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 | 2,146.00 | 2,146.50 | 2,094.75 | 2,106.00 | 0.0M |
| 2025-09-25 | 2,150.75 | 2,160.75 | 2,140.50 | 2,145.00 | 0.1M |
| 2025-09-24 | 2,160.75 | 2,175.50 | 2,139.50 | 2,151.75 | 0.1M |
| 2025-09-23 | 2,140.75 | 2,167.00 | 2,133.25 | 2,161.50 | 0.1M |
| 2025-09-22 | 2,130.75 | 2,145.50 | 2,128.25 | 2,141.00 | 0.0M |
| 2025-09-19 | 2,130.00 | 2,145.00 | 2,125.00 | 2,130.25 | 0.1M |
| 2025-09-18 | 2,109.25 | 2,135.25 | 2,096.75 | 2,132.00 | 0.0M |
| 2025-09-17 | 2,122.25 | 2,123.50 | 2,106.75 | 2,109.00 | 0.0M |
| 2025-09-16 | 2,104.25 | 2,125.50 | 2,100.50 | 2,122.00 | 0.0M |
| 2025-09-15 | 2,113.25 | 2,115.50 | 2,099.50 | 2,104.25 | 0.0M |
| 2025-09-12 | 2,097.75 | 2,115.75 | 2,095.50 | 2,114.00 | 0.0M |
| 2025-09-11 | 2,088.75 | 2,114.00 | 2,086.75 | 2,098.00 | 0.1M |
| 2025-09-10 | 2,055.00 | 2,092.75 | 2,053.00 | 2,089.75 | 0.0M |
| 2025-09-09 | 2,031.75 | 2,060.00 | 2,031.50 | 2,056.25 | 0.0M |
| 2025-09-08 | 2,023.50 | 2,042.25 | 2,010.25 | 2,032.00 | 0.0M |
| 2025-09-05 | 1,997.50 | 2,023.25 | 1,995.25 | 2,023.00 | 0.0M |
| 2025-09-04 | 1,986.00 | 2,014.50 | 1,983.75 | 1,996.75 | 0.0M |
| 2025-09-03 | 1,979.50 | 1,992.50 | 1,956.00 | 1,985.50 | 0.0M |
| 2025-09-02 | 1,979.50 | 2,002.50 | 1,973.00 | 1,980.00 | 0.0M |
| 2025-09-01 | 2,005.00 | 2,006.25 | 1,969.25 | 1,980.00 | 0.0M |
| 2025-08-29 | 2,005.00 | 2,021.75 | 2,003.25 | 2,006.00 | 0.0M |
| 2025-08-28 | 2,022.25 | 2,024.50 | 2,009.25 | 2,016.25 | 0.0M |
| 2025-08-27 | 2,008.50 | 2,027.75 | 2,002.00 | 2,022.25 | 0.1M |
| 2025-08-26 | 2,012.00 | 2,012.25 | 1,995.50 | 2,007.75 | 0.1M |
| 2025-08-25 | 1,975.25 | 2,015.50 | 1,970.50 | 2,012.00 | 0.1M |
| 2025-08-22 | 1,983.25 | 1,992.00 | 1,972.50 | 1,975.50 | 0.0M |
| 2025-08-21 | 1,965.50 | 1,987.75 | 1,952.50 | 1,981.50 | 0.0M |
| 2025-08-20 | 2,015.50 | 2,019.50 | 1,961.00 | 1,962.75 | 0.1M |
| 2025-08-19 | 2,030.75 | 2,031.25 | 2,016.00 | 2,016.00 | 0.0M |
| 2025-08-18 | 2,020.25 | 2,032.50 | 2,004.50 | 2,029.50 | 0.0M |
| 2025-08-15 | 2,013.50 | 2,024.50 | 2,010.25 | 2,020.00 | 0.0M |
