149,550.00
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 | 149,875.00 | 150,385.00 | 149,225.00 | 149,550.00 | 0.0M |
| 2025-09-25 | 151,285.00 | 151,965.00 | 149,355.00 | 149,533.00 | 0.0M |
| 2025-09-24 | 150,850.00 | 152,225.00 | 150,405.00 | 150,820.00 | 0.0M |
| 2025-09-23 | 149,350.00 | 151,640.00 | 149,260.00 | 150,901.00 | 0.0M |
| 2025-09-22 | 149,910.00 | 149,955.00 | 148,480.00 | 149,393.00 | 0.0M |
| 2025-09-19 | 150,050.00 | 150,925.00 | 149,650.00 | 150,229.00 | 0.0M |
| 2025-09-18 | 150,315.00 | 150,615.00 | 149,540.00 | 149,949.00 | 0.0M |
| 2025-09-17 | 148,600.00 | 151,050.00 | 148,330.00 | 150,278.00 | 0.1M |
| 2025-09-16 | 148,580.00 | 149,460.00 | 148,255.00 | 148,707.00 | 0.0M |
| 2025-09-15 | 147,280.00 | 149,020.00 | 147,165.00 | 148,258.00 | 0.0M |
| 2025-09-12 | 147,675.00 | 148,050.00 | 146,735.00 | 146,964.00 | 0.0M |
| 2025-09-11 | 147,485.00 | 148,865.00 | 146,600.00 | 148,046.00 | 0.0M |
| 2025-09-10 | 146,905.00 | 148,075.00 | 146,180.00 | 147,285.00 | 0.0M |
| 2025-09-09 | 147,025.00 | 147,660.00 | 146,545.00 | 146,550.00 | 0.0M |
| 2025-09-08 | 148,000.00 | 148,200.00 | 146,335.00 | 146,762.00 | 0.0M |
| 2025-09-05 | 146,240.00 | 148,620.00 | 146,240.00 | 147,819.00 | 0.0M |
| 2025-09-04 | 144,965.00 | 146,625.00 | 144,750.00 | 146,154.00 | 0.0M |
| 2025-09-03 | 145,750.00 | 145,980.00 | 144,785.00 | 144,990.00 | 0.0M |
| 2025-09-02 | 145,735.00 | 146,410.00 | 144,800.00 | 145,609.00 | 0.0M |
| 2025-09-01 | 147,035.00 | 147,400.00 | 146,210.00 | 146,703.00 | 0.0M |
| 2025-08-29 | 146,575.00 | 147,945.00 | 146,050.00 | 147,032.00 | 0.0M |
| 2025-08-28 | 145,005.00 | 147,785.00 | 145,000.00 | 146,754.00 | 0.0M |
| 2025-08-27 | 143,165.00 | 144,845.00 | 142,630.00 | 144,781.00 | 0.0M |
| 2025-08-26 | 143,660.00 | 143,815.00 | 142,540.00 | 143,388.00 | 0.0M |
| 2025-08-25 | 143,880.00 | 144,630.00 | 143,630.00 | 143,640.00 | 0.0M |
| 2025-08-22 | 140,205.00 | 143,955.00 | 140,185.00 | 143,752.00 | 0.0M |
| 2025-08-21 | 139,875.00 | 140,650.00 | 138,965.00 | 140,054.00 | 0.0M |
| 2025-08-20 | 139,835.00 | 140,700.00 | 139,615.00 | 140,274.00 | 0.0M |
| 2025-08-19 | 143,240.00 | 143,240.00 | 139,270.00 | 139,894.00 | 0.0M |
| 2025-08-18 | 142,295.00 | 143,890.00 | 142,030.00 | 143,225.00 | 0.0M |
| 2025-08-15 | 142,425.00 | 143,670.00 | 141,485.00 | 142,400.00 | 0.0M |
| 2025-08-14 | 142,635.00 | 143,500.00 | 141,585.00 | 142,290.00 | 0.0M |
| 2025-08-13 | 141,130.00 | 141,445.00 | 139,530.00 | 139,698.00 | 12.1M |
| 2025-08-12 | 139,290.00 | 141,535.00 | 139,100.00 | 141,056.00 | 0.5M |
| 2025-08-11 | 139,240.00 | 139,475.00 | 138,555.00 | 138,749.00 | 0.1M |
| 2025-08-08 | 139,820.00 | 139,850.00 | 138,795.00 | 139,052.00 | 0.0M |
| 2025-08-07 | 138,235.00 | 140,335.00 | 138,120.00 | 139,902.00 | 0.0M |
