2,575.68
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 | 2,626.12 | 2,626.12 | 2,575.00 | 2,575.68 | 0.0M |
| 2025-09-25 | 2,630.00 | 2,663.00 | 2,630.00 | 2,651.00 | 0.0M |
| 2025-09-24 | 2,760.00 | 2,770.00 | 2,745.00 | 2,745.00 | 0.0M |
| 2025-09-23 | 2,808.00 | 2,822.83 | 2,750.01 | 2,760.00 | 0.0M |
| 2025-09-22 | 2,816.00 | 2,904.00 | 2,816.00 | 2,884.70 | 0.0M |
| 2025-09-19 | 2,790.00 | 2,840.00 | 2,790.00 | 2,834.00 | 0.0M |
| 2025-09-18 | 2,793.00 | 2,793.00 | 2,780.00 | 2,790.00 | 0.0M |
| 2025-09-17 | 2,692.00 | 2,692.00 | 2,685.00 | 2,688.00 | 0.0M |
| 2025-09-15 | 2,640.00 | 2,689.13 | 2,640.00 | 2,689.13 | 0.0M |
| 2025-09-12 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 0.0M |
| 2025-09-11 | 2,670.00 | 2,720.00 | 2,670.00 | 2,720.00 | 0.0M |
| 2025-09-10 | 2,670.00 | 2,670.00 | 2,668.01 | 2,668.01 | 0.0M |
| 2025-09-09 | 2,659.61 | 2,705.00 | 2,659.61 | 2,670.00 | 0.0M |
| 2025-09-08 | 2,700.00 | 2,741.00 | 2,700.00 | 2,741.00 | 0.0M |
| 2025-09-04 | 2,719.00 | 2,719.00 | 2,702.00 | 2,717.84 | 0.0M |
| 2025-09-03 | 2,577.00 | 2,600.00 | 2,577.00 | 2,600.00 | 0.0M |
| 2025-09-02 | 2,577.00 | 2,605.13 | 2,577.00 | 2,601.99 | 0.0M |
| 2025-08-29 | 2,650.00 | 2,650.00 | 2,639.13 | 2,639.13 | 0.0M |
| 2025-08-28 | 2,681.00 | 2,682.00 | 2,650.00 | 2,650.00 | 0.0M |
| 2025-08-27 | 2,649.00 | 2,649.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2025-08-26 | 2,621.00 | 2,630.00 | 2,608.00 | 2,620.00 | 0.0M |
| 2025-08-25 | 2,608.00 | 2,620.00 | 2,608.00 | 2,620.00 | 0.0M |
| 2025-08-22 | 2,600.00 | 2,647.12 | 2,600.00 | 2,645.79 | 0.0M |
| 2025-08-21 | 2,600.00 | 2,600.00 | 2,560.60 | 2,561.93 | 0.0M |
| 2025-08-20 | 2,585.00 | 2,585.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2025-08-19 | 2,700.00 | 2,700.00 | 2,578.51 | 2,578.51 | 0.0M |
| 2025-08-15 | 2,666.30 | 2,667.00 | 2,646.00 | 2,654.07 | 0.0M |
| 2025-08-14 | 2,850.00 | 2,850.00 | 2,733.00 | 2,737.00 | 0.0M |
| 2025-08-13 | 2,800.00 | 2,800.59 | 2,800.00 | 2,800.59 | 0.0M |
| 2025-08-12 | 2,749.27 | 2,752.65 | 2,749.27 | 2,752.65 | 0.0M |
| 2025-08-11 | 2,840.00 | 2,840.00 | 2,732.00 | 2,787.00 | 0.0M |
| 2025-08-08 | 2,773.00 | 2,773.00 | 2,768.10 | 2,770.00 | 0.0M |
| 2025-08-07 | 2,870.00 | 2,870.00 | 2,770.77 | 2,770.77 | 0.0M |
| 2025-08-06 | 2,732.00 | 2,890.00 | 2,732.00 | 2,871.96 | 0.0M |
