3,267.58
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 | 3,295.00 | 3,295.37 | 3,220.02 | 3,267.58 | 0.0M |
| 2025-09-25 | 3,245.45 | 3,322.53 | 3,205.00 | 3,285.54 | 0.0M |
| 2025-09-24 | 3,289.00 | 3,304.99 | 3,236.33 | 3,263.89 | 0.0M |
| 2025-09-23 | 3,350.00 | 3,350.00 | 3,252.00 | 3,268.20 | 0.0M |
| 2025-09-22 | 3,260.00 | 3,395.00 | 3,208.43 | 3,367.69 | 0.0M |
| 2025-09-19 | 3,227.93 | 3,271.16 | 3,222.01 | 3,244.81 | 0.1M |
| 2025-09-18 | 3,182.48 | 3,250.00 | 3,177.50 | 3,244.16 | 0.0M |
| 2025-09-17 | 3,160.00 | 3,163.00 | 3,079.00 | 3,122.23 | 0.0M |
| 2025-09-15 | 3,268.92 | 3,270.00 | 3,212.03 | 3,261.52 | 0.0M |
| 2025-09-12 | 3,270.00 | 3,300.00 | 3,270.00 | 3,274.30 | 0.0M |
| 2025-09-11 | 3,337.00 | 3,337.00 | 3,270.01 | 3,274.33 | 0.0M |
| 2025-09-10 | 3,257.00 | 3,328.00 | 3,253.50 | 3,297.40 | 0.0M |
| 2025-09-09 | 3,155.52 | 3,181.00 | 3,108.50 | 3,168.11 | 0.0M |
| 2025-09-08 | 3,104.20 | 3,189.98 | 3,104.20 | 3,150.18 | 0.0M |
| 2025-09-05 | 3,209.95 | 3,209.95 | 3,060.01 | 3,122.53 | 0.0M |
| 2025-09-04 | 3,200.00 | 3,215.00 | 3,181.00 | 3,209.95 | 0.0M |
| 2025-09-03 | 3,198.00 | 3,221.38 | 3,161.01 | 3,178.73 | 0.0M |
| 2025-09-02 | 3,228.78 | 3,235.31 | 3,122.01 | 3,194.04 | 0.0M |
| 2025-09-01 | 3,231.17 | 3,261.00 | 3,231.17 | 3,245.01 | 0.0M |
| 2025-08-29 | 3,355.24 | 3,355.24 | 3,225.01 | 3,243.92 | 0.0M |
| 2025-08-28 | 3,387.00 | 3,436.28 | 3,290.00 | 3,364.06 | 0.1M |
| 2025-08-27 | 3,400.00 | 3,424.99 | 3,356.03 | 3,387.92 | 0.1M |
| 2025-08-26 | 3,367.83 | 3,402.02 | 3,340.00 | 3,394.40 | 0.1M |
| 2025-08-25 | 3,315.00 | 3,394.99 | 3,285.01 | 3,373.45 | 0.0M |
| 2025-08-22 | 3,230.00 | 3,326.94 | 3,200.01 | 3,312.56 | 0.0M |
| 2025-08-21 | 3,290.00 | 3,319.04 | 3,260.02 | 3,286.21 | 0.0M |
| 2025-08-20 | 3,308.00 | 3,308.00 | 3,170.01 | 3,280.93 | 0.0M |
| 2025-08-19 | 3,420.00 | 3,421.00 | 3,296.03 | 3,308.53 | 0.3M |
| 2025-08-18 | 3,395.00 | 3,445.60 | 3,395.00 | 3,420.07 | 0.0M |
| 2025-08-15 | 3,422.00 | 3,422.00 | 3,325.56 | 3,379.09 | 0.1M |
| 2025-08-14 | 3,365.00 | 3,431.99 | 3,364.99 | 3,426.51 | 0.0M |
| 2025-08-13 | 3,407.00 | 3,418.99 | 3,341.01 | 3,383.36 | 0.0M |
| 2025-08-12 | 3,415.74 | 3,415.74 | 3,341.00 | 3,405.68 | 0.0M |
| 2025-08-11 | 3,389.00 | 3,434.98 | 3,359.00 | 3,400.62 | 0.0M |
| 2025-08-08 | 3,364.00 | 3,399.64 | 3,362.58 | 3,394.75 | 0.1M |
| 2025-08-07 | 3,349.00 | 3,425.00 | 3,333.38 | 3,355.97 | 0.0M |
| 2025-08-06 | 3,327.78 | 3,349.96 | 3,283.68 | 3,340.90 | 0.0M |
