14,967.00
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 | 15,246.00 | 15,247.00 | 14,945.00 | 14,967.00 | 0.4M |
| 2025-09-25 | 15,113.00 | 15,292.00 | 15,076.00 | 15,248.00 | 0.4M |
| 2025-09-24 | 15,068.00 | 15,128.00 | 14,958.00 | 15,117.00 | 0.2M |
| 2025-09-23 | 15,023.00 | 15,211.00 | 14,910.00 | 15,063.00 | 0.1M |
| 2025-09-22 | 14,987.00 | 15,093.00 | 14,915.00 | 15,024.00 | 0.0M |
| 2025-09-19 | 14,959.00 | 15,088.00 | 14,919.00 | 14,995.00 | 0.0M |
| 2025-09-18 | 15,169.00 | 15,294.00 | 14,853.00 | 14,972.00 | 0.0M |
| 2025-09-17 | 15,077.00 | 15,228.00 | 15,040.00 | 15,175.00 | 0.0M |
| 2025-09-16 | 15,179.00 | 15,236.00 | 15,054.00 | 15,067.00 | 0.0M |
| 2025-09-15 | 15,084.00 | 15,280.00 | 15,082.00 | 15,181.00 | 0.0M |
| 2025-09-12 | 15,186.00 | 15,245.00 | 15,070.00 | 15,076.00 | 0.0M |
| 2025-09-11 | 14,825.00 | 15,211.00 | 14,781.00 | 15,170.00 | 0.0M |
| 2025-09-10 | 14,795.00 | 14,914.00 | 14,766.00 | 14,829.00 | 0.0M |
| 2025-09-09 | 14,800.00 | 14,880.00 | 14,683.00 | 14,800.00 | 0.0M |
| 2025-09-08 | 14,820.00 | 14,906.00 | 14,774.00 | 14,810.00 | 0.0M |
| 2025-09-05 | 14,566.00 | 14,855.00 | 14,550.00 | 14,819.00 | 0.0M |
| 2025-09-04 | 14,802.00 | 14,819.00 | 14,446.00 | 14,576.00 | 0.0M |
| 2025-09-03 | 14,917.00 | 14,998.00 | 14,718.00 | 14,801.00 | 0.0M |
| 2025-09-02 | 14,884.00 | 15,050.00 | 14,830.00 | 14,915.00 | 0.0M |
| 2025-09-01 | 14,971.00 | 15,038.00 | 14,827.00 | 14,893.00 | 0.0M |
| 2025-08-29 | 14,767.00 | 15,023.00 | 14,748.00 | 14,983.00 | 0.0M |
| 2025-08-28 | 14,666.00 | 14,815.00 | 14,559.00 | 14,763.00 | 0.6M |
| 2025-08-27 | 14,983.00 | 14,999.00 | 14,645.00 | 14,669.00 | 0.6M |
| 2025-08-26 | 15,046.00 | 15,082.00 | 14,918.00 | 14,987.00 | 0.4M |
| 2025-08-25 | 14,800.00 | 15,060.00 | 14,771.00 | 15,048.00 | 0.2M |
| 2025-08-22 | 14,509.00 | 14,801.00 | 14,487.00 | 14,797.00 | 0.1M |
| 2025-08-21 | 14,407.00 | 14,538.00 | 14,404.00 | 14,506.00 | 0.0M |
| 2025-08-20 | 14,260.00 | 14,457.00 | 14,122.00 | 14,411.00 | 0.0M |
| 2025-08-19 | 14,311.00 | 14,369.00 | 14,214.00 | 14,245.00 | 0.0M |
| 2025-08-18 | 14,219.00 | 14,391.00 | 14,168.00 | 14,308.00 | 0.0M |
| 2025-08-15 | 14,248.00 | 14,270.00 | 14,112.00 | 14,236.00 | 0.0M |
