5,829.16
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 | 5,820.50 | 5,850.00 | 5,810.00 | 5,829.16 | 0.0M |
| 2025-09-25 | 5,815.00 | 5,815.00 | 5,780.00 | 5,791.10 | 0.0M |
| 2025-09-24 | 5,800.00 | 5,800.00 | 5,777.00 | 5,777.00 | 0.0M |
| 2025-09-23 | 5,790.00 | 5,790.00 | 5,715.00 | 5,715.00 | 0.0M |
| 2025-09-22 | 5,701.01 | 5,800.00 | 5,701.01 | 5,762.01 | 0.0M |
| 2025-09-19 | 5,700.00 | 5,799.99 | 5,700.00 | 5,789.01 | 0.0M |
| 2025-09-18 | 5,741.60 | 5,741.60 | 5,698.00 | 5,715.00 | 0.0M |
| 2025-09-17 | 5,725.00 | 5,725.00 | 5,690.00 | 5,690.00 | 0.0M |
| 2025-09-15 | 5,679.99 | 5,680.00 | 5,670.00 | 5,680.00 | 0.0M |
| 2025-09-12 | 5,664.00 | 5,679.98 | 5,664.00 | 5,679.98 | 0.0M |
| 2025-09-11 | 5,603.00 | 5,658.00 | 5,603.00 | 5,639.32 | 0.0M |
| 2025-09-10 | 5,584.00 | 5,584.00 | 5,584.00 | 5,584.00 | 0.0M |
| 2025-09-09 | 5,501.00 | 5,562.24 | 5,501.00 | 5,562.24 | 0.0M |
| 2025-09-08 | 5,458.03 | 5,458.03 | 5,458.03 | 5,458.03 | 0.0M |
| 2025-09-05 | 5,543.00 | 5,550.00 | 5,527.00 | 5,527.00 | 0.0M |
| 2025-09-04 | 5,666.00 | 5,689.00 | 5,666.00 | 5,689.00 | 0.0M |
| 2025-09-03 | 5,594.00 | 5,595.80 | 5,555.00 | 5,555.00 | 0.0M |
| 2025-09-02 | 5,566.76 | 5,605.40 | 5,565.00 | 5,605.40 | 0.0M |
| 2025-08-29 | 5,604.92 | 5,632.62 | 5,604.92 | 5,632.62 | 0.0M |
| 2025-08-28 | 5,578.00 | 5,612.99 | 5,578.00 | 5,604.92 | 0.0M |
| 2025-08-27 | 5,620.00 | 5,620.00 | 5,600.65 | 5,600.65 | 0.0M |
| 2025-08-26 | 5,490.31 | 5,550.00 | 5,490.31 | 5,550.00 | 0.0M |
| 2025-08-25 | 5,525.10 | 5,525.10 | 5,500.00 | 5,500.00 | 0.0M |
| 2025-08-22 | 5,500.00 | 5,505.10 | 5,500.00 | 5,505.10 | 0.0M |
| 2025-08-21 | 5,400.00 | 5,483.05 | 5,400.00 | 5,468.50 | 0.0M |
| 2025-08-20 | 5,465.00 | 5,465.00 | 5,460.00 | 5,460.00 | 0.0M |
| 2025-08-19 | 5,474.00 | 5,492.00 | 5,470.00 | 5,470.00 | 0.0M |
| 2025-08-18 | 5,470.00 | 5,470.00 | 5,465.00 | 5,466.00 | 0.0M |
| 2025-08-15 | 5,550.00 | 5,550.00 | 5,452.00 | 5,452.00 | 0.0M |
| 2025-08-14 | 5,497.00 | 5,503.76 | 5,497.00 | 5,503.76 | 0.0M |
| 2025-08-13 | 5,477.25 | 5,477.25 | 5,359.33 | 5,359.33 | 0.1M |
| 2025-08-12 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.0M |
| 2025-08-11 | 5,364.01 | 5,412.25 | 5,364.01 | 5,406.50 | 0.0M |
