8,058.51
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 7,845.00 | 8,080.00 | 7,800.00 | 8,058.51 | 0.0M |
| 2025-09-25 | 7,845.00 | 8,080.00 | 7,800.00 | 8,058.51 | 0.0M |
| 2025-09-24 | 7,880.00 | 8,187.00 | 7,880.00 | 8,167.37 | 0.0M |
| 2025-09-23 | 8,000.01 | 8,050.00 | 7,789.98 | 7,849.69 | 0.0M |
| 2025-09-22 | 7,890.00 | 8,182.35 | 7,890.00 | 7,971.59 | 0.0M |
| 2025-09-21 | 7,890.00 | 8,182.35 | 7,890.00 | 7,971.59 | 0.0M |
| 2025-09-19 | 7,775.00 | 7,881.00 | 7,754.04 | 7,832.01 | 0.0M |
| 2025-09-18 | 7,865.00 | 7,900.00 | 7,678.60 | 7,689.88 | 0.0M |
| 2025-09-17 | 7,526.10 | 7,835.90 | 7,496.55 | 7,810.10 | 0.0M |
| 2025-09-15 | 7,785.00 | 7,812.00 | 7,405.12 | 7,529.99 | 0.0M |
| 2025-09-12 | 6,856.10 | 7,306.00 | 6,856.10 | 7,286.00 | 0.0M |
| 2025-09-11 | 6,490.54 | 6,813.00 | 6,490.54 | 6,794.30 | 0.0M |
| 2025-09-10 | 6,539.00 | 6,619.99 | 6,431.48 | 6,492.66 | 0.0M |
| 2025-09-09 | 6,500.00 | 6,519.37 | 6,405.63 | 6,456.79 | 0.0M |
| 2025-09-08 | 6,600.00 | 6,650.00 | 6,436.50 | 6,459.59 | 0.0M |
| 2025-09-05 | 6,430.00 | 6,600.00 | 6,430.00 | 6,540.28 | 0.0M |
| 2025-09-04 | 6,300.00 | 6,338.00 | 6,225.00 | 6,332.05 | 0.0M |
| 2025-09-03 | 6,195.42 | 6,400.00 | 6,150.00 | 6,271.36 | 0.0M |
| 2025-09-02 | 6,169.00 | 6,225.00 | 6,140.34 | 6,170.13 | 0.0M |
| 2025-09-01 | 6,341.63 | 6,341.63 | 6,190.00 | 6,215.00 | 0.0M |
| 2025-08-29 | 6,440.00 | 6,450.00 | 6,195.00 | 6,235.29 | 0.0M |
| 2025-08-28 | 6,520.00 | 6,535.45 | 6,364.00 | 6,450.01 | 0.0M |
| 2025-08-27 | 6,570.00 | 6,650.00 | 6,520.50 | 6,537.16 | 0.0M |
| 2025-08-26 | 6,450.00 | 6,550.00 | 6,439.00 | 6,520.89 | 0.0M |
| 2025-08-25 | 6,290.87 | 6,524.60 | 6,231.70 | 6,491.19 | 0.0M |
| 2025-08-22 | 6,002.00 | 6,317.62 | 6,000.00 | 6,297.02 | 0.0M |
| 2025-08-21 | 6,070.14 | 6,070.14 | 5,985.00 | 6,006.98 | 0.0M |
| 2025-08-20 | 6,150.00 | 6,150.00 | 5,923.92 | 6,088.44 | 0.0M |
| 2025-08-19 | 6,264.16 | 6,400.00 | 6,174.00 | 6,194.16 | 0.0M |
| 2025-08-18 | 6,185.00 | 6,300.00 | 6,185.00 | 6,287.86 | 0.0M |
| 2025-08-15 | 6,317.55 | 6,317.55 | 6,120.60 | 6,182.79 | 0.0M |
| 2025-08-14 | 6,319.00 | 6,365.48 | 6,228.86 | 6,310.00 | 0.0M |
| 2025-08-13 | 6,304.03 | 6,470.00 | 6,304.03 | 6,350.46 | 0.0M |
| 2025-08-12 | 6,347.00 | 6,380.00 | 6,210.00 | 6,335.71 | 0.0M |
| 2025-08-11 | 6,220.00 | 6,470.00 | 6,220.00 | 6,355.20 | 0.0M |
| 2025-08-08 | 5,988.78 | 6,206.88 | 5,988.78 | 6,115.13 | 0.0M |
| 2025-08-07 | 5,973.00 | 6,000.00 | 5,918.20 | 5,996.41 | 0.0M |
