6,696.50
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 | 6,663.75 | 6,703.00 | 6,653.00 | 6,696.50 | 1.1M |
| 2025-09-25 | 6,697.00 | 6,705.50 | 6,624.25 | 6,659.75 | 1.3M |
| 2025-09-24 | 6,716.75 | 6,728.50 | 6,678.00 | 6,692.25 | 1.0M |
| 2025-09-23 | 6,750.00 | 6,756.50 | 6,701.50 | 6,715.00 | 0.9M |
| 2025-09-22 | 6,716.25 | 6,756.75 | 6,695.00 | 6,752.50 | 0.8M |
| 2025-09-21 | 6,714.50 | 6,721.25 | 6,712.25 | 6,714.50 | 0.0M |
| 2025-09-19 | 6,644.25 | 6,659.75 | 6,622.50 | 6,658.77 | 0.0M |
| 2025-09-18 | 6,608.50 | 6,662.00 | 6,606.00 | 6,635.00 | 0.1M |
| 2025-09-17 | 6,613.25 | 6,629.25 | 6,554.00 | 6,601.25 | 0.2M |
| 2025-09-16 | 6,616.75 | 6,639.00 | 6,604.25 | 6,610.75 | 0.2M |
| 2025-09-15 | 6,588.50 | 6,623.75 | 6,585.25 | 6,621.50 | 0.3M |
| 2025-09-14 | 6,588.25 | 6,592.75 | 6,586.00 | 6,588.25 | 0.0M |
| 2025-09-12 | 6,594.75 | 6,605.75 | 6,576.00 | 6,588.25 | 0.8M |
| 2025-09-11 | 6,536.75 | 6,600.00 | 6,535.25 | 6,592.50 | 1.0M |
| 2025-09-10 | 6,533.00 | 6,565.00 | 6,522.50 | 6,539.75 | 1.0M |
| 2025-09-09 | 6,508.00 | 6,536.25 | 6,488.75 | 6,521.75 | 0.9M |
| 2025-09-08 | 6,484.00 | 6,516.50 | 6,480.00 | 6,506.00 | 0.8M |
| 2025-09-05 | 6,514.25 | 6,541.75 | 6,452.00 | 6,489.75 | 1.3M |
| 2025-09-04 | 6,460.25 | 6,516.75 | 6,454.50 | 6,510.75 | 0.9M |
| 2025-09-03 | 6,449.00 | 6,464.50 | 6,425.50 | 6,457.25 | 0.9M |
| 2025-09-02 | 6,479.25 | 6,491.50 | 6,371.50 | 6,425.50 | 1.3M |
| 2025-09-01 | 6,469.75 | 6,491.25 | 6,459.50 | 6,469.75 | 0.2M |
| 2025-08-29 | 6,516.50 | 6,518.00 | 6,455.25 | 6,472.75 | 0.9M |
| 2025-08-28 | 6,485.00 | 6,523.00 | 6,471.00 | 6,517.50 | 0.8M |
| 2025-08-27 | 6,486.75 | 6,507.00 | 6,459.00 | 6,496.00 | 0.7M |
| 2025-08-26 | 6,461.25 | 6,487.50 | 6,430.50 | 6,482.50 | 0.8M |
| 2025-08-25 | 6,493.00 | 6,493.50 | 6,453.00 | 6,455.50 | 0.6M |
| 2025-08-22 | 6,392.50 | 6,496.25 | 6,363.75 | 6,483.25 | 0.9M |
| 2025-08-21 | 6,414.50 | 6,419.00 | 6,370.25 | 6,388.25 | 1.0M |
| 2025-08-20 | 6,434.00 | 6,437.75 | 6,362.75 | 6,413.25 | 1.3M |
| 2025-08-19 | 6,468.00 | 6,477.50 | 6,419.25 | 6,432.50 | 0.9M |