| 2025-08-14 | 14,135.00 | 14,386.00 | 14,133.00 | 14,272.00 | 0.0M |
| 2025-08-13 | 14,068.00 | 14,185.00 | 14,059.00 | 14,139.00 | 0.0M |
| 2025-08-12 | 13,933.00 | 14,132.00 | 13,888.00 | 14,076.00 | 0.0M |
| 2025-08-11 | 13,915.00 | 13,981.00 | 13,888.00 | 13,928.00 | 0.0M |
| 2025-08-08 | 13,971.00 | 13,989.00 | 13,906.00 | 13,917.00 | 0.0M |
| 2025-08-07 | 13,872.00 | 13,996.00 | 13,862.00 | 13,958.00 | 0.0M |
| 2025-08-06 | 13,900.00 | 13,930.00 | 13,840.00 | 13,880.00 | 0.0M |
| 2025-08-05 | 13,779.00 | 13,928.00 | 13,755.00 | 13,900.00 | 0.0M |
| 2025-08-04 | 13,676.00 | 13,785.00 | 13,611.00 | 13,780.00 | 0.0M |
| 2025-08-01 | 13,798.00 | 13,815.00 | 13,674.00 | 13,681.00 | 0.0M |
| 2025-07-31 | 14,016.00 | 14,023.00 | 13,760.00 | 13,790.00 | 0.0M |
| 2025-07-30 | 14,016.00 | 14,134.00 | 13,913.00 | 14,014.00 | 0.4M |
| 2025-07-29 | 13,991.00 | 14,032.00 | 13,923.00 | 14,024.00 | 0.3M |
| 2025-07-28 | 13,947.00 | 14,032.00 | 13,884.00 | 13,998.00 | 0.3M |
| 2025-07-25 | 14,032.00 | 14,040.00 | 13,913.00 | 13,955.00 | 0.1M |
| 2025-07-24 | 14,046.00 | 14,096.00 | 13,981.00 | 14,044.00 | 0.1M |
| 2025-07-23 | 13,995.00 | 14,188.00 | 13,989.00 | 14,043.00 | 0.0M |
| 2025-07-22 | 13,872.00 | 13,999.00 | 13,792.00 | 13,998.00 | 0.0M |
| 2025-07-21 | 13,847.00 | 13,892.00 | 13,822.00 | 13,868.00 | 0.0M |
| 2025-07-18 | 13,684.00 | 13,850.00 | 13,663.00 | 13,847.00 | 0.0M |
| 2025-07-17 | 13,654.00 | 13,720.00 | 13,635.00 | 13,687.00 | 0.0M |
| 2025-07-16 | 13,738.00 | 13,746.00 | 13,625.00 | 13,663.00 | 0.0M |
| 2025-07-15 | 13,780.00 | 13,834.00 | 13,654.00 | 13,735.00 | 0.0M |
| 2025-07-14 | 13,890.00 | 13,890.00 | 13,695.00 | 13,797.00 | 0.0M |
| 2025-07-11 | 13,803.00 | 14,004.00 | 13,737.00 | 13,756.00 | 0.0M |
| 2025-07-10 | 13,727.00 | 13,872.00 | 13,702.00 | 13,804.00 | 0.0M |
| 2025-07-09 | 13,665.00 | 13,784.00 | 13,640.00 | 13,732.00 | 0.0M |
| 2025-07-08 | 13,600.00 | 13,690.00 | 13,590.00 | 13,668.00 | 0.0M |
| 2025-07-07 | 13,654.00 | 13,668.00 | 13,555.00 | 13,603.00 | 0.0M |
| 2025-07-04 | 13,527.00 | 13,763.00 | 13,505.00 | 13,675.00 | 0.0M |
| 2025-07-03 | 13,432.00 | 13,540.00 | 13,422.00 | 13,540.00 | 0.0M |
| 2025-07-02 | 13,418.00 | 13,500.00 | 13,400.00 | 13,418.00 | 0.0M |
| 2025-07-01 | 13,381.00 | 13,453.00 | 13,359.00 | 13,432.00 | 0.0M |
