146,395.00
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 | 146,210.00 | 147,135.00 | 145,985.00 | 146,395.00 | 0.0M |
| 2025-09-25 | 148,300.00 | 148,690.00 | 146,115.00 | 146,328.00 | 0.1M |
| 2025-09-24 | 147,610.00 | 148,985.00 | 147,165.00 | 147,587.00 | 0.0M |
| 2025-09-23 | 146,055.00 | 148,365.00 | 146,045.00 | 147,669.00 | 0.1M |
| 2025-09-22 | 146,635.00 | 146,755.00 | 145,245.00 | 146,191.00 | 0.1M |
| 2025-09-19 | 146,710.00 | 147,715.00 | 146,475.00 | 147,011.00 | 0.1M |
| 2025-09-18 | 147,120.00 | 147,385.00 | 146,330.00 | 146,736.00 | 0.0M |
| 2025-09-17 | 145,460.00 | 148,305.00 | 145,130.00 | 147,061.00 | 0.1M |
| 2025-09-16 | 145,650.00 | 146,245.00 | 145,060.00 | 145,523.00 | 0.1M |
| 2025-09-15 | 144,000.00 | 145,805.00 | 143,965.00 | 145,081.00 | 0.1M |
| 2025-09-12 | 144,495.00 | 144,870.00 | 143,555.00 | 143,814.00 | 0.0M |
| 2025-09-11 | 144,130.00 | 145,685.00 | 143,360.00 | 144,873.00 | 0.1M |
| 2025-09-10 | 143,835.00 | 144,910.00 | 142,970.00 | 144,129.00 | 0.1M |
| 2025-09-09 | 143,900.00 | 144,465.00 | 143,340.00 | 143,409.00 | 0.1M |
| 2025-09-08 | 144,795.00 | 145,010.00 | 143,150.00 | 143,618.00 | 0.1M |
| 2025-09-05 | 143,065.00 | 145,470.00 | 143,065.00 | 144,653.00 | 0.1M |
| 2025-09-04 | 141,765.00 | 143,485.00 | 141,560.00 | 143,024.00 | 0.1M |
| 2025-09-03 | 142,555.00 | 142,785.00 | 141,600.00 | 141,884.00 | 0.1M |
| 2025-09-02 | 142,500.00 | 143,255.00 | 141,625.00 | 142,490.00 | 0.1M |
| 2025-09-01 | 143,840.00 | 144,240.00 | 143,045.00 | 143,561.00 | 0.0M |
| 2025-08-29 | 143,095.00 | 144,755.00 | 142,870.00 | 143,883.00 | 0.1M |
| 2025-08-28 | 142,135.00 | 144,660.00 | 141,840.00 | 143,611.00 | 0.1M |
| 2025-08-27 | 139,960.00 | 141,750.00 | 139,550.00 | 141,679.00 | 0.1M |
| 2025-08-26 | 140,495.00 | 140,720.00 | 139,455.00 | 140,316.00 | 0.1M |
| 2025-08-25 | 140,670.00 | 141,545.00 | 140,165.00 | 140,564.00 | 0.1M |
| 2025-08-22 | 137,285.00 | 140,920.00 | 136,935.00 | 140,671.00 | 0.1M |
| 2025-08-21 | 136,790.00 | 137,855.00 | 135,915.00 | 137,049.00 | 0.1M |
| 2025-08-20 | 136,900.00 | 137,660.00 | 136,480.00 | 137,264.00 | 0.1M |
| 2025-08-19 | 140,110.00 | 140,115.00 | 136,260.00 | 136,894.00 | 0.1M |
| 2025-08-18 | 139,315.00 | 140,820.00 | 138,990.00 | 140,206.00 | 0.1M |
| 2025-08-15 | 139,400.00 | 140,550.00 | 138,405.00 | 139,397.00 | 0.1M |
| 2025-08-14 | 139,385.00 | 140,450.00 | 138,500.00 | 139,290.00 | 0.1M |
| 2025-08-13 | 138,150.00 | 138,360.00 | 136,545.00 | 136,890.00 | 0.0M |
| 2025-08-12 | 136,305.00 | 138,490.00 | 136,075.00 | 138,013.00 | 0.1M |
| 2025-08-11 | 136,135.00 | 136,430.00 | 135,525.00 | 135,719.00 | 0.1M |
| 2025-08-08 | 136,810.00 | 136,810.00 | 135,725.00 | 135,992.00 | 0.1M |
| 2025-08-07 | 135,185.00 | 137,260.00 | 135,040.00 | 136,818.00 | 0.1M |