| 2025-08-18 | 6,467.00 | 6,484.50 | 6,455.75 | 6,469.25 | 0.7M |
| 2025-08-15 | 6,488.50 | 6,509.00 | 6,461.50 | 6,471.50 | 0.8M |
| 2025-08-14 | 6,486.00 | 6,496.25 | 6,453.00 | 6,490.50 | 0.9M |
| 2025-08-13 | 6,468.50 | 6,502.50 | 6,461.00 | 6,488.75 | 0.8M |
| 2025-08-12 | 6,398.00 | 6,470.25 | 6,391.25 | 6,468.50 | 0.9M |
| 2025-08-11 | 6,424.50 | 6,431.25 | 6,387.75 | 6,399.75 | 0.8M |
| 2025-08-08 | 6,373.25 | 6,425.75 | 6,369.00 | 6,413.50 | 0.9M |
| 2025-08-07 | 6,370.75 | 6,426.75 | 6,334.25 | 6,366.50 | 1.3M |
| 2025-08-06 | 6,323.50 | 6,379.50 | 6,313.00 | 6,371.00 | 1.0M |
| 2025-08-05 | 6,369.50 | 6,377.50 | 6,315.75 | 6,325.25 | 1.2M |
| 2025-08-04 | 6,256.75 | 6,370.25 | 6,251.25 | 6,356.00 | 1.0M |
| 2025-08-01 | 6,361.50 | 6,373.00 | 6,239.50 | 6,264.50 | 1.8M |
| 2025-07-31 | 6,435.00 | 6,468.50 | 6,358.25 | 6,374.25 | 1.5M |
| 2025-07-30 | 6,404.25 | 6,435.25 | 6,366.75 | 6,396.25 | 0.9M |
| 2025-07-29 | 6,424.50 | 6,442.50 | 6,396.25 | 6,406.00 | 0.8M |
| 2025-07-28 | 6,447.00 | 6,457.75 | 6,409.00 | 6,422.75 | 0.7M |
| 2025-07-25 | 6,406.50 | 6,431.00 | 6,401.25 | 6,425.00 | 0.6M |
| 2025-07-24 | 6,404.75 | 6,418.25 | 6,391.25 | 6,401.50 | 0.7M |
| 2025-07-23 | 6,347.00 | 6,407.50 | 6,342.50 | 6,396.25 | 0.9M |
| 2025-07-22 | 6,347.75 | 6,353.75 | 6,318.50 | 6,346.75 | 0.9M |
| 2025-07-21 | 6,335.50 | 6,374.00 | 6,329.75 | 6,344.75 | 0.7M |
| 2025-07-18 | 6,342.25 | 6,357.00 | 6,322.00 | 6,334.75 | 0.8M |
| 2025-07-17 | 6,299.50 | 6,345.50 | 6,288.25 | 6,340.50 | 0.8M |
| 2025-07-16 | 6,273.75 | 6,308.50 | 6,240.75 | 6,303.25 | 1.2M |
| 2025-07-15 | 6,309.00 | 6,349.00 | 6,272.50 | 6,284.00 | 1.1M |
| 2025-07-14 | 6,274.25 | 6,315.00 | 6,258.25 | 6,311.00 | 0.8M |
| 2025-07-11 | 6,322.50 | 6,330.50 | 6,276.50 | 6,300.00 | 0.9M |
| 2025-07-10 | 6,306.50 | 6,335.50 | 6,287.50 | 6,324.25 | 0.8M |
| 2025-07-09 | 6,271.75 | 6,315.25 | 6,259.75 | 6,307.25 | 1.0M |
| 2025-07-08 | 6,263.50 | 6,289.25 | 6,254.50 | 6,272.00 | 0.9M |
| 2025-07-07 | 6,307.25 | 6,315.25 | 6,246.25 | 6,276.00 | 1.2M |
| 2025-07-04 | 6,315.50 | 6,318.50 | 6,276.50 | 6,283.50 | 0.1M |