| 2025-06-30 | 13,379.00 | 13,400.00 | 13,305.00 | 13,380.00 | 0.0M |
| 2025-06-27 | 13,612.00 | 13,630.00 | 13,353.00 | 13,376.00 | 0.4M |
| 2025-06-26 | 13,604.00 | 13,632.00 | 13,555.00 | 13,613.00 | 0.4M |
| 2025-06-25 | 13,392.00 | 13,635.00 | 13,366.00 | 13,614.00 | 0.3M |
| 2025-06-24 | 13,269.00 | 13,483.00 | 13,227.00 | 13,400.00 | 0.1M |
| 2025-06-23 | 13,225.00 | 13,293.00 | 13,086.00 | 13,245.00 | 0.1M |
| 2025-06-20 | 13,149.00 | 13,246.00 | 13,118.00 | 13,232.00 | 0.0M |
| 2025-06-19 | 13,213.00 | 13,213.00 | 13,101.00 | 13,136.00 | 0.0M |
| 2025-06-18 | 13,225.00 | 13,270.00 | 13,157.00 | 13,218.00 | 0.0M |
| 2025-06-17 | 13,227.00 | 13,250.00 | 13,136.00 | 13,227.00 | 0.0M |
| 2025-06-16 | 13,194.00 | 13,231.00 | 13,101.00 | 13,226.00 | 0.0M |
| 2025-06-13 | 13,230.00 | 13,273.00 | 13,133.00 | 13,188.00 | 0.0M |
| 2025-06-12 | 13,278.00 | 13,297.00 | 13,180.00 | 13,229.00 | 0.0M |
| 2025-06-11 | 13,173.00 | 13,363.00 | 13,173.00 | 13,284.00 | 0.0M |
| 2025-06-10 | 13,206.00 | 13,298.00 | 13,127.00 | 13,167.00 | 0.0M |
| 2025-06-09 | 13,224.00 | 13,274.00 | 13,165.00 | 13,224.00 | 0.0M |
| 2025-06-06 | 13,230.00 | 13,316.00 | 13,220.00 | 13,222.00 | 0.0M |
| 2025-06-05 | 13,204.00 | 13,257.00 | 13,178.00 | 13,239.00 | 0.0M |
| 2025-06-04 | 13,193.00 | 13,270.00 | 13,171.00 | 13,213.00 | 0.0M |
| 2025-06-03 | 13,088.00 | 13,261.00 | 13,075.00 | 13,182.00 | 0.0M |
| 2025-06-02 | 13,193.00 | 13,196.00 | 12,927.00 | 13,072.00 | 0.0M |
| 2025-05-30 | 13,199.00 | 13,211.00 | 13,075.00 | 13,190.00 | 0.0M |
| 2025-05-29 | 13,329.00 | 13,407.00 | 13,274.00 | 13,320.00 | 0.3M |
| 2025-05-28 | 13,334.00 | 13,385.00 | 13,307.00 | 13,326.00 | 0.3M |
| 2025-05-27 | 13,399.00 | 13,465.00 | 13,329.00 | 13,337.00 | 0.3M |
| 2025-05-26 | 13,555.00 | 13,580.00 | 13,362.00 | 13,392.00 | 0.1M |
| 2025-05-23 | 13,661.00 | 13,730.00 | 13,535.00 | 13,553.00 | 0.1M |
| 2025-05-22 | 13,668.00 | 13,711.00 | 13,590.00 | 13,657.00 | 0.0M |
| 2025-05-21 | 13,566.00 | 13,734.00 | 13,563.00 | 13,673.00 | 0.0M |
| 2025-05-20 | 13,469.00 | 13,630.00 | 13,460.00 | 13,567.00 | 0.0M |
| 2025-05-19 | 13,544.00 | 13,566.00 | 13,468.00 | 13,484.00 | 0.0M |
| 2025-05-16 | 13,682.00 | 13,684.00 | 13,503.00 | 13,542.00 | 0.0M |