| 2025-08-05 | 2,390.00 | 2,390.00 | 2,344.75 | 2,360.00 | 0.0M |
| 2025-08-04 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.0M |
| 2025-08-01 | 2,284.00 | 2,284.00 | 2,193.00 | 2,229.70 | 0.0M |
| 2025-07-31 | 2,370.00 | 2,383.00 | 2,340.00 | 2,340.25 | 0.0M |
| 2025-07-30 | 2,360.00 | 2,360.00 | 2,300.00 | 2,323.00 | 0.0M |
| 2025-07-29 | 2,373.00 | 2,400.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2025-07-28 | 2,360.00 | 2,390.00 | 2,360.00 | 2,375.22 | 0.0M |
| 2025-07-25 | 2,310.90 | 2,310.90 | 2,310.90 | 2,310.90 | 0.0M |
| 2025-07-24 | 2,260.00 | 2,262.00 | 2,260.00 | 2,262.00 | 0.0M |
| 2025-07-23 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 0.0M |
| 2025-07-22 | 2,360.00 | 2,360.00 | 2,311.60 | 2,321.00 | 0.0M |
| 2025-07-21 | 2,385.00 | 2,396.20 | 2,385.00 | 2,396.20 | 0.0M |
| 2025-07-18 | 2,366.14 | 2,400.00 | 2,364.61 | 2,379.00 | 0.0M |
| 2025-07-17 | 2,335.00 | 2,366.14 | 2,335.00 | 2,366.14 | 0.0M |
| 2025-07-16 | 2,194.50 | 2,240.00 | 2,185.00 | 2,237.74 | 0.0M |
| 2025-07-15 | 2,200.00 | 2,200.00 | 2,175.00 | 2,175.00 | 0.0M |
| 2025-07-14 | 2,195.00 | 2,195.00 | 2,184.00 | 2,184.00 | 0.0M |
| 2025-07-11 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 0.0M |
| 2025-07-10 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 0.0M |
| 2025-07-09 | 2,115.00 | 2,126.00 | 2,115.00 | 2,126.00 | 0.0M |
| 2025-07-08 | 2,200.00 | 2,200.00 | 2,086.00 | 2,086.00 | 0.0M |
| 2025-07-07 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 0.0M |
| 2025-07-03 | 2,195.00 | 2,195.00 | 2,169.00 | 2,169.00 | 0.0M |
| 2025-07-02 | 2,147.00 | 2,147.00 | 2,147.00 | 2,147.00 | 0.0M |
| 2025-07-01 | 2,130.00 | 2,130.00 | 2,111.00 | 2,111.00 | 0.0M |
| 2025-06-27 | 2,149.00 | 2,150.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2025-06-26 | 2,075.00 | 2,133.00 | 2,055.00 | 2,133.00 | 0.0M |
| 2025-06-25 | 2,158.00 | 2,158.00 | 2,136.00 | 2,136.00 | 0.0M |
| 2025-06-24 | 2,121.81 | 2,178.00 | 2,121.81 | 2,177.68 | 0.0M |
| 2025-06-23 | 2,050.00 | 2,100.20 | 2,050.00 | 2,099.58 | 0.0M |
| 2025-06-20 | 2,040.00 | 2,040.01 | 2,040.00 | 2,040.01 | 0.0M |
| 2025-06-18 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2025-06-17 | 2,050.00 | 2,050.00 | 2,027.00 | 2,027.00 | 0.0M |
| 2025-06-16 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 0.0M |
