46,916.00
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 | 46,705.00 | 47,023.00 | 46,671.00 | 46,916.00 | 0.0M |
| 2025-09-25 | 46,860.00 | 46,860.00 | 46,456.00 | 46,627.00 | 0.0M |
| 2025-09-24 | 47,110.00 | 47,120.00 | 46,799.00 | 46,797.00 | 0.0M |
| 2025-09-23 | 47,187.00 | 47,400.00 | 46,946.00 | 46,996.00 | 0.0M |
| 2025-09-22 | 46,964.00 | 47,075.00 | 46,800.00 | 47,076.00 | 0.0M |
| 2025-09-21 | 46,964.00 | 46,964.00 | 46,964.00 | 46,964.00 | 0.0M |
| 2025-09-19 | 46,549.00 | 46,738.00 | 46,398.00 | 46,651.00 | 0.1M |
| 2025-09-18 | 46,407.00 | 46,722.00 | 46,297.00 | 46,516.00 | 0.1M |
| 2025-09-17 | 46,140.00 | 46,637.00 | 46,037.00 | 46,365.00 | 0.1M |
| 2025-09-16 | 46,228.00 | 46,332.00 | 46,020.00 | 46,119.00 | 0.1M |
| 2025-09-15 | 46,200.00 | 46,349.00 | 46,134.00 | 46,262.00 | 0.1M |
| 2025-09-14 | 46,194.00 | 46,218.00 | 46,176.00 | 46,194.00 | 0.0M |
| 2025-09-12 | 46,585.00 | 46,585.00 | 46,165.00 | 46,189.00 | 0.0M |
| 2025-09-11 | 45,873.00 | 46,503.00 | 45,855.00 | 46,471.00 | 0.0M |
| 2025-09-10 | 46,010.00 | 46,169.00 | 45,750.00 | 45,871.00 | 0.0M |
| 2025-09-09 | 45,922.00 | 46,135.00 | 45,802.00 | 46,089.00 | 0.0M |
| 2025-09-08 | 45,768.00 | 45,919.00 | 45,669.00 | 45,904.00 | 0.0M |
| 2025-09-05 | 46,022.00 | 46,128.00 | 45,615.00 | 45,786.00 | 0.0M |
| 2025-09-04 | 45,577.00 | 46,053.00 | 45,577.00 | 46,024.00 | 0.0M |
| 2025-09-03 | 45,637.00 | 45,712.00 | 45,381.00 | 45,639.00 | 0.0M |
| 2025-09-02 | 45,987.00 | 46,073.00 | 45,362.00 | 45,683.00 | 0.0M |
| 2025-09-01 | 45,900.00 | 46,073.00 | 45,873.00 | 45,900.00 | 0.0M |
| 2025-08-29 | 45,973.00 | 46,004.00 | 45,771.00 | 45,936.00 | 0.0M |
| 2025-08-28 | 45,940.00 | 46,135.00 | 45,844.00 | 46,043.00 | 0.0M |
| 2025-08-27 | 45,855.00 | 46,022.00 | 45,798.00 | 45,980.00 | 0.0M |
| 2025-08-26 | 45,709.00 | 45,838.00 | 45,525.00 | 45,825.00 | 0.0M |
| 2025-08-25 | 46,045.00 | 46,052.00 | 45,683.00 | 45,687.00 | 0.0M |
| 2025-08-22 | 45,211.00 | 46,170.00 | 45,127.00 | 46,047.00 | 0.0M |
| 2025-08-21 | 45,254.00 | 45,324.00 | 44,996.00 | 45,178.00 | 0.0M |
| 2025-08-20 | 45,354.00 | 45,414.00 | 45,159.00 | 45,318.00 | 0.0M |
| 2025-08-19 | 45,344.00 | 45,612.00 | 45,186.00 | 45,325.00 | 0.0M |
