4,039.67
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 | 4,020.00 | 4,068.47 | 4,015.34 | 4,039.67 | 0.0M |
| 2025-09-25 | 4,020.00 | 4,068.47 | 4,015.34 | 4,039.67 | 0.0M |
| 2025-09-24 | 4,078.00 | 4,100.18 | 4,050.00 | 4,050.78 | 0.0M |
| 2025-09-23 | 4,183.00 | 4,183.00 | 4,039.82 | 4,051.38 | 0.0M |
| 2025-09-22 | 4,259.00 | 4,259.00 | 4,180.00 | 4,186.64 | 0.0M |
| 2025-09-21 | 4,259.00 | 4,259.00 | 4,180.00 | 4,186.64 | 0.0M |
| 2025-09-19 | 4,275.00 | 4,309.50 | 4,241.00 | 4,261.39 | 0.0M |
| 2025-09-18 | 4,239.36 | 4,279.00 | 4,212.00 | 4,244.74 | 0.0M |
| 2025-09-17 | 4,260.00 | 4,273.29 | 4,200.00 | 4,236.87 | 0.0M |
| 2025-09-15 | 4,208.00 | 4,293.03 | 4,208.00 | 4,240.69 | 0.0M |
| 2025-09-12 | 4,250.00 | 4,258.50 | 4,187.92 | 4,205.80 | 0.0M |
| 2025-09-11 | 4,310.00 | 4,310.00 | 4,250.00 | 4,252.42 | 0.0M |
| 2025-09-10 | 4,437.00 | 4,437.00 | 4,268.00 | 4,268.31 | 0.0M |
| 2025-09-09 | 4,406.00 | 4,446.00 | 4,382.50 | 4,437.13 | 0.0M |
| 2025-09-08 | 4,350.84 | 4,428.30 | 4,350.84 | 4,405.10 | 0.0M |
| 2025-09-05 | 4,373.00 | 4,389.60 | 4,340.04 | 4,350.68 | 0.0M |
| 2025-09-04 | 4,344.00 | 4,413.00 | 4,334.85 | 4,410.21 | 0.0M |
| 2025-09-03 | 4,247.00 | 4,248.66 | 4,200.00 | 4,222.01 | 0.0M |
| 2025-09-02 | 4,255.61 | 4,255.61 | 4,160.00 | 4,225.88 | 0.0M |
| 2025-09-01 | 4,277.00 | 4,277.00 | 4,277.00 | 4,277.00 | 0.0M |
| 2025-08-29 | 4,290.00 | 4,296.35 | 4,250.61 | 4,275.98 | 0.0M |
| 2025-08-28 | 4,290.00 | 4,335.00 | 4,270.00 | 4,317.66 | 0.0M |
| 2025-08-27 | 4,286.00 | 4,308.00 | 4,264.74 | 4,269.85 | 0.0M |
| 2025-08-26 | 4,233.00 | 4,268.70 | 4,233.00 | 4,261.13 | 0.0M |
| 2025-08-25 | 4,235.00 | 4,277.20 | 4,235.00 | 4,273.00 | 0.0M |
| 2025-08-22 | 4,169.95 | 4,259.05 | 4,140.00 | 4,256.17 | 0.0M |
| 2025-08-21 | 4,166.00 | 4,174.80 | 4,141.20 | 4,155.00 | 0.0M |
| 2025-08-20 | 4,203.68 | 4,207.13 | 4,159.74 | 4,209.04 | 0.0M |
| 2025-08-19 | 4,340.00 | 4,343.04 | 4,275.18 | 4,284.62 | 0.0M |
| 2025-08-18 | 4,331.16 | 4,350.00 | 4,305.97 | 4,349.60 | 0.0M |
| 2025-08-15 | 4,350.00 | 4,381.00 | 4,306.10 | 4,331.16 | 0.0M |
| 2025-08-14 | 4,200.00 | 4,387.00 | 4,200.00 | 4,346.24 | 0.0M |
| 2025-08-13 | 4,150.00 | 4,186.00 | 4,140.00 | 4,182.65 | 0.0M |
| 2025-08-12 | 4,090.00 | 4,139.85 | 4,090.00 | 4,116.99 | 0.0M |
| 2025-08-11 | 4,115.10 | 4,149.75 | 4,105.00 | 4,121.10 | 0.0M |
| 2025-08-08 | 4,130.08 | 4,148.34 | 4,118.46 | 4,136.42 | 0.0M |