| 2025-08-14 | 2,016.50 | 2,023.50 | 2,009.75 | 2,012.50 | 0.0M |
| 2025-08-13 | 2,001.25 | 2,022.50 | 1,999.75 | 2,016.25 | 0.0M |
| 2025-08-12 | 1,998.75 | 2,008.25 | 1,991.25 | 2,001.25 | 0.0M |
| 2025-08-11 | 1,980.00 | 2,002.00 | 1,974.75 | 1,998.75 | 0.0M |
| 2025-08-08 | 1,983.75 | 1,994.75 | 1,977.75 | 1,981.00 | 0.0M |
| 2025-08-07 | 1,946.50 | 1,992.50 | 1,935.25 | 1,983.75 | 0.0M |
| 2025-08-06 | 1,956.75 | 1,960.75 | 1,940.75 | 1,946.75 | 0.0M |
| 2025-08-05 | 1,924.00 | 1,957.00 | 1,921.75 | 1,956.00 | 0.0M |
| 2025-08-04 | 1,929.00 | 1,930.50 | 1,900.75 | 1,924.25 | 0.0M |
| 2025-08-01 | 1,947.00 | 1,951.50 | 1,901.25 | 1,929.25 | 0.1M |
| 2025-07-31 | 1,922.00 | 1,948.00 | 1,908.50 | 1,947.00 | 0.0M |
| 2025-07-30 | 1,919.25 | 1,933.00 | 1,911.75 | 1,929.50 | 0.0M |
| 2025-07-29 | 1,938.75 | 1,940.75 | 1,908.50 | 1,918.25 | 0.1M |
| 2025-07-28 | 1,925.75 | 1,942.50 | 1,921.00 | 1,938.75 | 0.1M |
| 2025-07-25 | 1,929.75 | 1,932.50 | 1,920.50 | 1,925.00 | 0.1M |
| 2025-07-24 | 1,919.00 | 1,936.50 | 1,916.00 | 1,930.50 | 0.0M |
| 2025-07-23 | 1,903.00 | 1,924.50 | 1,893.75 | 1,919.00 | 0.0M |
| 2025-07-22 | 1,921.25 | 1,936.50 | 1,902.50 | 1,902.50 | 0.1M |
| 2025-07-21 | 1,924.75 | 1,930.75 | 1,917.25 | 1,920.50 | 0.0M |
| 2025-07-18 | 1,919.00 | 1,936.00 | 1,917.25 | 1,924.50 | 0.0M |
| 2025-07-17 | 1,905.00 | 1,918.50 | 1,894.50 | 1,918.50 | 0.0M |
| 2025-07-16 | 1,885.00 | 1,912.50 | 1,881.50 | 1,904.25 | 0.0M |
| 2025-07-15 | 1,865.25 | 1,891.00 | 1,858.25 | 1,884.75 | 0.0M |
| 2025-07-14 | 1,881.00 | 1,883.00 | 1,863.50 | 1,865.00 | 0.0M |
| 2025-07-11 | 1,872.25 | 1,884.50 | 1,861.75 | 1,882.25 | 0.0M |
| 2025-07-10 | 1,854.00 | 1,874.00 | 1,848.75 | 1,870.75 | 0.0M |
| 2025-07-09 | 1,838.25 | 1,856.50 | 1,828.50 | 1,854.25 | 0.0M |
| 2025-07-08 | 1,843.50 | 1,855.00 | 1,830.00 | 1,837.50 | 0.0M |
| 2025-07-07 | 1,849.75 | 1,853.25 | 1,835.50 | 1,842.50 | 0.0M |
| 2025-07-04 | 1,867.00 | 1,883.75 | 1,849.00 | 1,850.00 | 0.0M |
| 2025-07-03 | 1,843.75 | 1,869.75 | 1,833.50 | 1,866.00 | 0.0M |
| 2025-07-02 | 1,836.00 | 1,845.75 | 1,827.00 | 1,843.25 | 0.0M |
| 2025-07-01 | 1,822.75 | 1,855.25 | 1,811.75 | 1,835.50 | 0.1M |