| 2025-08-07 | 5,400.00 | 5,400.00 | 5,363.00 | 5,363.00 | 0.0M |
| 2025-08-06 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.0M |
| 2025-08-05 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.0M |
| 2025-08-04 | 5,555.00 | 5,565.00 | 5,555.00 | 5,565.00 | 0.0M |
| 2025-08-01 | 5,485.00 | 5,497.55 | 5,360.00 | 5,465.00 | 0.0M |
| 2025-07-31 | 5,583.00 | 5,594.80 | 5,580.00 | 5,580.00 | 0.0M |
| 2025-07-30 | 5,623.00 | 5,635.00 | 5,615.45 | 5,615.45 | 0.0M |
| 2025-07-29 | 5,596.00 | 5,652.00 | 5,570.00 | 5,570.00 | 0.0M |
| 2025-07-28 | 5,575.00 | 5,590.00 | 5,565.71 | 5,590.00 | 0.0M |
| 2025-07-25 | 5,524.80 | 5,534.38 | 5,520.00 | 5,530.02 | 0.0M |
| 2025-07-24 | 5,551.00 | 5,551.00 | 5,494.00 | 5,495.09 | 0.0M |
| 2025-07-23 | 5,439.65 | 5,490.00 | 5,439.65 | 5,490.00 | 0.0M |
| 2025-07-22 | 5,432.00 | 5,469.99 | 5,432.00 | 5,435.00 | 0.0M |
| 2025-07-21 | 5,425.34 | 5,475.00 | 5,425.34 | 5,474.99 | 0.0M |
| 2025-07-18 | 5,420.00 | 5,464.99 | 5,420.00 | 5,464.99 | 0.0M |
| 2025-07-17 | 5,400.00 | 5,444.00 | 5,390.00 | 5,444.00 | 0.0M |
| 2025-07-16 | 5,410.45 | 5,410.45 | 5,327.00 | 5,327.00 | 0.0M |
| 2025-07-15 | 5,407.00 | 5,410.97 | 5,399.00 | 5,407.00 | 0.0M |
| 2025-07-14 | 5,382.50 | 5,439.21 | 5,382.50 | 5,407.93 | 0.0M |
| 2025-07-11 | 5,346.01 | 5,346.01 | 5,346.00 | 5,346.01 | 0.0M |
| 2025-07-10 | 5,346.50 | 5,368.50 | 5,329.31 | 5,368.50 | 0.0M |
| 2025-07-09 | 5,265.63 | 5,279.68 | 5,264.99 | 5,265.00 | 0.0M |
| 2025-07-08 | 5,350.00 | 5,350.00 | 5,255.00 | 5,255.00 | 0.0M |
| 2025-07-07 | 5,463.00 | 5,463.00 | 5,428.00 | 5,438.00 | 0.0M |
| 2025-07-03 | 5,522.00 | 5,522.00 | 5,497.91 | 5,511.00 | 0.0M |
| 2025-07-02 | 5,482.00 | 5,482.00 | 5,461.18 | 5,461.18 | 0.0M |
| 2025-07-01 | 5,449.99 | 5,449.99 | 5,400.00 | 5,447.00 | 0.0M |
| 2025-06-30 | 5,422.00 | 5,505.00 | 5,422.00 | 5,448.00 | 0.0M |
| 2025-06-27 | 5,411.00 | 5,436.30 | 5,411.00 | 5,436.30 | 0.0M |
| 2025-06-26 | 5,451.25 | 5,458.00 | 5,451.25 | 5,458.00 | 0.0M |
| 2025-06-25 | 5,351.51 | 5,367.28 | 5,347.41 | 5,367.28 | 0.0M |
| 2025-06-24 | 5,337.00 | 5,337.00 | 5,337.00 | 5,337.00 | 0.0M |
| 2025-06-23 | 5,260.00 | 5,325.00 | 5,253.00 | 5,316.82 | 0.0M |
| 2025-06-20 | 5,270.00 | 5,285.00 | 5,236.14 | 5,236.14 | 0.0M |
| 2025-06-18 | 5,264.98 | 5,270.00 | 5,199.00 | 5,210.00 | 0.0M |