| 2025-08-07 | 4,150.00 | 4,207.50 | 4,116.75 | 4,137.19 | 0.0M |
| 2025-08-06 | 4,014.99 | 4,136.92 | 3,982.40 | 4,128.54 | 0.0M |
| 2025-08-05 | 4,039.00 | 4,081.60 | 4,005.00 | 4,008.71 | 0.0M |
| 2025-08-04 | 4,060.38 | 4,060.38 | 3,985.20 | 4,007.96 | 0.0M |
| 2025-08-01 | 4,126.00 | 4,159.50 | 4,033.00 | 4,067.95 | 0.0M |
| 2025-07-31 | 4,430.03 | 4,442.22 | 4,364.99 | 4,404.56 | 0.0M |
| 2025-07-30 | 4,350.00 | 4,354.00 | 4,315.00 | 4,336.88 | 0.0M |
| 2025-07-29 | 4,368.00 | 4,399.00 | 4,325.00 | 4,331.79 | 0.0M |
| 2025-07-28 | 4,320.00 | 4,373.00 | 4,320.00 | 4,366.73 | 0.0M |
| 2025-07-25 | 4,288.45 | 4,313.09 | 4,288.45 | 4,301.54 | 0.0M |
| 2025-07-24 | 4,242.00 | 4,336.54 | 4,242.00 | 4,310.00 | 0.0M |
| 2025-07-23 | 4,247.00 | 4,263.60 | 4,221.10 | 4,230.00 | 0.0M |
| 2025-07-22 | 4,288.67 | 4,288.67 | 4,212.79 | 4,245.93 | 0.0M |
| 2025-07-21 | 4,238.10 | 4,283.00 | 4,231.30 | 4,278.59 | 0.0M |
| 2025-07-18 | 4,203.36 | 4,235.16 | 4,186.56 | 4,232.55 | 0.0M |
| 2025-07-17 | 4,200.05 | 4,212.76 | 4,178.34 | 4,209.17 | 0.0M |
| 2025-07-16 | 4,245.15 | 4,245.15 | 4,151.40 | 4,181.11 | 0.0M |
| 2025-07-15 | 4,240.00 | 4,281.00 | 4,239.00 | 4,266.49 | 0.0M |
| 2025-07-14 | 4,200.00 | 4,243.00 | 4,200.00 | 4,224.64 | 0.0M |
| 2025-07-11 | 4,195.00 | 4,222.73 | 4,170.00 | 4,200.45 | 0.0M |
| 2025-07-10 | 4,125.53 | 4,150.00 | 4,113.48 | 4,133.25 | 0.0M |
| 2025-07-09 | 4,090.00 | 4,167.00 | 4,090.00 | 4,146.27 | 0.0M |
| 2025-07-08 | 4,166.65 | 4,169.00 | 4,080.00 | 4,084.27 | 0.0M |
| 2025-07-07 | 4,184.86 | 4,185.00 | 4,154.98 | 4,159.54 | 0.0M |
| 2025-07-04 | 4,160.00 | 4,160.00 | 4,160.00 | 4,167.00 | 0.0M |
| 2025-07-03 | 4,150.00 | 4,180.00 | 4,099.00 | 4,181.25 | 0.0M |
| 2025-07-02 | 4,111.80 | 4,154.70 | 4,111.80 | 4,129.89 | 0.0M |
| 2025-07-01 | 4,111.00 | 4,157.99 | 4,087.05 | 4,141.45 | 0.0M |
| 2025-06-30 | 4,175.00 | 4,226.88 | 4,110.96 | 4,122.28 | 0.0M |
| 2025-06-27 | 4,130.00 | 4,201.68 | 4,092.00 | 4,171.56 | 0.0M |
| 2025-06-26 | 4,000.45 | 4,110.92 | 4,000.45 | 4,092.64 | 0.0M |
| 2025-06-25 | 4,100.00 | 4,100.00 | 3,990.06 | 4,010.17 | 0.0M |
| 2025-06-24 | 4,060.00 | 4,078.35 | 4,021.11 | 4,056.75 | 0.0M |
| 2025-06-23 | 4,019.34 | 4,029.30 | 3,987.97 | 3,988.57 | 0.0M |
| 2025-06-20 | 4,061.34 | 4,061.34 | 3,994.00 | 4,011.79 | 0.0M |
| 2025-06-19 | 4,050.00 | 4,051.00 | 4,050.00 | 4,059.97 | 0.0M |
| 2025-06-18 | 4,098.00 | 4,135.00 | 4,044.03 | 4,055.64 | 0.0M |