| 2025-07-03 | 6,276.75 | 6,333.50 | 6,270.25 | 6,324.25 | 0.5M |
| 2025-07-02 | 6,248.25 | 6,279.25 | 6,235.50 | 6,275.00 | 0.7M |
| 2025-07-01 | 6,245.50 | 6,261.50 | 6,227.25 | 6,248.75 | 1.0M |
| 2025-06-30 | 6,223.25 | 6,265.50 | 6,223.25 | 6,253.75 | 1.0M |
| 2025-06-27 | 6,199.00 | 6,239.00 | 6,183.50 | 6,223.75 | 0.9M |
| 2025-06-26 | 6,144.50 | 6,200.00 | 6,141.25 | 6,195.00 | 0.7M |
| 2025-06-25 | 6,143.75 | 6,160.25 | 6,130.75 | 6,147.00 | 0.7M |
| 2025-06-24 | 6,077.75 | 6,155.25 | 6,075.25 | 6,146.25 | 0.9M |
| 2025-06-23 | 5,964.25 | 6,081.50 | 5,949.00 | 6,077.00 | 1.2M |
| 2025-06-20 | 5,981.50 | 6,020.00 | 5,918.25 | 6,010.21 | 0.1M |
| 2025-06-19 | 5,963.50 | 5,981.75 | 5,919.00 | 5,963.50 | 0.1M |
| 2025-06-18 | 5,980.00 | 6,023.00 | 5,965.00 | 5,981.50 | 0.2M |
| 2025-06-17 | 6,037.00 | 6,040.25 | 5,976.50 | 5,985.00 | 0.3M |
| 2025-06-16 | 5,950.00 | 6,055.50 | 5,941.00 | 6,035.75 | 0.4M |
| 2025-06-13 | 6,043.50 | 6,044.25 | 5,925.00 | 5,979.25 | 1.4M |
| 2025-06-12 | 6,028.00 | 6,051.00 | 5,981.75 | 6,049.50 | 1.2M |
| 2025-06-11 | 6,039.25 | 6,074.75 | 6,006.25 | 6,029.00 | 1.4M |
| 2025-06-10 | 6,013.50 | 6,049.25 | 5,991.00 | 6,045.00 | 1.0M |
| 2025-06-09 | 6,010.00 | 6,027.75 | 5,992.25 | 6,010.25 | 0.8M |
| 2025-06-06 | 5,934.00 | 6,025.00 | 5,930.00 | 6,006.75 | 1.1M |
| 2025-06-05 | 5,976.50 | 6,016.00 | 5,928.75 | 5,946.00 | 1.6M |
| 2025-06-04 | 5,980.00 | 5,999.00 | 5,974.00 | 5,981.00 | 0.9M |
| 2025-06-03 | 5,949.25 | 5,991.25 | 5,909.00 | 5,981.50 | 0.9M |
| 2025-06-02 | 5,898.50 | 5,955.50 | 5,867.50 | 5,947.25 | 1.0M |
| 2025-05-30 | 5,913.00 | 5,932.75 | 5,853.00 | 5,916.00 | 1.4M |
| 2025-05-29 | 5,924.00 | 6,008.00 | 5,883.75 | 5,922.75 | 1.4M |
| 2025-05-28 | 5,941.25 | 5,952.50 | 5,890.00 | 5,902.75 | 1.0M |
| 2025-05-27 | 5,820.25 | 5,941.75 | 5,813.25 | 5,934.25 | 1.0M |
| 2025-05-26 | 5,879.00 | 5,894.75 | 5,861.75 | 5,879.00 | 0.2M |
| 2025-05-23 | 5,868.25 | 5,872.00 | 5,756.50 | 5,817.00 | 1.5M |
| 2025-05-22 | 5,857.75 | 5,895.00 | 5,828.00 | 5,856.75 | 1.4M |
| 2025-05-21 | 5,954.50 | 5,958.00 | 5,847.75 | 5,861.25 | 1.7M |