| 2025-08-06 | 5,840.00 | 5,960.00 | 5,840.00 | 5,939.02 | 0.0M |
| 2025-08-05 | 5,815.00 | 5,875.21 | 5,746.18 | 5,789.14 | 0.0M |
| 2025-08-04 | 5,753.00 | 5,872.45 | 5,725.00 | 5,852.27 | 0.0M |
| 2025-08-01 | 5,723.01 | 5,815.16 | 5,625.00 | 5,726.24 | 0.0M |
| 2025-07-31 | 6,025.00 | 6,038.40 | 5,768.06 | 5,828.15 | 0.0M |
| 2025-07-30 | 6,081.11 | 6,081.11 | 5,890.00 | 5,950.00 | 0.0M |
| 2025-07-29 | 6,075.02 | 6,080.00 | 6,000.00 | 6,028.26 | 0.0M |
| 2025-07-28 | 5,860.00 | 6,177.13 | 5,860.00 | 6,120.70 | 0.0M |
| 2025-07-25 | 5,694.21 | 6,000.00 | 5,694.21 | 5,858.04 | 0.0M |
| 2025-07-24 | 5,800.00 | 5,800.00 | 5,580.76 | 5,674.11 | 0.0M |
| 2025-07-23 | 6,191.84 | 6,225.00 | 6,115.53 | 6,168.76 | 0.0M |
| 2025-07-22 | 6,104.60 | 6,252.13 | 6,068.76 | 6,211.44 | 0.0M |
| 2025-07-21 | 6,178.00 | 6,278.74 | 6,100.00 | 6,135.28 | 0.0M |
| 2025-07-18 | 6,005.00 | 6,190.00 | 6,005.00 | 6,164.64 | 0.0M |
| 2025-07-17 | 6,024.00 | 6,087.66 | 5,971.98 | 5,993.67 | 0.0M |
| 2025-07-16 | 5,950.00 | 6,049.00 | 5,920.00 | 6,043.18 | 0.0M |
| 2025-07-15 | 5,986.00 | 6,000.00 | 5,856.74 | 5,860.63 | 0.0M |
| 2025-07-14 | 5,905.40 | 6,018.59 | 5,871.62 | 5,932.14 | 0.0M |
| 2025-07-11 | 5,770.00 | 5,845.48 | 5,716.40 | 5,842.41 | 0.0M |
| 2025-07-10 | 5,608.00 | 5,778.00 | 5,608.00 | 5,758.12 | 0.0M |
| 2025-07-09 | 5,555.00 | 5,555.00 | 5,457.56 | 5,533.14 | 0.0M |
| 2025-07-08 | 5,596.00 | 5,676.27 | 5,492.50 | 5,538.58 | 0.0M |
| 2025-07-07 | 5,500.00 | 5,530.00 | 5,396.87 | 5,492.73 | 0.0M |
| 2025-07-04 | 5,850.00 | 5,850.00 | 5,847.00 | 5,846.02 | 0.0M |
| 2025-07-03 | 5,919.66 | 5,950.00 | 5,840.00 | 5,840.25 | 0.0M |
| 2025-07-02 | 5,863.00 | 5,934.63 | 5,723.19 | 5,885.72 | 0.0M |
| 2025-07-01 | 5,690.00 | 5,720.00 | 5,488.28 | 5,644.71 | 0.0M |
| 2025-06-30 | 6,058.28 | 6,080.00 | 5,946.37 | 5,958.62 | 0.0M |
| 2025-06-27 | 6,100.00 | 6,200.00 | 6,000.00 | 6,103.08 | 0.0M |
| 2025-06-26 | 6,170.00 | 6,224.80 | 6,125.60 | 6,190.19 | 0.0M |
| 2025-06-25 | 6,510.41 | 6,510.41 | 6,075.00 | 6,201.94 | 0.0M |
| 2025-06-24 | 6,755.00 | 6,774.43 | 6,459.96 | 6,497.04 | 0.0M |
| 2025-06-23 | 6,303.44 | 6,843.59 | 6,303.44 | 6,671.77 | 0.0M |
| 2025-06-20 | 6,244.00 | 6,320.00 | 6,071.10 | 6,160.58 | 0.0M |
| 2025-06-19 | 6,110.00 | 6,180.00 | 6,109.98 | 6,114.51 | 0.0M |
| 2025-06-18 | 6,000.00 | 6,240.00 | 6,000.00 | 6,152.39 | 0.0M |
| 2025-06-17 | 6,178.00 | 6,178.00 | 5,997.00 | 6,028.33 | 0.0M |
