15,155.80
Última Actualización: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-25 | 15,230.00 | 15,260.00 | 15,120.00 | 15,155.80 | 0.0M |
| 2025-09-24 | 15,140.00 | 15,270.00 | 15,100.00 | 15,244.10 | 0.0M |
| 2025-09-23 | 15,130.00 | 15,220.00 | 15,115.00 | 15,191.20 | 0.0M |
| 2025-09-22 | 15,290.00 | 15,320.00 | 15,070.00 | 15,115.90 | 0.0M |
| 2025-09-19 | 15,180.00 | 15,305.00 | 15,175.00 | 15,266.10 | 0.0M |
| 2025-09-18 | 15,185.00 | 15,245.00 | 15,090.00 | 15,170.80 | 0.0M |
| 2025-09-17 | 15,185.00 | 15,220.00 | 15,125.00 | 15,136.60 | 0.0M |
| 2025-09-16 | 15,405.00 | 15,420.00 | 15,150.00 | 15,153.20 | 0.0M |
| 2025-09-15 | 15,350.00 | 15,420.00 | 15,335.00 | 15,391.40 | 0.0M |
| 2025-09-12 | 15,340.00 | 15,345.00 | 15,210.00 | 15,309.50 | 0.0M |
| 2025-09-11 | 15,225.00 | 15,355.00 | 15,205.00 | 15,312.30 | 0.0M |
| 2025-09-10 | 15,065.00 | 15,265.00 | 15,065.00 | 15,215.20 | 0.0M |
| 2025-09-09 | 14,980.00 | 15,060.00 | 14,935.00 | 15,029.90 | 0.0M |
| 2025-09-08 | 14,890.00 | 15,025.00 | 14,870.00 | 15,020.00 | 0.0M |
| 2025-09-05 | 14,975.00 | 15,000.00 | 14,815.00 | 14,848.10 | 0.0M |
| 2025-09-04 | 14,780.00 | 14,955.00 | 14,735.00 | 14,930.20 | 0.0M |
| 2025-09-03 | 14,775.00 | 14,805.00 | 14,685.00 | 14,804.50 | 0.0M |
| 2025-09-02 | 14,935.00 | 14,955.00 | 14,665.00 | 14,738.50 | 0.0M |
| 2025-09-01 | 14,975.00 | 15,010.00 | 14,885.00 | 14,948.70 | 0.0M |
| 2025-08-29 | 15,095.00 | 15,115.00 | 14,910.00 | 14,968.50 | 0.0M |
| 2025-08-28 | 15,045.00 | 15,120.00 | 14,995.00 | 15,095.10 | 0.0M |
| 2025-08-27 | 15,160.00 | 15,170.00 | 14,995.00 | 15,047.90 | 0.0M |
| 2025-08-26 | 15,235.00 | 15,245.00 | 15,115.00 | 15,140.20 | 0.0M |
| 2025-08-25 | 15,410.00 | 15,410.00 | 15,240.00 | 15,266.60 | 0.0M |
| 2025-08-22 | 15,295.00 | 15,465.00 | 15,270.00 | 15,433.30 | 0.0M |
| 2025-08-21 | 15,300.00 | 15,330.00 | 15,185.00 | 15,305.20 | 0.0M |
| 2025-08-20 | 15,245.00 | 15,330.00 | 15,230.00 | 15,318.20 | 0.0M |
| 2025-08-19 | 15,280.00 | 15,390.00 | 15,260.00 | 15,339.70 | 0.0M |
| 2025-08-18 | 15,320.00 | 15,320.00 | 15,185.00 | 15,264.10 | 0.0M |
| 2025-08-15 | 15,275.00 | 15,370.00 | 15,220.00 | 15,228.00 | 0.0M |
| 2025-08-14 | 14,995.00 | 15,285.00 | 14,995.00 | 15,187.40 | 0.0M |
| 2025-08-13 | 14,900.00 | 15,040.00 | 14,875.00 | 15,024.80 | 0.0M |
| 2025-08-12 | 14,890.00 | 14,950.00 | 14,850.00 | 14,882.70 | 0.0M |
| 2025-08-11 | 14,870.00 | 14,890.00 | 14,735.00 | 14,849.50 | 0.0M |
| 2025-08-08 | 14,695.00 | 14,865.00 | 14,695.00 | 14,849.20 | 0.0M |
| 2025-08-07 | 14,575.00 | 14,715.00 | 14,570.00 | 14,686.30 | 0.0M |