| 2025-08-05 | 3,390.00 | 3,395.63 | 3,310.01 | 3,345.14 | 0.0M |
| 2025-08-04 | 3,302.51 | 3,400.00 | 3,280.00 | 3,394.12 | 0.0M |
| 2025-08-01 | 3,315.60 | 3,330.01 | 3,225.01 | 3,289.36 | 0.0M |
| 2025-07-31 | 3,435.00 | 3,459.99 | 3,320.83 | 3,347.84 | 0.0M |
| 2025-07-30 | 3,300.68 | 3,381.99 | 3,300.68 | 3,377.05 | 0.1M |
| 2025-07-29 | 3,350.00 | 3,375.96 | 3,286.88 | 3,289.14 | 0.0M |
| 2025-07-28 | 3,230.00 | 3,316.00 | 3,230.00 | 3,310.01 | 0.0M |
| 2025-07-25 | 3,225.00 | 3,242.71 | 3,211.80 | 3,218.39 | 0.1M |
| 2025-07-24 | 3,171.00 | 3,229.99 | 3,171.00 | 3,218.04 | 0.0M |
| 2025-07-23 | 3,125.00 | 3,174.74 | 3,125.00 | 3,158.36 | 0.0M |
| 2025-07-22 | 3,179.48 | 3,191.00 | 3,071.17 | 3,123.72 | 0.0M |
| 2025-07-21 | 3,230.00 | 3,230.00 | 3,195.00 | 3,203.29 | 0.0M |
| 2025-07-18 | 3,263.18 | 3,263.18 | 3,206.70 | 3,223.87 | 0.0M |
| 2025-07-17 | 3,225.60 | 3,268.77 | 3,218.00 | 3,249.60 | 0.0M |
| 2025-07-16 | 3,207.30 | 3,233.99 | 3,156.73 | 3,208.90 | 0.1M |
| 2025-07-15 | 3,200.00 | 3,234.99 | 3,169.00 | 3,213.42 | 0.0M |
| 2025-07-14 | 3,092.71 | 3,099.91 | 3,030.01 | 3,078.89 | 0.0M |
| 2025-07-11 | 3,055.75 | 3,142.00 | 3,055.75 | 3,074.65 | 0.0M |
| 2025-07-10 | 3,050.00 | 3,065.00 | 3,014.64 | 3,055.35 | 0.1M |
| 2025-07-09 | 2,975.00 | 3,052.00 | 2,975.00 | 3,030.90 | 0.0M |
| 2025-07-08 | 2,975.00 | 2,992.00 | 2,963.01 | 2,973.90 | 0.0M |
| 2025-07-07 | 2,983.77 | 2,983.77 | 2,930.83 | 2,951.91 | 0.0M |
| 2025-07-04 | 2,980.00 | 2,997.00 | 2,965.00 | 2,974.30 | 0.0M |
| 2025-07-03 | 2,955.00 | 3,001.05 | 2,950.00 | 2,966.59 | 0.0M |
| 2025-07-02 | 2,865.00 | 2,956.87 | 2,865.00 | 2,948.17 | 0.1M |
| 2025-07-01 | 2,963.00 | 2,963.00 | 2,834.44 | 2,878.03 | 0.0M |
| 2025-06-30 | 2,973.00 | 2,990.00 | 2,941.74 | 2,969.47 | 0.0M |
| 2025-06-27 | 2,929.37 | 2,985.00 | 2,929.37 | 2,969.90 | 0.1M |
| 2025-06-26 | 2,930.00 | 2,964.00 | 2,910.96 | 2,929.37 | 0.0M |
| 2025-06-25 | 2,820.00 | 2,920.00 | 2,820.00 | 2,915.09 | 0.1M |
| 2025-06-24 | 2,758.45 | 2,810.00 | 2,758.45 | 2,803.32 | 0.1M |
| 2025-06-23 | 2,740.35 | 2,770.00 | 2,732.34 | 2,758.45 | 0.0M |
| 2025-06-20 | 2,755.00 | 2,784.98 | 2,730.01 | 2,754.37 | 0.0M |
| 2025-06-19 | 2,751.17 | 2,751.17 | 2,690.00 | 2,745.90 | 0.0M |
| 2025-06-18 | 2,750.00 | 2,769.00 | 2,719.49 | 2,766.50 | 0.0M |
| 2025-06-17 | 2,722.16 | 2,757.82 | 2,722.16 | 2,740.65 | 0.0M |
| 2025-06-16 | 2,699.99 | 2,762.84 | 2,699.99 | 2,732.91 | 0.0M |