| 2025-08-06 | 136,620.00 | 138,615.00 | 136,620.00 | 137,821.00 | 0.0M |
| 2025-08-05 | 135,900.00 | 137,670.00 | 135,695.00 | 136,545.00 | 0.0M |
| 2025-08-04 | 136,180.00 | 137,605.00 | 135,870.00 | 136,427.00 | 0.0M |
| 2025-08-01 | 136,170.00 | 138,495.00 | 135,210.00 | 135,955.00 | 0.0M |
| 2025-07-31 | 137,505.00 | 137,505.00 | 135,570.00 | 136,528.00 | 0.0M |
| 2025-07-30 | 136,540.00 | 138,815.00 | 135,590.00 | 137,609.00 | 0.0M |
| 2025-07-29 | 136,370.00 | 137,185.00 | 135,890.00 | 136,399.00 | 0.0M |
| 2025-07-28 | 137,310.00 | 137,965.00 | 135,430.00 | 135,981.00 | 0.0M |
| 2025-07-25 | 137,620.00 | 138,650.00 | 137,200.00 | 137,419.00 | 0.0M |
| 2025-07-24 | 139,440.00 | 139,440.00 | 137,655.00 | 137,681.00 | 0.0M |
| 2025-07-23 | 138,730.00 | 139,920.00 | 137,645.00 | 139,460.00 | 0.0M |
| 2025-07-22 | 138,450.00 | 139,485.00 | 137,960.00 | 138,280.00 | 0.0M |
| 2025-07-21 | 137,465.00 | 139,170.00 | 137,120.00 | 138,448.00 | 0.0M |
| 2025-07-18 | 139,625.00 | 139,625.00 | 137,530.00 | 137,582.00 | 0.0M |
| 2025-07-17 | 139,550.00 | 140,180.00 | 138,815.00 | 140,014.00 | 0.0M |
| 2025-07-16 | 139,820.00 | 140,420.00 | 138,685.00 | 140,031.00 | 0.0M |
| 2025-07-15 | 139,955.00 | 140,700.00 | 138,870.00 | 139,854.00 | 0.0M |
| 2025-07-14 | 140,630.00 | 140,925.00 | 139,430.00 | 139,872.00 | 0.0M |
| 2025-07-11 | 141,370.00 | 141,570.00 | 140,210.00 | 140,949.00 | 0.0M |
| 2025-07-10 | 140,935.00 | 142,080.00 | 139,990.00 | 141,480.00 | 0.0M |
| 2025-07-09 | 144,335.00 | 144,700.00 | 140,440.00 | 142,325.00 | 0.0M |
| 2025-07-08 | 144,760.00 | 145,170.00 | 143,805.00 | 144,286.00 | 0.0M |
| 2025-07-07 | 146,650.00 | 146,710.00 | 144,445.00 | 144,621.00 | 0.0M |
| 2025-07-04 | 146,000.00 | 147,125.00 | 145,735.00 | 146,570.00 | 0.0M |
| 2025-07-03 | 144,500.00 | 146,685.00 | 144,100.00 | 146,408.00 | 0.0M |
| 2025-07-02 | 144,785.00 | 145,395.00 | 143,640.00 | 144,345.00 | 0.0M |
| 2025-07-01 | 144,125.00 | 145,160.00 | 143,930.00 | 145,040.00 | 0.0M |
| 2025-06-30 | 142,145.00 | 144,620.00 | 141,260.00 | 144,431.00 | 0.0M |
| 2025-06-27 | 142,505.00 | 142,890.00 | 141,500.00 | 142,291.00 | 0.0M |
| 2025-06-26 | 141,740.00 | 142,900.00 | 141,515.00 | 142,622.00 | 0.0M |
| 2025-06-25 | 142,510.00 | 142,510.00 | 140,975.00 | 141,295.00 | 0.0M |
| 2025-06-24 | 143,000.00 | 143,825.00 | 141,870.00 | 142,828.00 | 0.0M |
| 2025-06-23 | 142,820.00 | 143,115.00 | 141,540.00 | 142,309.00 | 0.0M |
| 2025-06-20 | 144,750.00 | 144,800.00 | 142,585.00 | 142,820.00 | 0.0M |
| 2025-06-18 | 141,695.00 | 141,960.00 | 141,000.00 | 141,352.00 | 11.7M |
| 2025-06-17 | 142,380.00 | 142,525.00 | 140,960.00 | 141,619.00 | 0.5M |
| 2025-06-16 | 140,375.00 | 143,010.00 | 140,375.00 | 142,275.00 | 0.2M |