| 2025-05-20 | 5,980.25 | 5,993.25 | 5,926.50 | 5,959.75 | 1.1M |
| 2025-05-19 | 5,930.50 | 5,987.50 | 5,892.75 | 5,982.50 | 1.1M |
| 2025-05-16 | 5,935.50 | 5,977.75 | 5,923.00 | 5,975.50 | 0.9M |
| 2025-05-15 | 5,904.25 | 5,944.50 | 5,867.00 | 5,933.25 | 1.1M |
| 2025-05-14 | 5,901.75 | 5,925.00 | 5,890.00 | 5,908.50 | 1.1M |
| 2025-05-13 | 5,868.00 | 5,926.75 | 5,835.75 | 5,904.50 | 1.1M |
| 2025-05-12 | 5,743.50 | 5,876.25 | 5,734.00 | 5,865.00 | 1.5M |
| 2025-05-09 | 5,687.75 | 5,715.75 | 5,662.75 | 5,678.00 | 1.1M |
| 2025-05-08 | 5,645.75 | 5,741.00 | 5,636.50 | 5,684.50 | 1.4M |
| 2025-05-07 | 5,609.50 | 5,690.75 | 5,596.00 | 5,652.00 | 1.3M |
| 2025-05-06 | 5,667.00 | 5,673.50 | 5,605.00 | 5,625.75 | 1.3M |
| 2025-05-05 | 5,705.25 | 5,707.00 | 5,655.25 | 5,671.75 | 1.0M |
| 2025-05-02 | 5,608.00 | 5,724.50 | 5,600.75 | 5,709.00 | 1.3M |
| 2025-05-01 | 5,618.00 | 5,682.25 | 5,601.50 | 5,623.25 | 1.3M |
| 2025-04-30 | 5,580.25 | 5,628.75 | 5,455.25 | 5,587.00 | 1.8M |
| 2025-04-29 | 5,544.00 | 5,597.50 | 5,521.00 | 5,583.75 | 1.3M |
| 2025-04-28 | 5,543.75 | 5,578.75 | 5,492.75 | 5,553.00 | 1.2M |
| 2025-04-25 | 5,528.00 | 5,563.25 | 5,480.00 | 5,549.75 | 1.5M |
| 2025-04-24 | 5,408.00 | 5,543.50 | 5,355.50 | 5,511.25 | 1.6M |
| 2025-04-23 | 5,375.00 | 5,500.00 | 5,375.00 | 5,401.75 | 1.8M |
| 2025-04-22 | 5,183.00 | 5,339.25 | 5,171.75 | 5,314.75 | 1.6M |
| 2025-04-21 | 5,284.25 | 5,309.50 | 5,127.00 | 5,184.75 | 1.4M |
| 2025-04-17 | 5,306.75 | 5,373.75 | 5,285.50 | 5,312.75 | 1.6M |
| 2025-04-16 | 5,406.00 | 5,425.50 | 5,250.75 | 5,305.75 | 1.8M |
| 2025-04-15 | 5,432.00 | 5,485.00 | 5,413.00 | 5,428.25 | 1.5M |
| 2025-04-14 | 5,447.25 | 5,497.75 | 5,391.00 | 5,440.75 | 1.7M |
| 2025-04-11 | 5,300.00 | 5,417.75 | 5,206.75 | 5,391.25 | 2.2M |
| 2025-04-10 | 5,502.50 | 5,528.75 | 5,146.75 | 5,302.00 | 2.9M |
| 2025-04-09 | 5,007.00 | 5,519.75 | 4,873.50 | 5,491.00 | 3.1M |
| 2025-04-08 | 5,125.00 | 5,304.50 | 4,940.50 | 5,020.25 | 2.8M |
| 2025-04-07 | 5,007.00 | 5,285.75 | 4,832.50 | 5,097.25 | 3.8M |
| 2025-04-04 | 5,421.50 | 5,435.00 | 5,074.00 | 5,110.25 | 2.6M |
