5,311.00
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 | 5,370.00 | 5,390.00 | 5,311.00 | 5,311.00 | 3.6M |
| 2025-09-25 | 5,352.00 | 5,391.00 | 5,311.00 | 5,359.00 | 3.4M |
| 2025-09-24 | 5,296.00 | 5,322.00 | 5,225.00 | 5,309.00 | 3.0M |
| 2025-09-22 | 5,219.00 | 5,276.00 | 5,218.00 | 5,270.00 | 1.8M |
| 2025-09-19 | 5,153.00 | 5,266.00 | 5,151.00 | 5,219.00 | 4.0M |
| 2025-09-18 | 5,210.00 | 5,215.00 | 5,153.00 | 5,160.00 | 3.0M |
| 2025-09-17 | 5,205.00 | 5,232.00 | 5,135.00 | 5,211.00 | 2.1M |
| 2025-09-16 | 5,258.00 | 5,280.00 | 5,220.00 | 5,233.00 | 2.0M |
| 2025-09-12 | 5,293.00 | 5,299.00 | 5,227.00 | 5,227.00 | 3.0M |
| 2025-09-11 | 5,205.00 | 5,231.00 | 5,166.00 | 5,218.00 | 1.8M |
| 2025-09-10 | 5,184.00 | 5,233.00 | 5,161.00 | 5,190.00 | 2.4M |
| 2025-09-09 | 5,224.00 | 5,265.00 | 5,198.00 | 5,226.00 | 2.2M |
| 2025-09-08 | 5,210.00 | 5,244.00 | 5,147.00 | 5,205.00 | 2.2M |
| 2025-09-05 | 5,070.00 | 5,142.00 | 5,054.00 | 5,133.00 | 2.5M |
| 2025-09-04 | 4,998.00 | 5,045.00 | 4,976.00 | 5,033.00 | 1.6M |
| 2025-09-03 | 5,044.00 | 5,067.00 | 4,954.00 | 4,993.00 | 3.1M |
| 2025-09-02 | 4,990.00 | 5,031.00 | 4,976.00 | 5,029.00 | 2.1M |
| 2025-09-01 | 4,962.00 | 5,013.00 | 4,923.00 | 4,973.00 | 2.2M |
| 2025-08-29 | 5,071.00 | 5,075.00 | 5,009.00 | 5,038.00 | 2.8M |
| 2025-08-28 | 4,975.00 | 5,076.00 | 4,954.00 | 5,076.00 | 2.9M |
| 2025-08-27 | 5,005.00 | 5,010.00 | 4,946.00 | 4,967.00 | 2.3M |
| 2025-08-26 | 5,013.00 | 5,051.00 | 4,984.00 | 5,016.00 | 7.4M |
| 2025-08-25 | 4,981.00 | 5,064.00 | 4,972.00 | 5,038.00 | 2.5M |
| 2025-08-22 | 4,932.00 | 4,981.00 | 4,916.00 | 4,939.00 | 2.4M |
| 2025-08-21 | 4,952.00 | 4,964.00 | 4,922.00 | 4,932.00 | 1.9M |
| 2025-08-20 | 5,021.00 | 5,036.00 | 4,915.00 | 4,943.00 | 3.6M |
| 2025-08-19 | 5,054.00 | 5,119.00 | 5,018.00 | 5,050.00 | 4.3M |
| 2025-08-18 | 5,051.00 | 5,068.00 | 4,994.00 | 5,003.00 | 3.3M |
| 2025-08-15 | 4,980.00 | 5,060.00 | 4,973.00 | 5,040.00 | 3.2M |
| 2025-08-14 | 5,018.00 | 5,042.00 | 4,955.00 | 4,978.00 | 3.4M |
| 2025-08-13 | 4,987.00 | 5,112.00 | 4,983.00 | 5,094.00 | 4.5M |
| 2025-08-12 | 4,936.00 | 4,979.00 | 4,911.00 | 4,934.00 | 4.0M |
| 2025-08-08 | 4,885.00 | 4,968.00 | 4,872.00 | 4,936.00 | 3.8M |
| 2025-08-07 | 4,758.00 | 4,839.00 | 4,753.00 | 4,839.00 | 2.5M |
| 2025-08-06 | 4,749.00 | 4,903.00 | 4,748.00 | 4,815.00 | 4.9M |