| 2025-06-30 | 1,816.75 | 1,828.50 | 1,812.00 | 1,823.50 | 0.0M |
| 2025-06-27 | 1,866.50 | 1,878.25 | 1,859.75 | 1,873.25 | 0.0M |
| 2025-06-26 | 1,864.25 | 1,875.75 | 1,861.25 | 1,865.00 | 0.1M |
| 2025-06-25 | 1,844.50 | 1,866.75 | 1,843.00 | 1,865.25 | 0.1M |
| 2025-06-24 | 1,806.75 | 1,846.75 | 1,797.25 | 1,841.00 | 0.1M |
| 2025-06-23 | 1,817.25 | 1,826.50 | 1,782.75 | 1,806.25 | 0.1M |
| 2025-06-20 | 1,823.25 | 1,827.75 | 1,804.50 | 1,816.75 | 0.0M |
| 2025-06-19 | 1,841.75 | 1,845.50 | 1,822.25 | 1,822.50 | 0.0M |
| 2025-06-18 | 1,834.50 | 1,843.50 | 1,819.50 | 1,841.50 | 0.0M |
| 2025-06-17 | 1,827.50 | 1,845.75 | 1,826.75 | 1,834.50 | 0.0M |
| 2025-06-16 | 1,818.25 | 1,835.50 | 1,813.00 | 1,828.00 | 0.0M |
| 2025-06-13 | 1,839.50 | 1,849.50 | 1,811.25 | 1,817.00 | 0.1M |
| 2025-06-12 | 1,847.25 | 1,860.25 | 1,838.50 | 1,839.00 | 0.0M |
| 2025-06-11 | 1,829.75 | 1,850.50 | 1,826.75 | 1,847.00 | 0.0M |
| 2025-06-10 | 1,802.75 | 1,840.50 | 1,799.25 | 1,829.50 | 0.0M |
| 2025-06-09 | 1,790.50 | 1,807.75 | 1,786.50 | 1,802.50 | 0.0M |
| 2025-06-06 | 1,786.25 | 1,802.25 | 1,781.50 | 1,790.75 | 0.0M |
| 2025-06-05 | 1,787.75 | 1,800.00 | 1,784.50 | 1,786.50 | 0.0M |
| 2025-06-04 | 1,751.25 | 1,790.25 | 1,750.50 | 1,787.50 | 0.0M |
| 2025-06-03 | 1,734.75 | 1,768.75 | 1,732.75 | 1,750.75 | 0.1M |
| 2025-06-02 | 1,749.50 | 1,752.00 | 1,720.00 | 1,735.00 | 0.1M |
| 2025-05-30 | 1,771.50 | 1,772.50 | 1,737.50 | 1,752.00 | 0.0M |
| 2025-05-29 | 1,766.50 | 1,796.50 | 1,757.00 | 1,772.00 | 0.1M |
| 2025-05-28 | 1,787.75 | 1,807.50 | 1,782.00 | 1,788.25 | 0.0M |
| 2025-05-27 | 1,800.75 | 1,803.00 | 1,781.75 | 1,788.25 | 0.1M |
| 2025-05-26 | 1,801.25 | 1,811.25 | 1,770.50 | 1,799.00 | 0.1M |
| 2025-05-23 | 1,804.25 | 1,817.25 | 1,792.50 | 1,801.75 | 0.0M |
| 2025-05-22 | 1,817.75 | 1,824.50 | 1,797.00 | 1,804.00 | 0.0M |
| 2025-05-21 | 1,798.25 | 1,825.00 | 1,793.25 | 1,818.25 | 0.0M |
| 2025-05-20 | 1,796.75 | 1,815.00 | 1,790.75 | 1,800.50 | 0.0M |
| 2025-05-19 | 1,822.50 | 1,830.00 | 1,794.00 | 1,796.00 | 0.0M |
| 2025-05-16 | 1,812.50 | 1,827.25 | 1,807.00 | 1,822.00 | 0.0M |
