3,768.00
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 | 3,777.00 | 3,788.00 | 3,768.00 | 3,768.00 | 0.0M |
| 2025-09-25 | 3,731.00 | 3,748.00 | 3,731.00 | 3,746.00 | 0.0M |
| 2025-09-24 | 3,710.00 | 3,750.00 | 3,703.00 | 3,730.00 | 0.0M |
| 2025-09-22 | 3,781.00 | 3,835.00 | 3,773.00 | 3,795.00 | 0.0M |
| 2025-09-19 | 3,823.00 | 3,837.00 | 3,823.00 | 3,837.00 | 0.0M |
| 2025-09-18 | 3,817.00 | 3,817.00 | 3,808.00 | 3,809.00 | 0.0M |
| 2025-09-17 | 3,827.00 | 3,829.00 | 3,751.00 | 3,751.00 | 0.0M |
| 2025-09-16 | 3,815.00 | 3,835.00 | 3,815.00 | 3,835.00 | 0.0M |
| 2025-09-12 | 3,790.00 | 3,802.00 | 3,784.00 | 3,802.00 | 0.0M |
| 2025-09-11 | 3,760.00 | 3,779.00 | 3,750.00 | 3,779.00 | 0.0M |
| 2025-09-10 | 3,779.00 | 3,779.00 | 3,765.00 | 3,766.00 | 0.0M |
| 2025-09-09 | 3,750.00 | 3,820.00 | 3,750.00 | 3,770.00 | 0.0M |
| 2025-09-08 | 3,793.00 | 3,798.00 | 3,788.00 | 3,788.00 | 0.0M |
| 2025-09-05 | 3,802.00 | 3,811.00 | 3,802.00 | 3,804.00 | 0.0M |
| 2025-09-04 | 3,801.00 | 3,857.00 | 3,787.00 | 3,802.00 | 0.0M |
| 2025-09-03 | 3,842.00 | 3,842.00 | 3,840.00 | 3,842.00 | 0.0M |
| 2025-09-02 | 3,813.00 | 3,851.00 | 3,813.00 | 3,828.00 | 0.0M |
| 2025-09-01 | 3,793.00 | 3,851.00 | 3,793.00 | 3,847.00 | 0.0M |
| 2025-08-29 | 3,824.00 | 3,849.00 | 3,824.00 | 3,836.00 | 0.0M |
| 2025-08-28 | 3,860.00 | 3,860.00 | 3,825.00 | 3,825.00 | 0.0M |
| 2025-08-27 | 3,807.00 | 3,877.00 | 3,807.00 | 3,862.00 | 0.0M |
| 2025-08-26 | 3,858.00 | 3,881.00 | 3,848.00 | 3,854.00 | 0.0M |
| 2025-08-25 | 3,802.00 | 3,879.00 | 3,801.00 | 3,860.00 | 0.0M |
| 2025-08-22 | 3,845.00 | 3,897.00 | 3,823.00 | 3,864.00 | 0.0M |
| 2025-08-21 | 3,786.00 | 3,786.00 | 3,785.00 | 3,785.00 | 0.0M |
| 2025-08-20 | 3,838.00 | 3,838.00 | 3,774.00 | 3,785.00 | 0.0M |
| 2025-08-19 | 3,820.00 | 3,837.00 | 3,820.00 | 3,834.00 | 0.0M |
| 2025-08-18 | 3,703.00 | 3,799.00 | 3,703.00 | 3,799.00 | 0.0M |
| 2025-08-15 | 3,795.00 | 3,825.00 | 3,752.00 | 3,752.00 | 0.0M |
| 2025-08-14 | 3,874.00 | 3,875.00 | 3,795.00 | 3,795.00 | 0.0M |
| 2025-08-13 | 3,779.00 | 3,815.00 | 3,750.00 | 3,804.00 | 0.0M |
| 2025-08-12 | 3,707.00 | 3,717.00 | 3,652.00 | 3,671.00 | 0.0M |
| 2025-08-08 | 3,624.00 | 3,662.00 | 3,624.00 | 3,651.00 | 0.0M |
| 2025-08-07 | 3,602.00 | 3,644.00 | 3,602.00 | 3,604.00 | 0.0M |
| 2025-08-06 | 3,622.00 | 3,652.00 | 3,620.00 | 3,621.00 | 0.0M |