| 2025-06-13 | 2,005.00 | 2,016.00 | 1,994.00 | 1,998.00 | 0.0M |
| 2025-06-12 | 2,109.00 | 2,109.00 | 2,060.00 | 2,069.51 | 0.0M |
| 2025-06-11 | 2,150.00 | 2,200.48 | 2,150.00 | 2,172.00 | 0.0M |
| 2025-06-10 | 2,074.90 | 2,100.00 | 2,062.50 | 2,097.00 | 0.0M |
| 2025-06-09 | 2,130.00 | 2,130.00 | 2,073.00 | 2,080.00 | 0.0M |
| 2025-06-06 | 2,087.77 | 2,130.00 | 2,087.77 | 2,130.00 | 0.0M |
| 2025-06-05 | 1,990.00 | 2,020.00 | 1,990.00 | 1,996.00 | 0.0M |
| 2025-06-04 | 1,981.00 | 1,989.00 | 1,981.00 | 1,987.77 | 0.0M |
| 2025-06-03 | 2,037.00 | 2,047.00 | 2,025.00 | 2,025.00 | 0.0M |
| 2025-06-02 | 2,021.60 | 2,037.00 | 2,021.60 | 2,037.00 | 0.0M |
| 2025-05-30 | 2,073.00 | 2,073.00 | 2,019.00 | 2,073.00 | 0.0M |
| 2025-05-29 | 2,112.30 | 2,112.30 | 2,112.30 | 2,112.30 | 0.0M |
| 2025-05-28 | 2,055.90 | 2,084.40 | 2,054.00 | 2,084.40 | 0.0M |
| 2025-05-27 | 2,050.00 | 2,050.00 | 2,048.85 | 2,048.85 | 0.0M |
| 2025-05-23 | 1,974.00 | 1,982.50 | 1,971.00 | 1,971.00 | 0.0M |
| 2025-05-22 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2025-05-21 | 2,028.00 | 2,030.00 | 1,980.50 | 1,981.13 | 0.0M |
| 2025-05-20 | 2,083.00 | 2,083.00 | 2,020.00 | 2,045.00 | 0.0M |
| 2025-05-19 | 2,086.00 | 2,116.06 | 2,081.00 | 2,116.06 | 0.0M |
| 2025-05-16 | 2,184.00 | 2,184.00 | 2,145.79 | 2,145.79 | 0.0M |
| 2025-05-15 | 2,119.22 | 2,175.00 | 2,118.00 | 2,161.24 | 0.0M |
| 2025-05-14 | 2,130.00 | 2,160.00 | 2,101.00 | 2,160.00 | 0.0M |
| 2025-05-13 | 2,104.00 | 2,104.00 | 2,075.50 | 2,083.60 | 0.0M |
| 2025-05-12 | 1,940.00 | 2,055.35 | 1,940.00 | 2,055.35 | 0.0M |
| 2025-05-09 | 1,790.00 | 1,790.00 | 1,738.00 | 1,780.25 | 0.0M |
| 2025-05-08 | 1,725.00 | 1,819.12 | 1,725.00 | 1,819.12 | 0.0M |
| 2025-05-07 | 1,860.00 | 1,860.00 | 1,857.26 | 1,857.26 | 0.0M |
| 2025-05-06 | 1,880.00 | 1,880.00 | 1,849.70 | 1,849.83 | 0.0M |
| 2025-05-05 | 1,940.00 | 1,945.70 | 1,938.67 | 1,938.67 | 0.0M |
| 2025-05-02 | 1,959.00 | 1,959.00 | 1,952.00 | 1,954.00 | 0.0M |
| 2025-04-30 | 1,840.00 | 1,845.00 | 1,840.00 | 1,845.00 | 0.0M |
| 2025-04-29 | 1,950.00 | 1,950.00 | 1,937.80 | 1,937.80 | 0.0M |
| 2025-04-28 | 1,897.93 | 1,931.00 | 1,897.93 | 1,931.00 | 0.0M |
| 2025-04-25 | 1,884.88 | 1,920.00 | 1,884.88 | 1,897.93 | 0.0M |
| 2025-04-24 | 1,836.00 | 1,901.89 | 1,836.00 | 1,901.89 | 0.0M |
