4,066.60
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 | 4,059.00 | 4,089.04 | 4,057.75 | 4,066.60 | 0.0M |
| 2025-09-25 | 4,059.00 | 4,089.04 | 4,057.75 | 4,066.60 | 0.0M |
| 2025-09-24 | 3,882.78 | 3,882.78 | 3,882.78 | 3,977.00 | 0.0M |
| 2025-09-23 | 3,909.00 | 3,909.00 | 3,909.00 | 3,909.00 | 0.0M |
| 2025-09-22 | 3,900.00 | 3,904.54 | 3,870.57 | 3,909.00 | 0.0M |
| 2025-09-21 | 3,900.00 | 3,904.54 | 3,870.57 | 3,909.00 | 0.0M |
| 2025-09-19 | 3,945.00 | 3,975.00 | 3,935.00 | 3,975.00 | 0.0M |
| 2025-09-18 | 3,959.00 | 3,959.00 | 3,943.00 | 3,987.15 | 0.0M |
| 2025-09-17 | 3,943.00 | 3,952.00 | 3,943.00 | 3,951.00 | 0.0M |
| 2025-09-15 | 3,980.00 | 3,980.00 | 3,961.00 | 3,955.00 | 0.0M |
| 2025-09-12 | 4,001.00 | 4,049.50 | 3,991.00 | 3,999.00 | 0.0M |
| 2025-09-11 | 4,225.00 | 4,225.00 | 4,070.00 | 4,086.29 | 0.0M |
| 2025-09-10 | 4,189.50 | 4,233.00 | 4,189.50 | 4,233.00 | 0.0M |
| 2025-09-09 | 4,269.00 | 4,310.00 | 4,269.00 | 4,295.00 | 0.0M |
| 2025-09-08 | 4,314.00 | 4,337.84 | 4,310.00 | 4,310.00 | 0.0M |
| 2025-09-05 | 4,255.00 | 4,255.00 | 4,255.00 | 4,281.00 | 0.0M |
| 2025-09-04 | 4,342.00 | 4,342.00 | 4,342.00 | 4,342.00 | 0.0M |
| 2025-09-03 | 4,337.00 | 4,341.50 | 4,337.00 | 4,322.00 | 0.0M |
| 2025-09-02 | 4,447.55 | 4,447.55 | 4,430.00 | 4,450.00 | 0.0M |
| 2025-09-01 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | 0.0M |
| 2025-08-29 | 4,412.00 | 4,412.00 | 4,297.92 | 4,388.00 | 0.0M |
| 2025-08-28 | 4,301.44 | 4,399.00 | 4,301.44 | 4,383.10 | 0.0M |
| 2025-08-27 | 4,400.20 | 4,400.20 | 4,400.20 | 4,400.20 | 0.0M |
| 2025-08-26 | 4,345.00 | 4,345.00 | 4,345.00 | 4,365.00 | 0.0M |
| 2025-08-25 | 4,256.90 | 4,256.90 | 4,242.50 | 4,230.00 | 0.0M |
| 2025-08-22 | 4,315.00 | 4,315.00 | 4,215.87 | 4,279.00 | 0.0M |
| 2025-08-21 | 4,208.15 | 4,210.80 | 4,208.15 | 4,213.70 | 0.0M |
| 2025-08-20 | 4,225.00 | 4,225.00 | 4,220.00 | 4,220.00 | 0.0M |
| 2025-08-19 | 4,245.00 | 4,245.00 | 4,221.27 | 4,221.27 | 0.0M |
| 2025-08-18 | 4,400.00 | 4,400.00 | 4,320.00 | 4,320.00 | 0.0M |
| 2025-08-15 | 4,420.73 | 4,422.60 | 4,412.07 | 4,415.00 | 0.0M |
| 2025-08-14 | 4,350.00 | 4,388.28 | 4,350.00 | 4,385.00 | 0.0M |
| 2025-08-13 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0M |
| 2025-08-12 | 4,315.00 | 4,315.00 | 4,215.87 | 4,289.00 | 0.0M |
| 2025-08-11 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0.0M |
| 2025-08-08 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0.0M |
| 2025-08-07 | 4,249.12 | 4,249.12 | 4,249.12 | 4,200.00 | 0.0M |
| 2025-08-06 | 4,209.00 | 4,209.00 | 4,209.00 | 4,209.00 | 0.0M |
| 2025-08-05 | 4,187.96 | 4,243.00 | 4,187.96 | 4,243.00 | 0.0M |
| 2025-08-04 | 4,176.47 | 4,176.47 | 4,176.47 | 4,176.47 | 0.0M |
| 2025-08-01 | 4,197.55 | 4,197.55 | 4,160.00 | 4,160.00 | 0.0M |