| 2025-06-16 | 6,225.00 | 6,272.00 | 6,169.00 | 6,229.63 | 0.0M |
| 2025-06-13 | 6,003.00 | 6,290.00 | 5,974.00 | 6,159.09 | 0.0M |
| 2025-06-12 | 6,169.97 | 6,244.01 | 6,000.00 | 6,037.52 | 0.0M |
| 2025-06-11 | 6,341.72 | 6,356.63 | 6,103.16 | 6,171.09 | 0.0M |
| 2025-06-10 | 5,990.00 | 6,239.99 | 5,934.00 | 6,212.37 | 0.0M |
| 2025-06-09 | 5,579.99 | 5,890.00 | 5,400.00 | 5,864.46 | 0.0M |
| 2025-06-06 | 5,645.00 | 5,851.12 | 5,600.00 | 5,649.62 | 0.0M |
| 2025-06-05 | 6,280.00 | 6,280.00 | 5,244.24 | 5,455.68 | 0.0M |
| 2025-06-04 | 6,578.00 | 6,578.00 | 6,280.00 | 6,404.74 | 0.0M |
| 2025-06-03 | 6,650.00 | 6,840.00 | 6,602.00 | 6,615.34 | 0.0M |
| 2025-06-02 | 6,601.80 | 6,678.21 | 6,419.49 | 6,574.39 | 0.0M |
| 2025-05-30 | 6,840.00 | 7,035.00 | 6,717.67 | 6,758.70 | 0.0M |
| 2025-05-29 | 7,020.00 | 7,074.58 | 6,875.14 | 6,912.86 | 0.0M |
| 2025-05-28 | 7,010.00 | 7,050.00 | 6,923.62 | 6,938.14 | 0.0M |
| 2025-05-27 | 6,690.00 | 7,001.32 | 6,690.00 | 6,945.85 | 0.0M |
| 2025-05-26 | 6,555.00 | 6,577.00 | 6,555.00 | 6,560.05 | 0.0M |
| 2025-05-23 | 6,622.76 | 6,622.76 | 6,470.00 | 6,519.01 | 0.0M |
| 2025-05-22 | 6,445.98 | 6,685.71 | 6,445.98 | 6,616.05 | 0.0M |
| 2025-05-21 | 6,621.54 | 6,680.77 | 6,450.00 | 6,504.63 | 0.0M |
| 2025-05-20 | 6,800.00 | 6,830.42 | 6,601.92 | 6,628.41 | 0.0M |
| 2025-05-19 | 6,540.00 | 6,650.00 | 6,487.94 | 6,609.96 | 0.0M |
| 2025-05-16 | 6,800.00 | 6,848.00 | 6,717.38 | 6,801.33 | 0.0M |
| 2025-05-15 | 6,697.01 | 6,730.00 | 6,529.80 | 6,672.76 | 0.0M |
| 2025-05-14 | 6,606.87 | 6,771.00 | 6,525.88 | 6,730.68 | 0.0M |
| 2025-05-13 | 6,250.00 | 6,546.88 | 6,205.00 | 6,462.58 | 0.0M |
| 2025-05-12 | 6,100.00 | 6,287.20 | 6,100.00 | 6,218.15 | 0.0M |
| 2025-05-09 | 5,694.00 | 5,975.00 | 5,694.00 | 5,822.44 | 0.0M |
| 2025-05-08 | 5,500.00 | 5,663.00 | 5,460.13 | 5,597.74 | 0.0M |
| 2025-05-07 | 5,416.83 | 5,425.49 | 5,308.58 | 5,414.34 | 0.0M |
| 2025-05-06 | 5,400.00 | 5,441.02 | 5,365.32 | 5,431.04 | 0.0M |
| 2025-05-05 | 5,532.60 | 5,566.50 | 5,380.00 | 5,515.45 | 0.0M |
| 2025-05-02 | 5,515.88 | 5,779.48 | 5,515.88 | 5,621.76 | 0.0M |
| 2025-04-30 | 5,600.00 | 5,600.00 | 5,350.00 | 5,543.60 | 0.0M |
| 2025-04-29 | 5,579.52 | 5,713.57 | 5,480.00 | 5,690.58 | 0.0M |
| 2025-04-28 | 5,650.00 | 5,744.95 | 5,331.10 | 5,579.52 | 0.0M |
| 2025-04-25 | 5,100.00 | 5,600.00 | 5,100.00 | 5,553.24 | 0.0M |
| 2025-04-24 | 4,946.08 | 5,070.00 | 4,936.82 | 5,049.68 | 0.0M |
| 2025-04-23 | 4,950.00 | 5,085.00 | 4,781.86 | 4,946.30 | 0.0M |
