2,364.00
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 | 2,360.00 | 2,367.00 | 2,347.00 | 2,364.00 | 0.2M |
| 2025-09-25 | 2,355.00 | 2,372.00 | 2,332.00 | 2,352.00 | 0.6M |
| 2025-09-24 | 2,356.00 | 2,364.00 | 2,348.00 | 2,357.00 | 0.3M |
| 2025-09-23 | 2,346.00 | 2,367.00 | 2,337.00 | 2,355.00 | 0.5M |
| 2025-09-22 | 2,339.00 | 2,351.00 | 2,327.00 | 2,340.00 | 0.5M |
| 2025-09-19 | 2,364.00 | 2,366.00 | 2,341.00 | 2,353.00 | 0.5M |
| 2025-09-18 | 2,350.00 | 2,374.00 | 2,331.00 | 2,356.00 | 0.8M |
| 2025-09-17 | 2,376.00 | 2,376.00 | 2,339.00 | 2,356.00 | 0.6M |
| 2025-09-16 | 2,380.00 | 2,388.00 | 2,370.00 | 2,380.00 | 0.4M |
| 2025-09-15 | 2,398.00 | 2,408.00 | 2,375.00 | 2,394.00 | 0.5M |
| 2025-09-12 | 2,385.00 | 2,405.00 | 2,368.00 | 2,386.00 | 0.5M |
| 2025-09-11 | 2,380.00 | 2,386.00 | 2,371.00 | 2,378.00 | 0.4M |
| 2025-09-10 | 2,404.00 | 2,409.00 | 2,381.00 | 2,395.00 | 0.5M |
| 2025-09-09 | 2,398.00 | 2,422.00 | 2,381.00 | 2,403.00 | 0.5M |
| 2025-09-08 | 2,407.00 | 2,411.00 | 2,386.00 | 2,397.00 | 0.5M |
| 2025-09-05 | 2,410.00 | 2,416.00 | 2,392.00 | 2,403.00 | 0.4M |
| 2025-09-04 | 2,381.00 | 2,424.00 | 2,378.00 | 2,403.00 | 0.7M |
| 2025-09-03 | 2,380.00 | 2,391.00 | 2,372.00 | 2,380.00 | 0.4M |
| 2025-09-02 | 2,373.00 | 2,397.00 | 2,373.00 | 2,387.00 | 0.5M |
| 2025-09-01 | 2,386.00 | 2,392.00 | 2,363.00 | 2,378.00 | 0.5M |
| 2025-08-29 | 2,366.00 | 2,387.00 | 2,338.00 | 2,359.00 | 0.6M |
| 2025-08-28 | 2,373.00 | 2,385.00 | 2,357.00 | 2,370.00 | 0.4M |
| 2025-08-27 | 2,372.00 | 2,381.00 | 2,356.00 | 2,368.00 | 0.5M |
| 2025-08-26 | 2,393.00 | 2,396.00 | 2,371.00 | 2,383.00 | 0.5M |
| 2025-08-25 | 2,425.00 | 2,430.00 | 2,392.00 | 2,413.00 | 0.4M |
| 2025-08-22 | 2,406.00 | 2,436.00 | 2,405.00 | 2,423.00 | 0.5M |
| 2025-08-21 | 2,421.00 | 2,425.00 | 2,398.00 | 2,410.00 | 0.4M |
| 2025-08-20 | 2,424.00 | 2,434.00 | 2,408.00 | 2,419.00 | 0.5M |
| 2025-08-19 | 2,393.00 | 2,434.00 | 2,387.00 | 2,408.00 | 0.8M |
| 2025-08-18 | 2,397.00 | 2,406.00 | 2,369.00 | 2,386.00 | 0.6M |
| 2025-08-15 | 2,415.00 | 2,420.00 | 2,385.00 | 2,400.00 | 0.4M |
| 2025-08-14 | 2,440.00 | 2,455.00 | 2,406.00 | 2,430.00 | 0.5M |
| 2025-08-13 | 2,476.00 | 2,484.00 | 2,432.00 | 2,459.00 | 0.4M |
| 2025-08-12 | 2,496.00 | 2,497.00 | 2,477.00 | 2,488.00 | 0.3M |
| 2025-08-11 | 2,485.00 | 2,498.00 | 2,475.00 | 2,486.00 | 0.2M |