| 2025-08-06 | 133,765.00 | 135,570.00 | 133,765.00 | 134,783.00 | 0.1M |
| 2025-08-05 | 132,840.00 | 134,640.00 | 132,610.00 | 133,504.00 | 0.1M |
| 2025-08-04 | 133,200.00 | 134,570.00 | 132,835.00 | 133,389.00 | 0.1M |
| 2025-08-01 | 132,840.00 | 135,455.00 | 132,580.00 | 132,928.00 | 0.1M |
| 2025-07-31 | 134,060.00 | 134,190.00 | 132,525.00 | 133,487.00 | 0.1M |
| 2025-07-30 | 133,515.00 | 135,820.00 | 132,500.00 | 134,544.00 | 0.1M |
| 2025-07-29 | 133,225.00 | 134,100.00 | 132,770.00 | 133,311.00 | 0.0M |
| 2025-07-28 | 134,190.00 | 134,865.00 | 132,340.00 | 132,907.00 | 0.0M |
| 2025-07-25 | 134,420.00 | 135,525.00 | 134,095.00 | 134,345.00 | 0.0M |
| 2025-07-24 | 136,005.00 | 136,135.00 | 134,510.00 | 134,600.00 | 0.0M |
| 2025-07-23 | 135,615.00 | 136,800.00 | 134,530.00 | 136,338.00 | 0.0M |
| 2025-07-22 | 135,310.00 | 136,375.00 | 134,815.00 | 135,184.00 | 0.0M |
| 2025-07-21 | 134,320.00 | 136,030.00 | 134,050.00 | 135,348.00 | 0.1M |
| 2025-07-18 | 136,470.00 | 136,470.00 | 134,345.00 | 134,502.00 | 0.1M |
| 2025-07-17 | 136,415.00 | 137,055.00 | 135,635.00 | 136,886.00 | 0.0M |
| 2025-07-16 | 136,605.00 | 137,265.00 | 135,530.00 | 136,903.00 | 0.1M |
| 2025-07-15 | 136,815.00 | 137,525.00 | 135,650.00 | 136,731.00 | 0.1M |
| 2025-07-14 | 137,440.00 | 137,725.00 | 136,225.00 | 136,748.00 | 0.0M |
| 2025-07-11 | 138,195.00 | 138,240.00 | 137,010.00 | 137,801.00 | 0.0M |
| 2025-07-10 | 137,485.00 | 138,845.00 | 136,780.00 | 138,319.00 | 0.1M |
| 2025-07-09 | 141,280.00 | 141,325.00 | 137,205.00 | 139,145.00 | 0.1M |
| 2025-07-08 | 141,650.00 | 141,850.00 | 140,545.00 | 141,064.00 | 0.0M |
| 2025-07-07 | 143,385.00 | 143,410.00 | 141,145.00 | 141,391.00 | 0.0M |
| 2025-07-04 | 142,850.00 | 143,800.00 | 142,425.00 | 143,297.00 | 0.0M |
| 2025-07-03 | 141,425.00 | 143,440.00 | 140,885.00 | 143,138.00 | 0.1M |
| 2025-07-02 | 141,680.00 | 142,160.00 | 140,390.00 | 141,122.00 | 0.1M |
| 2025-07-01 | 140,760.00 | 141,975.00 | 140,730.00 | 141,800.00 | 0.0M |
| 2025-06-30 | 139,550.00 | 141,600.00 | 138,035.00 | 141,203.00 | 0.1M |
| 2025-06-27 | 139,230.00 | 139,715.00 | 138,305.00 | 139,110.00 | 0.0M |
| 2025-06-26 | 138,415.00 | 139,740.00 | 138,360.00 | 139,433.00 | 0.1M |
| 2025-06-25 | 139,335.00 | 139,370.00 | 137,745.00 | 138,133.00 | 0.1M |
| 2025-06-24 | 139,775.00 | 140,665.00 | 138,645.00 | 139,633.00 | 0.1M |
| 2025-06-23 | 139,730.00 | 139,935.00 | 138,325.00 | 139,122.00 | 0.1M |
| 2025-06-20 | 141,615.00 | 141,730.00 | 139,310.00 | 139,621.00 | 0.1M |
| 2025-06-18 | 139,005.00 | 139,235.00 | 138,290.00 | 138,833.00 | 0.0M |
| 2025-06-17 | 139,360.00 | 139,775.00 | 138,285.00 | 138,894.00 | 0.1M |
| 2025-06-16 | 137,000.00 | 140,255.00 | 137,000.00 | 139,537.00 | 0.1M |