| 2025-08-05 | 4,813.00 | 4,815.00 | 4,749.00 | 4,749.00 | 3.8M |
| 2025-08-04 | 4,742.00 | 4,801.00 | 4,723.00 | 4,789.00 | 3.4M |
| 2025-08-01 | 4,935.00 | 4,981.00 | 4,896.00 | 4,913.00 | 3.8M |
| 2025-07-31 | 4,818.00 | 4,905.00 | 4,803.00 | 4,865.00 | 5.0M |
| 2025-07-30 | 4,922.00 | 4,972.00 | 4,786.00 | 4,791.00 | 8.6M |
| 2025-07-29 | 5,349.00 | 5,370.00 | 4,942.00 | 5,022.00 | 8.8M |
| 2025-07-28 | 5,384.00 | 5,384.00 | 5,300.00 | 5,323.00 | 2.9M |
| 2025-07-25 | 5,420.00 | 5,425.00 | 5,360.00 | 5,397.00 | 3.3M |
| 2025-07-24 | 5,330.00 | 5,474.00 | 5,310.00 | 5,469.00 | 4.7M |
| 2025-07-23 | 5,210.00 | 5,327.00 | 5,157.00 | 5,323.00 | 6.9M |
| 2025-07-22 | 4,950.00 | 5,015.00 | 4,940.00 | 5,013.00 | 3.9M |
| 2025-07-18 | 4,890.00 | 4,900.00 | 4,856.00 | 4,900.00 | 1.9M |
| 2025-07-17 | 4,794.00 | 4,868.00 | 4,767.00 | 4,859.00 | 2.2M |
| 2025-07-16 | 4,844.00 | 4,858.00 | 4,786.00 | 4,800.00 | 1.4M |
| 2025-07-15 | 4,859.00 | 4,867.00 | 4,814.00 | 4,832.00 | 1.7M |
| 2025-07-14 | 4,807.00 | 4,854.00 | 4,773.00 | 4,842.00 | 1.4M |
| 2025-07-11 | 4,847.00 | 4,876.00 | 4,811.00 | 4,830.00 | 2.2M |
| 2025-07-10 | 4,814.00 | 4,819.00 | 4,762.00 | 4,791.00 | 2.7M |
| 2025-07-09 | 4,815.00 | 4,844.00 | 4,808.00 | 4,844.00 | 2.6M |
| 2025-07-08 | 4,730.00 | 4,803.00 | 4,710.00 | 4,774.00 | 3.4M |
| 2025-07-07 | 4,728.00 | 4,740.00 | 4,683.00 | 4,701.00 | 1.8M |
| 2025-07-04 | 4,763.00 | 4,785.00 | 4,717.00 | 4,735.00 | 1.9M |
| 2025-07-03 | 4,692.00 | 4,738.00 | 4,668.00 | 4,728.00 | 2.7M |
| 2025-07-02 | 4,650.00 | 4,700.00 | 4,615.00 | 4,666.00 | 2.5M |
| 2025-07-01 | 4,700.00 | 4,707.00 | 4,660.00 | 4,688.00 | 3.1M |
| 2025-06-30 | 4,722.00 | 4,754.00 | 4,700.00 | 4,737.00 | 3.6M |
| 2025-06-27 | 4,676.00 | 4,711.00 | 4,658.00 | 4,691.00 | 3.9M |
| 2025-06-26 | 4,554.00 | 4,615.00 | 4,551.00 | 4,577.00 | 3.4M |
| 2025-06-25 | 4,500.00 | 4,515.00 | 4,476.00 | 4,515.00 | 1.5M |
| 2025-06-24 | 4,491.00 | 4,525.00 | 4,433.00 | 4,473.00 | 2.0M |
| 2025-06-23 | 4,439.00 | 4,441.00 | 4,378.00 | 4,424.00 | 1.5M |
| 2025-06-20 | 4,441.00 | 4,454.00 | 4,408.00 | 4,408.00 | 4.6M |
| 2025-06-19 | 4,499.00 | 4,506.00 | 4,398.00 | 4,441.00 | 1.8M |
| 2025-06-18 | 4,427.00 | 4,486.00 | 4,426.00 | 4,482.00 | 2.0M |
| 2025-06-17 | 4,488.00 | 4,494.00 | 4,441.00 | 4,464.00 | 1.8M |
| 2025-06-16 | 4,440.00 | 4,486.00 | 4,425.00 | 4,468.00 | 2.1M |
