4,688.84
Última Actualización: 2025-09-25
| 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 | 4,712.27 | 4,719.60 | 4,680.00 | 4,688.84 | 0.0M |
| 2025-09-25 | 4,712.27 | 4,719.60 | 4,680.00 | 4,688.84 | 0.0M |
| 2025-09-24 | 4,684.99 | 4,700.00 | 4,622.64 | 4,644.81 | 0.0M |
| 2025-09-23 | 4,690.40 | 4,722.56 | 4,651.12 | 4,660.32 | 0.0M |
| 2025-09-22 | 4,520.01 | 4,710.00 | 4,520.01 | 4,701.22 | 0.0M |
| 2025-09-21 | 4,520.01 | 4,710.00 | 4,520.01 | 4,701.22 | 0.0M |
| 2025-09-19 | 4,386.00 | 4,528.63 | 4,386.00 | 4,511.32 | 0.0M |
| 2025-09-18 | 4,390.00 | 4,390.00 | 4,350.50 | 4,370.03 | 0.0M |
| 2025-09-17 | 4,315.07 | 4,400.00 | 4,315.07 | 4,371.28 | 0.0M |
| 2025-09-15 | 4,321.21 | 4,379.99 | 4,319.40 | 4,336.76 | 0.0M |
| 2025-09-12 | 4,276.51 | 4,335.00 | 4,267.76 | 4,310.60 | 0.0M |
| 2025-09-11 | 4,200.01 | 4,266.42 | 4,200.01 | 4,255.24 | 0.0M |
| 2025-09-10 | 4,366.99 | 4,366.99 | 4,205.45 | 4,211.88 | 0.0M |
| 2025-09-09 | 4,431.00 | 4,437.50 | 4,348.66 | 4,360.29 | 0.0M |
| 2025-09-08 | 4,490.00 | 4,490.00 | 4,412.11 | 4,432.66 | 0.0M |
| 2025-09-05 | 4,480.32 | 4,494.68 | 4,455.19 | 4,490.91 | 0.0M |
| 2025-09-04 | 4,425.50 | 4,490.25 | 4,425.50 | 4,472.26 | 0.0M |
| 2025-09-03 | 4,422.00 | 4,451.00 | 4,386.00 | 4,446.67 | 0.0M |
| 2025-09-02 | 4,280.02 | 4,321.54 | 4,252.34 | 4,297.33 | 0.0M |
| 2025-09-01 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | 0.0M |
| 2025-08-29 | 4,341.00 | 4,344.44 | 4,316.68 | 4,328.39 | 0.0M |
| 2025-08-28 | 4,295.90 | 4,350.00 | 4,282.80 | 4,339.71 | 0.0M |
| 2025-08-27 | 4,289.00 | 4,327.85 | 4,285.26 | 4,299.54 | 0.0M |
| 2025-08-26 | 4,220.00 | 4,280.00 | 4,200.00 | 4,264.57 | 0.0M |
| 2025-08-25 | 4,256.37 | 4,270.00 | 4,241.00 | 4,252.00 | 0.0M |
| 2025-08-22 | 4,246.20 | 4,256.31 | 4,212.50 | 4,237.05 | 0.0M |
| 2025-08-21 | 4,236.48 | 4,236.48 | 4,200.00 | 4,220.75 | 0.0M |
| 2025-08-20 | 4,312.04 | 4,312.04 | 4,230.00 | 4,255.65 | 0.0M |
| 2025-08-19 | 4,365.00 | 4,382.61 | 4,323.62 | 4,333.71 | 0.0M |
| 2025-08-18 | 4,326.00 | 4,373.66 | 4,326.00 | 4,343.93 | 0.0M |
| 2025-08-15 | 4,394.36 | 4,394.36 | 4,308.50 | 4,339.33 | 0.0M |
| 2025-08-14 | 4,346.82 | 4,398.72 | 4,345.00 | 4,383.18 | 0.0M |
| 2025-08-13 | 4,284.99 | 4,370.00 | 4,284.99 | 4,358.58 | 0.0M |
| 2025-08-12 | 4,274.00 | 4,284.96 | 4,242.00 | 4,262.88 | 0.0M |
| 2025-08-11 | 4,262.38 | 4,280.00 | 4,194.00 | 4,242.72 | 0.0M |