| 2025-06-13 | 140,250.00 | 140,670.00 | 139,410.00 | 140,052.00 | 0.1M |
| 2025-06-12 | 139,755.00 | 141,010.00 | 138,765.00 | 140,744.00 | 0.1M |
| 2025-06-11 | 139,750.00 | 140,655.00 | 138,430.00 | 140,116.00 | 0.1M |
| 2025-06-10 | 139,375.00 | 140,560.00 | 139,200.00 | 139,538.00 | 0.0M |
| 2025-06-09 | 139,530.00 | 139,850.00 | 137,230.00 | 138,863.00 | 0.1M |
| 2025-06-06 | 139,825.00 | 140,225.00 | 138,850.00 | 139,450.00 | 0.0M |
| 2025-06-05 | 140,670.00 | 140,930.00 | 139,270.00 | 139,495.00 | 0.0M |
| 2025-06-04 | 141,365.00 | 142,260.00 | 140,150.00 | 140,302.00 | 0.0M |
| 2025-06-03 | 140,265.00 | 141,250.00 | 139,600.00 | 140,965.00 | 0.0M |
| 2025-06-02 | 140,700.00 | 142,205.00 | 139,940.00 | 140,173.00 | 0.0M |
| 2025-05-30 | 142,400.00 | 142,700.00 | 140,160.00 | 140,910.00 | 0.0M |
| 2025-05-29 | 143,055.00 | 143,195.00 | 141,495.00 | 142,238.00 | 0.0M |
| 2025-05-28 | 143,420.00 | 143,710.00 | 142,210.00 | 142,641.00 | 0.0M |
| 2025-05-27 | 142,525.00 | 144,250.00 | 142,525.00 | 143,346.00 | 0.0M |
| 2025-05-26 | 141,585.00 | 142,575.00 | 141,350.00 | 141,949.00 | 0.0M |
| 2025-05-23 | 139,200.00 | 141,805.00 | 138,580.00 | 141,562.00 | 0.0M |
| 2025-05-22 | 141,770.00 | 142,765.00 | 137,875.00 | 141,032.00 | 0.0M |
| 2025-05-21 | 144,085.00 | 144,190.00 | 141,450.00 | 141,700.00 | 0.0M |
| 2025-05-20 | 144,110.00 | 144,390.00 | 143,105.00 | 144,178.00 | 0.0M |
| 2025-05-19 | 142,795.00 | 144,415.00 | 142,605.00 | 143,750.00 | 0.0M |
| 2025-05-16 | 143,450.00 | 143,515.00 | 141,835.00 | 143,330.00 | 0.0M |
| 2025-05-15 | 142,500.00 | 143,900.00 | 142,285.00 | 143,690.00 | 0.0M |
| 2025-05-14 | 143,405.00 | 143,700.00 | 142,620.00 | 142,705.00 | 0.0M |
| 2025-05-13 | 141,450.00 | 144,000.00 | 141,050.00 | 143,432.00 | 0.0M |
| 2025-05-12 | 143,130.00 | 143,130.00 | 140,770.00 | 141,029.00 | 0.0M |
| 2025-05-09 | 141,225.00 | 141,700.00 | 140,585.00 | 140,850.00 | 0.0M |
| 2025-05-08 | 138,895.00 | 142,175.00 | 138,895.00 | 140,733.00 | 0.0M |
| 2025-05-07 | 138,505.00 | 139,050.00 | 137,270.00 | 137,729.00 | 0.0M |
| 2025-05-06 | 137,905.00 | 138,785.00 | 137,750.00 | 137,929.00 | 0.0M |
| 2025-05-05 | 139,690.00 | 140,005.00 | 137,900.00 | 137,955.00 | 0.0M |
| 2025-05-02 | 139,800.00 | 140,170.00 | 138,985.00 | 139,524.00 | 0.0M |
| 2025-04-30 | 139,675.00 | 140,170.00 | 138,750.00 | 139,622.00 | 0.0M |
| 2025-04-29 | 139,825.00 | 140,980.00 | 139,700.00 | 139,887.00 | 0.0M |
| 2025-04-28 | 139,370.00 | 140,565.00 | 139,360.00 | 139,749.00 | 0.0M |
| 2025-04-25 | 139,265.00 | 139,920.00 | 139,025.00 | 139,577.00 | 0.0M |
| 2025-04-24 | 137,370.00 | 139,885.00 | 137,125.00 | 139,451.00 | 0.0M |
| 2025-04-23 | 136,500.00 | 138,230.00 | 136,500.00 | 137,152.00 | 0.0M |