| 2025-06-13 | 4,412.00 | 4,424.00 | 4,351.00 | 4,401.00 | 2.5M |
| 2025-06-12 | 4,484.00 | 4,496.00 | 4,394.00 | 4,429.00 | 1.8M |
| 2025-06-11 | 4,492.00 | 4,501.00 | 4,445.00 | 4,462.00 | 1.5M |
| 2025-06-10 | 4,478.00 | 4,526.00 | 4,457.00 | 4,472.00 | 2.4M |
| 2025-06-09 | 4,490.00 | 4,524.00 | 4,463.00 | 4,478.00 | 2.7M |
| 2025-06-06 | 4,376.00 | 4,470.00 | 4,361.00 | 4,470.00 | 3.3M |
| 2025-06-05 | 4,372.00 | 4,380.00 | 4,315.00 | 4,341.00 | 2.6M |
| 2025-06-04 | 4,368.00 | 4,377.00 | 4,305.00 | 4,372.00 | 2.6M |
| 2025-06-03 | 4,337.00 | 4,347.00 | 4,305.00 | 4,340.00 | 2.3M |
| 2025-06-02 | 4,398.00 | 4,408.00 | 4,308.00 | 4,337.00 | 2.0M |
| 2025-05-30 | 4,370.00 | 4,429.00 | 4,366.00 | 4,422.00 | 5.2M |
| 2025-05-29 | 4,420.00 | 4,448.00 | 4,402.00 | 4,440.00 | 3.0M |
| 2025-05-28 | 4,406.00 | 4,422.00 | 4,371.00 | 4,372.00 | 2.0M |
| 2025-05-27 | 4,335.00 | 4,371.00 | 4,322.00 | 4,371.00 | 1.5M |
| 2025-05-26 | 4,334.00 | 4,360.00 | 4,311.00 | 4,350.00 | 1.8M |
| 2025-05-23 | 4,314.00 | 4,338.00 | 4,289.00 | 4,303.00 | 1.7M |
| 2025-05-22 | 4,306.00 | 4,352.00 | 4,285.00 | 4,325.00 | 2.3M |
| 2025-05-21 | 4,393.00 | 4,414.00 | 4,348.00 | 4,361.00 | 2.8M |
| 2025-05-20 | 4,400.00 | 4,430.00 | 4,330.00 | 4,353.00 | 2.0M |
| 2025-05-19 | 4,331.00 | 4,370.00 | 4,317.00 | 4,345.00 | 2.1M |
| 2025-05-16 | 4,332.00 | 4,348.00 | 4,289.00 | 4,336.00 | 1.8M |
| 2025-05-15 | 4,413.00 | 4,420.00 | 4,293.00 | 4,311.00 | 2.8M |
| 2025-05-14 | 4,456.00 | 4,484.00 | 4,382.00 | 4,436.00 | 2.3M |
| 2025-05-13 | 4,460.00 | 4,487.00 | 4,413.00 | 4,455.00 | 3.6M |
| 2025-05-12 | 4,300.00 | 4,339.00 | 4,287.00 | 4,303.00 | 2.7M |
| 2025-05-09 | 4,261.00 | 4,267.00 | 4,216.00 | 4,258.00 | 3.3M |
| 2025-05-08 | 4,181.00 | 4,203.00 | 4,117.00 | 4,197.00 | 2.8M |
| 2025-05-07 | 4,248.00 | 4,248.00 | 4,163.00 | 4,199.00 | 4.1M |
| 2025-05-02 | 4,179.00 | 4,282.00 | 4,155.00 | 4,256.00 | 3.2M |
| 2025-05-01 | 4,103.00 | 4,139.00 | 4,070.00 | 4,139.00 | 4.3M |
| 2025-04-30 | 4,100.00 | 4,165.00 | 4,060.00 | 4,101.00 | 5.6M |
| 2025-04-28 | 4,130.00 | 4,294.00 | 4,016.00 | 4,127.00 | 9.6M |
| 2025-04-25 | 3,992.00 | 4,056.00 | 3,991.00 | 4,035.00 | 3.6M |
| 2025-04-24 | 4,002.00 | 4,027.00 | 3,983.00 | 3,992.00 | 2.7M |
| 2025-04-23 | 3,972.00 | 3,972.00 | 3,915.00 | 3,970.00 | 2.6M |
| 2025-04-22 | 3,866.00 | 3,900.00 | 3,842.00 | 3,879.00 | 2.3M |