| 2025-08-06 | 14,480.00 | 14,560.00 | 14,405.00 | 14,537.30 | 0.0M |
| 2025-08-05 | 14,415.00 | 14,460.00 | 14,280.00 | 14,409.20 | 0.0M |
| 2025-08-04 | 14,200.00 | 14,400.00 | 14,165.00 | 14,385.90 | 0.0M |
| 2025-08-01 | 14,365.00 | 14,365.00 | 14,075.00 | 14,155.20 | 0.0M |
| 2025-07-31 | 14,405.00 | 14,610.00 | 14,375.00 | 14,416.30 | 0.0M |
| 2025-07-30 | 14,390.00 | 14,415.00 | 14,210.00 | 14,398.00 | 0.0M |
| 2025-07-29 | 14,250.00 | 14,410.00 | 14,230.00 | 14,350.50 | 0.0M |
| 2025-07-28 | 14,365.00 | 14,425.00 | 14,205.00 | 14,236.40 | 0.0M |
| 2025-07-25 | 14,240.00 | 14,300.00 | 14,170.00 | 14,264.10 | 0.0M |
| 2025-07-24 | 14,245.00 | 14,350.00 | 14,205.00 | 14,292.30 | 0.0M |
| 2025-07-23 | 14,125.00 | 14,265.00 | 13,970.00 | 14,073.80 | 0.0M |
| 2025-07-22 | 13,985.00 | 14,070.00 | 13,975.00 | 14,041.30 | 0.0M |
| 2025-07-21 | 13,965.00 | 14,055.00 | 13,955.00 | 14,043.60 | 0.0M |
| 2025-07-18 | 14,055.00 | 14,060.00 | 13,975.00 | 13,973.90 | 0.0M |
| 2025-07-17 | 13,975.00 | 14,030.00 | 13,925.00 | 14,004.60 | 0.0M |
| 2025-07-16 | 13,830.00 | 13,990.00 | 13,810.00 | 13,909.20 | 0.0M |
| 2025-07-15 | 14,080.00 | 14,080.00 | 13,855.00 | 13,877.40 | 0.0M |
| 2025-07-14 | 13,935.00 | 14,070.00 | 13,855.00 | 14,042.60 | 0.0M |
| 2025-07-11 | 14,100.00 | 14,115.00 | 13,970.00 | 13,996.80 | 0.0M |
| 2025-07-10 | 14,300.00 | 14,300.00 | 14,115.00 | 14,146.20 | 0.0M |
| 2025-07-09 | 14,110.00 | 14,320.00 | 14,095.00 | 14,251.50 | 0.0M |
| 2025-07-08 | 14,040.00 | 14,125.00 | 14,035.00 | 14,067.40 | 0.0M |
| 2025-07-07 | 13,950.00 | 14,075.00 | 13,910.00 | 14,060.10 | 0.0M |
| 2025-07-04 | 14,110.00 | 14,125.00 | 13,915.00 | 13,966.50 | 0.0M |
| 2025-07-03 | 14,005.00 | 14,140.00 | 13,955.00 | 14,104.80 | 0.0M |
| 2025-07-02 | 13,975.00 | 14,050.00 | 13,930.00 | 13,977.10 | 0.0M |
| 2025-07-01 | 13,925.00 | 13,980.00 | 13,880.00 | 13,924.70 | 0.0M |
| 2025-06-30 | 13,935.00 | 13,945.00 | 13,820.00 | 13,920.80 | 0.0M |
| 2025-06-27 | 13,790.00 | 13,925.00 | 13,770.00 | 13,874.80 | 0.0M |
| 2025-06-26 | 13,750.00 | 13,810.00 | 13,710.00 | 13,737.10 | 0.0M |
| 2025-06-25 | 13,995.00 | 14,015.00 | 13,715.00 | 13,733.00 | 0.0M |
| 2025-06-24 | 13,915.00 | 14,000.00 | 13,880.00 | 13,957.40 | 0.0M |
| 2025-06-23 | 13,755.00 | 13,815.00 | 13,660.00 | 13,769.30 | 0.0M |
| 2025-06-20 | 13,750.00 | 13,925.00 | 13,750.00 | 13,859.50 | 0.0M |
| 2025-06-19 | 13,865.00 | 13,895.00 | 13,700.00 | 13,749.80 | 0.0M |
| 2025-06-18 | 13,880.00 | 13,970.00 | 13,845.00 | 13,935.30 | 0.0M |
| 2025-06-17 | 14,080.00 | 14,085.00 | 13,865.00 | 13,911.60 | 0.0M |