| 2025-04-03 | 5,554.75 | 5,565.00 | 5,415.25 | 5,432.75 | 2.0M |
| 2025-04-02 | 5,672.25 | 5,776.25 | 5,566.50 | 5,712.25 | 1.9M |
| 2025-04-01 | 5,643.75 | 5,694.75 | 5,600.25 | 5,674.50 | 1.6M |
| 2025-03-31 | 5,590.00 | 5,672.50 | 5,533.75 | 5,653.25 | 1.7M |
| 2025-03-28 | 5,742.00 | 5,748.00 | 5,602.25 | 5,623.00 | 1.3M |
| 2025-03-27 | 5,738.25 | 5,779.75 | 5,720.00 | 5,739.25 | 1.2M |
| 2025-03-26 | 5,831.00 | 5,836.50 | 5,743.00 | 5,759.50 | 1.1M |
| 2025-03-25 | 5,813.25 | 5,837.25 | 5,801.50 | 5,826.50 | 0.8M |
| 2025-03-24 | 5,740.00 | 5,825.50 | 5,739.75 | 5,815.50 | 0.9M |
| 2025-03-21 | 5,665.00 | 5,674.25 | 5,598.50 | 5,617.80 | 0.0M |
| 2025-03-20 | 5,678.75 | 5,714.00 | 5,631.75 | 5,662.50 | 0.2M |
| 2025-03-19 | 5,617.50 | 5,718.50 | 5,606.25 | 5,678.50 | 0.3M |
| 2025-03-18 | 5,679.75 | 5,686.00 | 5,600.00 | 5,618.00 | 0.4M |
| 2025-03-17 | 5,627.00 | 5,707.75 | 5,599.00 | 5,680.25 | 0.8M |
| 2025-03-14 | 5,539.50 | 5,649.00 | 5,538.75 | 5,640.00 | 1.5M |
| 2025-03-13 | 5,598.00 | 5,623.00 | 5,509.25 | 5,527.50 | 1.9M |
| 2025-03-12 | 5,579.50 | 5,674.50 | 5,550.25 | 5,604.75 | 1.7M |
| 2025-03-11 | 5,624.75 | 5,651.50 | 5,534.50 | 5,577.00 | 2.2M |
| 2025-03-10 | 5,753.75 | 5,757.25 | 5,571.25 | 5,620.75 | 2.2M |
| 2025-03-07 | 5,765.25 | 5,791.25 | 5,673.00 | 5,776.00 | 1.8M |
| 2025-03-06 | 5,845.50 | 5,853.75 | 5,720.00 | 5,746.25 | 1.9M |
| 2025-03-05 | 5,831.75 | 5,869.75 | 5,750.75 | 5,851.25 | 1.8M |
| 2025-03-04 | 5,875.00 | 5,884.25 | 5,741.50 | 5,789.50 | 2.2M |
| 2025-03-03 | 5,967.50 | 6,000.50 | 5,821.75 | 5,860.75 | 1.9M |
| 2025-02-28 | 5,885.00 | 5,971.25 | 5,847.75 | 5,963.25 | 1.8M |
| 2025-02-27 | 5,981.50 | 6,014.50 | 5,872.75 | 5,876.25 | 1.8M |
| 2025-02-26 | 5,983.00 | 6,023.75 | 5,945.50 | 5,970.75 | 1.4M |
| 2025-02-25 | 6,007.75 | 6,016.00 | 5,924.00 | 5,970.00 | 1.7M |
| 2025-02-24 | 6,039.25 | 6,067.50 | 5,994.25 | 6,000.75 | 1.3M |
| 2025-02-21 | 6,132.75 | 6,142.50 | 6,024.75 | 6,029.00 | 1.3M |
| 2025-02-20 | 6,154.25 | 6,158.25 | 6,102.75 | 6,136.50 | 1.0M |
| 2025-02-19 | 6,143.75 | 6,166.25 | 6,128.25 | 6,163.00 | 0.7M |