| 2025-05-15 | 1,814.25 | 1,824.50 | 1,809.25 | 1,811.75 | 0.0M |
| 2025-05-14 | 1,782.25 | 1,817.25 | 1,780.00 | 1,814.50 | 0.0M |
| 2025-05-13 | 1,754.25 | 1,793.50 | 1,753.25 | 1,783.00 | 0.1M |
| 2025-05-12 | 1,736.00 | 1,762.25 | 1,727.50 | 1,753.75 | 0.0M |
| 2025-05-09 | 1,720.50 | 1,738.50 | 1,713.75 | 1,735.25 | 0.1M |
| 2025-05-08 | 1,704.50 | 1,729.50 | 1,691.75 | 1,721.75 | 0.0M |
| 2025-05-07 | 1,701.25 | 1,720.75 | 1,688.00 | 1,703.75 | 0.1M |
| 2025-05-06 | 1,702.00 | 1,712.75 | 1,683.25 | 1,701.50 | 0.1M |
| 2025-05-05 | 1,725.25 | 1,744.75 | 1,686.25 | 1,702.50 | 0.1M |
| 2025-05-02 | 1,714.75 | 1,728.50 | 1,709.00 | 1,727.50 | 0.0M |
| 2025-05-01 | 1,690.50 | 1,723.50 | 1,668.75 | 1,717.00 | 0.0M |
| 2025-04-30 | 1,689.75 | 1,701.75 | 1,682.75 | 1,690.00 | 0.0M |
| 2025-04-29 | 1,683.00 | 1,700.25 | 1,672.25 | 1,698.00 | 0.0M |
| 2025-04-28 | 1,673.75 | 1,691.75 | 1,664.50 | 1,683.75 | 0.1M |
| 2025-04-25 | 1,636.25 | 1,684.00 | 1,628.25 | 1,673.75 | 0.1M |
| 2025-04-24 | 1,651.00 | 1,669.00 | 1,634.25 | 1,639.00 | 0.1M |
| 2025-04-23 | 1,590.25 | 1,653.25 | 1,589.25 | 1,652.75 | 0.1M |
| 2025-04-22 | 1,617.25 | 1,621.00 | 1,586.75 | 1,590.75 | 0.0M |
| 2025-04-21 | 1,630.50 | 1,635.75 | 1,609.00 | 1,617.25 | 0.0M |
| 2025-04-18 | 1,628.75 | 1,646.75 | 1,620.00 | 1,630.50 | 0.0M |
| 2025-04-17 | 1,633.00 | 1,641.50 | 1,603.75 | 1,629.50 | 0.1M |
| 2025-04-16 | 1,665.25 | 1,673.00 | 1,628.25 | 1,633.00 | 0.1M |
| 2025-04-15 | 1,643.25 | 1,667.00 | 1,629.75 | 1,665.00 | 0.1M |
| 2025-04-14 | 1,638.25 | 1,677.25 | 1,606.25 | 1,643.75 | 0.1M |
| 2025-04-11 | 1,656.50 | 1,662.25 | 1,541.00 | 1,636.50 | 0.1M |
| 2025-04-10 | 1,439.25 | 1,649.25 | 1,423.00 | 1,649.25 | 0.1M |
| 2025-04-09 | 1,523.75 | 1,579.25 | 1,429.50 | 1,434.25 | 0.2M |
| 2025-04-08 | 1,534.25 | 1,623.75 | 1,471.50 | 1,523.25 | 0.2M |
| 2025-04-07 | 1,707.75 | 1,710.00 | 1,528.50 | 1,535.00 | 0.1M |
| 2025-04-04 | 1,746.75 | 1,753.50 | 1,687.00 | 1,705.75 | 0.0M |
| 2025-04-03 | 1,782.75 | 1,813.75 | 1,717.50 | 1,748.00 | 0.0M |
| 2025-04-02 | 1,775.25 | 1,791.75 | 1,764.50 | 1,783.75 | 0.0M |