| 2025-06-13 | 2,722.00 | 2,737.50 | 2,668.42 | 2,684.62 | 0.0M |
| 2025-06-12 | 2,700.00 | 2,741.04 | 2,689.04 | 2,738.11 | 0.0M |
| 2025-06-11 | 2,742.88 | 2,750.00 | 2,683.14 | 2,702.16 | 0.1M |
| 2025-06-10 | 2,700.01 | 2,748.50 | 2,698.52 | 2,736.00 | 0.0M |
| 2025-06-09 | 2,722.01 | 2,764.00 | 2,704.06 | 2,710.53 | 0.0M |
| 2025-06-06 | 2,700.51 | 2,750.00 | 2,700.51 | 2,709.07 | 0.0M |
| 2025-06-05 | 2,734.45 | 2,760.00 | 2,660.93 | 2,685.33 | 0.0M |
| 2025-06-04 | 2,718.00 | 2,732.00 | 2,671.80 | 2,722.52 | 0.0M |
| 2025-06-03 | 2,661.00 | 2,732.45 | 2,658.00 | 2,716.83 | 0.0M |
| 2025-06-02 | 2,606.50 | 2,653.93 | 2,604.00 | 2,636.82 | 0.0M |
| 2025-05-30 | 2,687.00 | 2,693.94 | 2,576.88 | 2,618.87 | 0.1M |
| 2025-05-29 | 2,700.19 | 2,773.99 | 2,664.00 | 2,683.15 | 0.1M |
| 2025-05-28 | 2,619.21 | 2,660.00 | 2,606.00 | 2,629.55 | 0.1M |
| 2025-05-27 | 2,578.00 | 2,613.99 | 2,561.99 | 2,599.78 | 0.1M |
| 2025-05-26 | 2,539.50 | 2,590.05 | 2,539.50 | 2,557.05 | 0.0M |
| 2025-05-23 | 2,547.00 | 2,549.07 | 2,500.01 | 2,529.16 | 0.0M |
| 2025-05-22 | 2,558.00 | 2,593.84 | 2,557.83 | 2,572.46 | 0.0M |
| 2025-05-21 | 2,575.85 | 2,651.67 | 2,533.00 | 2,557.83 | 0.0M |
| 2025-05-20 | 2,607.00 | 2,607.00 | 2,557.30 | 2,585.75 | 0.0M |
| 2025-05-19 | 2,610.00 | 2,637.57 | 2,572.00 | 2,615.56 | 0.0M |
| 2025-05-16 | 2,618.00 | 2,657.99 | 2,609.98 | 2,630.98 | 0.0M |
| 2025-05-15 | 2,616.99 | 2,653.76 | 2,572.55 | 2,619.12 | 0.0M |
| 2025-05-14 | 2,550.11 | 2,623.40 | 2,550.11 | 2,617.99 | 0.1M |
| 2025-05-13 | 2,437.75 | 2,550.00 | 2,435.00 | 2,524.39 | 0.1M |
| 2025-05-12 | 2,307.73 | 2,410.00 | 2,307.73 | 2,405.82 | 0.1M |
| 2025-05-09 | 2,284.78 | 2,303.03 | 2,251.35 | 2,271.97 | 0.0M |
| 2025-05-08 | 2,304.43 | 2,316.77 | 2,266.82 | 2,296.27 | 0.1M |
| 2025-05-07 | 2,234.47 | 2,300.00 | 2,202.10 | 2,271.11 | 0.0M |
| 2025-05-06 | 2,220.00 | 2,252.98 | 2,195.10 | 2,245.70 | 0.0M |
| 2025-05-05 | 2,226.00 | 2,255.81 | 2,207.01 | 2,241.27 | 0.0M |
| 2025-05-02 | 2,200.00 | 2,262.50 | 2,200.00 | 2,238.02 | 0.1M |
| 2025-04-30 | 2,107.00 | 2,127.25 | 2,048.00 | 2,114.06 | 0.0M |
| 2025-04-29 | 2,131.00 | 2,155.00 | 2,107.00 | 2,133.98 | 0.0M |
| 2025-04-28 | 2,145.00 | 2,156.99 | 2,077.73 | 2,128.03 | 0.0M |
| 2025-04-25 | 2,085.00 | 2,185.91 | 2,084.50 | 2,160.38 | 0.0M |
| 2025-04-24 | 2,026.05 | 2,086.12 | 2,018.95 | 2,079.66 | 0.0M |
| 2025-04-23 | 2,030.00 | 2,049.99 | 2,010.00 | 2,010.94 | 0.0M |