| 2025-04-23 | 1,781.00 | 1,800.00 | 1,781.00 | 1,800.00 | 0.0M |
| 2025-04-22 | 1,620.00 | 1,675.00 | 1,620.00 | 1,651.21 | 0.0M |
| 2025-04-21 | 1,593.00 | 1,600.00 | 1,593.00 | 1,600.00 | 0.0M |
| 2025-04-16 | 1,674.00 | 1,700.00 | 1,635.00 | 1,655.00 | 0.0M |
| 2025-04-14 | 1,684.50 | 1,684.50 | 1,663.00 | 1,663.00 | 0.0M |
| 2025-04-11 | 1,620.00 | 1,675.00 | 1,620.00 | 1,675.00 | 0.0M |
| 2025-04-10 | 1,725.00 | 1,740.00 | 1,700.00 | 1,720.00 | 0.0M |
| 2025-04-09 | 1,606.00 | 1,851.00 | 1,575.00 | 1,841.89 | 0.0M |
| 2025-04-08 | 1,759.85 | 1,759.85 | 1,603.70 | 1,605.00 | 0.0M |
| 2025-04-07 | 1,535.00 | 1,668.30 | 1,525.00 | 1,632.00 | 0.0M |
| 2025-04-04 | 1,641.00 | 1,641.00 | 1,458.00 | 1,546.00 | 0.0M |
| 2025-04-03 | 1,950.00 | 1,950.00 | 1,625.00 | 1,633.36 | 0.0M |
| 2025-04-02 | 2,035.92 | 2,070.00 | 2,028.65 | 2,029.00 | 0.0M |
| 2025-04-01 | 2,000.00 | 2,007.50 | 1,987.00 | 1,993.97 | 0.0M |
| 2025-03-28 | 2,007.00 | 2,007.00 | 1,958.81 | 1,964.34 | 0.0M |
| 2025-03-27 | 2,080.00 | 2,085.00 | 2,080.00 | 2,085.00 | 0.0M |
| 2025-03-26 | 2,082.90 | 2,085.28 | 2,082.90 | 2,085.28 | 0.0M |
| 2025-03-25 | 2,194.50 | 2,204.69 | 2,194.50 | 2,204.69 | 0.0M |
| 2025-03-24 | 2,210.00 | 2,210.00 | 2,194.50 | 2,194.50 | 0.0M |
| 2025-03-21 | 2,073.00 | 2,110.00 | 2,073.00 | 2,108.67 | 0.0M |
| 2025-03-20 | 2,101.00 | 2,101.00 | 2,038.00 | 2,050.00 | 0.0M |
| 2025-03-19 | 1,984.00 | 2,065.50 | 1,984.00 | 2,041.00 | 0.0M |
| 2025-03-18 | 1,884.00 | 1,884.00 | 1,872.00 | 1,872.00 | 0.0M |
| 2025-03-14 | 1,902.00 | 1,902.00 | 1,868.30 | 1,868.30 | 0.0M |
| 2025-03-13 | 1,859.00 | 1,860.00 | 1,821.00 | 1,821.00 | 0.0M |
| 2025-03-12 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.0M |
| 2025-03-11 | 1,890.02 | 1,905.00 | 1,890.02 | 1,901.00 | 0.0M |
| 2025-03-10 | 1,886.97 | 1,906.00 | 1,875.00 | 1,889.00 | 0.0M |
| 2025-03-07 | 2,070.00 | 2,070.00 | 1,920.01 | 1,988.50 | 0.0M |
| 2025-03-06 | 2,200.00 | 2,200.00 | 2,081.30 | 2,090.00 | 0.0M |
| 2025-03-05 | 2,099.00 | 2,099.00 | 2,089.50 | 2,089.50 | 0.0M |
| 2025-03-04 | 2,118.00 | 2,150.00 | 2,055.00 | 2,099.00 | 0.0M |
| 2025-03-03 | 2,305.00 | 2,350.77 | 2,189.00 | 2,194.56 | 0.0M |
| 2025-02-28 | 2,257.00 | 2,264.00 | 2,257.00 | 2,264.00 | 0.0M |
| 2025-02-27 | 2,330.00 | 2,330.00 | 2,317.76 | 2,317.76 | 0.0M |