| 2025-06-17 | 4,077.01 | 4,116.40 | 4,077.01 | 4,083.39 | 0.0M |
| 2025-06-16 | 4,000.00 | 4,100.00 | 4,000.00 | 4,099.19 | 0.0M |
| 2025-06-13 | 4,000.00 | 4,040.00 | 3,990.80 | 4,007.46 | 0.0M |
| 2025-06-12 | 4,000.85 | 4,039.49 | 4,000.85 | 4,025.00 | 0.0M |
| 2025-06-11 | 4,131.00 | 4,148.34 | 4,030.48 | 4,038.32 | 0.0M |
| 2025-06-10 | 4,125.00 | 4,144.99 | 4,085.01 | 4,139.05 | 0.0M |
| 2025-06-09 | 4,095.58 | 4,145.09 | 4,070.00 | 4,140.93 | 0.0M |
| 2025-06-06 | 4,060.00 | 4,100.00 | 4,038.60 | 4,071.24 | 0.0M |
| 2025-06-05 | 4,010.01 | 4,075.00 | 3,990.00 | 3,989.88 | 0.0M |
| 2025-06-04 | 3,950.96 | 3,990.00 | 3,940.52 | 3,981.34 | 0.0M |
| 2025-06-03 | 3,978.18 | 4,004.00 | 3,951.15 | 3,950.96 | 0.0M |
| 2025-06-02 | 3,954.41 | 3,972.00 | 3,902.60 | 3,960.01 | 0.0M |
| 2025-05-30 | 3,932.07 | 3,980.00 | 3,916.17 | 3,975.57 | 0.0M |
| 2025-05-29 | 4,009.62 | 4,025.00 | 3,941.64 | 3,969.69 | 0.0M |
| 2025-05-28 | 3,970.00 | 4,000.44 | 3,968.64 | 3,977.12 | 0.0M |
| 2025-05-27 | 3,891.05 | 3,974.00 | 3,891.05 | 3,959.14 | 0.0M |
| 2025-05-26 | 3,863.00 | 3,900.00 | 3,863.00 | 3,890.00 | 0.0M |
| 2025-05-23 | 3,867.77 | 3,898.31 | 3,863.77 | 3,876.37 | 0.0M |
| 2025-05-22 | 3,875.01 | 3,964.61 | 3,875.01 | 3,918.56 | 0.0M |
| 2025-05-21 | 3,900.00 | 3,927.00 | 3,885.00 | 3,899.03 | 0.0M |
| 2025-05-20 | 3,961.00 | 3,961.00 | 3,915.00 | 3,928.71 | 0.0M |
| 2025-05-19 | 3,974.99 | 4,007.78 | 3,900.80 | 3,972.70 | 0.0M |
| 2025-05-16 | 4,000.00 | 4,027.20 | 3,985.00 | 3,999.99 | 0.0M |
| 2025-05-15 | 4,050.00 | 4,050.00 | 3,960.00 | 3,991.78 | 0.0M |
| 2025-05-14 | 4,075.40 | 4,096.72 | 4,055.00 | 4,063.07 | 0.0M |
| 2025-05-13 | 4,124.69 | 4,193.00 | 4,090.11 | 4,101.05 | 0.0M |
| 2025-05-12 | 4,020.00 | 4,105.00 | 4,012.50 | 4,074.11 | 0.0M |
| 2025-05-09 | 3,780.00 | 3,780.00 | 3,730.00 | 3,766.56 | 0.0M |
| 2025-05-08 | 3,734.04 | 3,800.00 | 3,701.48 | 3,770.40 | 0.0M |
| 2025-05-07 | 3,728.84 | 3,735.00 | 3,673.36 | 3,704.51 | 0.0M |
| 2025-05-06 | 3,660.00 | 3,685.40 | 3,639.72 | 3,647.97 | 0.0M |
| 2025-05-05 | 3,699.99 | 3,699.99 | 3,649.00 | 3,675.83 | 0.0M |
| 2025-05-02 | 3,746.00 | 3,781.00 | 3,668.31 | 3,728.83 | 0.0M |
| 2025-04-30 | 3,528.00 | 3,670.00 | 3,515.93 | 3,606.47 | 0.0M |
| 2025-04-29 | 3,620.00 | 3,677.60 | 3,600.00 | 3,677.60 | 0.0M |
| 2025-04-28 | 3,667.01 | 3,697.00 | 3,620.00 | 3,678.63 | 0.0M |
