5,540.80
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 | 5,499.60 | 5,600.00 | 5,499.60 | 5,540.80 | 0.0M |
| 2025-09-25 | 5,451.00 | 5,524.80 | 5,451.00 | 5,504.90 | 0.0M |
| 2025-09-24 | 5,502.50 | 5,550.00 | 5,430.00 | 5,460.00 | 0.0M |
| 2025-09-23 | 5,425.00 | 5,505.00 | 5,424.00 | 5,488.50 | 0.0M |
| 2025-09-22 | 5,375.00 | 5,477.40 | 5,375.00 | 5,430.40 | 0.0M |
| 2025-09-19 | 5,400.00 | 5,494.40 | 5,400.00 | 5,436.40 | 0.0M |
| 2025-09-18 | 5,543.00 | 5,584.99 | 5,432.60 | 5,432.60 | 0.0M |
| 2025-09-17 | 5,537.29 | 5,537.29 | 5,457.27 | 5,520.47 | 0.0M |
| 2025-09-16 | 5,573.00 | 5,576.58 | 5,430.00 | 5,442.36 | 0.0M |
| 2025-09-15 | 5,500.00 | 5,551.79 | 5,420.00 | 5,525.46 | 0.0M |
| 2025-09-12 | 5,357.40 | 5,575.79 | 5,357.40 | 5,450.67 | 0.0M |
| 2025-09-11 | 5,549.00 | 5,549.00 | 5,410.00 | 5,545.00 | 0.0M |
| 2025-09-10 | 5,500.11 | 5,559.14 | 5,378.64 | 5,438.91 | 0.0M |
| 2025-09-09 | 5,638.50 | 5,638.50 | 5,510.16 | 5,576.94 | 0.0M |
| 2025-09-08 | 5,522.50 | 5,638.00 | 5,508.00 | 5,613.36 | 0.0M |
| 2025-09-05 | 5,594.07 | 5,651.55 | 5,458.00 | 5,572.54 | 0.0M |
| 2025-09-04 | 5,617.00 | 5,617.00 | 5,450.00 | 5,567.85 | 0.0M |
| 2025-09-03 | 5,590.88 | 5,590.88 | 5,450.00 | 5,550.00 | 0.0M |
| 2025-09-02 | 5,559.32 | 5,600.00 | 5,465.00 | 5,522.97 | 0.0M |
| 2025-08-29 | 5,605.63 | 5,690.00 | 5,590.00 | 5,605.63 | 0.0M |
| 2025-08-28 | 5,659.03 | 5,674.00 | 5,605.00 | 5,659.03 | 0.0M |
| 2025-08-27 | 5,618.16 | 5,703.08 | 5,605.12 | 5,618.16 | 0.0M |
| 2025-08-26 | 5,688.91 | 5,733.85 | 5,643.59 | 5,688.91 | 0.0M |
| 2025-08-25 | 5,764.77 | 5,775.00 | 5,665.00 | 5,764.77 | 0.0M |
| 2025-08-22 | 5,715.01 | 5,791.00 | 5,645.04 | 5,715.01 | 0.0M |
| 2025-08-21 | 5,665.82 | 5,669.35 | 5,582.61 | 5,665.82 | 0.0M |
| 2025-08-20 | 5,604.21 | 5,648.13 | 5,570.00 | 5,604.21 | 0.0M |
| 2025-08-19 | 5,597.86 | 5,597.86 | 5,450.00 | 5,597.86 | 0.0M |
| 2025-08-18 | 5,524.99 | 5,524.99 | 5,428.14 | 5,524.99 | 0.0M |
| 2025-08-15 | 5,486.34 | 5,518.31 | 5,375.00 | 5,486.34 | 0.0M |
| 2025-08-14 | 5,486.28 | 5,510.77 | 5,405.00 | 5,486.28 | 0.0M |
| 2025-08-13 | 5,436.80 | 5,514.03 | 5,375.00 | 5,436.80 | 0.0M |
| 2025-08-12 | 5,449.51 | 5,463.95 | 5,364.23 | 5,449.51 | 0.0M |
| 2025-08-11 | 5,408.87 | 5,431.83 | 5,346.78 | 5,408.87 | 0.0M |
| 2025-08-08 | 5,381.57 | 5,531.34 | 5,354.08 | 5,381.57 | 0.0M |
| 2025-08-07 | 5,501.37 | 5,590.00 | 5,432.60 | 5,501.37 | 0.0M |