| 2025-06-16 | 13,900.00 | 14,125.00 | 13,900.00 | 14,093.80 | 0.0M |
| 2025-06-13 | 13,940.00 | 13,950.00 | 13,820.00 | 13,889.60 | 0.0M |
| 2025-06-12 | 14,080.00 | 14,120.00 | 13,950.00 | 14,078.60 | 0.0M |
| 2025-06-11 | 14,170.00 | 14,170.00 | 14,070.00 | 14,127.80 | 0.0M |
| 2025-06-10 | 14,230.00 | 14,290.00 | 14,205.00 | 14,254.90 | 0.0M |
| 2025-06-09 | 14,215.00 | 14,285.00 | 14,200.00 | 14,243.50 | 0.0M |
| 2025-06-06 | 14,190.00 | 14,280.00 | 14,170.00 | 14,229.80 | 0.0M |
| 2025-06-05 | 14,090.00 | 14,200.00 | 14,035.00 | 14,188.70 | 0.0M |
| 2025-06-04 | 14,145.00 | 14,185.00 | 14,035.00 | 14,092.40 | 0.0M |
| 2025-06-03 | 14,230.00 | 14,250.00 | 14,075.00 | 14,114.30 | 0.0M |
| 2025-06-02 | 14,105.00 | 14,235.00 | 14,080.00 | 14,219.40 | 0.0M |
| 2025-05-30 | 14,135.00 | 14,210.00 | 14,095.00 | 14,151.80 | 0.0M |
| 2025-05-29 | 14,215.00 | 14,215.00 | 14,060.00 | 14,144.40 | 0.0M |
| 2025-05-28 | 14,235.00 | 14,270.00 | 14,085.00 | 14,114.00 | 0.0M |
| 2025-05-27 | 14,210.00 | 14,305.00 | 14,165.00 | 14,252.10 | 0.0M |
| 2025-05-26 | 14,245.00 | 14,285.00 | 14,200.00 | 14,224.00 | 0.0M |
| 2025-05-23 | 14,290.00 | 14,345.00 | 13,860.00 | 14,085.30 | 0.0M |
| 2025-05-22 | 14,235.00 | 14,295.00 | 14,160.00 | 14,270.70 | 0.0M |
| 2025-05-21 | 14,340.00 | 14,380.00 | 14,205.00 | 14,320.80 | 0.0M |
| 2025-05-20 | 14,150.00 | 14,360.00 | 14,130.00 | 14,322.90 | 0.0M |
| 2025-05-19 | 14,070.00 | 14,160.00 | 14,010.00 | 14,094.00 | 0.0M |
| 2025-05-16 | 13,970.00 | 14,055.00 | 13,955.00 | 14,027.10 | 0.0M |
| 2025-05-15 | 13,810.00 | 13,980.00 | 13,790.00 | 13,909.70 | 0.0M |
| 2025-05-14 | 13,790.00 | 13,850.00 | 13,745.00 | 13,826.70 | 0.0M |
| 2025-05-13 | 13,645.00 | 13,805.00 | 13,645.00 | 13,778.10 | 0.0M |
| 2025-05-12 | 13,650.00 | 13,745.00 | 13,560.00 | 13,633.60 | 0.0M |
| 2025-05-09 | 13,510.00 | 13,595.00 | 13,480.00 | 13,549.50 | 0.0M |
| 2025-05-08 | 13,535.00 | 13,550.00 | 13,435.00 | 13,483.40 | 0.0M |
| 2025-05-07 | 13,535.00 | 13,535.00 | 13,430.00 | 13,487.50 | 0.0M |
| 2025-05-06 | 13,510.00 | 13,585.00 | 13,420.00 | 13,515.30 | 0.0M |
| 2025-05-05 | 13,440.00 | 13,545.00 | 13,435.00 | 13,519.60 | 0.0M |
| 2025-05-02 | 13,385.00 | 13,485.00 | 13,320.00 | 13,428.60 | 0.0M |
| 2025-04-30 | 13,400.00 | 13,420.00 | 13,085.00 | 13,247.20 | 0.0M |
| 2025-04-29 | 13,430.00 | 13,500.00 | 13,305.00 | 13,381.40 | 0.0M |
| 2025-04-28 | 13,320.00 | 13,430.00 | 13,320.00 | 13,401.70 | 0.0M |
| 2025-04-25 | 13,195.00 | 13,365.00 | 13,190.00 | 13,311.80 | 0.0M |
| 2025-04-24 | 13,140.00 | 13,210.00 | 13,070.00 | 13,130.10 | 0.0M |