| 2025-08-08 | 4,105.00 | 4,280.41 | 4,095.00 | 4,262.92 | 0.0M |
| 2025-08-07 | 4,058.00 | 4,115.99 | 4,041.76 | 4,102.88 | 0.0M |
| 2025-08-06 | 3,900.00 | 4,006.72 | 3,900.00 | 3,986.82 | 0.0M |
| 2025-08-05 | 3,843.00 | 3,855.92 | 3,800.00 | 3,802.09 | 0.0M |
| 2025-08-04 | 3,818.50 | 3,907.05 | 3,815.62 | 3,831.32 | 0.0M |
| 2025-08-01 | 3,962.00 | 3,993.88 | 3,820.00 | 3,828.78 | 0.0M |
| 2025-07-31 | 3,940.00 | 3,953.16 | 3,907.00 | 3,916.82 | 0.0M |
| 2025-07-30 | 3,978.35 | 3,978.35 | 3,921.29 | 3,931.81 | 0.0M |
| 2025-07-29 | 4,018.00 | 4,034.50 | 3,959.05 | 3,967.04 | 0.0M |
| 2025-07-28 | 3,979.52 | 4,022.00 | 3,979.52 | 4,012.81 | 0.0M |
| 2025-07-25 | 3,990.00 | 3,990.00 | 3,967.50 | 3,965.99 | 0.0M |
| 2025-07-24 | 3,987.72 | 3,994.35 | 3,965.48 | 3,974.70 | 0.0M |
| 2025-07-23 | 4,000.00 | 4,000.00 | 3,948.80 | 3,957.84 | 0.0M |
| 2025-07-22 | 3,963.52 | 4,000.00 | 3,962.50 | 3,992.68 | 0.0M |
| 2025-07-21 | 3,999.00 | 4,010.50 | 3,961.00 | 3,961.75 | 0.0M |
| 2025-07-18 | 3,931.00 | 3,962.70 | 3,928.05 | 3,944.94 | 0.0M |
| 2025-07-17 | 3,946.95 | 3,976.50 | 3,937.50 | 3,950.73 | 0.0M |
| 2025-07-16 | 3,920.30 | 3,990.00 | 3,903.00 | 3,934.98 | 0.0M |
| 2025-07-15 | 3,938.28 | 3,990.00 | 3,927.83 | 3,944.81 | 0.0M |
| 2025-07-14 | 3,931.20 | 3,931.20 | 3,890.25 | 3,901.01 | 0.0M |
| 2025-07-11 | 3,943.50 | 3,964.00 | 3,927.88 | 3,935.00 | 0.0M |
| 2025-07-10 | 3,921.75 | 3,976.25 | 3,921.75 | 3,949.50 | 0.0M |
| 2025-07-09 | 3,899.99 | 3,940.67 | 3,847.99 | 3,914.00 | 0.0M |
| 2025-07-08 | 3,910.52 | 3,946.98 | 3,894.33 | 3,902.25 | 0.0M |
| 2025-07-07 | 3,980.00 | 4,016.34 | 3,901.86 | 3,909.10 | 0.0M |
| 2025-07-04 | 3,994.99 | 3,994.99 | 3,970.00 | 3,980.00 | 0.0M |
| 2025-07-03 | 3,974.00 | 3,999.00 | 3,958.41 | 3,993.38 | 0.0M |
| 2025-07-02 | 3,910.00 | 4,002.96 | 3,910.00 | 3,986.57 | 0.0M |
| 2025-07-01 | 3,882.00 | 3,923.92 | 3,856.20 | 3,898.13 | 0.0M |
| 2025-06-30 | 3,771.06 | 3,884.00 | 3,750.00 | 3,871.39 | 0.0M |
| 2025-06-27 | 3,829.87 | 3,829.87 | 3,785.00 | 3,790.20 | 0.0M |
| 2025-06-26 | 3,803.35 | 3,803.35 | 3,772.85 | 3,793.99 | 0.0M |
| 2025-06-25 | 3,801.00 | 3,866.88 | 3,798.00 | 3,808.00 | 0.0M |
| 2025-06-24 | 3,878.56 | 3,878.56 | 3,806.88 | 3,806.20 | 0.0M |
| 2025-06-23 | 3,836.00 | 3,883.99 | 3,824.59 | 3,858.90 | 0.0M |
| 2025-06-20 | 3,770.00 | 3,842.00 | 3,770.00 | 3,838.66 | 0.0M |
| 2025-06-19 | 3,757.00 | 3,790.00 | 3,757.00 | 3,790.00 | 0.0M |