| 2025-08-06 | 5,495.34 | 5,520.00 | 5,421.91 | 5,495.34 | 0.0M |
| 2025-08-05 | 5,446.34 | 5,575.00 | 5,408.25 | 5,446.34 | 0.0M |
| 2025-08-04 | 5,398.50 | 5,468.54 | 5,302.00 | 5,398.50 | 0.0M |
| 2025-08-01 | 5,430.00 | 5,530.00 | 5,330.66 | 5,430.00 | 0.0M |
| 2025-07-31 | 5,528.49 | 5,674.70 | 5,520.00 | 5,528.49 | 0.0M |
| 2025-07-30 | 5,638.67 | 5,695.00 | 5,420.00 | 5,638.67 | 0.0M |
| 2025-07-29 | 5,625.47 | 5,700.00 | 5,582.48 | 5,625.47 | 0.0M |
| 2025-07-28 | 5,604.56 | 5,675.00 | 5,583.29 | 5,604.56 | 0.0M |
| 2025-07-25 | 5,657.47 | 5,690.00 | 5,627.17 | 5,657.47 | 0.0M |
| 2025-07-24 | 5,719.81 | 5,775.00 | 5,682.00 | 5,719.81 | 0.0M |
| 2025-07-23 | 5,686.25 | 5,774.65 | 5,684.00 | 5,686.25 | 0.0M |
| 2025-07-22 | 5,697.34 | 5,748.93 | 5,687.38 | 5,697.34 | 0.0M |
| 2025-07-21 | 5,701.40 | 5,733.00 | 5,665.00 | 5,701.40 | 0.0M |
| 2025-07-18 | 5,691.84 | 5,749.59 | 5,555.56 | 5,691.84 | 0.0M |
| 2025-07-17 | 5,671.40 | 5,698.00 | 5,645.00 | 5,671.40 | 0.0M |
| 2025-07-16 | 5,652.00 | 5,709.99 | 5,621.12 | 5,652.00 | 0.0M |
| 2025-07-15 | 5,714.44 | 5,800.00 | 5,635.57 | 5,714.44 | 0.0M |
| 2025-07-14 | 5,704.21 | 5,754.82 | 5,660.00 | 5,704.21 | 0.0M |
| 2025-07-11 | 5,674.29 | 5,750.10 | 5,650.00 | 5,674.29 | 0.0M |
| 2025-07-10 | 5,714.22 | 5,795.00 | 5,671.63 | 5,714.22 | 0.0M |
| 2025-07-09 | 5,747.25 | 5,794.50 | 5,647.98 | 5,747.25 | 0.0M |
| 2025-07-08 | 5,697.65 | 5,850.00 | 5,676.00 | 5,697.65 | 0.0M |
| 2025-07-07 | 5,769.26 | 5,800.00 | 5,691.00 | 5,769.26 | 0.0M |
| 2025-07-03 | 5,745.54 | 5,767.41 | 5,645.00 | 5,745.54 | 0.0M |
| 2025-07-02 | 5,655.00 | 5,757.03 | 5,640.00 | 5,655.00 | 0.0M |
| 2025-07-01 | 5,785.00 | 5,804.00 | 5,693.17 | 5,785.00 | 0.0M |
| 2025-06-30 | 5,732.99 | 5,764.70 | 5,685.88 | 5,732.99 | 0.0M |
| 2025-06-27 | 5,696.59 | 5,707.46 | 5,600.00 | 5,696.59 | 0.0M |
| 2025-06-26 | 5,626.38 | 5,646.97 | 5,472.87 | 5,626.38 | 0.0M |
| 2025-06-25 | 5,455.45 | 5,520.92 | 5,442.00 | 5,455.45 | 0.0M |
| 2025-06-24 | 5,447.30 | 5,502.00 | 5,357.00 | 5,447.30 | 0.0M |
| 2025-06-23 | 5,296.98 | 5,385.00 | 5,214.71 | 5,296.98 | 0.0M |
| 2025-06-20 | 5,303.16 | 5,410.01 | 5,262.80 | 5,303.16 | 0.0M |
| 2025-06-18 | 5,294.78 | 5,350.00 | 5,286.81 | 5,294.78 | 0.0M |
| 2025-06-17 | 5,320.25 | 5,393.85 | 5,211.61 | 5,320.25 | 0.0M |
| 2025-06-16 | 5,356.00 | 5,400.00 | 5,310.00 | 5,356.00 | 0.0M |
| 2025-06-13 | 5,328.04 | 5,400.00 | 5,300.00 | 5,328.04 | 0.0M |