| 2025-04-25 | 3,664.60 | 3,705.48 | 3,635.00 | 3,684.98 | 0.0M |
| 2025-04-24 | 3,562.50 | 3,654.50 | 3,550.00 | 3,649.04 | 0.0M |
| 2025-04-23 | 3,594.48 | 3,670.64 | 3,550.00 | 3,558.66 | 0.0M |
| 2025-04-22 | 3,307.95 | 3,453.02 | 3,307.95 | 3,398.71 | 0.0M |
| 2025-04-21 | 3,400.11 | 3,400.11 | 3,255.66 | 3,285.99 | 0.0M |
| 2025-04-16 | 3,575.00 | 3,575.00 | 3,430.00 | 3,456.38 | 0.0M |
| 2025-04-15 | 3,615.00 | 3,627.57 | 3,575.00 | 3,605.45 | 0.0M |
| 2025-04-14 | 3,769.14 | 3,769.14 | 3,618.50 | 3,663.02 | 0.0M |
| 2025-04-11 | 3,690.00 | 3,763.85 | 3,640.00 | 3,750.39 | 0.0M |
| 2025-04-10 | 3,849.00 | 3,849.00 | 3,622.23 | 3,681.19 | 0.0M |
| 2025-04-04 | 3,500.00 | 3,642.76 | 3,383.00 | 3,535.06 | 0.0M |
| 2025-04-03 | 3,700.25 | 3,700.25 | 3,530.00 | 3,557.51 | 0.0M |
| 2025-04-02 | 3,892.75 | 4,044.10 | 3,839.16 | 4,027.88 | 0.0M |
| 2025-04-01 | 3,873.48 | 3,940.00 | 3,867.78 | 3,903.83 | 0.0M |
| 2025-03-31 | 3,899.99 | 3,900.00 | 3,769.57 | 3,890.03 | 0.0M |
| 2025-03-28 | 4,029.48 | 4,051.74 | 3,919.60 | 3,925.02 | 0.0M |
| 2025-03-27 | 4,051.41 | 4,131.00 | 4,051.41 | 4,092.25 | 0.0M |
| 2025-03-26 | 4,135.00 | 4,135.00 | 4,029.00 | 4,044.14 | 0.0M |
| 2025-03-25 | 4,088.00 | 4,130.00 | 4,075.50 | 4,121.30 | 0.0M |
| 2025-03-24 | 4,014.15 | 4,092.66 | 4,014.15 | 4,077.52 | 0.0M |
| 2025-03-21 | 3,933.00 | 3,968.00 | 3,914.01 | 3,963.30 | 0.0M |
| 2025-03-20 | 3,920.00 | 4,016.06 | 3,890.00 | 3,923.02 | 0.0M |
| 2025-03-19 | 3,872.67 | 3,925.00 | 3,839.00 | 3,916.97 | 0.0M |
| 2025-03-18 | 3,936.21 | 3,936.21 | 3,820.00 | 3,845.29 | 0.0M |
| 2025-03-14 | 3,885.00 | 3,954.60 | 3,885.00 | 3,948.49 | 0.0M |
| 2025-03-13 | 4,014.99 | 4,014.99 | 3,856.00 | 3,883.73 | 0.0M |
| 2025-03-12 | 4,060.00 | 4,070.00 | 3,945.39 | 4,018.65 | 0.0M |
| 2025-03-11 | 3,945.54 | 4,053.00 | 3,945.54 | 3,997.52 | 0.0M |
| 2025-03-10 | 3,948.00 | 3,974.99 | 3,862.00 | 3,947.73 | 0.0M |
| 2025-03-07 | 4,049.38 | 4,092.93 | 3,912.00 | 4,035.21 | 0.0M |
| 2025-03-06 | 4,199.99 | 4,199.99 | 4,025.60 | 4,048.34 | 0.0M |
| 2025-03-05 | 4,235.00 | 4,268.00 | 4,166.40 | 4,245.51 | 0.0M |
| 2025-03-04 | 4,185.73 | 4,275.00 | 4,140.80 | 4,211.16 | 0.0M |
| 2025-03-03 | 4,352.00 | 4,352.00 | 4,200.00 | 4,206.77 | 0.0M |
| 2025-02-28 | 4,249.00 | 4,392.97 | 4,230.00 | 4,319.51 | 0.0M |
| 2025-02-27 | 4,412.00 | 4,478.25 | 4,271.74 | 4,273.23 | 0.0M |
| 2025-02-26 | 4,422.00 | 4,475.00 | 4,355.22 | 4,372.55 | 0.0M |