| 2025-06-18 | 3,700.00 | 3,748.84 | 3,700.00 | 3,737.44 | 0.0M |
| 2025-06-17 | 3,755.00 | 3,759.00 | 3,714.01 | 3,717.62 | 0.0M |
| 2025-06-16 | 3,715.00 | 3,748.84 | 3,712.00 | 3,751.20 | 0.0M |
| 2025-06-13 | 3,777.55 | 3,777.55 | 3,705.40 | 3,715.52 | 0.0M |
| 2025-06-12 | 3,750.00 | 3,771.53 | 3,736.00 | 3,760.94 | 0.0M |
| 2025-06-11 | 3,859.41 | 3,859.41 | 3,754.99 | 3,763.23 | 0.0M |
| 2025-06-10 | 3,841.00 | 3,895.83 | 3,830.00 | 3,863.91 | 0.0M |
| 2025-06-09 | 3,910.00 | 3,920.60 | 3,810.00 | 3,827.66 | 0.0M |
| 2025-06-06 | 3,930.00 | 3,940.00 | 3,876.00 | 3,907.23 | 0.0M |
| 2025-06-05 | 3,885.00 | 3,914.00 | 3,833.01 | 3,844.74 | 0.0M |
| 2025-06-04 | 3,909.85 | 3,950.00 | 3,890.00 | 3,896.26 | 0.0M |
| 2025-06-03 | 3,875.00 | 3,923.47 | 3,875.00 | 3,907.19 | 0.0M |
| 2025-06-02 | 3,874.15 | 3,875.04 | 3,850.00 | 3,868.35 | 0.0M |
| 2025-05-30 | 3,834.69 | 3,900.00 | 3,822.33 | 3,893.06 | 0.0M |
| 2025-05-29 | 3,929.00 | 3,931.04 | 3,838.00 | 3,851.61 | 0.0M |
| 2025-05-28 | 3,879.00 | 3,908.85 | 3,860.00 | 3,894.94 | 0.0M |
| 2025-05-27 | 3,863.87 | 3,866.14 | 3,796.00 | 3,857.26 | 0.0M |
| 2025-05-26 | 3,863.07 | 3,863.07 | 3,860.00 | 3,864.99 | 0.0M |
| 2025-05-23 | 3,850.00 | 3,850.00 | 3,755.00 | 3,762.52 | 0.0M |
| 2025-05-22 | 3,923.86 | 3,923.86 | 3,878.08 | 3,891.23 | 0.0M |
| 2025-05-21 | 3,994.00 | 4,003.45 | 3,895.00 | 3,913.00 | 0.0M |
| 2025-05-20 | 4,000.00 | 4,011.66 | 3,955.00 | 3,980.01 | 0.0M |
| 2025-05-19 | 4,080.00 | 4,080.00 | 3,987.48 | 4,028.58 | 0.0M |
| 2025-05-16 | 4,128.30 | 4,134.90 | 4,104.50 | 4,118.91 | 0.0M |
| 2025-05-15 | 4,089.47 | 4,145.00 | 4,089.47 | 4,109.48 | 0.0M |
| 2025-05-14 | 4,129.58 | 4,134.19 | 4,081.23 | 4,105.48 | 0.0M |
| 2025-05-13 | 4,146.20 | 4,146.20 | 4,092.50 | 4,129.58 | 0.0M |
| 2025-05-12 | 4,000.00 | 4,139.52 | 4,000.00 | 4,125.58 | 0.0M |
| 2025-05-09 | 3,883.10 | 3,903.00 | 3,857.03 | 3,864.66 | 0.0M |
| 2025-05-08 | 3,845.00 | 3,914.50 | 3,817.00 | 3,863.79 | 0.0M |
| 2025-05-07 | 3,900.13 | 3,909.36 | 3,790.00 | 3,845.49 | 0.0M |
| 2025-05-06 | 3,928.40 | 3,939.00 | 3,905.00 | 3,932.36 | 0.0M |
| 2025-05-05 | 4,023.65 | 4,023.65 | 3,890.00 | 3,916.14 | 0.0M |
| 2025-05-02 | 4,115.00 | 4,115.00 | 3,967.00 | 4,010.18 | 0.0M |
| 2025-04-30 | 4,070.00 | 4,150.00 | 4,070.00 | 4,146.27 | 0.0M |
| 2025-04-29 | 4,110.45 | 4,155.27 | 4,110.45 | 4,132.24 | 0.0M |
| 2025-04-28 | 4,103.85 | 4,130.01 | 4,054.80 | 4,124.23 | 0.0M |