| 2025-06-12 | 5,474.23 | 5,500.00 | 5,344.43 | 5,474.23 | 0.0M |
| 2025-06-11 | 5,426.80 | 5,520.00 | 5,415.10 | 5,426.80 | 0.0M |
| 2025-06-10 | 5,454.32 | 5,577.25 | 5,426.18 | 5,454.32 | 0.0M |
| 2025-06-09 | 5,586.84 | 5,645.23 | 5,525.00 | 5,586.84 | 0.0M |
| 2025-06-06 | 5,618.59 | 5,641.00 | 5,551.78 | 5,618.59 | 0.0M |
| 2025-06-05 | 5,626.98 | 5,637.55 | 5,560.41 | 5,626.98 | 0.0M |
| 2025-06-04 | 5,549.41 | 5,555.00 | 5,452.00 | 5,549.41 | 0.0M |
| 2025-06-03 | 5,541.35 | 5,564.31 | 5,460.00 | 5,541.35 | 0.0M |
| 2025-06-02 | 5,495.11 | 5,542.37 | 5,456.19 | 5,495.11 | 0.0M |
| 2025-05-30 | 5,510.00 | 5,540.00 | 5,457.80 | 5,493.94 | 0.0M |
| 2025-05-29 | 5,500.00 | 5,500.00 | 5,444.01 | 5,492.00 | 0.0M |
| 2025-05-28 | 5,500.00 | 5,504.11 | 5,434.35 | 5,482.75 | 0.0M |
| 2025-05-27 | 5,350.00 | 5,471.57 | 5,350.00 | 5,433.67 | 0.0M |
| 2025-05-23 | 5,297.87 | 5,297.87 | 5,297.87 | 5,297.87 | 0.0M |
| 2025-05-22 | 5,315.88 | 5,315.88 | 5,315.88 | 5,315.88 | 0.0M |
| 2025-05-21 | 5,308.91 | 5,308.91 | 5,308.91 | 5,308.91 | 0.0M |
| 2025-05-20 | 5,345.41 | 5,345.41 | 5,345.41 | 5,345.41 | 0.0M |
| 2025-05-19 | 5,325.32 | 5,325.32 | 5,325.32 | 5,325.32 | 0.0M |
| 2025-05-16 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0M |
| 2025-05-15 | 5,285.52 | 5,285.52 | 5,285.52 | 5,285.52 | 0.0M |
| 2025-05-14 | 5,275.43 | 5,275.43 | 5,275.43 | 5,275.43 | 0.0M |
| 2025-05-13 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0M |
| 2025-05-12 | 5,185.37 | 5,185.37 | 5,185.37 | 5,185.37 | 0.0M |
| 2025-05-09 | 5,077.76 | 5,077.76 | 5,077.76 | 5,077.76 | 0.0M |
| 2025-05-08 | 5,198.93 | 5,198.93 | 5,198.93 | 5,198.93 | 0.0M |
| 2025-05-07 | 5,132.40 | 5,132.40 | 5,132.40 | 5,132.40 | 0.0M |
| 2025-05-06 | 5,185.90 | 5,185.90 | 5,185.90 | 5,185.90 | 0.0M |
| 2025-05-05 | 5,212.88 | 5,212.88 | 5,212.88 | 5,212.88 | 0.0M |
| 2025-05-02 | 5,160.60 | 5,160.60 | 5,160.60 | 5,160.60 | 0.0M |
| 2025-05-01 | 5,137.48 | 5,137.48 | 5,137.48 | 5,137.48 | 0.0M |
| 2025-04-30 | 4,946.29 | 4,946.29 | 4,946.29 | 4,946.29 | 0.0M |
| 2025-04-29 | 4,873.37 | 4,873.37 | 4,873.37 | 4,873.37 | 0.0M |
| 2025-04-28 | 4,865.97 | 4,865.97 | 4,865.97 | 4,865.97 | 0.0M |
| 2025-04-25 | 4,807.14 | 4,807.14 | 4,807.14 | 4,807.14 | 0.0M |
| 2025-04-24 | 4,808.89 | 4,808.89 | 4,808.89 | 4,808.89 | 0.0M |
| 2025-04-23 | 4,740.04 | 4,740.04 | 4,740.04 | 4,740.04 | 0.0M |
| 2025-04-22 | 4,562.01 | 4,562.01 | 4,562.01 | 4,562.01 | 0.0M |