| 2025-08-05 | 3,625.00 | 3,664.00 | 3,620.00 | 3,620.00 | 0.0M |
| 2025-08-04 | 3,650.00 | 3,650.00 | 3,613.00 | 3,643.00 | 0.0M |
| 2025-08-01 | 3,705.00 | 3,745.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2025-07-31 | 3,682.00 | 3,749.00 | 3,674.00 | 3,674.00 | 0.0M |
| 2025-07-30 | 3,711.00 | 3,711.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2025-07-29 | 3,728.00 | 3,728.00 | 3,700.00 | 3,716.00 | 0.0M |
| 2025-07-28 | 3,779.00 | 3,779.00 | 3,728.00 | 3,730.00 | 0.0M |
| 2025-07-25 | 3,740.00 | 3,779.00 | 3,729.00 | 3,729.00 | 0.0M |
| 2025-07-24 | 3,707.00 | 3,781.00 | 3,700.00 | 3,781.00 | 0.0M |
| 2025-07-23 | 3,750.00 | 3,793.00 | 3,720.00 | 3,724.00 | 0.0M |
| 2025-07-22 | 3,747.00 | 3,799.00 | 3,747.00 | 3,752.00 | 0.0M |
| 2025-07-18 | 3,738.00 | 3,800.00 | 3,738.00 | 3,760.00 | 0.0M |
| 2025-07-17 | 3,750.00 | 3,752.00 | 3,728.00 | 3,728.00 | 0.0M |
| 2025-07-16 | 3,660.00 | 3,740.00 | 3,660.00 | 3,717.00 | 0.0M |
| 2025-07-15 | 3,684.00 | 3,697.00 | 3,671.00 | 3,696.00 | 0.0M |
| 2025-07-14 | 3,700.00 | 3,700.00 | 3,649.00 | 3,684.00 | 0.0M |
| 2025-07-11 | 3,716.00 | 3,716.00 | 3,649.00 | 3,702.00 | 0.0M |
| 2025-07-10 | 3,682.00 | 3,682.00 | 3,634.00 | 3,640.00 | 0.0M |
| 2025-07-09 | 3,699.00 | 3,712.00 | 3,699.00 | 3,705.00 | 0.0M |
| 2025-07-08 | 3,691.00 | 3,698.00 | 3,680.00 | 3,698.00 | 0.0M |
| 2025-07-07 | 3,780.00 | 3,780.00 | 3,694.00 | 3,702.00 | 0.0M |
| 2025-07-04 | 3,750.00 | 3,779.00 | 3,748.00 | 3,749.00 | 0.0M |
| 2025-07-03 | 3,680.00 | 3,755.00 | 3,680.00 | 3,748.00 | 0.0M |
| 2025-07-02 | 3,645.00 | 3,650.00 | 3,642.00 | 3,650.00 | 0.0M |
| 2025-07-01 | 3,641.00 | 3,696.00 | 3,641.00 | 3,642.00 | 0.0M |
| 2025-06-30 | 3,690.00 | 3,690.00 | 3,643.00 | 3,660.00 | 0.0M |
| 2025-06-27 | 3,717.00 | 3,720.00 | 3,632.00 | 3,635.00 | 0.0M |
| 2025-06-26 | 3,661.00 | 3,661.00 | 3,638.00 | 3,647.00 | 0.0M |
| 2025-06-25 | 3,721.00 | 3,791.00 | 3,718.00 | 3,730.00 | 0.0M |
| 2025-06-24 | 3,780.00 | 3,798.00 | 3,611.00 | 3,762.00 | 0.0M |
| 2025-06-23 | 3,850.00 | 3,865.00 | 3,837.00 | 3,850.00 | 0.0M |
| 2025-06-20 | 3,825.00 | 3,843.00 | 3,825.00 | 3,827.00 | 0.0M |
| 2025-06-19 | 3,823.00 | 3,823.00 | 3,820.00 | 3,820.00 | 0.0M |
| 2025-06-18 | 3,830.00 | 3,830.00 | 3,810.00 | 3,824.00 | 0.0M |
| 2025-06-17 | 3,770.00 | 3,783.00 | 3,753.00 | 3,783.00 | 0.0M |
| 2025-06-16 | 3,760.00 | 3,798.00 | 3,733.00 | 3,760.00 | 0.0M |