| 2025-05-15 | 13,701.00 | 13,764.00 | 13,660.00 | 13,671.00 | 0.0M |
| 2025-05-14 | 13,461.00 | 13,799.00 | 13,461.00 | 13,750.00 | 0.0M |
| 2025-05-13 | 13,565.00 | 13,574.00 | 13,435.00 | 13,461.00 | 0.0M |
| 2025-05-12 | 13,345.00 | 13,633.00 | 13,342.00 | 13,550.00 | 0.0M |
| 2025-05-09 | 13,272.00 | 13,353.00 | 13,233.00 | 13,341.00 | 0.0M |
| 2025-05-08 | 13,154.00 | 13,362.00 | 13,117.00 | 13,271.00 | 0.0M |
| 2025-05-07 | 13,009.00 | 13,260.00 | 12,975.00 | 13,152.00 | 0.0M |
| 2025-05-06 | 13,110.00 | 13,245.00 | 12,975.00 | 13,004.00 | 0.0M |
| 2025-05-05 | 13,122.00 | 13,210.00 | 13,108.00 | 13,127.00 | 0.0M |
| 2025-05-02 | 12,993.00 | 13,120.00 | 12,930.00 | 13,100.00 | 0.0M |
| 2025-05-01 | 12,966.00 | 13,069.00 | 12,950.00 | 12,982.00 | 0.0M |
| 2025-04-30 | 13,066.00 | 13,100.00 | 12,970.00 | 12,993.00 | 0.0M |
| 2025-04-29 | 13,186.00 | 13,220.00 | 13,090.00 | 13,115.00 | 0.2M |
| 2025-04-28 | 13,177.00 | 13,243.00 | 13,130.00 | 13,185.00 | 0.3M |
| 2025-04-25 | 13,227.00 | 13,294.00 | 13,168.00 | 13,186.00 | 0.2M |
| 2025-04-24 | 13,192.00 | 13,276.00 | 13,155.00 | 13,226.00 | 0.1M |
| 2025-04-23 | 13,174.00 | 13,289.00 | 13,131.00 | 13,188.00 | 0.0M |
| 2025-04-22 | 13,074.00 | 13,204.00 | 13,018.00 | 13,179.00 | 0.0M |
| 2025-04-21 | 13,067.00 | 13,160.00 | 13,059.00 | 13,085.00 | 0.0M |
| 2025-04-18 | 13,101.00 | 13,119.00 | 13,035.00 | 13,058.00 | 0.0M |
| 2025-04-17 | 13,120.00 | 13,129.00 | 12,970.00 | 13,120.00 | 0.0M |
| 2025-04-16 | 13,006.00 | 13,118.00 | 12,881.00 | 13,118.00 | 0.0M |
| 2025-04-15 | 12,944.00 | 13,028.00 | 12,915.00 | 13,001.00 | 0.0M |
| 2025-04-14 | 12,847.00 | 13,013.00 | 12,820.00 | 12,950.00 | 0.0M |
| 2025-04-11 | 12,750.00 | 12,921.00 | 12,640.00 | 12,863.00 | 0.0M |
| 2025-04-10 | 12,705.00 | 12,888.00 | 12,416.00 | 12,751.00 | 0.0M |
| 2025-04-09 | 12,522.00 | 12,850.00 | 12,230.00 | 12,655.00 | 0.0M |
| 2025-04-08 | 11,950.00 | 12,584.00 | 11,927.00 | 12,500.00 | 0.0M |
| 2025-04-07 | 13,030.00 | 13,030.00 | 11,802.00 | 11,899.00 | 0.0M |
| 2025-04-04 | 13,030.00 | 13,030.00 | 13,015.00 | 13,043.00 | 0.0M |
| 2025-04-03 | 13,272.00 | 13,300.00 | 12,878.00 | 13,250.00 | 0.0M |
| 2025-04-02 | 13,270.00 | 13,338.00 | 13,244.00 | 13,274.00 | 0.0M |