| 2025-04-17 | 4,597.02 | 4,597.02 | 4,597.02 | 4,597.02 | 0.0M |
| 2025-04-16 | 4,525.26 | 4,525.26 | 4,525.26 | 4,525.26 | 0.0M |
| 2025-04-15 | 4,575.40 | 4,575.40 | 4,575.40 | 4,575.40 | 0.0M |
| 2025-04-14 | 4,579.13 | 4,579.13 | 4,579.13 | 4,579.13 | 0.0M |
| 2025-04-11 | 4,552.24 | 4,552.24 | 4,552.24 | 4,552.24 | 0.0M |
| 2025-04-10 | 4,454.71 | 4,454.71 | 4,454.71 | 4,454.71 | 0.0M |
| 2025-04-09 | 4,163.08 | 4,163.08 | 4,163.08 | 4,163.08 | 0.0M |
| 2025-04-08 | 4,340.66 | 4,340.66 | 4,340.66 | 4,340.66 | 0.0M |
| 2025-04-07 | 4,163.68 | 4,163.68 | 4,163.68 | 4,163.68 | 0.0M |
| 2025-04-04 | 4,418.21 | 4,418.21 | 4,418.21 | 4,418.21 | 0.0M |
| 2025-04-03 | 4,453.94 | 4,453.94 | 4,453.94 | 4,453.94 | 0.0M |
| 2025-04-02 | 4,686.17 | 4,686.17 | 4,686.17 | 4,686.17 | 0.0M |
| 2025-04-01 | 4,655.52 | 4,655.52 | 4,655.52 | 4,655.52 | 0.0M |
| 2025-03-31 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 0.0M |
| 2025-03-28 | 4,647.01 | 4,647.01 | 4,647.01 | 4,647.01 | 0.0M |
| 2025-03-27 | 4,771.12 | 4,771.12 | 4,771.12 | 4,771.12 | 0.0M |
| 2025-03-26 | 4,771.00 | 4,771.00 | 4,771.00 | 4,771.00 | 0.0M |
| 2025-03-25 | 4,771.58 | 4,771.58 | 4,771.58 | 4,771.58 | 0.0M |
| 2025-03-24 | 4,710.41 | 4,710.41 | 4,710.41 | 4,710.41 | 0.0M |
| 2025-03-21 | 4,587.12 | 4,587.12 | 4,587.12 | 4,587.12 | 0.0M |
| 2025-03-20 | 4,589.69 | 4,589.69 | 4,589.69 | 4,589.69 | 0.0M |
| 2025-03-19 | 4,638.93 | 4,638.93 | 4,638.93 | 4,638.93 | 0.0M |
| 2025-03-18 | 4,475.64 | 4,475.64 | 4,475.64 | 4,475.64 | 0.0M |
| 2025-03-17 | 4,583.62 | 4,583.62 | 4,583.62 | 4,583.62 | 0.0M |
| 2025-03-14 | 4,431.81 | 4,431.81 | 4,431.81 | 4,431.81 | 0.0M |
| 2025-03-13 | 4,328.13 | 4,328.13 | 4,328.13 | 4,328.13 | 0.0M |
| 2025-03-12 | 4,394.96 | 4,394.96 | 4,394.96 | 4,394.96 | 0.0M |
| 2025-03-11 | 4,362.85 | 4,362.85 | 4,362.85 | 4,362.85 | 0.0M |
| 2025-03-10 | 4,415.49 | 4,415.49 | 4,415.49 | 4,415.49 | 0.0M |
| 2025-03-07 | 4,613.76 | 4,613.76 | 4,613.76 | 4,613.76 | 0.0M |
| 2025-03-06 | 4,765.10 | 4,765.10 | 4,765.10 | 4,765.10 | 0.0M |
| 2025-03-05 | 4,919.48 | 4,919.48 | 4,919.48 | 4,919.48 | 0.0M |
| 2025-03-04 | 4,802.09 | 4,802.09 | 4,802.09 | 4,802.09 | 0.0M |
| 2025-03-03 | 5,005.09 | 5,005.09 | 5,005.09 | 5,005.09 | 0.0M |
| 2025-02-28 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.0M |
| 2025-02-27 | 4,998.95 | 4,998.95 | 4,998.95 | 4,998.95 | 0.0M |