| 2025-08-18 | 45,402.00 | 45,435.00 | 45,224.00 | 45,310.00 | 0.0M |
| 2025-08-15 | 45,472.00 | 45,688.00 | 45,323.00 | 45,365.00 | 0.0M |
| 2025-08-14 | 45,350.00 | 45,465.00 | 45,099.00 | 45,321.00 | 0.0M |
| 2025-08-13 | 44,875.00 | 45,383.00 | 44,823.00 | 45,348.00 | 0.0M |
| 2025-08-12 | 44,390.00 | 44,914.00 | 44,385.00 | 44,877.00 | 0.0M |
| 2025-08-11 | 44,642.00 | 44,725.00 | 44,343.00 | 44,403.00 | 0.0M |
| 2025-08-08 | 44,448.00 | 44,692.00 | 44,443.00 | 44,596.00 | 0.0M |
| 2025-08-07 | 44,636.00 | 44,927.00 | 44,227.00 | 44,400.00 | 0.0M |
| 2025-08-06 | 44,679.00 | 44,803.00 | 44,517.00 | 44,633.00 | 0.0M |
| 2025-08-05 | 44,645.00 | 44,730.00 | 44,361.00 | 44,554.00 | 0.0M |
| 2025-08-04 | 44,012.00 | 44,695.00 | 44,012.00 | 44,616.00 | 0.0M |
| 2025-08-01 | 44,596.00 | 44,620.00 | 43,800.00 | 44,018.00 | 0.0M |
| 2025-07-31 | 45,119.00 | 45,122.00 | 44,567.00 | 44,638.00 | 0.0M |
| 2025-07-30 | 45,200.00 | 45,200.00 | 44,785.00 | 44,968.00 | 0.0M |
| 2025-07-29 | 45,355.00 | 45,455.00 | 45,087.00 | 45,147.00 | 0.0M |
| 2025-07-28 | 45,609.00 | 45,629.00 | 45,270.00 | 45,350.00 | 0.0M |
| 2025-07-25 | 45,306.00 | 45,431.00 | 45,168.00 | 45,420.00 | 0.0M |
| 2025-07-24 | 45,452.00 | 45,482.00 | 45,197.00 | 45,238.00 | 0.0M |
| 2025-07-23 | 45,120.00 | 45,544.00 | 45,114.00 | 45,552.00 | 0.0M |
| 2025-07-22 | 44,946.00 | 45,035.00 | 44,795.00 | 45,045.00 | 0.0M |
| 2025-07-21 | 44,846.00 | 45,143.00 | 44,846.00 | 44,881.00 | 0.0M |
| 2025-07-18 | 45,118.00 | 45,135.00 | 44,767.00 | 44,867.00 | 0.0M |
| 2025-07-17 | 44,730.00 | 45,085.00 | 44,687.00 | 45,051.00 | 0.0M |
| 2025-07-16 | 44,487.00 | 44,786.00 | 44,331.00 | 44,790.00 | 0.0M |
| 2025-07-15 | 45,044.00 | 45,044.00 | 44,524.00 | 44,578.00 | 0.0M |
| 2025-07-14 | 44,745.00 | 45,000.00 | 44,679.00 | 45,020.00 | 0.0M |
| 2025-07-11 | 45,229.00 | 45,229.00 | 44,856.00 | 44,927.00 | 0.0M |
| 2025-07-10 | 45,024.00 | 45,329.00 | 44,927.00 | 45,237.00 | 0.0M |
| 2025-07-09 | 44,813.00 | 45,150.00 | 44,789.00 | 45,047.00 | 0.0M |
| 2025-07-08 | 44,890.00 | 45,004.00 | 44,800.00 | 44,841.00 | 0.0M |
| 2025-07-07 | 45,225.00 | 45,414.00 | 44,780.00 | 45,003.00 | 0.0M |
| 2025-07-04 | 45,372.00 | 45,383.00 | 45,200.00 | 45,215.00 | 0.0M |
