.46 | 0.0M |
| 2025-01-15 | 4,550.00 | 4,573.00 | 4,531.80 | 4,566.30 | 0.0M |
| 2025-01-14 | 4,530.00 | 4,552.66 | 4,441.01 | 4,465.20 | 0.0M |
| 2025-01-13 | 4,530.25 | 4,559.94 | 4,500.00 | 4,528.60 | 0.0M |
| 2025-01-10 | 4,570.67 | 4,570.67 | 4,478.00 | 4,539.46 | 0.0M |
| 2025-01-09 | 4,519.95 | 4,615.00 | 4,519.00 | 4,611.54 | 0.0M |
| 2025-01-08 | 4,510.00 | 4,550.01 | 4,500.00 | 4,522.98 | 0.0M |
| 2025-01-07 | 4,648.04 | 4,648.04 | 4,503.00 | 4,509.65 | 0.0M |
| 2025-01-06 | 4,620.00 | 4,650.00 | 4,585.73 | 4,623.75 | 0.0M |
| 2025-01-03 | 4,632.49 | 4,646.62 | 4,591.97 | 4,613.16 | 0.0M |
| 2025-01-02 | 4,604.87 | 4,652.81 | 4,511.00 | 4,527.98 | 0.0M |