| 2025-06-13 | 3,647.00 | 3,697.00 | 3,637.00 | 3,690.00 | 0.0M |
| 2025-06-12 | 3,669.00 | 3,669.00 | 3,650.00 | 3,669.00 | 0.0M |
| 2025-06-11 | 3,677.00 | 3,677.00 | 3,677.00 | 3,677.00 | 0.0M |
| 2025-06-10 | 3,702.00 | 3,702.00 | 3,675.00 | 3,702.00 | 0.0M |
| 2025-06-09 | 3,700.00 | 3,700.00 | 3,685.00 | 3,685.00 | 0.0M |
| 2025-06-06 | 3,649.00 | 3,672.00 | 3,607.00 | 3,662.00 | 0.0M |
| 2025-06-05 | 3,607.00 | 3,609.00 | 3,601.00 | 3,602.00 | 0.0M |
| 2025-06-04 | 3,611.00 | 3,618.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2025-06-03 | 3,574.00 | 3,582.00 | 3,565.00 | 3,574.00 | 0.0M |
| 2025-06-02 | 3,640.00 | 3,640.00 | 3,594.00 | 3,594.00 | 0.0M |
| 2025-05-30 | 3,643.00 | 3,643.00 | 3,600.00 | 3,637.00 | 0.0M |
| 2025-05-29 | 3,696.00 | 3,708.00 | 3,696.00 | 3,708.00 | 0.0M |
| 2025-05-28 | 3,690.00 | 3,708.00 | 3,656.00 | 3,699.00 | 0.0M |
| 2025-05-27 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0M |
| 2025-05-26 | 3,735.00 | 3,735.00 | 3,650.00 | 3,654.00 | 0.0M |
| 2025-05-23 | 3,700.00 | 3,714.00 | 3,654.00 | 3,694.00 | 0.0M |
| 2025-05-22 | 3,684.00 | 3,699.00 | 3,643.00 | 3,699.00 | 0.0M |
| 2025-05-21 | 3,651.00 | 3,660.00 | 3,651.00 | 3,660.00 | 0.0M |
| 2025-05-20 | 3,679.00 | 3,738.00 | 3,654.00 | 3,654.00 | 0.0M |
| 2025-05-19 | 3,744.00 | 3,744.00 | 3,675.00 | 3,689.00 | 0.0M |
| 2025-05-16 | 3,700.00 | 3,708.00 | 3,681.00 | 3,690.00 | 0.0M |
| 2025-05-15 | 3,798.00 | 3,802.00 | 3,701.00 | 3,749.00 | 0.0M |
| 2025-05-14 | 3,820.00 | 3,848.00 | 3,820.00 | 3,837.00 | 0.0M |
| 2025-05-13 | 3,820.00 | 3,820.00 | 3,750.00 | 3,810.00 | 0.0M |
| 2025-05-12 | 3,669.00 | 3,750.00 | 3,669.00 | 3,728.00 | 0.0M |
| 2025-05-09 | 3,664.00 | 3,682.00 | 3,630.00 | 3,630.00 | 0.0M |
| 2025-05-08 | 3,602.00 | 3,672.00 | 3,593.00 | 3,594.00 | 0.0M |
| 2025-05-07 | 3,627.00 | 3,675.00 | 3,605.00 | 3,668.00 | 0.0M |
| 2025-05-02 | 3,647.00 | 3,697.00 | 3,647.00 | 3,697.00 | 0.0M |
| 2025-05-01 | 3,648.00 | 3,648.00 | 3,508.00 | 3,596.00 | 0.0M |
| 2025-04-30 | 3,610.00 | 3,640.00 | 3,592.00 | 3,592.00 | 0.0M |
| 2025-04-28 | 3,690.00 | 3,690.00 | 3,644.00 | 3,648.00 | 0.0M |
| 2025-04-25 | 3,649.00 | 3,695.00 | 3,580.00 | 3,690.00 | 0.0M |
| 2025-04-24 | 3,631.00 | 3,631.00 | 3,627.00 | 3,627.00 | 0.0M |
| 2025-04-23 | 3,590.00 | 3,682.00 | 3,521.00 | 3,600.00 | 0.0M |
| 2025-04-22 | 3,550.00 | 3,600.00 | 3,420.00 | 3,520.00 | 0.0M |