| 2025-04-22 | 4,600.00 | 4,735.21 | 4,600.00 | 4,658.20 | 0.0M |
| 2025-04-21 | 4,684.01 | 4,684.01 | 4,392.80 | 4,461.21 | 0.0M |
| 2025-04-16 | 5,002.07 | 5,010.00 | 4,682.45 | 4,804.11 | 0.0M |
| 2025-04-15 | 4,955.73 | 5,135.40 | 4,950.00 | 5,109.41 | 0.0M |
| 2025-04-14 | 5,231.60 | 5,231.60 | 4,965.54 | 5,100.43 | 0.0M |
| 2025-04-11 | 5,190.00 | 5,207.93 | 4,918.83 | 5,088.72 | 0.0M |
| 2025-04-10 | 5,253.00 | 5,305.23 | 4,920.00 | 5,111.11 | 0.0M |
| 2025-04-09 | 4,715.00 | 5,550.00 | 4,715.00 | 5,477.35 | 0.0M |
| 2025-04-08 | 4,950.00 | 5,129.94 | 4,543.22 | 4,565.62 | 0.0M |
| 2025-04-07 | 4,800.00 | 5,170.48 | 4,453.12 | 4,742.68 | 0.0M |
| 2025-04-04 | 5,320.00 | 5,320.00 | 4,869.00 | 4,935.76 | 0.0M |
| 2025-04-03 | 5,730.00 | 5,730.00 | 5,210.00 | 5,325.28 | 0.0M |
| 2025-04-02 | 5,200.00 | 5,813.70 | 5,120.00 | 5,775.19 | 0.0M |
| 2025-04-01 | 5,324.01 | 5,631.00 | 5,324.01 | 5,477.65 | 0.0M |
| 2025-03-31 | 5,167.00 | 5,320.65 | 4,953.60 | 5,298.18 | 0.0M |
| 2025-03-28 | 5,581.08 | 5,581.08 | 5,323.00 | 5,340.24 | 0.0M |
| 2025-03-27 | 5,500.00 | 5,915.00 | 5,500.00 | 5,562.28 | 0.0M |
| 2025-03-26 | 5,740.00 | 5,740.00 | 5,380.12 | 5,444.39 | 0.0M |
| 2025-03-25 | 5,600.00 | 5,780.00 | 5,430.00 | 5,758.91 | 0.0M |
| 2025-03-24 | 5,056.00 | 5,583.50 | 5,056.00 | 5,553.59 | 0.0M |
| 2025-03-21 | 4,716.30 | 5,029.20 | 4,716.30 | 5,007.59 | 0.0M |
| 2025-03-20 | 4,753.89 | 4,794.35 | 4,661.70 | 4,730.44 | 0.0M |
| 2025-03-19 | 4,525.23 | 4,814.19 | 4,525.23 | 4,741.61 | 0.0M |
| 2025-03-18 | 4,685.00 | 4,685.00 | 4,460.00 | 4,494.50 | 0.0M |
| 2025-03-14 | 4,940.00 | 5,000.00 | 4,802.67 | 4,954.48 | 0.0M |
| 2025-03-13 | 5,012.68 | 5,012.68 | 4,699.46 | 4,796.56 | 0.0M |
| 2025-03-12 | 4,948.00 | 5,086.40 | 4,884.69 | 4,987.75 | 0.0M |
| 2025-03-11 | 4,550.00 | 4,796.50 | 4,488.80 | 4,695.45 | 0.0M |
| 2025-03-10 | 5,095.00 | 5,095.00 | 4,490.00 | 4,507.08 | 0.0M |
| 2025-03-07 | 5,315.44 | 5,420.00 | 5,123.16 | 5,253.26 | 0.0M |
| 2025-03-06 | 5,584.99 | 5,584.99 | 5,280.00 | 5,329.69 | 0.0M |
| 2025-03-05 | 5,635.00 | 5,680.90 | 5,479.04 | 5,641.75 | 0.0M |
| 2025-03-04 | 5,750.00 | 5,868.66 | 5,484.03 | 5,675.16 | 0.0M |
| 2025-03-03 | 6,093.01 | 6,208.16 | 5,774.74 | 5,798.42 | 0.0M |
| 2025-02-28 | 5,760.00 | 6,020.00 | 5,600.00 | 5,963.15 | 0.0M |
| 2025-02-27 | 5,950.19 | 6,068.00 | 5,764.26 | 5,785.96 | 0.0M |
| 2025-02-26 | 6,267.00 | 6,340.00 | 5,886.36 | 5,925.97 | 0.0M |