| 2025-07-03 | 45,133.00 | 45,488.00 | 45,124.00 | 45,426.00 | 0.0M |
| 2025-07-02 | 45,120.00 | 45,270.00 | 45,025.00 | 45,091.00 | 0.0M |
| 2025-07-01 | 44,735.00 | 45,236.00 | 44,600.00 | 45,123.00 | 0.0M |
| 2025-06-30 | 44,573.00 | 44,735.00 | 44,508.00 | 44,703.00 | 0.0M |
| 2025-06-27 | 44,097.00 | 44,584.00 | 44,057.00 | 44,435.00 | 0.0M |
| 2025-06-26 | 43,694.00 | 44,042.00 | 43,694.00 | 44,027.00 | 0.0M |
| 2025-06-25 | 43,754.00 | 43,756.00 | 43,623.00 | 43,611.00 | 0.0M |
| 2025-06-24 | 43,366.00 | 43,800.00 | 43,352.00 | 43,726.00 | 0.0M |
| 2025-06-23 | 42,661.00 | 43,195.00 | 42,625.00 | 43,188.00 | 0.0M |
| 2025-06-20 | 42,513.00 | 42,759.00 | 42,088.00 | 42,515.00 | 0.1M |
| 2025-06-19 | 42,353.00 | 42,504.00 | 42,091.00 | 42,353.00 | 0.0M |
| 2025-06-18 | 42,512.00 | 42,860.00 | 42,422.00 | 42,512.00 | 0.1M |
| 2025-06-17 | 42,868.00 | 42,907.00 | 42,473.00 | 42,556.00 | 0.1M |
| 2025-06-16 | 42,353.00 | 43,069.00 | 42,223.00 | 42,864.00 | 0.1M |
| 2025-06-13 | 43,316.00 | 43,316.00 | 42,404.00 | 42,523.00 | 0.0M |
| 2025-06-12 | 43,175.00 | 43,328.00 | 42,923.00 | 43,316.00 | 0.0M |
| 2025-06-11 | 43,205.00 | 43,500.00 | 43,089.00 | 43,235.00 | 0.0M |
| 2025-06-10 | 43,140.00 | 43,294.00 | 43,008.00 | 43,241.00 | 0.0M |
| 2025-06-09 | 43,130.00 | 43,252.00 | 42,951.00 | 43,130.00 | 0.0M |
| 2025-06-06 | 42,685.00 | 43,315.00 | 42,685.00 | 43,143.00 | 0.0M |
| 2025-06-05 | 42,820.00 | 43,076.00 | 42,603.00 | 42,698.00 | 0.0M |
| 2025-06-04 | 42,945.00 | 43,030.00 | 42,799.00 | 42,833.00 | 0.0M |
| 2025-06-03 | 42,665.00 | 42,966.00 | 42,482.00 | 42,931.00 | 0.0M |
| 2025-06-02 | 42,566.00 | 42,736.00 | 42,255.00 | 42,706.00 | 0.0M |
| 2025-05-30 | 42,561.00 | 42,772.00 | 42,309.00 | 42,625.00 | 0.0M |
| 2025-05-29 | 42,633.00 | 43,098.00 | 42,240.00 | 42,600.00 | 0.0M |
| 2025-05-28 | 42,752.00 | 42,825.00 | 42,444.00 | 42,502.00 | 0.0M |
| 2025-05-27 | 41,971.00 | 42,806.00 | 41,971.00 | 42,745.00 | 0.0M |
| 2025-05-26 | 42,413.00 | 42,495.00 | 42,340.00 | 42,413.00 | 0.0M |
| 2025-05-23 | 42,251.00 | 42,357.00 | 41,604.00 | 42,002.00 | 0.0M |
| 2025-05-22 | 42,234.00 | 42,500.00 | 42,034.00 | 42,258.00 | 0.0M |
| 2025-05-21 | 43,024.00 | 43,033.00 | 42,230.00 | 42,281.00 | 0.0M |