| 2025-04-01 | 13,324.00 | 13,350.00 | 13,266.00 | 13,289.00 | 0.0M |
| 2025-03-31 | 13,392.00 | 13,470.00 | 13,307.00 | 13,322.00 | 0.0M |
| 2025-03-28 | 13,476.00 | 13,537.00 | 13,352.00 | 13,411.00 | 0.3M |
| 2025-03-27 | 13,412.00 | 13,573.00 | 13,373.00 | 13,477.00 | 0.3M |
| 2025-03-26 | 13,458.00 | 13,515.00 | 13,391.00 | 13,420.00 | 0.3M |
| 2025-03-25 | 13,510.00 | 13,518.00 | 13,429.00 | 13,449.00 | 0.1M |
| 2025-03-24 | 13,340.00 | 13,511.00 | 13,331.00 | 13,506.00 | 0.0M |
| 2025-03-21 | 13,601.00 | 13,670.00 | 13,341.00 | 13,341.00 | 0.0M |
| 2025-03-20 | 13,774.00 | 13,819.00 | 13,600.00 | 13,607.00 | 0.0M |
| 2025-03-19 | 13,666.00 | 13,828.00 | 13,631.00 | 13,769.00 | 0.0M |
| 2025-03-18 | 13,680.00 | 13,785.00 | 13,650.00 | 13,668.00 | 0.0M |
| 2025-03-17 | 13,750.00 | 13,843.00 | 13,669.00 | 13,671.00 | 0.0M |
| 2025-03-14 | 13,299.00 | 13,785.00 | 13,290.00 | 13,737.00 | 0.0M |
| 2025-03-13 | 13,281.00 | 13,390.00 | 13,240.00 | 13,304.00 | 0.0M |
| 2025-03-12 | 13,272.00 | 13,336.00 | 13,200.00 | 13,267.00 | 0.0M |
| 2025-03-11 | 13,220.00 | 13,293.00 | 13,086.00 | 13,271.00 | 0.0M |
| 2025-03-10 | 13,311.00 | 13,321.00 | 13,162.00 | 13,225.00 | 0.0M |
| 2025-03-07 | 13,300.00 | 13,383.00 | 13,270.00 | 13,311.00 | 0.0M |
| 2025-03-06 | 13,178.00 | 13,352.00 | 13,136.00 | 13,310.00 | 0.0M |
| 2025-03-05 | 13,037.00 | 13,185.00 | 12,991.00 | 13,180.00 | 0.0M |
| 2025-03-04 | 13,171.00 | 13,233.00 | 13,030.00 | 13,033.00 | 0.0M |
| 2025-03-03 | 13,235.00 | 13,324.00 | 13,135.00 | 13,185.00 | 0.0M |
| 2025-02-28 | 13,420.00 | 13,521.00 | 13,186.00 | 13,236.00 | 0.0M |
| 2025-02-27 | 13,275.00 | 13,426.00 | 13,260.00 | 13,400.00 | 0.4M |
| 2025-02-26 | 13,202.00 | 13,376.00 | 13,186.00 | 13,278.00 | 0.4M |
| 2025-02-25 | 13,346.00 | 13,362.00 | 13,183.00 | 13,198.00 | 0.3M |
| 2025-02-24 | 13,415.00 | 13,524.00 | 13,315.00 | 13,346.00 | 0.2M |
| 2025-02-21 | 13,292.00 | 13,485.00 | 13,290.00 | 13,422.00 | 0.0M |
| 2025-02-20 | 13,367.00 | 13,383.00 | 13,295.00 | 13,299.00 | 0.0M |
| 2025-02-19 | 13,380.00 | 13,421.00 | 13,306.00 | 13,366.00 | 0.0M |
| 2025-02-18 | 13,330.00 | 13,501.00 | 13,297.00 | 13,379.00 | 0.0M |
| 2025-02-17 | 13,453.00 | 13,471.00 | 13,290.00 | 13,318.00 | 0.0M |