| 2025-04-25 | 4,054.54 | 4,090.00 | 4,051.53 | 4,076.85 | 0.0M |
| 2025-04-24 | 4,012.50 | 4,080.00 | 4,012.50 | 4,074.96 | 0.0M |
| 2025-04-23 | 3,935.03 | 4,072.13 | 3,935.03 | 4,013.07 | 0.0M |
| 2025-04-22 | 3,870.45 | 3,933.00 | 3,870.45 | 3,913.13 | 0.0M |
| 2025-04-21 | 3,864.68 | 3,864.68 | 3,737.73 | 3,791.09 | 0.0M |
| 2025-04-16 | 4,049.99 | 4,049.99 | 3,848.00 | 3,864.68 | 0.0M |
| 2025-04-15 | 4,018.00 | 4,080.00 | 4,000.00 | 4,070.70 | 0.0M |
| 2025-04-14 | 4,256.84 | 4,266.50 | 4,060.00 | 4,093.40 | 0.0M |
| 2025-04-11 | 3,900.00 | 4,050.00 | 3,881.28 | 4,026.37 | 0.0M |
| 2025-04-10 | 3,865.00 | 3,965.00 | 3,782.00 | 3,886.58 | 0.0M |
| 2025-04-04 | 4,025.00 | 4,079.16 | 3,852.00 | 3,863.75 | 0.0M |
| 2025-04-03 | 4,250.00 | 4,250.00 | 4,014.00 | 4,038.00 | 0.0M |
| 2025-04-02 | 4,557.29 | 4,595.00 | 4,557.29 | 4,579.62 | 0.0M |
| 2025-04-01 | 4,509.96 | 4,540.00 | 4,509.96 | 4,530.07 | 0.0M |
| 2025-03-31 | 4,425.00 | 4,545.40 | 4,416.20 | 4,544.79 | 0.0M |
| 2025-03-28 | 4,538.37 | 4,538.37 | 4,448.08 | 4,451.72 | 0.0M |
| 2025-03-27 | 4,500.00 | 4,562.00 | 4,489.16 | 4,547.15 | 0.0M |
| 2025-03-26 | 4,514.51 | 4,522.17 | 4,448.01 | 4,456.65 | 0.0M |
| 2025-03-25 | 4,454.99 | 4,499.34 | 4,405.00 | 4,492.16 | 0.0M |
| 2025-03-24 | 4,402.99 | 4,436.00 | 4,399.00 | 4,416.81 | 0.0M |
| 2025-03-21 | 4,293.20 | 4,402.20 | 4,293.20 | 4,399.77 | 0.0M |
| 2025-03-20 | 4,300.00 | 4,383.82 | 4,273.00 | 4,312.59 | 0.0M |
| 2025-03-19 | 4,304.98 | 4,365.43 | 4,290.00 | 4,316.83 | 0.0M |
| 2025-03-18 | 4,272.00 | 4,302.00 | 4,227.12 | 4,233.26 | 0.0M |
| 2025-03-14 | 4,249.33 | 4,256.50 | 4,170.00 | 4,251.47 | 0.0M |
| 2025-03-13 | 4,370.00 | 4,370.00 | 4,190.00 | 4,195.16 | 0.0M |
| 2025-03-12 | 4,470.00 | 4,470.00 | 4,343.00 | 4,367.09 | 0.0M |
| 2025-03-11 | 4,575.00 | 4,575.00 | 4,421.50 | 4,482.86 | 0.0M |
| 2025-03-10 | 4,632.39 | 4,640.00 | 4,558.86 | 4,628.30 | 0.0M |
| 2025-03-07 | 4,748.09 | 4,880.00 | 4,748.09 | 4,839.43 | 0.0M |
| 2025-03-06 | 4,785.55 | 4,800.95 | 4,734.00 | 4,769.99 | 0.0M |
| 2025-03-05 | 4,792.33 | 4,815.57 | 4,696.00 | 4,802.48 | 0.0M |
| 2025-03-04 | 4,972.28 | 5,002.00 | 4,863.16 | 4,952.58 | 0.0M |
| 2025-03-03 | 4,971.02 | 4,971.02 | 4,895.41 | 4,904.66 | 0.0M |
| 2025-02-28 | 4,850.00 | 4,916.16 | 4,821.00 | 4,915.73 | 0.0M |
| 2025-02-27 | 4,885.45 | 4,950.00 | 4,872.00 | 4,882.05 | 0.0M |
| 2025-02-26 | 5,000.00 | 5,005.00 | 4,890.00 | 4,905.57 | 0.0M |