| 2025-07-31 | 4,190.00 | 4,200.00 | 4,190.00 | 4,200.00 | 0.0M |
| 2025-07-30 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0.0M |
| 2025-07-29 | 4,491.83 | 4,529.00 | 4,305.00 | 4,260.00 | 0.0M |
| 2025-07-28 | 4,328.46 | 4,388.40 | 4,328.46 | 4,419.75 | 0.0M |
| 2025-07-25 | 4,225.10 | 4,308.59 | 4,225.10 | 4,308.03 | 0.0M |
| 2025-07-24 | 4,322.00 | 4,324.00 | 4,322.00 | 4,323.00 | 0.0M |
| 2025-07-23 | 4,340.00 | 4,340.00 | 4,340.00 | 4,322.00 | 0.0M |
| 2025-07-22 | 4,188.03 | 4,188.03 | 4,188.03 | 4,275.00 | 0.0M |
| 2025-07-21 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0M |
| 2025-07-18 | 4,287.34 | 4,287.34 | 4,287.34 | 4,287.34 | 0.0M |
| 2025-07-17 | 4,314.60 | 4,350.07 | 4,314.60 | 4,330.00 | 0.0M |
| 2025-07-16 | 4,318.50 | 4,318.50 | 4,318.50 | 4,318.50 | 0.0M |
| 2025-07-15 | 4,300.78 | 4,331.92 | 4,300.78 | 4,318.50 | 0.0M |
| 2025-07-14 | 4,200.01 | 4,325.00 | 4,200.01 | 4,318.50 | 0.0M |
| 2025-07-11 | 4,240.00 | 4,259.20 | 4,210.00 | 4,199.99 | 0.0M |
| 2025-07-10 | 4,231.00 | 4,231.00 | 4,176.00 | 4,208.61 | 0.0M |
| 2025-07-09 | 4,190.00 | 4,268.00 | 4,163.25 | 4,226.00 | 0.0M |
| 2025-07-08 | 4,084.73 | 4,084.73 | 4,084.73 | 4,084.73 | 0.0M |
| 2025-07-07 | 3,963.82 | 3,963.82 | 3,963.82 | 4,060.00 | 0.0M |
| 2025-07-04 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0M |
| 2025-07-03 | 4,023.00 | 4,040.00 | 4,015.00 | 4,050.00 | 0.0M |
| 2025-07-02 | 3,985.00 | 3,997.35 | 3,877.65 | 3,966.50 | 0.0M |
| 2025-07-01 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0M |
| 2025-06-30 | 4,018.80 | 4,030.00 | 3,882.46 | 3,920.00 | 0.0M |
| 2025-06-27 | 4,036.14 | 4,036.14 | 3,983.00 | 4,039.00 | 0.0M |
| 2025-06-26 | 3,812.00 | 3,815.00 | 3,812.00 | 3,840.00 | 0.0M |
| 2025-06-25 | 3,771.00 | 3,803.35 | 3,760.00 | 3,757.50 | 0.0M |
| 2025-06-24 | 3,853.08 | 3,853.08 | 3,805.00 | 3,825.00 | 0.0M |
| 2025-06-23 | 3,830.00 | 3,830.00 | 3,830.00 | 3,856.00 | 0.0M |
| 2025-06-20 | 3,744.44 | 3,820.79 | 3,744.44 | 3,800.00 | 0.0M |
| 2025-06-19 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0M |
| 2025-06-18 | 3,751.50 | 3,839.95 | 3,751.50 | 3,755.00 | 0.0M |
| 2025-06-17 | 3,785.05 | 3,850.00 | 3,785.05 | 3,799.00 | 0.0M |
| 2025-06-16 | 3,827.00 | 3,827.00 | 3,827.00 | 3,810.00 | 0.0M |
| 2025-06-13 | 3,780.00 | 3,801.50 | 3,750.00 | 3,775.00 | 0.0M |
| 2025-06-12 | 3,840.00 | 3,897.72 | 3,761.64 | 3,851.50 | 0.0M |
| 2025-06-11 | 4,040.47 | 4,040.47 | 4,030.00 | 4,030.00 | 0.0M |
| 2025-06-10 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2025-06-09 | 4,075.00 | 4,110.00 | 4,066.00 | 4,130.00 | 0.0M |
| 2025-06-06 | 4,006.00 | 4,006.00 | 3,968.00 | 3,990.00 | 0.0M |
| 2025-06-05 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 0.0M |