| 2025-04-22 | 1,925.00 | 1,949.99 | 1,910.97 | 1,932.40 | 0.1M |
| 2025-04-21 | 1,988.99 | 1,988.99 | 1,873.00 | 1,905.88 | 0.1M |
| 2025-04-16 | 2,129.99 | 2,135.00 | 2,010.00 | 2,062.35 | 0.1M |
| 2025-04-15 | 2,235.01 | 2,268.96 | 2,220.00 | 2,257.81 | 0.1M |
| 2025-04-14 | 2,300.00 | 2,310.00 | 2,197.90 | 2,232.25 | 0.0M |
| 2025-04-11 | 2,193.30 | 2,260.37 | 2,193.30 | 2,240.09 | 0.1M |
| 2025-04-10 | 2,292.70 | 2,292.70 | 2,120.62 | 2,169.31 | 0.1M |
| 2025-04-09 | 2,070.00 | 2,329.99 | 2,040.00 | 2,315.23 | 0.1M |
| 2025-04-08 | 2,089.99 | 2,169.32 | 1,970.00 | 1,985.43 | 0.1M |
| 2025-04-07 | 1,900.00 | 2,089.99 | 1,800.13 | 2,001.10 | 0.2M |
| 2025-04-04 | 2,022.86 | 2,040.04 | 1,890.01 | 1,941.96 | 0.2M |
| 2025-04-03 | 2,150.00 | 2,150.00 | 2,025.21 | 2,035.81 | 0.1M |
| 2025-04-02 | 2,194.00 | 2,287.93 | 2,180.00 | 2,256.92 | 0.0M |
| 2025-04-01 | 2,226.14 | 2,237.00 | 2,178.59 | 2,231.48 | 0.0M |
| 2025-03-31 | 2,177.00 | 2,224.99 | 2,117.84 | 2,217.12 | 0.1M |
| 2025-03-28 | 2,280.00 | 2,296.06 | 2,227.00 | 2,237.15 | 0.0M |
| 2025-03-27 | 2,290.00 | 2,318.03 | 2,250.29 | 2,266.86 | 0.0M |
| 2025-03-26 | 2,381.10 | 2,381.15 | 2,271.19 | 2,293.70 | 0.1M |
| 2025-03-25 | 2,429.99 | 2,434.28 | 2,380.00 | 2,421.11 | 0.0M |
| 2025-03-24 | 2,419.99 | 2,455.10 | 2,403.79 | 2,443.34 | 0.0M |
| 2025-03-21 | 2,388.00 | 2,388.00 | 2,337.61 | 2,373.44 | 0.1M |
| 2025-03-20 | 2,367.99 | 2,423.98 | 2,360.91 | 2,388.05 | 0.1M |
| 2025-03-19 | 2,324.00 | 2,407.92 | 2,310.00 | 2,359.14 | 0.1M |
| 2025-03-18 | 2,385.00 | 2,385.00 | 2,294.00 | 2,301.50 | 0.0M |
| 2025-03-14 | 2,370.00 | 2,425.88 | 2,364.00 | 2,416.84 | 0.0M |
| 2025-03-13 | 2,339.28 | 2,364.99 | 2,295.87 | 2,317.54 | 0.0M |
| 2025-03-12 | 2,275.60 | 2,359.00 | 2,275.60 | 2,325.60 | 0.2M |
| 2025-03-11 | 2,160.00 | 2,270.05 | 2,137.54 | 2,223.80 | 0.1M |
| 2025-03-10 | 2,240.01 | 2,258.80 | 2,148.03 | 2,177.31 | 0.1M |
| 2025-03-07 | 2,253.31 | 2,301.00 | 2,180.67 | 2,264.85 | 0.1M |
| 2025-03-06 | 2,312.00 | 2,335.55 | 2,236.40 | 2,246.01 | 0.1M |
| 2025-03-05 | 2,405.00 | 2,418.53 | 2,340.00 | 2,394.47 | 0.1M |
| 2025-03-04 | 2,335.00 | 2,466.00 | 2,300.00 | 2,405.54 | 0.2M |
| 2025-03-03 | 2,562.35 | 2,562.35 | 2,327.79 | 2,349.15 | 0.2M |
| 2025-02-28 | 2,447.42 | 2,565.00 | 2,380.35 | 2,542.54 | 0.1M |
| 2025-02-27 | 2,760.00 | 2,760.00 | 2,460.52 | 2,480.13 | 0.1M |
| 2025-02-26 | 2,650.00 | 2,723.97 | 2,620.01 | 2,681.45 | 0.1M |
| 2025-02-25 | 2,665.81 | 2,665.81 | 2,530.01 | 2,599.51 | 0.1M |