| 2025-04-21 | 3,648.00 | 3,648.00 | 3,550.00 | 3,559.00 | 0.0M |
| 2025-04-18 | 3,686.00 | 3,686.00 | 3,595.00 | 3,595.00 | 0.0M |
| 2025-04-17 | 3,588.00 | 3,617.00 | 3,588.00 | 3,616.00 | 0.0M |
| 2025-04-16 | 3,590.00 | 3,590.00 | 3,560.00 | 3,560.00 | 0.0M |
| 2025-04-15 | 3,645.00 | 3,645.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2025-04-14 | 3,670.00 | 3,670.00 | 3,599.00 | 3,599.00 | 0.0M |
| 2025-04-11 | 3,649.00 | 3,649.00 | 3,560.00 | 3,560.00 | 0.0M |
| 2025-04-10 | 3,654.00 | 3,654.00 | 3,600.00 | 3,620.00 | 0.0M |
| 2025-04-09 | 3,488.00 | 3,561.00 | 3,488.00 | 3,500.00 | 0.0M |
| 2025-04-08 | 3,533.00 | 3,564.00 | 3,533.00 | 3,558.00 | 0.0M |
| 2025-04-07 | 3,416.00 | 3,512.00 | 3,416.00 | 3,477.00 | 0.0M |
| 2025-04-04 | 3,581.00 | 3,597.00 | 3,561.00 | 3,570.00 | 0.0M |
| 2025-04-03 | 3,643.00 | 3,666.00 | 3,585.00 | 3,628.00 | 0.0M |
| 2025-04-02 | 3,754.00 | 3,757.00 | 3,743.00 | 3,757.00 | 0.0M |
| 2025-04-01 | 3,696.00 | 3,696.00 | 3,685.00 | 3,696.00 | 0.0M |
| 2025-03-31 | 3,750.00 | 3,750.00 | 3,685.00 | 3,689.00 | 0.0M |
| 2025-03-28 | 3,723.00 | 3,749.00 | 3,708.00 | 3,718.00 | 0.0M |
| 2025-03-27 | 3,655.00 | 3,655.00 | 3,641.00 | 3,641.00 | 0.0M |
| 2025-03-26 | 3,662.00 | 3,669.00 | 3,647.00 | 3,664.00 | 0.0M |
| 2025-03-25 | 3,733.00 | 3,733.00 | 3,663.00 | 3,675.00 | 0.0M |
| 2025-03-24 | 3,666.00 | 3,681.00 | 3,660.00 | 3,663.00 | 0.0M |
| 2025-03-21 | 3,690.00 | 3,698.00 | 3,660.00 | 3,669.00 | 0.0M |
| 2025-03-19 | 3,694.00 | 3,694.00 | 3,662.00 | 3,680.00 | 0.0M |
| 2025-03-18 | 3,681.00 | 3,705.00 | 3,681.00 | 3,694.00 | 0.0M |
| 2025-03-17 | 3,661.00 | 3,697.00 | 3,659.00 | 3,679.00 | 0.0M |
| 2025-03-14 | 3,602.00 | 3,638.00 | 3,602.00 | 3,638.00 | 0.0M |
| 2025-03-13 | 3,610.00 | 3,610.00 | 3,600.00 | 3,605.00 | 0.0M |
| 2025-03-12 | 3,647.00 | 3,647.00 | 3,625.00 | 3,625.00 | 0.0M |
| 2025-03-11 | 3,616.00 | 3,628.00 | 3,605.00 | 3,619.00 | 0.0M |
| 2025-03-10 | 3,700.00 | 3,700.00 | 3,660.00 | 3,660.00 | 0.0M |
| 2025-03-07 | 3,670.00 | 3,683.00 | 3,668.00 | 3,668.00 | 0.0M |
| 2025-03-06 | 3,656.00 | 3,687.00 | 3,656.00 | 3,684.00 | 0.0M |
| 2025-03-05 | 3,625.00 | 3,676.00 | 3,621.00 | 3,630.00 | 0.0M |
| 2025-03-04 | 3,700.00 | 3,700.00 | 3,622.00 | 3,624.00 | 0.0M |
| 2025-03-03 | 3,743.00 | 3,778.00 | 3,740.00 | 3,767.00 | 0.0M |
| 2025-02-28 | 3,761.00 | 3,799.00 | 3,760.00 | 3,790.00 | 0.0M |