| 2025-08-08 | 2,480.00 | 2,491.00 | 2,467.00 | 2,479.00 | 0.2M |
| 2025-08-07 | 2,391.00 | 2,399.00 | 2,378.00 | 2,388.00 | 0.3M |
| 2025-08-06 | 2,397.00 | 2,410.00 | 2,382.00 | 2,395.00 | 0.3M |
| 2025-08-05 | 2,394.00 | 2,407.00 | 2,389.00 | 2,397.00 | 0.3M |
| 2025-08-04 | 2,374.00 | 2,402.00 | 2,370.00 | 2,381.00 | 0.4M |
| 2025-08-01 | 2,398.00 | 2,398.00 | 2,373.00 | 2,384.00 | 0.4M |
| 2025-07-31 | 2,403.00 | 2,417.00 | 2,385.00 | 2,403.00 | 0.5M |
| 2025-07-30 | 2,410.00 | 2,426.00 | 2,393.00 | 2,412.00 | 0.5M |
| 2025-07-29 | 2,435.00 | 2,456.00 | 2,415.00 | 2,432.00 | 0.6M |
| 2025-07-28 | 2,416.00 | 2,437.00 | 2,400.00 | 2,417.00 | 0.6M |
| 2025-07-25 | 2,521.00 | 2,521.00 | 2,394.00 | 2,442.00 | 1.2M |
| 2025-07-24 | 2,479.00 | 2,525.00 | 2,475.00 | 2,500.00 | 1.0M |
| 2025-07-23 | 2,417.00 | 2,507.00 | 2,415.00 | 2,465.00 | 1.3M |
| 2025-07-22 | 2,457.00 | 2,457.00 | 2,397.00 | 2,430.00 | 0.9M |
| 2025-07-21 | 2,408.00 | 2,461.00 | 2,392.00 | 2,425.00 | 1.1M |
| 2025-07-18 | 2,368.00 | 2,417.00 | 2,367.00 | 2,399.00 | 0.9M |
| 2025-07-17 | 2,373.00 | 2,392.00 | 2,356.00 | 2,374.00 | 0.6M |
| 2025-07-16 | 2,361.00 | 2,380.00 | 2,357.00 | 2,369.00 | 0.4M |
| 2025-07-15 | 2,386.00 | 2,391.00 | 2,365.00 | 2,376.00 | 0.4M |
| 2025-07-14 | 2,405.00 | 2,411.00 | 2,376.00 | 2,392.00 | 0.6M |
| 2025-07-11 | 2,369.00 | 2,405.00 | 2,365.00 | 2,387.00 | 0.7M |
| 2025-07-10 | 2,395.00 | 2,403.00 | 2,363.00 | 2,380.00 | 0.7M |
| 2025-07-09 | 2,370.00 | 2,408.00 | 2,370.00 | 2,393.00 | 0.7M |
| 2025-07-08 | 2,365.00 | 2,380.00 | 2,352.00 | 2,365.00 | 0.8M |
| 2025-07-07 | 2,396.00 | 2,400.00 | 2,372.00 | 2,382.00 | 0.6M |
| 2025-07-04 | 2,390.00 | 2,404.00 | 2,383.00 | 2,393.00 | 0.5M |
| 2025-07-03 | 2,415.00 | 2,432.00 | 2,396.00 | 2,415.00 | 0.7M |
| 2025-07-02 | 2,408.00 | 2,428.00 | 2,395.00 | 2,408.00 | 0.7M |
| 2025-07-01 | 2,386.00 | 2,407.00 | 2,378.00 | 2,393.00 | 0.7M |
| 2025-06-30 | 2,380.00 | 2,385.00 | 2,361.00 | 2,374.00 | 0.8M |
| 2025-06-27 | 2,389.00 | 2,397.00 | 2,372.00 | 2,386.00 | 0.9M |
| 2025-06-26 | 2,417.00 | 2,429.00 | 2,385.00 | 2,406.00 | 1.0M |
| 2025-06-25 | 2,384.00 | 2,429.00 | 2,373.00 | 2,402.00 | 1.6M |
| 2025-06-24 | 2,383.00 | 2,400.00 | 2,375.00 | 2,388.00 | 1.1M |
| 2025-06-23 | 2,488.00 | 2,495.00 | 2,336.00 | 2,414.00 | 2.9M |