| 2025-04-01 | 1,735.25 | 1,780.75 | 1,732.50 | 1,774.50 | 0.1M |
| 2025-03-31 | 1,809.50 | 1,811.00 | 1,735.00 | 1,737.75 | 0.1M |
| 2025-03-28 | 1,840.25 | 1,843.00 | 1,802.00 | 1,813.75 | 0.0M |
| 2025-03-27 | 1,868.00 | 1,868.75 | 1,834.75 | 1,840.50 | 0.1M |
| 2025-03-26 | 1,864.50 | 1,876.25 | 1,860.50 | 1,868.75 | 0.1M |
| 2025-03-25 | 1,852.75 | 1,875.75 | 1,851.25 | 1,864.75 | 0.0M |
| 2025-03-24 | 1,856.75 | 1,875.50 | 1,842.50 | 1,853.25 | 0.0M |
| 2025-03-21 | 1,868.50 | 1,869.75 | 1,852.25 | 1,856.00 | 0.0M |
| 2025-03-20 | 1,845.75 | 1,874.75 | 1,842.50 | 1,869.25 | 0.0M |
| 2025-03-19 | 1,866.75 | 1,874.00 | 1,845.50 | 1,845.75 | 0.0M |
| 2025-03-18 | 1,852.75 | 1,882.00 | 1,846.50 | 1,866.75 | 0.0M |
| 2025-03-17 | 1,836.75 | 1,864.50 | 1,834.25 | 1,853.75 | 0.0M |
| 2025-03-14 | 1,831.25 | 1,849.50 | 1,826.00 | 1,838.00 | 0.0M |
| 2025-03-13 | 1,854.50 | 1,874.25 | 1,832.25 | 1,833.50 | 0.0M |
| 2025-03-12 | 1,839.50 | 1,863.50 | 1,826.00 | 1,854.75 | 0.1M |
| 2025-03-11 | 1,872.75 | 1,875.25 | 1,806.00 | 1,840.00 | 0.1M |
| 2025-03-10 | 1,874.50 | 1,890.00 | 1,855.25 | 1,872.50 | 0.1M |
| 2025-03-07 | 1,899.75 | 1,904.75 | 1,870.50 | 1,877.00 | 0.0M |
| 2025-03-06 | 1,906.25 | 1,919.00 | 1,892.00 | 1,900.50 | 0.0M |
| 2025-03-05 | 1,882.25 | 1,909.00 | 1,860.75 | 1,904.00 | 0.1M |
| 2025-03-04 | 1,888.50 | 1,897.25 | 1,846.50 | 1,883.50 | 0.1M |
| 2025-03-03 | 1,863.25 | 1,898.75 | 1,855.50 | 1,892.50 | 0.1M |
| 2025-02-28 | 1,931.50 | 1,937.75 | 1,859.50 | 1,869.75 | 0.0M |
| 2025-02-27 | 1,955.75 | 1,968.50 | 1,924.50 | 1,930.75 | 0.0M |
| 2025-02-26 | 1,940.75 | 1,953.00 | 1,918.75 | 1,951.00 | 0.0M |
| 2025-02-25 | 1,956.50 | 1,958.25 | 1,925.00 | 1,940.75 | 0.1M |
| 2025-02-24 | 1,965.75 | 1,969.75 | 1,940.75 | 1,956.25 | 0.1M |
| 2025-02-21 | 1,948.25 | 1,967.25 | 1,945.25 | 1,966.00 | 0.0M |
| 2025-02-20 | 1,955.75 | 1,960.75 | 1,939.75 | 1,949.25 | 0.0M |
| 2025-02-19 | 1,957.25 | 1,966.75 | 1,948.50 | 1,956.00 | 0.0M |
| 2025-02-18 | 1,952.75 | 1,958.75 | 1,946.25 | 1,957.50 | 0.0M |
| 2025-02-17 | 1,923.75 | 1,954.75 | 1,915.50 | 1,952.00 | 0.0M |