| 2025-02-18 | 6,138.25 | 6,157.75 | 6,118.25 | 6,146.75 | 0.8M |
| 2025-02-14 | 6,131.00 | 6,147.00 | 6,121.25 | 6,132.00 | 0.7M |
| 2025-02-13 | 6,079.75 | 6,138.00 | 6,053.50 | 6,135.25 | 1.0M |
| 2025-02-12 | 6,090.00 | 6,098.25 | 6,020.75 | 6,072.75 | 1.1M |
| 2025-02-11 | 6,085.50 | 6,098.50 | 6,057.75 | 6,092.25 | 0.8M |
| 2025-02-10 | 6,016.50 | 6,096.00 | 6,011.50 | 6,088.75 | 0.7M |
| 2025-02-07 | 6,091.00 | 6,123.25 | 6,041.25 | 6,049.50 | 1.2M |
| 2025-02-06 | 6,089.00 | 6,108.50 | 6,070.00 | 6,106.00 | 0.8M |
| 2025-02-05 | 6,043.75 | 6,092.00 | 6,020.00 | 6,086.50 | 0.9M |
| 2025-02-04 | 6,066.75 | 6,069.00 | 5,987.00 | 6,063.00 | 0.9M |
| 2025-02-03 | 6,009.00 | 6,061.25 | 5,935.50 | 6,022.25 | 1.5M |
| 2025-01-31 | 6,103.50 | 6,147.75 | 6,057.75 | 6,067.25 | 1.2M |
| 2025-01-30 | 6,073.25 | 6,116.25 | 6,056.25 | 6,099.25 | 1.1M |
| 2025-01-29 | 6,092.00 | 6,111.25 | 6,042.25 | 6,067.50 | 1.0M |
| 2025-01-28 | 6,058.00 | 6,105.50 | 6,023.50 | 6,097.00 | 1.0M |
| 2025-01-27 | 6,106.50 | 6,106.50 | 5,948.00 | 6,046.75 | 1.5M |
| 2025-01-24 | 6,148.25 | 6,163.00 | 6,122.00 | 6,133.25 | 0.7M |
| 2025-01-23 | 6,120.50 | 6,153.75 | 6,101.50 | 6,152.00 | 0.7M |
| 2025-01-22 | 6,093.00 | 6,135.50 | 6,087.00 | 6,120.50 | 0.7M |
| 2025-01-21 | 6,032.50 | 6,093.25 | 5,994.50 | 6,084.25 | 1.1M |
| 2025-01-17 | 5,971.00 | 6,051.75 | 5,968.00 | 6,033.50 | 0.9M |
| 2025-01-16 | 5,989.00 | 6,017.50 | 5,962.00 | 5,975.50 | 1.1M |
| 2025-01-15 | 5,891.75 | 6,001.25 | 5,879.50 | 5,989.00 | 1.0M |
| 2025-01-14 | 5,886.50 | 5,918.75 | 5,842.25 | 5,882.25 | 1.3M |
| 2025-01-13 | 5,864.50 | 5,883.25 | 5,809.00 | 5,874.50 | 1.1M |
| 2025-01-10 | 5,943.75 | 5,959.50 | 5,845.00 | 5,866.25 | 1.3M |
| 2025-01-09 | 5,954.75 | 5,957.25 | 5,929.25 | 5,944.25 | 0.1M |
| 2025-01-08 | 5,955.00 | 5,975.00 | 5,917.00 | 5,959.25 | 1.1M |
| 2025-01-07 | 6,028.25 | 6,045.50 | 5,935.00 | 5,954.25 | 1.3M |
| 2025-01-06 | 5,993.00 | 6,068.25 | 5,980.75 | 6,020.50 | 0.9M |
| 2025-01-03 | 5,920.25 | 5,996.75 | 5,911.25 | 5,989.50 | 0.8M |
| 2025-01-02 | 5,947.00 | 5,995.25 | 5,874.75 | 5,916.50 | 1.2M |