| 2025-02-14 | 13,172.00 | 13,475.00 | 13,141.00 | 13,452.00 | 0.0M |
| 2025-02-13 | 13,187.00 | 13,351.00 | 13,128.00 | 13,172.00 | 0.0M |
| 2025-02-12 | 13,021.00 | 13,200.00 | 13,000.00 | 13,185.00 | 0.0M |
| 2025-02-11 | 13,078.00 | 13,130.00 | 12,998.00 | 13,018.00 | 0.0M |
| 2025-02-10 | 13,100.00 | 13,156.00 | 13,026.00 | 13,086.00 | 0.0M |
| 2025-02-07 | 12,950.00 | 13,160.00 | 12,844.00 | 13,110.00 | 0.0M |
| 2025-02-06 | 12,770.00 | 12,940.00 | 12,735.00 | 12,928.00 | 0.0M |
| 2025-02-05 | 13,078.00 | 13,124.00 | 12,748.00 | 12,780.00 | 0.0M |
| 2025-02-04 | 12,915.00 | 13,149.00 | 12,848.00 | 13,066.00 | 0.0M |
| 2025-02-03 | 13,172.00 | 13,209.00 | 12,742.00 | 12,914.00 | 0.0M |
| 2025-01-31 | 13,006.00 | 13,340.00 | 13,000.00 | 13,187.00 | 0.0M |
| 2025-01-30 | 13,113.00 | 13,134.00 | 12,979.00 | 13,002.00 | 0.0M |
| 2025-01-29 | 12,982.00 | 13,155.00 | 12,950.00 | 13,132.00 | 0.0M |
| 2025-01-28 | 12,971.00 | 13,088.00 | 12,904.00 | 12,984.00 | 0.0M |
| 2025-01-27 | 12,936.00 | 13,035.00 | 12,893.00 | 12,943.00 | 0.0M |
| 2025-01-24 | 12,855.00 | 13,031.00 | 12,831.00 | 12,918.00 | 0.4M |
| 2025-01-23 | 12,790.00 | 13,049.00 | 12,790.00 | 12,849.00 | 0.4M |
| 2025-01-22 | 12,982.00 | 12,988.00 | 12,728.00 | 12,762.00 | 0.3M |
| 2025-01-21 | 13,009.00 | 13,176.00 | 12,944.00 | 12,985.00 | 0.1M |
| 2025-01-20 | 12,904.00 | 13,111.00 | 12,889.00 | 13,008.00 | 0.0M |
| 2025-01-17 | 12,931.00 | 13,001.00 | 12,835.00 | 12,914.00 | 0.0M |
| 2025-01-16 | 13,048.00 | 13,063.00 | 12,866.00 | 12,933.00 | 0.0M |
| 2025-01-15 | 13,001.00 | 13,035.00 | 12,926.00 | 12,950.00 | 0.0M |
| 2025-01-14 | 12,727.00 | 13,048.00 | 12,696.00 | 13,003.00 | 0.0M |
| 2025-01-13 | 12,802.00 | 12,802.00 | 12,615.00 | 12,740.00 | 0.0M |
| 2025-01-10 | 12,928.00 | 12,959.00 | 12,775.00 | 12,796.00 | 0.0M |
| 2025-01-09 | 13,020.00 | 13,020.00 | 12,880.00 | 12,928.00 | 0.0M |
| 2025-01-08 | 13,030.00 | 13,060.00 | 12,859.00 | 13,008.00 | 0.0M |
| 2025-01-07 | 13,012.00 | 13,222.00 | 12,903.00 | 13,030.00 | 0.0M |
| 2025-01-06 | 13,047.00 | 13,087.00 | 12,870.00 | 12,997.00 | 0.0M |
| 2025-01-03 | 13,100.00 | 13,182.00 | 13,003.00 | 13,032.00 | 0.0M |
| 2025-01-02 | 13,484.00 | 13,535.00 | 13,067.00 | 13,112.00 | 0.0M |