| 2025-04-22 | 134,735.00 | 135,770.00 | 133,365.00 | 135,372.00 | 0.0M |
| 2025-04-17 | 133,170.00 | 134,975.00 | 132,715.00 | 134,352.00 | 0.0M |
| 2025-04-16 | 131,520.00 | 132,065.00 | 130,380.00 | 130,726.00 | 14.8M |
| 2025-04-15 | 131,860.00 | 132,490.00 | 131,440.00 | 131,716.00 | 0.6M |
| 2025-04-14 | 130,950.00 | 132,640.00 | 130,950.00 | 132,117.00 | 0.2M |
| 2025-04-11 | 129,425.00 | 131,055.00 | 128,635.00 | 130,397.00 | 0.1M |
| 2025-04-10 | 129,850.00 | 130,935.00 | 127,580.00 | 129,166.00 | 0.1M |
| 2025-04-09 | 125,630.00 | 131,735.00 | 125,045.00 | 130,538.00 | 0.1M |
| 2025-04-08 | 129,800.00 | 130,505.00 | 126,170.00 | 126,798.00 | 0.2M |
| 2025-04-07 | 128,490.00 | 131,540.00 | 126,810.00 | 128,472.00 | 0.2M |
| 2025-04-04 | 132,875.00 | 132,905.00 | 129,450.00 | 130,127.00 | 0.1M |
| 2025-04-03 | 133,200.00 | 135,800.00 | 132,915.00 | 134,314.00 | 0.0M |
| 2025-04-02 | 134,250.00 | 136,040.00 | 133,535.00 | 134,603.00 | 0.1M |
| 2025-04-01 | 133,800.00 | 135,310.00 | 133,280.00 | 134,396.00 | 0.0M |
| 2025-03-31 | 134,740.00 | 134,860.00 | 133,500.00 | 133,600.00 | 0.0M |
| 2025-03-28 | 136,480.00 | 136,480.00 | 134,725.00 | 135,328.00 | 0.0M |
| 2025-03-27 | 135,875.00 | 137,305.00 | 135,875.00 | 136,628.00 | 0.0M |
| 2025-03-26 | 136,005.00 | 136,530.00 | 135,685.00 | 136,201.00 | 0.0M |
| 2025-03-25 | 134,755.00 | 137,125.00 | 134,755.00 | 135,744.00 | 0.0M |
| 2025-03-24 | 136,525.00 | 136,805.00 | 134,600.00 | 135,034.00 | 0.0M |
| 2025-03-21 | 135,640.00 | 136,380.00 | 135,275.00 | 136,125.00 | 0.0M |
| 2025-03-20 | 136,355.00 | 136,575.00 | 135,550.00 | 135,880.00 | 0.0M |
| 2025-03-19 | 135,290.00 | 137,085.00 | 135,170.00 | 136,573.00 | 0.0M |
| 2025-03-18 | 134,605.00 | 135,770.00 | 134,120.00 | 135,409.00 | 0.0M |
| 2025-03-17 | 132,890.00 | 135,280.00 | 132,500.00 | 134,856.00 | 0.0M |
| 2025-03-14 | 129,920.00 | 133,115.00 | 129,920.00 | 132,933.00 | 0.0M |
| 2025-03-13 | 127,405.00 | 129,700.00 | 127,190.00 | 129,597.00 | 0.0M |
| 2025-03-12 | 127,790.00 | 128,270.00 | 126,905.00 | 127,702.00 | 0.0M |
| 2025-03-11 | 128,805.00 | 128,895.00 | 126,530.00 | 127,379.00 | 0.0M |
| 2025-03-10 | 128,665.00 | 128,920.00 | 127,500.00 | 128,460.00 | 0.0M |
| 2025-03-07 | 127,750.00 | 130,000.00 | 126,380.00 | 129,220.00 | 0.0M |
| 2025-03-06 | 127,260.00 | 128,400.00 | 126,830.00 | 127,452.00 | 0.0M |
| 2025-03-05 | 127,205.00 | 127,865.00 | 127,050.00 | 127,252.00 | 0.0M |
| 2025-02-28 | 128,900.00 | 129,220.00 | 126,905.00 | 127,119.00 | 0.0M |
| 2025-02-27 | 128,750.00 | 129,895.00 | 128,465.00 | 128,998.00 | 0.0M |
| 2025-02-26 | 130,860.00 | 131,720.00 | 129,140.00 | 129,141.00 | 0.0M |
| 2025-02-25 | 130,005.00 | 131,330.00 | 130,005.00 | 130,497.00 | 0.0M |
| 2025-02-24 | 132,005.00 | 132,370.00 | 129,670.00 | 129,898.00 | 0.0M |