| 2025-06-13 | 137,245.00 | 137,950.00 | 136,685.00 | 137,372.00 | 0.1M |
| 2025-06-12 | 136,795.00 | 138,245.00 | 136,040.00 | 138,048.00 | 0.1M |
| 2025-06-11 | 136,960.00 | 137,940.00 | 135,900.00 | 137,431.00 | 0.1M |
| 2025-06-10 | 136,510.00 | 137,880.00 | 136,510.00 | 136,869.00 | 0.1M |
| 2025-06-09 | 136,840.00 | 137,205.00 | 134,520.00 | 136,202.00 | 0.1M |
| 2025-06-06 | 137,270.00 | 137,515.00 | 136,150.00 | 136,772.00 | 0.1M |
| 2025-06-05 | 138,000.00 | 138,250.00 | 136,575.00 | 136,819.00 | 0.1M |
| 2025-06-04 | 138,650.00 | 139,540.00 | 137,455.00 | 137,622.00 | 0.1M |
| 2025-06-03 | 137,260.00 | 138,560.00 | 136,820.00 | 138,295.00 | 0.1M |
| 2025-06-02 | 138,145.00 | 139,565.00 | 137,250.00 | 137,558.00 | 0.1M |
| 2025-05-30 | 139,400.00 | 140,035.00 | 137,535.00 | 138,280.00 | 0.1M |
| 2025-05-29 | 140,570.00 | 140,640.00 | 138,845.00 | 139,588.00 | 0.1M |
| 2025-05-28 | 140,910.00 | 141,065.00 | 139,570.00 | 140,030.00 | 0.1M |
| 2025-05-27 | 139,950.00 | 141,625.00 | 139,950.00 | 140,726.00 | 0.1M |
| 2025-05-26 | 139,190.00 | 139,955.00 | 138,740.00 | 139,336.00 | 0.1M |
| 2025-05-23 | 136,465.00 | 139,180.00 | 135,955.00 | 138,954.00 | 0.2M |
| 2025-05-22 | 138,970.00 | 140,145.00 | 135,250.00 | 138,432.00 | 0.1M |
| 2025-05-21 | 141,415.00 | 141,510.00 | 138,790.00 | 139,041.00 | 0.1M |
| 2025-05-20 | 141,295.00 | 141,725.00 | 140,395.00 | 141,527.00 | 0.1M |
| 2025-05-19 | 140,015.00 | 141,740.00 | 139,945.00 | 141,107.00 | 0.1M |
| 2025-05-16 | 140,775.00 | 140,845.00 | 139,125.00 | 140,692.00 | 0.1M |
| 2025-05-15 | 139,705.00 | 141,170.00 | 139,585.00 | 141,039.00 | 0.1M |
| 2025-05-14 | 140,525.00 | 141,020.00 | 139,925.00 | 140,072.00 | 0.1M |
| 2025-05-13 | 138,770.00 | 141,355.00 | 138,340.00 | 140,788.00 | 0.1M |
| 2025-05-12 | 140,425.00 | 140,425.00 | 138,065.00 | 138,426.00 | 0.1M |
| 2025-05-09 | 138,700.00 | 139,060.00 | 137,910.00 | 138,250.00 | 0.1M |
| 2025-05-08 | 136,300.00 | 139,615.00 | 136,150.00 | 138,221.00 | 0.1M |
| 2025-05-07 | 135,970.00 | 136,490.00 | 134,675.00 | 135,278.00 | 0.1M |
| 2025-05-06 | 135,320.00 | 136,210.00 | 135,165.00 | 135,480.00 | 0.1M |
| 2025-05-05 | 136,990.00 | 137,460.00 | 135,270.00 | 135,501.00 | 0.1M |
| 2025-05-02 | 137,400.00 | 137,520.00 | 136,390.00 | 137,047.00 | 0.1M |
| 2025-04-30 | 137,120.00 | 137,590.00 | 136,120.00 | 137,146.00 | 0.1M |
| 2025-04-29 | 137,270.00 | 138,460.00 | 137,145.00 | 137,401.00 | 0.1M |
| 2025-04-28 | 136,900.00 | 138,060.00 | 136,850.00 | 137,272.00 | 0.1M |
| 2025-04-25 | 136,655.00 | 137,415.00 | 136,515.00 | 137,107.00 | 0.1M |
| 2025-04-24 | 134,795.00 | 137,390.00 | 134,685.00 | 136,991.00 | 0.1M |
| 2025-04-23 | 134,350.00 | 135,770.00 | 134,210.00 | 134,739.00 | 0.1M |