| 2025-05-20 | 43,230.00 | 43,300.00 | 42,968.00 | 43,114.00 | 0.0M |
| 2025-05-19 | 42,743.00 | 43,272.00 | 42,674.00 | 43,230.00 | 0.0M |
| 2025-05-16 | 42,760.00 | 43,086.00 | 42,660.00 | 43,061.00 | 0.0M |
| 2025-05-15 | 42,378.00 | 42,754.00 | 42,185.00 | 42,708.00 | 0.0M |
| 2025-05-14 | 42,575.00 | 42,646.00 | 42,400.00 | 42,438.00 | 0.0M |
| 2025-05-13 | 42,854.00 | 42,854.00 | 42,574.00 | 42,547.00 | 0.0M |
| 2025-05-12 | 42,022.00 | 42,877.00 | 42,012.00 | 42,806.00 | 0.0M |
| 2025-05-09 | 41,719.00 | 41,884.00 | 41,545.00 | 41,619.00 | 0.0M |
| 2025-05-08 | 41,652.00 | 42,165.00 | 41,549.00 | 41,765.00 | 0.0M |
| 2025-05-07 | 41,342.00 | 41,607.00 | 41,242.00 | 41,511.00 | 0.0M |
| 2025-05-06 | 41,608.00 | 41,615.00 | 41,094.00 | 41,211.00 | 0.0M |
| 2025-05-05 | 41,538.00 | 41,836.00 | 41,401.00 | 41,614.00 | 0.0M |
| 2025-05-02 | 41,116.00 | 41,789.00 | 41,116.00 | 41,719.00 | 0.0M |
| 2025-05-01 | 41,283.00 | 41,451.00 | 41,168.00 | 41,128.00 | 0.0M |
| 2025-04-30 | 40,861.00 | 41,188.00 | 40,148.00 | 41,045.00 | 0.0M |
| 2025-04-29 | 40,681.00 | 41,019.00 | 40,612.00 | 40,936.00 | 0.0M |
| 2025-04-28 | 40,377.00 | 40,762.00 | 40,377.00 | 40,639.00 | 0.0M |
| 2025-04-25 | 40,565.00 | 40,600.00 | 40,152.00 | 40,524.00 | 0.0M |
| 2025-04-24 | 39,913.00 | 40,565.00 | 39,786.00 | 40,540.00 | 0.0M |
| 2025-04-23 | 40,181.00 | 40,822.00 | 39,954.00 | 40,052.00 | 0.0M |
| 2025-04-22 | 38,535.00 | 39,700.00 | 38,534.00 | 39,624.00 | 0.0M |
| 2025-04-21 | 39,498.00 | 39,498.00 | 38,374.00 | 38,586.00 | 0.0M |
| 2025-04-17 | 40,150.00 | 40,508.00 | 39,450.00 | 39,606.00 | 0.0M |
| 2025-04-16 | 40,716.00 | 40,864.00 | 39,936.00 | 40,126.00 | 0.0M |
| 2025-04-15 | 40,950.00 | 41,213.00 | 40,867.00 | 40,853.00 | 0.0M |
| 2025-04-14 | 40,888.00 | 41,229.00 | 40,312.00 | 41,015.00 | 0.0M |
| 2025-04-11 | 39,500.00 | 40,812.00 | 39,500.00 | 40,666.00 | 0.0M |
| 2025-04-10 | 41,315.00 | 41,386.00 | 38,964.00 | 40,052.00 | 0.0M |
| 2025-04-09 | 37,951.00 | 41,265.00 | 37,194.00 | 41,106.00 | 0.0M |
| 2025-04-08 | 38,730.00 | 39,884.00 | 37,550.00 | 38,103.00 | 0.0M |
| 2025-04-07 | 37,677.00 | 39,639.00 | 36,998.00 | 38,402.00 | 0.0M |
| 2025-04-04 | 40,934.00 | 41,033.00 | 38,589.00 | 38,781.00 | 0.0M |