| 2025-06-20 | 2,518.00 | 2,588.00 | 2,476.00 | 2,512.00 | 2.5M |
| 2025-06-19 | 2,541.00 | 2,571.00 | 2,509.00 | 2,538.00 | 2.0M |
| 2025-06-18 | 2,523.00 | 2,569.00 | 2,494.00 | 2,533.00 | 2.9M |
| 2025-06-17 | 2,469.00 | 2,527.00 | 2,461.00 | 2,501.00 | 2.3M |
| 2025-06-16 | 2,440.00 | 2,466.00 | 2,397.00 | 2,438.00 | 2.1M |
| 2025-06-13 | 2,400.00 | 2,511.00 | 2,367.00 | 2,446.00 | 2.6M |
| 2025-06-12 | 2,282.00 | 2,455.00 | 2,274.00 | 2,378.00 | 1.7M |
| 2025-06-11 | 2,295.00 | 2,307.00 | 2,280.00 | 2,294.00 | 0.5M |
| 2025-06-10 | 2,274.00 | 2,295.00 | 2,268.00 | 2,280.00 | 0.5M |
| 2025-06-09 | 2,282.00 | 2,296.00 | 2,260.00 | 2,278.00 | 0.7M |
| 2025-06-06 | 2,265.00 | 2,283.00 | 2,254.00 | 2,270.00 | 0.6M |
| 2025-06-05 | 2,269.00 | 2,278.00 | 2,254.00 | 2,266.00 | 0.6M |
| 2025-06-04 | 2,263.00 | 2,273.00 | 2,241.00 | 2,257.00 | 0.7M |
| 2025-06-03 | 2,226.00 | 2,275.00 | 2,220.00 | 2,248.00 | 1.1M |
| 2025-05-29 | 2,220.00 | 2,221.00 | 2,195.00 | 2,209.00 | 0.7M |
| 2025-05-28 | 2,214.00 | 2,220.00 | 2,173.00 | 2,201.00 | 0.9M |
| 2025-05-27 | 2,205.00 | 2,221.00 | 2,198.00 | 2,209.00 | 0.5M |
| 2025-05-26 | 2,222.00 | 2,222.00 | 2,181.00 | 2,199.00 | 0.8M |
| 2025-05-23 | 2,221.00 | 2,250.00 | 2,211.00 | 2,231.00 | 0.6M |
| 2025-05-22 | 2,244.00 | 2,254.00 | 2,220.00 | 2,241.00 | 0.5M |
| 2025-05-21 | 2,266.00 | 2,270.00 | 2,240.00 | 2,253.00 | 0.5M |
| 2025-05-20 | 2,256.00 | 2,284.00 | 2,250.00 | 2,266.00 | 0.6M |
| 2025-05-19 | 2,278.00 | 2,284.00 | 2,247.00 | 2,265.00 | 0.5M |
| 2025-05-16 | 2,289.00 | 2,305.00 | 2,260.00 | 2,281.00 | 0.6M |
| 2025-05-15 | 2,315.00 | 2,324.00 | 2,282.00 | 2,307.00 | 0.6M |
| 2025-05-14 | 2,363.00 | 2,363.00 | 2,313.00 | 2,336.00 | 0.8M |
| 2025-05-13 | 2,300.00 | 2,369.00 | 2,287.00 | 2,333.00 | 1.2M |
| 2025-05-12 | 2,290.00 | 2,308.00 | 2,256.00 | 2,281.00 | 0.8M |
| 2025-05-09 | 2,232.00 | 2,271.00 | 2,221.00 | 2,245.00 | 0.6M |
| 2025-05-08 | 2,216.00 | 2,247.00 | 2,211.00 | 2,230.00 | 0.5M |
| 2025-05-07 | 2,236.00 | 2,244.00 | 2,206.00 | 2,220.00 | 0.6M |
| 2025-05-06 | 2,224.00 | 2,287.00 | 2,222.00 | 2,251.00 | 0.8M |
| 2025-04-29 | 2,279.00 | 2,283.00 | 2,250.00 | 2,267.00 | 0.5M |
| 2025-04-28 | 2,310.00 | 2,310.00 | 2,265.00 | 2,286.00 | 0.6M |
| 2025-04-25 | 2,280.00 | 2,312.00 | 2,280.00 | 2,300.00 | 0.7M |
| 2025-04-24 | 2,288.00 | 2,302.00 | 2,277.00 | 2,288.00 | 0.5M |