| 2025-04-22 | 132,040.00 | 133,330.00 | 130,945.00 | 132,987.00 | 0.1M |
| 2025-04-17 | 130,885.00 | 132,590.00 | 130,250.00 | 131,984.00 | 0.1M |
| 2025-04-16 | 129,200.00 | 129,570.00 | 128,115.00 | 128,827.00 | 0.0M |
| 2025-04-15 | 129,815.00 | 129,985.00 | 128,950.00 | 129,274.00 | 0.1M |
| 2025-04-14 | 128,490.00 | 130,120.00 | 128,435.00 | 129,592.00 | 0.1M |
| 2025-04-11 | 126,995.00 | 128,540.00 | 126,120.00 | 127,850.00 | 0.1M |
| 2025-04-10 | 127,360.00 | 128,230.00 | 125,065.00 | 126,626.00 | 0.1M |
| 2025-04-09 | 123,200.00 | 129,205.00 | 122,565.00 | 127,950.00 | 0.1M |
| 2025-04-08 | 127,270.00 | 127,975.00 | 123,655.00 | 124,283.00 | 0.1M |
| 2025-04-07 | 125,485.00 | 129,000.00 | 124,250.00 | 125,932.00 | 0.2M |
| 2025-04-04 | 130,200.00 | 130,200.00 | 126,835.00 | 127,594.00 | 0.1M |
| 2025-04-03 | 130,295.00 | 133,120.00 | 130,225.00 | 131,691.00 | 0.1M |
| 2025-04-02 | 131,530.00 | 133,680.00 | 130,750.00 | 131,958.00 | 0.1M |
| 2025-04-01 | 131,205.00 | 132,640.00 | 130,630.00 | 131,765.00 | 0.1M |
| 2025-03-31 | 132,045.00 | 132,090.00 | 130,805.00 | 130,983.00 | 0.1M |
| 2025-03-28 | 133,730.00 | 133,915.00 | 132,030.00 | 132,673.00 | 0.1M |
| 2025-03-27 | 133,185.00 | 134,640.00 | 133,185.00 | 133,952.00 | 0.1M |
| 2025-03-26 | 133,260.00 | 133,860.00 | 132,630.00 | 133,526.00 | 0.1M |
| 2025-03-25 | 132,200.00 | 134,455.00 | 132,100.00 | 133,054.00 | 0.1M |
| 2025-03-24 | 133,790.00 | 134,190.00 | 131,935.00 | 132,364.00 | 0.1M |
| 2025-03-21 | 132,965.00 | 133,730.00 | 132,630.00 | 133,435.00 | 0.1M |
| 2025-03-20 | 133,500.00 | 133,950.00 | 132,900.00 | 133,199.00 | 0.1M |
| 2025-03-19 | 132,525.00 | 134,445.00 | 132,520.00 | 133,896.00 | 0.1M |
| 2025-03-18 | 132,035.00 | 133,160.00 | 131,505.00 | 132,751.00 | 0.1M |
| 2025-03-17 | 130,280.00 | 132,675.00 | 129,915.00 | 132,210.00 | 0.1M |
| 2025-03-14 | 127,435.00 | 130,550.00 | 127,395.00 | 130,328.00 | 0.1M |
| 2025-03-13 | 124,725.00 | 127,170.00 | 124,665.00 | 127,057.00 | 0.1M |
| 2025-03-12 | 125,255.00 | 125,715.00 | 124,365.00 | 125,198.00 | 0.0M |
| 2025-03-11 | 126,110.00 | 126,320.00 | 123,925.00 | 124,879.00 | 0.1M |
| 2025-03-10 | 126,230.00 | 126,350.00 | 124,905.00 | 125,935.00 | 0.1M |
| 2025-03-07 | 125,130.00 | 127,455.00 | 123,810.00 | 126,677.00 | 0.1M |
| 2025-03-06 | 124,480.00 | 125,800.00 | 124,245.00 | 124,937.00 | 0.1M |
| 2025-03-05 | 125,065.00 | 125,295.00 | 124,420.00 | 124,739.00 | 0.0M |
| 2025-02-28 | 126,360.00 | 126,635.00 | 124,295.00 | 124,597.00 | 0.1M |
| 2025-02-27 | 126,165.00 | 127,300.00 | 125,320.00 | 126,453.00 | 0.1M |
| 2025-02-26 | 128,335.00 | 129,130.00 | 126,550.00 | 126,597.00 | 0.1M |
| 2025-02-25 | 127,925.00 | 128,735.00 | 127,570.00 | 127,944.00 | 0.1M |
| 2025-02-24 | 129,490.00 | 129,765.00 | 127,065.00 | 127,354.00 | 0.1M |