| 2025-04-03 | 42,022.00 | 42,056.00 | 41,045.00 | 41,062.00 | 0.0M |
| 2025-04-02 | 42,496.00 | 42,999.00 | 42,193.00 | 42,796.00 | 0.0M |
| 2025-04-01 | 42,470.00 | 42,658.00 | 42,100.00 | 42,540.00 | 0.0M |
| 2025-03-31 | 41,891.00 | 42,504.00 | 41,765.00 | 42,564.00 | 0.0M |
| 2025-03-28 | 42,919.00 | 42,968.00 | 42,047.00 | 42,162.00 | 0.0M |
| 2025-03-27 | 42,955.00 | 43,164.00 | 42,803.00 | 42,919.00 | 0.0M |
| 2025-03-26 | 43,243.00 | 43,431.00 | 42,966.00 | 43,062.00 | 0.0M |
| 2025-03-25 | 43,188.00 | 43,301.00 | 43,105.00 | 43,221.00 | 0.0M |
| 2025-03-24 | 42,798.00 | 43,247.00 | 42,771.00 | 43,210.00 | 0.0M |
| 2025-03-21 | 42,303.00 | 42,342.00 | 41,751.00 | 42,319.00 | 0.1M |
| 2025-03-20 | 42,330.00 | 42,604.00 | 42,030.00 | 42,286.00 | 0.1M |
| 2025-03-19 | 41,942.00 | 42,544.00 | 41,866.00 | 42,330.00 | 0.1M |
| 2025-03-18 | 42,214.00 | 42,264.00 | 41,769.00 | 41,938.00 | 0.1M |
| 2025-03-17 | 41,852.00 | 42,388.00 | 41,587.00 | 42,225.00 | 0.1M |
| 2025-03-14 | 41,222.00 | 41,905.00 | 41,222.00 | 41,850.00 | 0.0M |
| 2025-03-13 | 41,742.00 | 41,826.00 | 41,040.00 | 41,198.00 | 0.0M |
| 2025-03-12 | 41,851.00 | 42,357.00 | 41,388.00 | 41,735.00 | 0.0M |
| 2025-03-11 | 42,325.00 | 42,471.00 | 41,560.00 | 41,816.00 | 0.0M |
| 2025-03-10 | 43,000.00 | 43,059.00 | 42,026.00 | 42,294.00 | 0.0M |
| 2025-03-07 | 43,009.00 | 43,300.00 | 42,568.00 | 43,196.00 | 0.0M |
| 2025-03-06 | 43,442.00 | 43,442.00 | 42,799.00 | 42,971.00 | 0.0M |
| 2025-03-05 | 43,225.00 | 43,552.00 | 42,862.00 | 43,433.00 | 0.0M |
| 2025-03-04 | 43,694.00 | 43,720.00 | 42,793.00 | 42,959.00 | 0.0M |
| 2025-03-03 | 44,209.00 | 44,494.00 | 43,359.00 | 43,614.00 | 0.0M |
| 2025-02-28 | 43,708.00 | 44,300.00 | 43,532.00 | 44,258.00 | 0.0M |
| 2025-02-27 | 43,828.00 | 44,317.00 | 43,649.00 | 43,667.00 | 0.0M |
| 2025-02-26 | 44,157.00 | 44,305.00 | 43,705.00 | 43,876.00 | 0.0M |
| 2025-02-25 | 43,942.00 | 44,210.00 | 43,728.00 | 44,062.00 | 0.0M |
| 2025-02-24 | 43,960.00 | 44,189.00 | 43,815.00 | 43,908.00 | 0.0M |
| 2025-02-21 | 44,658.00 | 44,702.00 | 43,800.00 | 43,862.00 | 0.0M |
| 2025-02-20 | 45,042.00 | 45,042.00 | 44,422.00 | 44,652.00 | 0.0M |
| 2025-02-19 | 45,080.00 | 45,087.00 | 44,794.00 | 45,101.00 | 0.0M |