| 2025-06-17 | 5,135.00 | 5,135.00 | 5,094.71 | 5,094.71 | 0.0M |
| 2025-06-16 | 5,041.29 | 5,130.00 | 5,041.29 | 5,110.00 | 0.0M |
| 2025-06-13 | 5,013.30 | 5,041.29 | 5,000.00 | 5,000.00 | 0.0M |
| 2025-06-12 | 5,067.00 | 5,067.00 | 5,067.00 | 5,067.00 | 0.0M |
| 2025-06-11 | 5,053.20 | 5,053.20 | 5,053.20 | 5,053.20 | 0.0M |
| 2025-06-09 | 5,077.77 | 5,094.50 | 5,077.77 | 5,094.50 | 0.0M |
| 2025-06-06 | 5,100.77 | 5,100.77 | 5,079.79 | 5,079.79 | 0.0M |
| 2025-06-05 | 5,011.70 | 5,044.01 | 5,011.70 | 5,038.99 | 0.0M |
| 2025-06-04 | 5,096.00 | 5,100.00 | 5,080.00 | 5,085.00 | 0.0M |
| 2025-06-02 | 5,082.00 | 5,090.50 | 5,077.00 | 5,090.50 | 0.0M |
| 2025-05-29 | 5,094.67 | 5,095.81 | 5,083.50 | 5,083.50 | 0.0M |
| 2025-05-28 | 5,123.29 | 5,123.29 | 5,123.29 | 5,123.29 | 0.0M |
| 2025-05-27 | 5,100.00 | 5,100.00 | 5,096.80 | 5,100.00 | 0.0M |
| 2025-05-23 | 4,969.00 | 5,034.01 | 4,962.00 | 5,025.50 | 0.0M |
| 2025-05-22 | 5,050.00 | 5,055.00 | 5,030.01 | 5,055.00 | 0.0M |
| 2025-05-21 | 5,111.00 | 5,111.00 | 5,111.00 | 5,111.00 | 0.0M |
| 2025-05-20 | 5,122.38 | 5,131.71 | 5,122.00 | 5,122.00 | 0.0M |
| 2025-05-19 | 5,133.00 | 5,133.00 | 5,133.00 | 5,133.00 | 0.0M |
| 2025-05-16 | 5,215.00 | 5,221.00 | 5,194.68 | 5,211.87 | 0.0M |
| 2025-05-15 | 5,228.00 | 5,234.45 | 5,216.00 | 5,216.00 | 0.0M |
| 2025-05-14 | 5,130.00 | 5,155.00 | 5,130.00 | 5,151.56 | 0.0M |
| 2025-05-13 | 5,090.01 | 5,098.00 | 5,090.01 | 5,098.00 | 0.0M |
| 2025-05-12 | 5,108.00 | 5,135.31 | 5,086.70 | 5,097.00 | 0.0M |
| 2025-05-09 | 4,942.00 | 4,942.00 | 4,937.50 | 4,937.50 | 0.0M |
| 2025-05-08 | 4,990.00 | 5,001.00 | 4,970.56 | 4,970.56 | 0.0M |
| 2025-05-07 | 4,915.00 | 4,915.00 | 4,897.17 | 4,897.17 | 0.0M |
| 2025-05-06 | 4,971.50 | 4,994.00 | 4,925.00 | 4,925.00 | 0.0M |
| 2025-05-05 | 4,969.00 | 4,969.00 | 4,969.00 | 4,969.00 | 0.0M |
| 2025-05-02 | 4,920.00 | 4,966.00 | 4,920.00 | 4,966.00 | 0.0M |
| 2025-04-30 | 4,737.56 | 4,755.91 | 4,737.56 | 4,755.91 | 0.0M |
| 2025-04-28 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.0M |
| 2025-04-24 | 4,753.75 | 4,792.69 | 4,753.75 | 4,791.50 | 0.0M |
| 2025-04-23 | 4,819.00 | 4,819.00 | 4,735.00 | 4,735.00 | 0.0M |
| 2025-04-22 | 4,600.00 | 4,610.00 | 4,600.00 | 4,610.00 | 0.0M |