| 2025-02-21 | 132,100.00 | 132,375.00 | 131,075.00 | 131,757.00 | 0.0M |
| 2025-02-20 | 132,290.00 | 132,600.00 | 131,790.00 | 132,270.00 | 0.0M |
| 2025-02-19 | 133,245.00 | 133,245.00 | 131,850.00 | 132,029.00 | 0.0M |
| 2025-02-18 | 133,805.00 | 134,200.00 | 132,945.00 | 133,242.00 | 0.0M |
| 2025-02-17 | 132,950.00 | 134,585.00 | 132,925.00 | 133,542.00 | 0.0M |
| 2025-02-14 | 129,635.00 | 133,525.00 | 129,600.00 | 133,224.00 | 0.0M |
| 2025-02-13 | 129,300.00 | 129,795.00 | 128,640.00 | 129,793.00 | 0.0M |
| 2025-02-12 | 129,030.00 | 129,340.00 | 126,450.00 | 126,632.00 | 13.8M |
| 2025-02-11 | 128,085.00 | 129,455.00 | 128,025.00 | 129,047.00 | 0.5M |
| 2025-02-10 | 127,450.00 | 128,955.00 | 127,325.00 | 128,234.00 | 0.1M |
| 2025-02-07 | 128,800.00 | 129,240.00 | 126,800.00 | 127,257.00 | 0.1M |
| 2025-02-06 | 128,400.00 | 129,140.00 | 127,895.00 | 128,952.00 | 0.0M |
| 2025-02-05 | 128,130.00 | 128,605.00 | 127,345.00 | 128,308.00 | 0.0M |
| 2025-02-04 | 128,965.00 | 129,000.00 | 127,490.00 | 127,916.00 | 0.0M |
| 2025-02-03 | 128,725.00 | 129,370.00 | 127,970.00 | 128,711.00 | 0.0M |
| 2025-01-31 | 129,890.00 | 130,500.00 | 129,030.00 | 129,157.00 | 0.0M |
| 2025-01-30 | 126,835.00 | 130,205.00 | 126,715.00 | 129,971.00 | 0.0M |
| 2025-01-29 | 127,150.00 | 128,025.00 | 126,245.00 | 126,309.00 | 0.0M |
| 2025-01-28 | 127,780.00 | 128,045.00 | 126,910.00 | 127,006.00 | 0.0M |
| 2025-01-27 | 124,995.00 | 127,920.00 | 124,620.00 | 127,985.00 | 0.0M |
| 2025-01-24 | 125,920.00 | 125,955.00 | 125,225.00 | 125,557.00 | 0.0M |
| 2025-01-23 | 126,155.00 | 127,115.00 | 125,265.00 | 125,545.00 | 0.0M |
| 2025-01-22 | 126,575.00 | 127,145.00 | 126,100.00 | 126,139.00 | 0.0M |
| 2025-01-21 | 125,950.00 | 126,695.00 | 125,295.00 | 126,571.00 | 0.0M |
| 2025-01-20 | 125,350.00 | 126,450.00 | 124,655.00 | 126,164.00 | 0.0M |
| 2025-01-17 | 124,845.00 | 125,940.00 | 124,240.00 | 125,501.00 | 0.0M |
| 2025-01-16 | 125,550.00 | 125,765.00 | 123,960.00 | 124,438.00 | 0.0M |
| 2025-01-15 | 122,595.00 | 126,295.00 | 122,595.00 | 126,096.00 | 0.0M |
| 2025-01-14 | 122,750.00 | 122,860.00 | 121,440.00 | 122,632.00 | 0.0M |
| 2025-01-13 | 122,100.00 | 123,020.00 | 121,980.00 | 122,289.00 | 0.0M |
| 2025-01-10 | 123,395.00 | 123,800.00 | 122,090.00 | 122,255.00 | 0.0M |
| 2025-01-09 | 123,385.00 | 123,670.00 | 122,900.00 | 123,224.00 | 0.0M |
| 2025-01-08 | 124,545.00 | 124,755.00 | 122,820.00 | 123,027.00 | 0.0M |
| 2025-01-07 | 123,450.00 | 125,240.00 | 123,400.00 | 124,793.00 | 0.0M |
| 2025-01-06 | 122,355.00 | 123,885.00 | 122,295.00 | 123,485.00 | 0.0M |
| 2025-01-03 | 123,850.00 | 124,010.00 | 122,000.00 | 122,025.00 | 0.0M |
| 2025-01-02 | 124,300.00 | 124,845.00 | 122,790.00 | 123,849.00 | 0.0M |