| 2025-02-18 | 45,041.00 | 45,130.00 | 44,817.00 | 45,033.00 | 0.0M |
| 2025-02-14 | 45,220.00 | 45,263.00 | 44,989.00 | 45,027.00 | 0.0M |
| 2025-02-13 | 44,921.00 | 45,256.00 | 44,758.00 | 45,202.00 | 0.0M |
| 2025-02-12 | 45,097.00 | 45,097.00 | 44,628.00 | 44,851.00 | 0.0M |
| 2025-02-11 | 44,915.00 | 45,120.00 | 44,836.00 | 45,097.00 | 0.0M |
| 2025-02-10 | 44,579.00 | 45,057.00 | 44,579.00 | 44,968.00 | 0.0M |
| 2025-02-07 | 45,236.00 | 45,346.00 | 44,790.00 | 44,809.00 | 0.0M |
| 2025-02-06 | 45,447.00 | 45,537.00 | 45,066.00 | 45,247.00 | 0.0M |
| 2025-02-05 | 45,041.00 | 45,432.00 | 44,869.00 | 45,388.00 | 0.0M |
| 2025-02-04 | 45,090.00 | 45,100.00 | 44,748.00 | 45,081.00 | 0.0M |
| 2025-02-03 | 44,671.00 | 45,143.00 | 44,400.00 | 44,948.00 | 0.0M |
| 2025-01-31 | 45,500.00 | 45,600.00 | 45,060.00 | 45,084.00 | 0.0M |
| 2025-01-30 | 45,250.00 | 45,572.00 | 45,169.00 | 45,440.00 | 0.0M |
| 2025-01-29 | 45,374.00 | 45,509.00 | 45,149.00 | 45,272.00 | 0.0M |
| 2025-01-28 | 45,236.00 | 45,526.00 | 45,178.00 | 45,414.00 | 0.0M |
| 2025-01-27 | 44,810.00 | 45,297.00 | 44,500.00 | 45,286.00 | 0.0M |
| 2025-01-24 | 45,153.00 | 45,153.00 | 44,937.00 | 44,988.00 | 0.0M |
| 2025-01-23 | 44,700.00 | 45,125.00 | 44,700.00 | 45,133.00 | 0.0M |
| 2025-01-22 | 44,630.00 | 44,790.00 | 44,610.00 | 44,735.00 | 0.0M |
| 2025-01-21 | 44,050.00 | 44,627.00 | 44,004.00 | 44,616.00 | 0.0M |
| 2025-01-17 | 43,779.00 | 44,240.00 | 43,745.00 | 44,071.00 | 0.0M |
| 2025-01-16 | 43,900.00 | 43,919.00 | 43,694.00 | 43,739.00 | 0.0M |
| 2025-01-15 | 43,168.00 | 43,899.00 | 43,133.00 | 43,832.00 | 0.0M |
| 2025-01-14 | 42,955.00 | 43,168.00 | 42,755.00 | 43,117.00 | 0.0M |
| 2025-01-13 | 42,542.00 | 42,900.00 | 42,342.00 | 42,891.00 | 0.0M |
| 2025-01-10 | 43,150.00 | 43,212.00 | 42,484.00 | 42,522.00 | 0.0M |
| 2025-01-09 | 43,185.00 | 43,250.00 | 43,096.00 | 43,238.00 | 0.0M |
| 2025-01-08 | 43,150.00 | 43,300.00 | 42,964.00 | 43,242.00 | 0.0M |
| 2025-01-07 | 43,538.00 | 43,538.00 | 43,078.00 | 43,167.00 | 0.0M |
| 2025-01-06 | 43,500.00 | 43,721.00 | 43,285.00 | 43,342.00 | 0.0M |
| 2025-01-03 | 43,116.00 | 43,441.00 | 43,090.00 | 43,386.00 | 0.0M |
| 2025-01-02 | 43,351.00 | 43,590.00 | 42,875.00 | 43,056.00 | 0.0M |