| 2025-04-21 | 4,009.00 | 4,020.00 | 3,888.00 | 3,888.00 | 2.4M |
| 2025-04-18 | 4,056.00 | 4,065.00 | 4,022.00 | 4,044.00 | 2.7M |
| 2025-04-17 | 4,002.00 | 4,070.00 | 3,993.00 | 4,070.00 | 3.0M |
| 2025-04-16 | 4,108.00 | 4,127.00 | 3,998.00 | 4,041.00 | 2.4M |
| 2025-04-15 | 4,108.00 | 4,128.00 | 4,080.00 | 4,095.00 | 2.0M |
| 2025-04-14 | 4,068.00 | 4,116.00 | 4,038.00 | 4,038.00 | 2.2M |
| 2025-04-11 | 3,843.00 | 3,969.00 | 3,824.00 | 3,954.00 | 3.2M |
| 2025-04-10 | 4,127.00 | 4,129.00 | 4,041.00 | 4,101.00 | 3.5M |
| 2025-04-09 | 3,790.00 | 3,811.00 | 3,675.00 | 3,724.00 | 4.0M |
| 2025-04-08 | 3,822.00 | 3,947.00 | 3,822.00 | 3,897.00 | 3.8M |
| 2025-04-07 | 3,600.00 | 3,733.00 | 3,566.00 | 3,630.00 | 5.0M |
| 2025-04-04 | 4,110.00 | 4,136.00 | 3,919.00 | 4,030.00 | 4.4M |
| 2025-04-03 | 4,206.00 | 4,247.00 | 4,161.00 | 4,194.00 | 4.3M |
| 2025-04-02 | 4,379.00 | 4,405.00 | 4,314.00 | 4,390.00 | 2.4M |
| 2025-04-01 | 4,376.00 | 4,446.00 | 4,330.00 | 4,343.00 | 2.1M |
| 2025-03-31 | 4,362.00 | 4,364.00 | 4,294.00 | 4,306.00 | 3.2M |
| 2025-03-28 | 4,495.00 | 4,510.00 | 4,442.00 | 4,468.00 | 2.4M |
| 2025-03-27 | 4,604.00 | 4,616.00 | 4,560.00 | 4,602.00 | 2.9M |
| 2025-03-26 | 4,595.00 | 4,660.00 | 4,568.00 | 4,645.00 | 2.8M |
| 2025-03-25 | 4,635.00 | 4,639.00 | 4,545.00 | 4,581.00 | 2.2M |
| 2025-03-24 | 4,647.00 | 4,647.00 | 4,563.00 | 4,577.00 | 1.3M |
| 2025-03-21 | 4,570.00 | 4,660.00 | 4,560.00 | 4,614.00 | 2.7M |
| 2025-03-19 | 4,632.00 | 4,655.00 | 4,612.00 | 4,614.00 | 1.9M |
| 2025-03-18 | 4,595.00 | 4,614.00 | 4,564.00 | 4,587.00 | 2.5M |
| 2025-03-17 | 4,515.00 | 4,546.00 | 4,500.00 | 4,527.00 | 1.9M |
| 2025-03-14 | 4,327.00 | 4,474.00 | 4,327.00 | 4,450.00 | 3.6M |
| 2025-03-13 | 4,445.00 | 4,451.00 | 4,361.00 | 4,364.00 | 4.1M |
| 2025-03-12 | 4,390.00 | 4,472.00 | 4,385.00 | 4,445.00 | 2.3M |
| 2025-03-11 | 4,350.00 | 4,430.00 | 4,295.00 | 4,430.00 | 3.9M |
| 2025-03-10 | 4,420.00 | 4,452.00 | 4,390.00 | 4,407.00 | 3.1M |
| 2025-03-07 | 4,450.00 | 4,460.00 | 4,392.00 | 4,417.00 | 4.0M |
| 2025-03-06 | 4,449.00 | 4,504.00 | 4,440.00 | 4,504.00 | 4.1M |
| 2025-03-05 | 4,360.00 | 4,385.00 | 4,276.00 | 4,379.00 | 5.7M |
| 2025-03-04 | 4,445.00 | 4,473.00 | 4,366.00 | 4,406.00 | 4.1M |
| 2025-03-03 | 4,485.00 | 4,529.00 | 4,434.00 | 4,495.00 | 3.5M |
| 2025-02-28 | 4,405.00 | 4,520.00 | 4,355.00 | 4,466.00 | 7.8M |