| 2025-02-25 | 5,090.00 | 5,123.25 | 5,001.75 | 5,058.50 | 0.0M |
| 2025-02-24 | 5,000.00 | 5,090.00 | 5,000.00 | 5,060.00 | 0.0M |
| 2025-02-21 | 4,992.00 | 5,053.99 | 4,992.00 | 5,018.53 | 0.0M |
| 2025-02-20 | 4,997.00 | 5,020.00 | 4,976.41 | 4,983.53 | 0.0M |
| 2025-02-19 | 4,980.00 | 5,013.36 | 4,957.92 | 5,006.62 | 0.0M |
| 2025-02-18 | 4,938.00 | 4,954.61 | 4,910.00 | 4,931.37 | 0.0M |
| 2025-02-17 | 4,900.00 | 4,938.00 | 4,890.00 | 4,908.16 | 0.0M |
| 2025-02-14 | 4,950.00 | 4,972.00 | 4,944.70 | 4,961.22 | 0.0M |
| 2025-02-13 | 4,880.00 | 4,956.00 | 4,850.90 | 4,926.61 | 0.0M |
| 2025-02-12 | 4,759.74 | 4,863.50 | 4,753.00 | 4,860.61 | 0.0M |
| 2025-02-11 | 4,740.00 | 4,822.50 | 4,740.00 | 4,780.37 | 0.0M |
| 2025-02-10 | 4,714.48 | 4,750.00 | 4,680.00 | 4,680.79 | 0.0M |
| 2025-02-06 | 4,770.00 | 4,795.90 | 4,724.00 | 4,757.06 | 0.0M |
| 2025-02-05 | 4,750.00 | 4,775.00 | 4,719.69 | 4,768.35 | 0.0M |
| 2025-02-04 | 4,772.00 | 4,785.00 | 4,661.71 | 4,770.21 | 0.0M |
| 2025-01-31 | 5,100.00 | 5,110.00 | 4,830.33 | 4,863.64 | 0.0M |
| 2025-01-30 | 4,884.99 | 4,951.80 | 4,844.00 | 4,912.64 | 0.0M |
| 2025-01-29 | 4,875.73 | 4,916.59 | 4,841.80 | 4,909.26 | 0.0M |
| 2025-01-28 | 4,820.00 | 4,935.00 | 4,820.00 | 4,896.33 | 0.0M |
| 2025-01-27 | 4,514.47 | 4,810.10 | 4,514.47 | 4,749.63 | 0.0M |
| 2025-01-24 | 4,580.00 | 4,580.00 | 4,490.00 | 4,514.47 | 0.0M |
| 2025-01-23 | 4,620.53 | 4,627.50 | 4,523.68 | 4,536.06 | 0.1M |
| 2025-01-22 | 4,579.83 | 4,593.50 | 4,547.13 | 4,577.50 | 0.0M |
| 2025-01-21 | 4,668.00 | 4,668.00 | 4,515.33 | 4,579.83 | 0.0M |
| 2025-01-20 | 4,765.00 | 4,830.00 | 4,765.00 | 4,840.00 | 0.0M |
| 2025-01-17 | 4,793.25 | 4,797.00 | 4,728.21 | 4,768.99 | 0.0M |
| 2025-01-16 | 4,899.00 | 4,900.00 | 4,747.20 | 4,767.24 | 0.0M |
| 2025-01-15 | 4,800.00 | 4,880.00 | 4,800.00 | 4,865.67 | 0.0M |
| 2025-01-14 | 4,845.60 | 4,845.60 | 4,775.58 | 4,784.14 | 0.0M |
| 2025-01-13 | 4,910.00 | 4,910.00 | 4,791.00 | 4,858.92 | 0.0M |
| 2025-01-10 | 4,980.00 | 4,980.00 | 4,850.00 | 4,903.23 | 0.0M |
| 2025-01-09 | 4,952.58 | 5,000.00 | 4,952.58 | 4,985.00 | 0.0M |
| 2025-01-08 | 4,932.88 | 4,964.40 | 4,917.13 | 4,938.69 | 0.0M |
| 2025-01-07 | 4,968.33 | 4,994.90 | 4,910.00 | 4,911.13 | 0.0M |
| 2025-01-06 | 4,999.99 | 5,020.00 | 4,970.00 | 4,976.01 | 0.0M |
| 2025-01-03 | 4,985.00 | 5,030.00 | 4,980.79 | 5,016.97 | 0.0M |
| 2025-01-02 | 5,083.23 | 5,137.44 | 4,985.01 | 5,016.22 | 0.0M |