| 2025-02-26 | 5,068.23 | 5,068.23 | 5,068.23 | 5,068.23 | 0.0M |
| 2025-02-25 | 4,986.01 | 4,986.01 | 4,986.01 | 4,986.01 | 0.0M |
| 2025-02-24 | 5,108.26 | 5,108.26 | 5,108.26 | 5,108.26 | 0.0M |
| 2025-02-21 | 5,047.50 | 5,047.50 | 5,047.50 | 5,047.50 | 0.0M |
| 2025-02-20 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0M |
| 2025-02-19 | 5,061.78 | 5,061.78 | 5,061.78 | 5,061.78 | 0.0M |
| 2025-02-18 | 5,084.79 | 5,084.79 | 5,084.79 | 5,084.79 | 0.0M |
| 2025-02-14 | 5,009.32 | 5,009.32 | 5,009.32 | 5,009.32 | 0.0M |
| 2025-02-13 | 5,000.42 | 5,000.42 | 5,000.42 | 5,000.42 | 0.0M |
| 2025-02-12 | 4,973.66 | 4,973.66 | 4,973.66 | 4,973.66 | 0.0M |
| 2025-02-11 | 4,881.09 | 4,881.09 | 4,881.09 | 4,881.09 | 0.0M |
| 2025-02-10 | 4,933.12 | 4,933.12 | 4,933.12 | 4,933.12 | 0.0M |
| 2025-02-07 | 4,871.53 | 4,871.53 | 4,871.53 | 4,871.53 | 0.0M |
| 2025-02-06 | 4,776.30 | 4,776.30 | 4,776.30 | 4,776.30 | 0.0M |
| 2025-02-05 | 4,752.70 | 4,752.70 | 4,752.70 | 4,752.70 | 0.0M |
| 2025-02-04 | 4,698.80 | 4,698.80 | 4,698.80 | 4,698.80 | 0.0M |
| 2025-02-03 | 4,655.46 | 4,655.46 | 4,655.46 | 4,655.46 | 0.0M |
| 2025-01-31 | 4,764.04 | 4,764.04 | 4,764.04 | 4,764.04 | 0.0M |
| 2025-01-30 | 4,763.40 | 4,763.40 | 4,763.40 | 4,763.40 | 0.0M |
| 2025-01-29 | 4,723.43 | 4,723.43 | 4,723.43 | 4,723.43 | 0.0M |
| 2025-01-28 | 4,698.47 | 4,698.47 | 4,698.47 | 4,698.47 | 0.0M |
| 2025-01-27 | 4,714.69 | 4,714.69 | 4,714.69 | 4,714.69 | 0.0M |
| 2025-01-24 | 4,726.12 | 4,726.12 | 4,726.12 | 4,726.12 | 0.0M |
| 2025-01-23 | 4,737.91 | 4,737.91 | 4,737.91 | 4,737.91 | 0.0M |
| 2025-01-22 | 4,643.00 | 4,643.00 | 4,643.00 | 4,643.00 | 0.0M |
| 2025-01-21 | 4,847.50 | 4,847.50 | 4,847.50 | 4,847.50 | 0.0M |
| 2025-01-17 | 4,924.19 | 4,924.19 | 4,924.19 | 4,924.19 | 0.0M |
| 2025-01-16 | 4,858.35 | 4,858.35 | 4,858.35 | 4,858.35 | 0.0M |
| 2025-01-15 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.0M |
| 2025-01-14 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0M |
| 2025-01-13 | 4,686.57 | 4,686.57 | 4,686.57 | 4,686.57 | 0.0M |
| 2025-01-10 | 4,777.55 | 4,777.55 | 4,777.55 | 4,777.55 | 0.0M |
| 2025-01-08 | 4,836.70 | 4,836.70 | 4,836.70 | 4,836.70 | 0.0M |
| 2025-01-07 | 4,803.47 | 4,803.47 | 4,803.47 | 4,803.47 | 0.0M |
| 2025-01-06 | 4,866.34 | 4,866.34 | 4,866.34 | 4,866.34 | 0.0M |
| 2025-01-03 | 4,911.55 | 4,911.55 | 4,911.55 | 4,911.55 | 0.0M |
| 2025-01-02 | 4,991.42 | 4,991.42 | 4,991.42 | 4,991.42 | 0.0M |