| 2025-02-25 | 6,630.00 | 6,630.00 | 6,100.00 | 6,153.46 | 0.0M |
| 2025-02-24 | 7,050.00 | 7,050.00 | 6,657.12 | 6,755.67 | 0.0M |
| 2025-02-21 | 7,120.00 | 7,120.00 | 6,825.60 | 6,879.15 | 0.0M |
| 2025-02-20 | 7,273.70 | 7,331.00 | 7,128.50 | 7,178.91 | 0.0M |
| 2025-02-19 | 7,250.00 | 7,488.00 | 7,235.00 | 7,380.54 | 0.0M |
| 2025-02-18 | 7,199.00 | 7,250.00 | 7,110.97 | 7,156.62 | 0.0M |
| 2025-02-17 | 7,165.00 | 7,165.00 | 7,100.00 | 7,145.00 | 0.0M |
| 2025-02-14 | 7,332.46 | 7,332.46 | 7,068.24 | 7,207.53 | 0.0M |
| 2025-02-13 | 7,100.00 | 7,334.00 | 7,068.00 | 7,262.04 | 0.0M |
| 2025-02-12 | 6,741.24 | 7,110.00 | 6,741.24 | 6,943.04 | 0.0M |
| 2025-02-11 | 7,199.99 | 7,199.99 | 6,680.00 | 6,700.51 | 0.0M |
| 2025-02-10 | 7,380.00 | 7,480.00 | 7,226.00 | 7,248.57 | 0.0M |
| 2025-02-07 | 7,564.42 | 7,790.00 | 7,417.11 | 7,420.79 | 0.0M |
| 2025-02-06 | 7,650.00 | 7,650.00 | 7,460.00 | 7,596.58 | 0.0M |
| 2025-02-05 | 7,971.53 | 7,974.00 | 7,740.00 | 7,755.96 | 0.0M |
| 2025-02-04 | 7,863.00 | 8,075.00 | 7,790.00 | 8,042.55 | 0.0M |
| 2025-01-31 | 8,399.99 | 8,640.00 | 8,317.00 | 8,350.03 | 0.0M |
| 2025-01-30 | 8,300.00 | 8,413.00 | 7,872.48 | 8,255.12 | 0.0M |
| 2025-01-29 | 8,150.00 | 8,150.00 | 7,800.00 | 7,973.74 | 0.0M |
| 2025-01-28 | 8,179.97 | 8,210.69 | 7,967.00 | 8,182.17 | 0.0M |
| 2025-01-27 | 8,020.00 | 8,382.48 | 8,020.00 | 8,149.45 | 0.0M |
| 2025-01-24 | 8,446.15 | 8,446.15 | 8,243.99 | 8,237.47 | 0.0M |
| 2025-01-23 | 8,515.66 | 8,574.05 | 8,320.00 | 8,370.50 | 0.0M |
| 2025-01-22 | 8,650.00 | 8,750.00 | 8,504.99 | 8,515.66 | 0.0M |
| 2025-01-21 | 8,900.00 | 8,974.00 | 8,412.00 | 8,721.87 | 0.0M |
| 2025-01-20 | 8,975.00 | 9,098.35 | 8,975.00 | 8,977.53 | 0.0M |
| 2025-01-17 | 8,729.29 | 9,100.00 | 8,710.00 | 8,915.43 | 0.0M |
| 2025-01-16 | 8,643.33 | 8,685.39 | 8,531.22 | 8,624.48 | 0.0M |
| 2025-01-15 | 8,350.00 | 8,771.09 | 8,300.00 | 8,762.93 | 0.0M |
| 2025-01-14 | 8,500.01 | 8,697.96 | 8,118.59 | 8,156.22 | 0.0M |
| 2025-01-13 | 8,005.00 | 8,240.99 | 8,005.00 | 8,224.03 | 0.0M |
| 2025-01-10 | 8,219.98 | 8,249.04 | 7,950.00 | 8,162.32 | 0.0M |
| 2025-01-09 | 8,100.00 | 8,100.00 | 8,100.00 | 8,070.00 | 0.0M |
| 2025-01-08 | 8,076.65 | 8,160.00 | 7,900.00 | 8,072.22 | 0.0M |
| 2025-01-07 | 8,280.00 | 8,400.00 | 7,949.95 | 7,969.68 | 0.0M |
| 2025-01-06 | 8,570.00 | 8,670.00 | 8,190.00 | 8,261.13 | 0.0M |
| 2025-01-03 | 7,808.70 | 8,483.50 | 7,808.70 | 8,472.22 | 0.0M |
| 2025-01-02 | 8,100.00 | 8,100.00 | 7,700.00 | 7,800.86 | 0.0M |