| 2025-02-27 | 4,574.00 | 4,662.00 | 4,573.00 | 4,660.00 | 2.0M |
| 2025-02-26 | 4,567.00 | 4,601.00 | 4,506.00 | 4,598.00 | 2.1M |
| 2025-02-25 | 4,545.00 | 4,613.00 | 4,545.00 | 4,575.00 | 2.8M |
| 2025-02-21 | 4,610.00 | 4,659.00 | 4,589.00 | 4,640.00 | 2.3M |
| 2025-02-20 | 4,763.00 | 4,779.00 | 4,638.00 | 4,654.00 | 3.5M |
| 2025-02-19 | 4,765.00 | 4,850.00 | 4,765.00 | 4,793.00 | 2.6M |
| 2025-02-18 | 4,785.00 | 4,796.00 | 4,728.00 | 4,763.00 | 1.9M |
| 2025-02-17 | 4,712.00 | 4,764.00 | 4,695.00 | 4,732.00 | 1.7M |
| 2025-02-14 | 4,757.00 | 4,789.00 | 4,708.00 | 4,708.00 | 2.9M |
| 2025-02-13 | 4,710.00 | 4,767.00 | 4,661.00 | 4,725.00 | 3.5M |
| 2025-02-12 | 4,633.00 | 4,637.00 | 4,574.00 | 4,620.00 | 2.3M |
| 2025-02-10 | 4,543.00 | 4,610.00 | 4,542.00 | 4,589.00 | 1.8M |
| 2025-02-07 | 4,503.00 | 4,561.00 | 4,495.00 | 4,544.00 | 1.9M |
| 2025-02-06 | 4,544.00 | 4,579.00 | 4,509.00 | 4,518.00 | 2.1M |
| 2025-02-05 | 4,585.00 | 4,625.00 | 4,530.00 | 4,568.00 | 2.3M |
| 2025-02-04 | 4,515.00 | 4,593.00 | 4,492.00 | 4,525.00 | 3.9M |
| 2025-02-03 | 4,456.00 | 4,523.00 | 4,395.00 | 4,445.00 | 5.3M |
| 2025-01-31 | 4,489.00 | 4,759.00 | 4,484.00 | 4,736.00 | 5.8M |
| 2025-01-30 | 4,559.00 | 4,608.00 | 4,545.00 | 4,562.00 | 1.8M |
| 2025-01-29 | 4,595.00 | 4,620.00 | 4,539.00 | 4,608.00 | 2.2M |
| 2025-01-28 | 4,466.00 | 4,638.00 | 4,466.00 | 4,569.00 | 3.1M |
| 2025-01-27 | 4,520.00 | 4,560.00 | 4,504.00 | 4,521.00 | 1.7M |
| 2025-01-24 | 4,517.00 | 4,570.00 | 4,480.00 | 4,501.00 | 2.6M |
| 2025-01-23 | 4,508.00 | 4,512.00 | 4,462.00 | 4,503.00 | 2.4M |
| 2025-01-22 | 4,429.00 | 4,467.00 | 4,412.00 | 4,464.00 | 3.3M |
| 2025-01-21 | 4,400.00 | 4,417.00 | 4,337.00 | 4,359.00 | 2.5M |
| 2025-01-20 | 4,300.00 | 4,372.00 | 4,290.00 | 4,367.00 | 2.4M |
| 2025-01-17 | 4,190.00 | 4,275.00 | 4,175.00 | 4,260.00 | 1.9M |
| 2025-01-16 | 4,214.00 | 4,252.00 | 4,200.00 | 4,221.00 | 1.8M |
| 2025-01-15 | 4,195.00 | 4,252.00 | 4,181.00 | 4,209.00 | 2.1M |
| 2025-01-14 | 4,230.00 | 4,234.00 | 4,133.00 | 4,161.00 | 2.6M |
| 2025-01-10 | 4,210.00 | 4,235.00 | 4,189.00 | 4,195.00 | 1.8M |
| 2025-01-09 | 4,267.00 | 4,267.00 | 4,184.00 | 4,210.00 | 2.2M |
| 2025-01-08 | 4,294.00 | 4,304.00 | 4,256.00 | 4,288.00 | 2.3M |
| 2025-01-07 | 4,321.00 | 4,337.00 | 4,267.00 | 4,294.00 | 2.0M |
| 2025-01-06 | 4,350.00 | 4,353.00 | 4,282.00 | 4,297.00 | 2.8M |