| 2025-02-14 | 1,940.25 | 1,942.25 | 1,920.50 | 1,923.50 | 0.0M |
| 2025-02-13 | 1,924.50 | 1,942.25 | 1,909.50 | 1,940.25 | 0.0M |
| 2025-02-12 | 1,923.25 | 1,941.50 | 1,915.00 | 1,924.00 | 0.0M |
| 2025-02-11 | 1,911.25 | 1,938.50 | 1,911.00 | 1,923.25 | 0.0M |
| 2025-02-10 | 1,927.50 | 1,936.00 | 1,904.50 | 1,911.75 | 0.0M |
| 2025-02-07 | 1,917.50 | 1,930.75 | 1,912.25 | 1,927.50 | 0.0M |
| 2025-02-06 | 1,902.75 | 1,923.75 | 1,898.50 | 1,916.75 | 0.0M |
| 2025-02-05 | 1,879.75 | 1,918.50 | 1,877.50 | 1,903.75 | 0.0M |
| 2025-02-04 | 1,872.25 | 1,900.75 | 1,870.50 | 1,880.00 | 0.1M |
| 2025-02-03 | 1,913.50 | 1,926.50 | 1,853.00 | 1,872.25 | 0.1M |
| 2025-01-31 | 1,882.25 | 1,917.50 | 1,882.25 | 1,912.00 | 0.0M |
| 2025-01-30 | 1,882.50 | 1,892.75 | 1,870.00 | 1,884.00 | 0.0M |
| 2025-01-29 | 1,835.25 | 1,888.50 | 1,832.75 | 1,871.00 | 0.0M |
| 2025-01-28 | 1,900.75 | 1,903.50 | 1,820.00 | 1,835.00 | 0.0M |
| 2025-01-27 | 1,959.25 | 1,966.75 | 1,900.50 | 1,903.00 | 0.0M |
| 2025-01-24 | 1,962.75 | 1,965.25 | 1,944.00 | 1,959.00 | 0.0M |
| 2025-01-23 | 1,948.00 | 1,969.00 | 1,942.50 | 1,962.75 | 0.0M |
| 2025-01-22 | 1,928.50 | 1,951.50 | 1,923.00 | 1,947.75 | 0.0M |
| 2025-01-21 | 1,919.75 | 1,937.75 | 1,912.25 | 1,930.25 | 0.0M |
| 2025-01-20 | 1,904.25 | 1,923.75 | 1,903.25 | 1,922.00 | 0.1M |
| 2025-01-17 | 1,901.50 | 1,927.50 | 1,882.50 | 1,904.50 | 0.1M |
| 2025-01-16 | 1,859.75 | 1,908.25 | 1,859.25 | 1,891.25 | 0.1M |
| 2025-01-15 | 1,876.50 | 1,883.75 | 1,858.50 | 1,861.00 | 0.0M |
| 2025-01-14 | 1,865.25 | 1,878.00 | 1,843.25 | 1,876.50 | 0.1M |
| 2025-01-13 | 1,906.25 | 1,912.50 | 1,852.00 | 1,861.50 | 0.1M |
| 2025-01-10 | 1,914.25 | 1,919.00 | 1,897.75 | 1,907.75 | 0.0M |
| 2025-01-09 | 1,945.25 | 1,948.00 | 1,910.75 | 1,914.75 | 0.1M |
| 2025-01-08 | 1,971.00 | 1,980.00 | 1,944.00 | 1,946.00 | 0.1M |
| 2025-01-07 | 1,954.25 | 1,980.50 | 1,952.75 | 1,971.50 | 0.1M |
| 2025-01-06 | 1,903.00 | 1,954.50 | 1,900.50 | 1,952.50 | 0.1M |
| 2025-01-03 | 1,894.25 | 1,916.50 | 1,883.00 | 1,902.50 | 0.1M |
| 2025-01-02 | 1,914.00 | 1,921.50 | 1,883.00 | 1,894.75 | 0.0M |