| 2025-02-25 | 4,340.67 | 4,360.51 | 4,185.00 | 4,358.82 | 0.0M |
| 2025-02-24 | 4,420.36 | 4,449.78 | 4,352.43 | 4,363.59 | 0.0M |
| 2025-02-21 | 4,525.00 | 4,525.00 | 4,384.00 | 4,420.36 | 0.0M |
| 2025-02-20 | 4,580.00 | 4,580.00 | 4,510.21 | 4,522.89 | 0.0M |
| 2025-02-19 | 4,590.00 | 4,629.50 | 4,571.00 | 4,626.49 | 0.0M |
| 2025-02-18 | 4,635.15 | 4,635.15 | 4,538.40 | 4,554.27 | 0.0M |
| 2025-02-17 | 4,658.97 | 4,660.00 | 4,639.00 | 4,650.00 | 0.0M |
| 2025-02-14 | 4,670.00 | 4,670.00 | 4,621.70 | 4,643.42 | 0.0M |
| 2025-02-13 | 4,700.00 | 4,730.00 | 4,670.00 | 4,695.58 | 0.0M |
| 2025-02-12 | 4,732.00 | 4,742.53 | 4,690.23 | 4,701.37 | 0.0M |
| 2025-02-11 | 4,796.16 | 4,796.16 | 4,738.56 | 4,770.08 | 0.0M |
| 2025-02-10 | 4,732.85 | 4,827.00 | 4,732.85 | 4,810.62 | 0.0M |
| 2025-02-06 | 4,914.00 | 4,914.00 | 4,836.42 | 4,891.74 | 0.0M |
| 2025-02-05 | 4,965.00 | 4,965.00 | 4,848.00 | 4,858.99 | 0.0M |
| 2025-02-04 | 4,894.85 | 4,987.12 | 4,880.50 | 4,960.85 | 0.0M |
| 2025-01-31 | 4,900.00 | 4,962.75 | 4,900.00 | 4,919.45 | 0.0M |
| 2025-01-30 | 4,880.00 | 4,880.00 | 4,738.50 | 4,835.86 | 0.0M |
| 2025-01-29 | 4,922.23 | 4,922.23 | 4,852.96 | 4,860.27 | 0.0M |
| 2025-01-28 | 4,832.00 | 4,969.00 | 4,832.00 | 4,899.75 | 0.0M |
| 2025-01-27 | 4,637.90 | 4,865.00 | 4,637.90 | 4,853.59 | 0.0M |
| 2025-01-24 | 4,767.00 | 4,767.00 | 4,720.00 | 4,750.21 | 0.0M |
| 2025-01-23 | 4,751.00 | 4,796.05 | 4,735.00 | 4,786.92 | 0.0M |
| 2025-01-22 | 4,780.00 | 4,835.19 | 4,763.30 | 4,800.11 | 0.0M |
| 2025-01-21 | 4,722.00 | 4,777.00 | 4,704.55 | 4,763.53 | 0.0M |
| 2025-01-20 | 4,689.01 | 4,722.00 | 4,627.00 | 4,722.00 | 0.0M |
| 2025-01-17 | 4,640.00 | 4,701.20 | 4,616.56 | 4,695.76 | 0.0M |
| 2025-01-16 | 4,580.82 | 4,655.00 | 4,580.82 | 4,612.46 | 0.0M |
| 2025-01-15 | 4,500.00 | 4,573.80 | 4,500.00 | 4,566.30 | 0.0M |
| 2025-01-14 | 4,550.00 | 4,554.00 | 4,446.00 | 4,465.20 | 0.0M |
| 2025-01-13 | 4,533.95 | 4,553.90 | 4,501.98 | 4,528.60 | 0.0M |
| 2025-01-10 | 4,611.00 | 4,611.00 | 4,478.00 | 4,539.46 | 0.0M |
| 2025-01-09 | 4,530.00 | 4,615.00 | 4,522.00 | 4,611.54 | 0.0M |
| 2025-01-08 | 4,536.00 | 4,552.15 | 4,498.28 | 4,522.98 | 0.0M |
| 2025-01-07 | 4,592.81 | 4,592.81 | 4,505.00 | 4,509.65 | 0.0M |
| 2025-01-06 | 4,612.55 | 4,651.35 | 4,585.49 | 4,623.75 | 0.0M |
| 2025-01-03 | 4,588.42 | 4,640.84 | 4,584.73 | 4,613.16 | 0.0M |
| 2025-01-02 | 4,630.00 | 4,653.69 | 4,509.12 | 4,527.98 | 0.0M |