| 2025-04-23 | 2,292.00 | 2,298.00 | 2,273.00 | 2,286.00 | 0.5M |
| 2025-04-22 | 2,260.00 | 2,307.00 | 2,242.00 | 2,275.00 | 0.8M |
| 2025-04-21 | 2,269.00 | 2,272.00 | 2,252.00 | 2,262.00 | 0.5M |
| 2025-04-18 | 2,270.00 | 2,288.00 | 2,258.00 | 2,272.00 | 0.6M |
| 2025-04-17 | 2,242.00 | 2,270.00 | 2,242.00 | 2,258.00 | 0.6M |
| 2025-04-16 | 2,270.00 | 2,274.00 | 2,234.00 | 2,254.00 | 0.7M |
| 2025-04-15 | 2,275.00 | 2,290.00 | 2,257.00 | 2,275.00 | 0.4M |
| 2025-04-14 | 2,288.00 | 2,290.00 | 2,264.00 | 2,278.00 | 0.4M |
| 2025-04-11 | 2,312.00 | 2,312.00 | 2,274.00 | 2,292.00 | 0.4M |
| 2025-04-10 | 2,303.00 | 2,319.00 | 2,282.00 | 2,300.00 | 0.4M |
| 2025-04-09 | 2,187.00 | 2,325.00 | 2,187.00 | 2,273.00 | 0.5M |
| 2025-04-08 | 2,365.00 | 2,395.00 | 2,253.00 | 2,339.00 | 1.1M |
| 2025-04-07 | 2,300.00 | 2,412.00 | 2,299.00 | 2,389.00 | 1.4M |
| 2025-04-02 | 2,475.00 | 2,484.00 | 2,452.00 | 2,469.00 | 0.6M |
| 2025-04-01 | 2,482.00 | 2,491.00 | 2,473.00 | 2,482.00 | 0.5M |
| 2025-03-31 | 2,479.00 | 2,495.00 | 2,468.00 | 2,483.00 | 0.6M |
| 2025-03-28 | 2,538.00 | 2,541.00 | 2,477.00 | 2,505.00 | 0.9M |
| 2025-03-27 | 2,563.00 | 2,573.00 | 2,525.00 | 2,545.00 | 0.8M |
| 2025-03-26 | 2,556.00 | 2,578.00 | 2,550.00 | 2,565.00 | 0.6M |
| 2025-03-25 | 2,547.00 | 2,556.00 | 2,538.00 | 2,547.00 | 0.4M |
| 2025-03-24 | 2,587.00 | 2,587.00 | 2,543.00 | 2,562.00 | 0.7M |
| 2025-03-21 | 2,555.00 | 2,593.00 | 2,548.00 | 2,577.00 | 0.7M |
| 2025-03-20 | 2,560.00 | 2,574.00 | 2,548.00 | 2,558.00 | 0.5M |
| 2025-03-19 | 2,544.00 | 2,566.00 | 2,535.00 | 2,551.00 | 0.6M |
| 2025-03-18 | 2,535.00 | 2,545.00 | 2,516.00 | 2,532.00 | 0.6M |
| 2025-03-17 | 2,563.00 | 2,564.00 | 2,521.00 | 2,542.00 | 0.8M |
| 2025-03-14 | 2,591.00 | 2,597.00 | 2,558.00 | 2,580.00 | 0.7M |
| 2025-03-13 | 2,540.00 | 2,593.00 | 2,535.00 | 2,565.00 | 0.9M |
| 2025-03-12 | 2,532.00 | 2,553.00 | 2,519.00 | 2,537.00 | 0.7M |
| 2025-03-11 | 2,592.00 | 2,599.00 | 2,526.00 | 2,561.00 | 1.0M |
| 2025-03-10 | 2,590.00 | 2,599.00 | 2,562.00 | 2,583.00 | 0.8M |
| 2025-03-07 | 2,599.00 | 2,624.00 | 2,582.00 | 2,601.00 | 0.8M |
| 2025-03-06 | 2,571.00 | 2,596.00 | 2,565.00 | 2,584.00 | 0.6M |
| 2025-03-05 | 2,591.00 | 2,591.00 | 2,557.00 | 2,573.00 | 0.8M |
| 2025-03-04 | 2,602.00 | 2,604.00 | 2,578.00 | 2,589.00 | 0.6M |