| 2025-04-21 | 4,497.59 | 4,497.59 | 4,497.59 | 4,497.59 | 0.0M |
| 2025-04-16 | 4,622.00 | 4,645.11 | 4,582.18 | 4,582.18 | 0.0M |
| 2025-04-15 | 4,750.63 | 4,750.63 | 4,719.00 | 4,719.00 | 0.0M |
| 2025-04-14 | 4,723.31 | 4,723.31 | 4,723.31 | 4,723.31 | 0.0M |
| 2025-04-11 | 4,750.00 | 4,825.00 | 4,741.85 | 4,817.40 | 0.0M |
| 2025-04-10 | 4,700.00 | 4,700.00 | 4,553.55 | 4,640.00 | 0.0M |
| 2025-04-09 | 4,463.89 | 4,763.00 | 4,463.89 | 4,750.00 | 0.0M |
| 2025-04-08 | 4,540.00 | 4,662.00 | 4,477.00 | 4,477.00 | 0.0M |
| 2025-04-07 | 4,240.00 | 4,450.00 | 4,240.00 | 4,434.52 | 0.0M |
| 2025-04-04 | 4,360.00 | 4,390.00 | 4,300.00 | 4,324.30 | 0.0M |
| 2025-04-03 | 4,710.00 | 4,710.00 | 4,530.00 | 4,565.24 | 0.0M |
| 2025-04-02 | 5,043.00 | 5,043.00 | 5,015.00 | 5,015.00 | 0.0M |
| 2025-04-01 | 4,960.00 | 4,960.00 | 4,945.00 | 4,948.25 | 0.0M |
| 2025-03-31 | 4,934.22 | 5,007.05 | 4,934.22 | 5,007.05 | 0.0M |
| 2025-03-28 | 5,011.81 | 5,011.81 | 4,940.00 | 4,941.11 | 0.0M |
| 2025-03-27 | 5,081.43 | 5,081.43 | 5,081.43 | 5,081.43 | 0.0M |
| 2025-03-26 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0M |
| 2025-03-25 | 4,983.87 | 5,018.00 | 4,983.87 | 5,018.00 | 0.0M |
| 2025-03-24 | 4,972.00 | 4,984.64 | 4,957.00 | 4,983.87 | 0.0M |
| 2025-03-20 | 4,870.65 | 4,870.65 | 4,806.00 | 4,806.00 | 0.0M |
| 2025-03-19 | 4,809.00 | 4,846.00 | 4,802.11 | 4,802.11 | 0.0M |
| 2025-03-18 | 4,690.00 | 4,690.00 | 4,670.00 | 4,681.00 | 0.0M |
| 2025-03-14 | 4,591.62 | 4,639.64 | 4,591.62 | 4,639.64 | 0.0M |
| 2025-03-13 | 4,526.00 | 4,533.00 | 4,511.39 | 4,526.19 | 0.0M |
| 2025-03-12 | 4,640.00 | 4,673.00 | 4,607.00 | 4,631.00 | 0.0M |
| 2025-03-11 | 4,650.00 | 4,665.00 | 4,623.44 | 4,665.00 | 0.0M |
| 2025-03-10 | 4,750.00 | 4,750.00 | 4,670.00 | 4,691.67 | 0.0M |
| 2025-03-07 | 4,961.00 | 4,961.00 | 4,868.01 | 4,930.00 | 0.0M |
| 2025-03-06 | 5,000.00 | 5,028.55 | 4,983.00 | 4,998.00 | 0.0M |
| 2025-03-05 | 5,100.00 | 5,144.50 | 5,095.00 | 5,144.50 | 0.0M |
| 2025-03-04 | 5,199.00 | 5,243.00 | 5,161.00 | 5,235.00 | 0.0M |
| 2025-03-03 | 5,389.00 | 5,401.00 | 5,360.00 | 5,360.00 | 0.0M |
| 2025-02-28 | 5,350.00 | 5,353.00 | 5,350.00 | 5,353.00 | 0.0M |
| 2025-02-26 | 5,297.00 | 5,300.00 | 5,250.00 | 5,300.00 | 0.0M |