| 2025-02-27 | 3,759.00 | 3,791.00 | 3,750.00 | 3,791.00 | 0.0M |
| 2025-02-26 | 3,791.00 | 3,791.00 | 3,774.00 | 3,788.00 | 0.0M |
| 2025-02-25 | 3,849.00 | 3,849.00 | 3,803.00 | 3,823.00 | 0.0M |
| 2025-02-21 | 3,868.00 | 3,900.00 | 3,837.00 | 3,899.00 | 0.0M |
| 2025-02-20 | 3,855.00 | 3,855.00 | 3,833.00 | 3,840.00 | 0.0M |
| 2025-02-19 | 3,893.00 | 3,893.00 | 3,875.00 | 3,884.00 | 0.0M |
| 2025-02-18 | 3,880.00 | 3,880.00 | 3,840.00 | 3,850.00 | 0.0M |
| 2025-02-17 | 3,866.00 | 3,880.00 | 3,861.00 | 3,880.00 | 0.0M |
| 2025-02-14 | 3,910.00 | 3,910.00 | 3,861.00 | 3,866.00 | 0.0M |
| 2025-02-13 | 3,902.00 | 3,926.00 | 3,902.00 | 3,919.00 | 0.0M |
| 2025-02-12 | 3,903.00 | 3,940.00 | 3,903.00 | 3,909.00 | 0.0M |
| 2025-02-10 | 3,998.00 | 3,998.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2025-02-07 | 3,971.00 | 3,971.00 | 3,940.00 | 3,958.00 | 0.0M |
| 2025-02-06 | 3,996.00 | 3,996.00 | 3,951.00 | 3,955.00 | 0.0M |
| 2025-02-05 | 4,050.00 | 4,074.00 | 4,025.00 | 4,061.00 | 0.0M |
| 2025-02-04 | 4,003.00 | 4,028.00 | 4,003.00 | 4,017.00 | 0.0M |
| 2025-02-03 | 3,986.00 | 3,992.00 | 3,931.00 | 3,952.00 | 0.0M |
| 2025-01-31 | 3,951.00 | 3,968.00 | 3,947.00 | 3,966.00 | 0.0M |
| 2025-01-30 | 4,044.00 | 4,044.00 | 4,021.00 | 4,022.00 | 0.0M |
| 2025-01-29 | 3,999.00 | 4,015.00 | 3,999.00 | 4,015.00 | 0.0M |
| 2025-01-28 | 3,952.00 | 3,999.00 | 3,952.00 | 3,999.00 | 0.0M |
| 2025-01-27 | 4,030.00 | 4,054.00 | 3,960.00 | 4,002.00 | 0.0M |
| 2025-01-24 | 4,048.00 | 4,060.00 | 4,003.00 | 4,003.00 | 0.0M |
| 2025-01-23 | 4,059.00 | 4,059.00 | 4,033.00 | 4,033.00 | 0.0M |
| 2025-01-22 | 4,060.00 | 4,080.00 | 4,024.00 | 4,076.00 | 0.0M |
| 2025-01-21 | 3,979.00 | 3,999.00 | 3,931.00 | 3,997.00 | 0.0M |
| 2025-01-20 | 3,985.00 | 3,985.00 | 3,948.00 | 3,971.00 | 0.0M |
| 2025-01-17 | 3,902.00 | 3,919.00 | 3,864.00 | 3,900.00 | 0.0M |
| 2025-01-16 | 4,055.00 | 4,055.00 | 3,930.00 | 3,943.00 | 0.0M |
| 2025-01-15 | 4,072.00 | 4,072.00 | 4,045.00 | 4,066.00 | 0.0M |
| 2025-01-14 | 3,873.00 | 4,083.00 | 3,873.00 | 4,072.00 | 0.0M |
| 2025-01-10 | 3,888.00 | 3,888.00 | 3,837.00 | 3,872.00 | 0.0M |
| 2025-01-09 | 3,873.00 | 3,873.00 | 3,838.00 | 3,849.00 | 0.0M |
| 2025-01-08 | 3,831.00 | 3,875.00 | 3,831.00 | 3,875.00 | 0.0M |
| 2025-01-07 | 3,864.00 | 3,864.00 | 3,830.00 | 3,830.00 | 0.0M |
| 2025-01-06 | 3,850.00 | 3,865.00 | 3,811.00 | 3,865.00 | 0.0M |