| 2025-03-03 | 2,601.00 | 2,617.00 | 2,593.00 | 2,605.00 | 0.6M |
| 2025-02-28 | 2,585.00 | 2,621.00 | 2,581.00 | 2,605.00 | 0.7M |
| 2025-02-27 | 2,591.00 | 2,594.00 | 2,573.00 | 2,582.00 | 0.5M |
| 2025-02-26 | 2,557.00 | 2,590.00 | 2,546.00 | 2,567.00 | 0.7M |
| 2025-02-25 | 2,538.00 | 2,558.00 | 2,510.00 | 2,534.00 | 0.8M |
| 2025-02-24 | 2,570.00 | 2,572.00 | 2,540.00 | 2,557.00 | 0.5M |
| 2025-02-21 | 2,545.00 | 2,579.00 | 2,537.00 | 2,562.00 | 0.8M |
| 2025-02-20 | 2,550.00 | 2,558.00 | 2,538.00 | 2,549.00 | 0.4M |
| 2025-02-19 | 2,530.00 | 2,550.00 | 2,523.00 | 2,539.00 | 0.4M |
| 2025-02-18 | 2,546.00 | 2,562.00 | 2,529.00 | 2,544.00 | 0.5M |
| 2025-02-17 | 2,555.00 | 2,557.00 | 2,538.00 | 2,547.00 | 0.3M |
| 2025-02-14 | 2,532.00 | 2,555.00 | 2,516.00 | 2,533.00 | 0.6M |
| 2025-02-13 | 2,539.00 | 2,561.00 | 2,523.00 | 2,539.00 | 0.6M |
| 2025-02-12 | 2,578.00 | 2,581.00 | 2,540.00 | 2,560.00 | 0.5M |
| 2025-02-11 | 2,601.00 | 2,603.00 | 2,568.00 | 2,584.00 | 0.5M |
| 2025-02-10 | 2,611.00 | 2,615.00 | 2,586.00 | 2,599.00 | 0.4M |
| 2025-02-07 | 2,590.00 | 2,619.00 | 2,576.00 | 2,596.00 | 0.6M |
| 2025-02-06 | 2,596.00 | 2,607.00 | 2,581.00 | 2,591.00 | 0.5M |
| 2025-02-05 | 2,555.00 | 2,589.00 | 2,531.00 | 2,554.00 | 1.1M |
| 2025-01-24 | 2,560.00 | 2,571.00 | 2,546.00 | 2,559.00 | 0.3M |
| 2025-01-23 | 2,551.00 | 2,571.00 | 2,546.00 | 2,561.00 | 0.4M |
| 2025-01-22 | 2,573.00 | 2,576.00 | 2,541.00 | 2,556.00 | 0.6M |
| 2025-01-21 | 2,581.00 | 2,590.00 | 2,563.00 | 2,577.00 | 0.6M |
| 2025-01-20 | 2,630.00 | 2,630.00 | 2,593.00 | 2,609.00 | 0.0M |
| 2025-01-17 | 2,651.00 | 2,656.00 | 2,614.00 | 2,641.00 | 0.0M |
| 2025-01-16 | 2,673.00 | 2,705.00 | 2,647.00 | 2,673.00 | 0.0M |
| 2025-01-15 | 2,665.00 | 2,695.00 | 2,634.00 | 2,658.00 | 0.0M |
| 2025-01-14 | 2,678.00 | 2,688.00 | 2,665.00 | 2,678.00 | 0.0M |
| 2025-01-13 | 2,707.00 | 2,707.00 | 2,682.00 | 2,684.00 | 0.0M |
| 2025-01-10 | 2,649.00 | 2,657.00 | 2,640.00 | 2,649.00 | 0.0M |
| 2025-01-09 | 2,633.00 | 2,633.00 | 2,601.00 | 2,632.00 | 0.0M |
| 2025-01-08 | 2,637.00 | 2,641.00 | 2,620.00 | 2,633.00 | 0.0M |
| 2025-01-07 | 2,637.00 | 2,640.00 | 2,633.00 | 2,637.00 | 0.0M |
| 2025-01-06 | 2,729.00 | 2,729.00 | 2,639.00 | 2,675.00 | 0.0M |
| 2025-01-03 | 2,779.00 | 2,779.00 | 2,699.00 | 2,750.00 | 0.0M |
| 2025-01-02 | 2,780.00 | 2,928.00 | 2,760.00 | 2,780.00 | 0.0M |