| 2025-02-25 | 5,300.01 | 5,300.01 | 5,242.00 | 5,296.00 | 0.0M |
| 2025-02-24 | 5,328.00 | 5,367.00 | 5,328.00 | 5,350.00 | 0.0M |
| 2025-02-21 | 5,459.00 | 5,459.00 | 5,371.20 | 5,371.20 | 0.0M |
| 2025-02-20 | 5,614.48 | 5,614.48 | 5,428.00 | 5,440.07 | 0.0M |
| 2025-02-19 | 5,700.52 | 5,720.00 | 5,700.52 | 5,716.67 | 0.0M |
| 2025-02-18 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.0M |
| 2025-02-17 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0M |
| 2025-02-14 | 5,633.00 | 5,645.00 | 5,620.00 | 5,620.00 | 0.0M |
| 2025-02-13 | 5,625.00 | 5,637.50 | 5,625.00 | 5,637.50 | 0.0M |
| 2025-02-12 | 5,661.37 | 5,661.37 | 5,642.00 | 5,658.00 | 0.0M |
| 2025-02-11 | 5,629.91 | 5,661.37 | 5,629.91 | 5,661.37 | 0.0M |
| 2025-02-10 | 5,624.00 | 5,624.00 | 5,585.00 | 5,585.00 | 0.0M |
| 2025-02-07 | 5,685.00 | 5,696.00 | 5,680.00 | 5,680.00 | 0.0M |
| 2025-02-06 | 5,596.80 | 5,646.56 | 5,596.80 | 5,646.56 | 0.0M |
| 2025-02-05 | 5,552.74 | 5,552.74 | 5,549.70 | 5,549.70 | 0.0M |
| 2025-02-04 | 5,471.50 | 5,500.00 | 5,471.50 | 5,500.00 | 0.0M |
| 2025-01-31 | 5,565.00 | 5,565.00 | 5,550.00 | 5,550.00 | 0.0M |
| 2025-01-30 | 5,480.00 | 5,500.00 | 5,480.00 | 5,489.00 | 0.0M |
| 2025-01-29 | 5,543.10 | 5,550.50 | 5,465.00 | 5,465.00 | 0.0M |
| 2025-01-28 | 5,480.00 | 5,480.00 | 5,473.00 | 5,473.00 | 0.0M |
| 2025-01-27 | 5,425.00 | 5,484.09 | 5,425.00 | 5,480.00 | 0.0M |
| 2025-01-24 | 5,360.00 | 5,360.00 | 5,353.00 | 5,354.00 | 0.0M |
| 2025-01-22 | 5,395.00 | 5,395.00 | 5,387.00 | 5,387.00 | 0.0M |
| 2025-01-21 | 5,422.00 | 5,438.50 | 5,384.00 | 5,427.24 | 0.0M |
| 2025-01-20 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2025-01-17 | 5,315.40 | 5,400.00 | 5,315.40 | 5,400.00 | 0.0M |
| 2025-01-16 | 5,140.00 | 5,288.00 | 5,140.00 | 5,261.00 | 0.0M |
| 2025-01-15 | 5,087.00 | 5,170.00 | 5,087.00 | 5,170.00 | 0.0M |
| 2025-01-14 | 5,030.00 | 5,049.80 | 5,010.00 | 5,049.80 | 0.0M |
| 2025-01-13 | 5,030.00 | 5,054.70 | 5,030.00 | 5,054.44 | 0.0M |
| 2025-01-10 | 4,970.00 | 4,975.20 | 4,967.00 | 4,975.20 | 0.0M |
| 2025-01-08 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.0M |
| 2025-01-03 | 4,986.00 | 5,000.00 | 4,986.00 | 5,000.00 | 0.0M |
| 2025-01-02 | 5,025.00 | 5,025.00 | 4,982.66 | 4,982.66 | 0.0M |