| 2025-04-23 | 13,160.00 | 13,190.00 | 13,055.00 | 13,128.40 | 0.0M |
| 2025-04-22 | 12,815.00 | 13,050.00 | 12,780.00 | 12,961.00 | 0.0M |
| 2025-04-17 | 12,880.00 | 12,965.00 | 12,860.00 | 12,913.50 | 0.0M |
| 2025-04-16 | 12,785.00 | 12,950.00 | 12,755.00 | 12,936.40 | 0.0M |
| 2025-04-15 | 12,590.00 | 12,915.00 | 12,590.00 | 12,873.60 | 0.0M |
| 2025-04-14 | 12,570.00 | 12,640.00 | 12,420.00 | 12,574.10 | 0.0M |
| 2025-04-11 | 12,400.00 | 12,525.00 | 12,160.00 | 12,311.30 | 0.0M |
| 2025-04-10 | 12,545.00 | 12,830.00 | 12,105.00 | 12,351.20 | 0.0M |
| 2025-04-09 | 11,675.00 | 12,555.00 | 11,620.00 | 11,827.10 | 0.0M |
| 2025-04-08 | 12,000.00 | 12,210.00 | 11,705.00 | 12,082.30 | 0.0M |
| 2025-04-07 | 12,005.00 | 12,300.00 | 11,200.00 | 11,759.10 | 0.0M |
| 2025-04-04 | 13,150.00 | 13,150.00 | 12,205.00 | 12,398.30 | 0.0M |
| 2025-04-03 | 13,135.00 | 13,255.00 | 13,080.00 | 13,189.80 | 0.0M |
| 2025-04-02 | 13,255.00 | 13,355.00 | 13,210.00 | 13,315.90 | 0.0M |
| 2025-04-01 | 13,150.00 | 13,310.00 | 13,135.00 | 13,299.50 | 0.0M |
| 2025-03-28 | 13,370.00 | 13,425.00 | 13,235.00 | 13,280.10 | 0.0M |
| 2025-03-27 | 13,350.00 | 13,440.00 | 13,255.00 | 13,408.20 | 0.0M |
| 2025-03-26 | 13,470.00 | 13,500.00 | 13,345.00 | 13,405.10 | 0.0M |
| 2025-03-25 | 13,275.00 | 13,490.00 | 13,275.00 | 13,480.80 | 0.0M |
| 2025-03-24 | 13,365.00 | 13,450.00 | 13,265.00 | 13,294.00 | 0.0M |
| 2025-03-21 | 13,290.00 | 13,355.00 | 13,210.00 | 13,342.50 | 0.0M |
| 2025-03-20 | 13,410.00 | 13,465.00 | 13,235.00 | 13,306.30 | 0.0M |
| 2025-03-19 | 13,370.00 | 13,430.00 | 13,250.00 | 13,416.90 | 0.0M |
| 2025-03-18 | 13,180.00 | 13,365.00 | 13,155.00 | 13,352.50 | 0.0M |
| 2025-03-17 | 13,030.00 | 13,205.00 | 12,980.00 | 13,133.60 | 0.0M |
| 2025-03-11 | 13,085.00 | 13,150.00 | 12,835.00 | 12,873.70 | 0.0M |
| 2025-03-10 | 13,330.00 | 13,350.00 | 13,000.00 | 13,087.20 | 0.0M |
| 2025-03-07 | 13,155.00 | 13,340.00 | 13,125.00 | 13,269.90 | 0.0M |
| 2025-03-06 | 13,340.00 | 13,345.00 | 13,110.00 | 13,264.80 | 0.0M |
| 2025-03-05 | 13,225.00 | 13,365.00 | 13,215.00 | 13,236.80 | 0.0M |
| 2025-03-04 | 13,330.00 | 13,330.00 | 13,010.00 | 13,044.10 | 0.0M |
| 2025-03-03 | 13,370.00 | 13,470.00 | 13,245.00 | 13,411.80 | 0.0M |
| 2025-02-28 | 13,195.00 | 13,375.00 | 13,165.00 | 13,344.30 | 0.0M |
| 2025-02-27 | 13,320.00 | 13,340.00 | 13,200.00 | 13,274.40 | 0.0M |
| 2025-02-26 | 13,225.00 | 13,370.00 | 13,150.00 | 13,368.40 | 0.0M |
| 2025-02-25 | 13,025.00 | 13,250.00 | 12,985.00 | 13,151.30 | 0.0M |
| 2025-02-24 | 12,990.00 | 13,080.00 | 12,955.00 | 13,043.30 | 0.0M |