| 2025-02-24 | 2,777.81 | 2,839.43 | 2,670.00 | 2,679.21 | 0.0M |
| 2025-02-21 | 2,844.91 | 2,855.00 | 2,730.01 | 2,749.37 | 0.0M |
| 2025-02-20 | 2,855.00 | 2,855.00 | 2,790.01 | 2,843.53 | 0.0M |
| 2025-02-19 | 2,833.12 | 2,886.36 | 2,804.96 | 2,843.79 | 0.1M |
| 2025-02-18 | 2,846.01 | 2,901.00 | 2,795.21 | 2,805.66 | 0.1M |
| 2025-02-17 | 2,820.00 | 2,846.00 | 2,800.00 | 2,822.01 | 0.0M |
| 2025-02-14 | 2,780.00 | 2,824.25 | 2,758.00 | 2,818.06 | 0.0M |
| 2025-02-13 | 2,700.71 | 2,795.51 | 2,700.71 | 2,756.91 | 0.0M |
| 2025-02-12 | 2,724.53 | 2,724.53 | 2,650.01 | 2,695.02 | 0.0M |
| 2025-02-11 | 2,736.00 | 2,764.99 | 2,697.94 | 2,724.53 | 0.0M |
| 2025-02-10 | 2,661.00 | 2,782.94 | 2,661.00 | 2,757.74 | 0.1M |
| 2025-02-07 | 2,623.26 | 2,677.39 | 2,620.01 | 2,661.61 | 0.1M |
| 2025-02-06 | 2,588.91 | 2,631.68 | 2,575.00 | 2,623.26 | 0.0M |
| 2025-02-05 | 2,451.00 | 2,568.87 | 2,451.00 | 2,558.06 | 0.1M |
| 2025-02-04 | 2,420.00 | 2,475.00 | 2,390.01 | 2,425.20 | 0.1M |
| 2025-01-31 | 2,561.80 | 2,638.00 | 2,466.98 | 2,477.87 | 0.1M |
| 2025-01-30 | 2,537.00 | 2,570.00 | 2,410.31 | 2,542.21 | 0.1M |
| 2025-01-29 | 2,625.00 | 2,625.00 | 2,468.35 | 2,512.03 | 0.1M |
| 2025-01-28 | 2,510.00 | 2,640.00 | 2,395.01 | 2,625.66 | 0.2M |
| 2025-01-27 | 2,600.00 | 2,639.99 | 2,419.00 | 2,441.41 | 0.3M |
| 2025-01-24 | 2,990.00 | 3,009.00 | 2,874.03 | 2,888.14 | 0.0M |
| 2025-01-23 | 2,999.00 | 3,000.00 | 2,940.20 | 2,989.89 | 0.0M |
| 2025-01-22 | 2,947.00 | 3,032.00 | 2,947.00 | 3,010.60 | 0.1M |
| 2025-01-21 | 2,880.00 | 2,924.32 | 2,834.94 | 2,912.54 | 0.0M |
| 2025-01-20 | 2,862.69 | 2,898.00 | 2,862.69 | 2,892.99 | 0.0M |
| 2025-01-17 | 2,818.00 | 2,870.50 | 2,810.67 | 2,863.84 | 0.0M |
| 2025-01-16 | 2,852.00 | 2,869.94 | 2,780.92 | 2,796.68 | 0.0M |
| 2025-01-15 | 2,720.00 | 2,790.00 | 2,685.01 | 2,789.44 | 0.1M |
| 2025-01-14 | 2,780.01 | 2,802.80 | 2,672.50 | 2,694.47 | 0.0M |
| 2025-01-13 | 2,750.00 | 2,763.96 | 2,700.00 | 2,758.12 | 0.1M |
| 2025-01-10 | 2,854.29 | 2,854.29 | 2,775.00 | 2,816.13 | 0.0M |
| 2025-01-09 | 2,870.04 | 2,870.05 | 2,845.00 | 2,866.95 | 0.0M |
| 2025-01-08 | 2,899.99 | 2,939.97 | 2,812.00 | 2,857.73 | 0.0M |
| 2025-01-07 | 3,100.02 | 3,110.40 | 2,846.05 | 2,854.63 | 0.1M |
| 2025-01-06 | 2,986.00 | 3,088.86 | 2,986.00 | 3,032.31 | 0.1M |
| 2025-01-03 | 2,850.00 | 2,998.00 | 2,850.00 | 2,981.16 | 0.0M |
| 2025-01-02 | 2,839.35 | 2,865.00 | 2,790.51 | 2,843.97 | 0.0M |