| 2025-02-26 | 2,320.00 | 2,335.00 | 2,290.44 | 2,323.35 | 0.0M |
| 2025-02-25 | 2,198.00 | 2,220.00 | 2,198.00 | 2,216.00 | 0.0M |
| 2025-02-24 | 2,300.00 | 2,377.00 | 2,300.00 | 2,377.00 | 0.0M |
| 2025-02-21 | 2,492.00 | 2,552.69 | 2,366.40 | 2,366.40 | 0.0M |
| 2025-02-20 | 2,506.00 | 2,506.00 | 2,480.00 | 2,492.00 | 0.0M |
| 2025-02-19 | 2,599.96 | 2,601.00 | 2,599.96 | 2,601.00 | 0.0M |
| 2025-02-18 | 2,600.00 | 2,600.00 | 2,501.21 | 2,600.00 | 0.0M |
| 2025-02-14 | 2,500.00 | 2,598.00 | 2,500.00 | 2,598.00 | 0.0M |
| 2025-02-13 | 2,463.00 | 2,608.00 | 2,463.00 | 2,605.00 | 0.0M |
| 2025-02-12 | 2,468.10 | 2,510.10 | 2,437.00 | 2,487.87 | 0.0M |
| 2025-02-11 | 2,510.00 | 2,599.99 | 2,398.90 | 2,574.00 | 0.0M |
| 2025-02-10 | 2,497.00 | 2,509.00 | 2,460.00 | 2,460.00 | 0.0M |
| 2025-02-07 | 2,444.00 | 2,456.50 | 2,398.00 | 2,409.50 | 0.0M |
| 2025-02-06 | 2,500.30 | 2,509.50 | 2,439.00 | 2,439.00 | 0.0M |
| 2025-02-05 | 2,481.00 | 2,500.30 | 2,481.00 | 2,500.30 | 0.0M |
| 2025-02-04 | 2,399.00 | 2,450.00 | 2,399.00 | 2,450.00 | 0.0M |
| 2025-01-31 | 2,500.00 | 2,500.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2025-01-30 | 2,419.03 | 2,455.00 | 2,415.31 | 2,454.95 | 0.0M |
| 2025-01-29 | 2,400.00 | 2,444.99 | 2,382.00 | 2,393.30 | 0.0M |
| 2025-01-28 | 2,200.00 | 2,420.00 | 2,200.00 | 2,403.58 | 0.0M |
| 2025-01-27 | 2,150.00 | 2,205.00 | 2,150.00 | 2,205.00 | 0.0M |
| 2025-01-23 | 2,151.00 | 2,155.00 | 2,140.00 | 2,155.00 | 0.0M |
| 2025-01-22 | 2,200.00 | 2,200.00 | 2,170.25 | 2,200.00 | 0.0M |
| 2025-01-21 | 2,170.00 | 2,189.00 | 2,170.00 | 2,189.00 | 0.0M |
| 2025-01-20 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 0.0M |
| 2025-01-17 | 2,182.00 | 2,200.00 | 2,160.00 | 2,160.00 | 0.0M |
| 2025-01-16 | 2,182.00 | 2,182.00 | 2,182.00 | 2,182.00 | 0.0M |
| 2025-01-15 | 2,116.51 | 2,121.00 | 2,116.51 | 2,121.00 | 0.0M |
| 2025-01-14 | 2,091.00 | 2,091.00 | 2,086.40 | 2,086.40 | 0.0M |
| 2025-01-13 | 2,065.00 | 2,090.70 | 2,065.00 | 2,090.70 | 0.0M |
| 2025-01-10 | 2,066.50 | 2,154.57 | 2,066.40 | 2,134.00 | 0.0M |
| 2025-01-08 | 2,164.00 | 2,187.20 | 2,164.00 | 2,184.00 | 0.0M |
| 2025-01-07 | 2,301.00 | 2,301.00 | 2,164.00 | 2,164.00 | 0.0M |
| 2025-01-06 | 2,290.00 | 2,319.00 | 2,270.00 | 2,318.91 | 0.0M |
| 2025-01-03 | 2,238.60 | 2,252.00 | 2,233.50 | 2,250.00 | 0.0M |