| 2025-02-21 | 12,975.00 | 13,000.00 | 12,900.00 | 12,904.60 | 0.0M |
| 2025-02-20 | 12,915.00 | 13,025.00 | 12,915.00 | 12,967.20 | 0.0M |
| 2025-02-19 | 13,130.00 | 13,160.00 | 12,890.00 | 12,918.20 | 0.0M |
| 2025-02-18 | 13,015.00 | 13,165.00 | 13,015.00 | 13,152.10 | 0.0M |
| 2025-02-17 | 12,975.00 | 13,040.00 | 12,945.00 | 13,031.80 | 0.0M |
| 2025-02-14 | 12,905.00 | 12,990.00 | 12,890.00 | 12,956.50 | 0.0M |
| 2025-02-13 | 13,010.00 | 13,010.00 | 12,880.00 | 12,945.40 | 0.0M |
| 2025-02-12 | 12,810.00 | 12,970.00 | 12,810.00 | 12,920.80 | 0.0M |
| 2025-02-11 | 12,725.00 | 12,800.00 | 12,695.00 | 12,780.20 | 0.0M |
| 2025-02-10 | 12,690.00 | 12,755.00 | 12,680.00 | 12,728.20 | 0.0M |
| 2025-02-07 | 12,745.00 | 12,785.00 | 12,675.00 | 12,690.80 | 0.0M |
| 2025-02-06 | 12,560.00 | 12,765.00 | 12,560.00 | 12,759.80 | 0.0M |
| 2025-02-05 | 12,395.00 | 12,580.00 | 12,395.00 | 12,544.90 | 0.0M |
| 2025-02-04 | 12,205.00 | 12,410.00 | 12,195.00 | 12,404.80 | 0.0M |
| 2025-02-03 | 12,155.00 | 12,285.00 | 12,120.00 | 12,228.80 | 0.0M |
| 2025-01-31 | 12,500.00 | 12,500.00 | 12,325.00 | 12,393.30 | 0.0M |
| 2025-01-30 | 12,360.00 | 12,500.00 | 12,335.00 | 12,446.30 | 0.0M |
| 2025-01-29 | 12,230.00 | 12,335.00 | 12,220.00 | 12,304.00 | 0.0M |
| 2025-01-28 | 12,025.00 | 12,210.00 | 11,995.00 | 12,193.30 | 0.0M |
| 2025-01-27 | 11,910.00 | 12,060.00 | 11,890.00 | 12,041.40 | 0.0M |
| 2025-01-24 | 12,065.00 | 12,080.00 | 11,965.00 | 12,002.30 | 0.0M |
| 2025-01-23 | 11,890.00 | 12,065.00 | 11,885.00 | 12,032.40 | 0.0M |
| 2025-01-22 | 11,980.00 | 11,995.00 | 11,875.00 | 11,897.80 | 0.0M |
| 2025-01-21 | 11,950.00 | 11,970.00 | 11,880.00 | 11,964.80 | 0.0M |
| 2025-01-20 | 11,955.00 | 12,025.00 | 11,935.00 | 11,987.80 | 0.0M |
| 2025-01-17 | 11,850.00 | 11,940.00 | 11,845.00 | 11,904.30 | 0.0M |
| 2025-01-16 | 11,930.00 | 11,985.00 | 11,800.00 | 11,822.30 | 0.0M |
| 2025-01-15 | 11,780.00 | 11,925.00 | 11,750.00 | 11,922.50 | 0.0M |
| 2025-01-14 | 11,760.00 | 11,800.00 | 11,720.00 | 11,753.00 | 0.0M |
| 2025-01-13 | 11,690.00 | 11,730.00 | 11,635.00 | 11,682.40 | 0.0M |
| 2025-01-10 | 11,870.00 | 11,875.00 | 11,700.00 | 11,724.60 | 0.0M |
| 2025-01-09 | 11,755.00 | 11,895.00 | 11,715.00 | 11,867.70 | 0.0M |
| 2025-01-08 | 11,755.00 | 11,840.00 | 11,680.00 | 11,753.80 | 0.0M |
| 2025-01-07 | 11,740.00 | 11,835.00 | 11,695.00 | 11,780.40 | 0.0M |
| 2025-01-06 | 11,665.00 | 11,800.00 | 11,580.00 | 11,775.50 | 0.0M |
| 2025-01-03 | 11,635.00 | 11,670.00 | 11,605.00 | 11,624.10 | 0.0M |
| 2025-01-02 | 11,605.00 | 11,660.00 | 11,425.00 | 11,636.10 | 0.0M |