| 2025-02-21 | 129,475.00 | 129,735.00 | 128,460.00 | 129,193.00 | 0.0M |
| 2025-02-20 | 129,760.00 | 130,000.00 | 129,090.00 | 129,672.00 | 0.0M |
| 2025-02-19 | 130,400.00 | 130,530.00 | 129,155.00 | 129,435.00 | 0.0M |
| 2025-02-18 | 131,320.00 | 131,585.00 | 130,295.00 | 130,625.00 | 0.1M |
| 2025-02-17 | 130,530.00 | 131,965.00 | 130,415.00 | 130,921.00 | 0.1M |
| 2025-02-14 | 127,025.00 | 130,950.00 | 127,025.00 | 130,599.00 | 0.1M |
| 2025-02-13 | 127,000.00 | 127,285.00 | 126,040.00 | 127,231.00 | 0.1M |
| 2025-02-12 | 126,700.00 | 126,860.00 | 124,095.00 | 124,540.00 | 0.0M |
| 2025-02-11 | 125,720.00 | 127,000.00 | 125,595.00 | 126,620.00 | 0.0M |
| 2025-02-10 | 125,105.00 | 126,485.00 | 124,880.00 | 125,781.00 | 0.0M |
| 2025-02-07 | 126,445.00 | 126,700.00 | 124,315.00 | 124,786.00 | 0.1M |
| 2025-02-06 | 125,815.00 | 126,645.00 | 125,410.00 | 126,446.00 | 0.0M |
| 2025-02-05 | 125,455.00 | 126,095.00 | 124,845.00 | 125,813.00 | 0.0M |
| 2025-02-04 | 126,425.00 | 126,530.00 | 124,975.00 | 125,423.00 | 0.0M |
| 2025-02-03 | 125,895.00 | 126,890.00 | 125,500.00 | 126,227.00 | 0.1M |
| 2025-01-31 | 127,330.00 | 128,015.00 | 126,500.00 | 126,665.00 | 0.1M |
| 2025-01-30 | 124,410.00 | 127,730.00 | 124,260.00 | 127,465.00 | 0.1M |
| 2025-01-29 | 124,790.00 | 125,530.00 | 123,755.00 | 123,869.00 | 0.0M |
| 2025-01-28 | 125,275.00 | 125,585.00 | 124,495.00 | 124,571.00 | 0.0M |
| 2025-01-27 | 122,370.00 | 125,645.00 | 122,270.00 | 125,530.00 | 0.1M |
| 2025-01-24 | 123,485.00 | 123,570.00 | 122,800.00 | 123,147.00 | 0.0M |
| 2025-01-23 | 123,830.00 | 124,725.00 | 122,835.00 | 123,136.00 | 0.1M |
| 2025-01-22 | 124,245.00 | 124,755.00 | 123,615.00 | 123,719.00 | 0.0M |
| 2025-01-21 | 123,410.00 | 124,305.00 | 122,895.00 | 124,142.00 | 0.0M |
| 2025-01-20 | 123,010.00 | 124,035.00 | 122,250.00 | 123,740.00 | 0.0M |
| 2025-01-17 | 122,505.00 | 123,550.00 | 121,830.00 | 123,089.00 | 0.0M |
| 2025-01-16 | 123,310.00 | 123,460.00 | 121,600.00 | 122,045.00 | 0.1M |
| 2025-01-15 | 120,175.00 | 123,960.00 | 120,145.00 | 123,673.00 | 0.1M |
| 2025-01-14 | 120,350.00 | 120,505.00 | 119,070.00 | 120,272.00 | 0.1M |
| 2025-01-13 | 119,770.00 | 120,640.00 | 119,570.00 | 119,932.00 | 0.0M |
| 2025-01-10 | 120,780.00 | 121,415.00 | 119,660.00 | 119,890.00 | 0.0M |
| 2025-01-09 | 120,680.00 | 121,140.00 | 120,475.00 | 120,843.00 | 0.0M |
| 2025-01-08 | 122,100.00 | 122,335.00 | 120,385.00 | 120,643.00 | 0.1M |
| 2025-01-07 | 121,055.00 | 122,850.00 | 120,930.00 | 122,368.00 | 0.1M |
| 2025-01-06 | 119,950.00 | 121,455.00 | 119,845.00 | 121,058.00 | 0.1M |
| 2025-01-03 | 121,340.00 | 121,550.00 | 119,490.00 | 119,615.00 | 0.1M |
| 2025-01-02 | 121,805.00 | 122,360.00 | 120,300.00 | 121,401.00 | 0.0M |