| 2025-06-04 | 4,090.00 | 4,090.00 | 4,090.00 | 4,092.76 | 0.0M |
| 2025-06-03 | 4,189.25 | 4,189.25 | 4,133.00 | 4,133.00 | 0.0M |
| 2025-06-02 | 4,052.60 | 4,052.60 | 4,052.60 | 4,052.60 | 0.0M |
| 2025-05-30 | 3,984.18 | 4,017.50 | 3,984.18 | 4,017.50 | 0.0M |
| 2025-05-29 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2025-05-28 | 3,918.00 | 3,918.00 | 3,918.00 | 3,918.00 | 0.0M |
| 2025-05-27 | 3,880.00 | 3,880.00 | 3,809.52 | 3,870.00 | 0.0M |
| 2025-05-26 | 3,896.60 | 3,896.60 | 3,896.60 | 3,896.60 | 0.0M |
| 2025-05-23 | 3,896.60 | 3,896.60 | 3,896.60 | 3,896.60 | 0.0M |
| 2025-05-22 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0M |
| 2025-05-21 | 4,001.00 | 4,001.00 | 3,900.80 | 3,944.05 | 0.0M |
| 2025-05-20 | 3,995.15 | 3,995.15 | 3,995.15 | 3,995.15 | 0.0M |
| 2025-05-19 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0M |
| 2025-05-16 | 3,983.83 | 3,983.83 | 3,962.14 | 3,980.60 | 0.0M |
| 2025-05-15 | 4,028.00 | 4,045.00 | 3,984.69 | 4,020.00 | 0.0M |
| 2025-05-14 | 3,921.56 | 3,971.50 | 3,921.56 | 3,958.00 | 0.0M |
| 2025-05-13 | 3,900.00 | 3,980.00 | 3,900.00 | 3,980.00 | 0.0M |
| 2025-05-12 | 3,850.00 | 3,887.00 | 3,850.00 | 3,876.00 | 0.0M |
| 2025-05-09 | 3,693.00 | 3,774.00 | 3,693.00 | 3,773.77 | 0.0M |
| 2025-05-08 | 3,700.00 | 3,795.99 | 3,700.00 | 3,788.75 | 0.0M |
| 2025-05-07 | 3,647.00 | 3,647.00 | 3,647.00 | 3,647.00 | 0.0M |
| 2025-05-06 | 3,689.70 | 3,689.70 | 3,647.00 | 3,647.00 | 0.0M |
| 2025-05-05 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 0.0M |
| 2025-05-02 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 0.0M |
| 2025-04-30 | 3,548.25 | 3,561.00 | 3,525.00 | 3,568.13 | 0.0M |
| 2025-04-29 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 0.0M |
| 2025-04-28 | 3,532.00 | 3,573.10 | 3,532.00 | 3,565.00 | 0.0M |
| 2025-04-25 | 3,500.00 | 3,500.00 | 3,440.00 | 3,447.50 | 0.0M |
| 2025-04-24 | 3,450.00 | 3,450.00 | 3,450.00 | 3,447.50 | 0.0M |
| 2025-04-23 | 3,386.60 | 3,386.60 | 3,386.60 | 3,386.60 | 0.0M |
| 2025-04-22 | 3,098.85 | 3,098.85 | 3,098.85 | 3,098.85 | 0.0M |
| 2025-04-21 | 3,098.85 | 3,098.85 | 3,098.85 | 3,098.85 | 0.0M |
| 2025-04-16 | 3,112.50 | 3,112.50 | 3,108.00 | 3,110.00 | 0.0M |
| 2025-04-15 | 3,130.00 | 3,130.00 | 3,130.00 | 3,133.00 | 0.0M |
| 2025-04-14 | 3,133.00 | 3,133.00 | 3,133.00 | 3,133.00 | 0.0M |
| 2025-04-11 | 3,133.00 | 3,197.70 | 3,133.00 | 3,133.00 | 0.0M |
| 2025-04-10 | 3,193.95 | 3,193.95 | 3,093.00 | 3,135.88 | 0.0M |
| 2025-04-04 | 2,865.49 | 2,865.49 | 2,779.00 | 2,850.01 | 0.0M |
| 2025-04-03 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0M |
| 2025-04-02 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0M |
| 2025-04-01 | 3,460.45 | 3,460.45 | 3,460.45 | 3,540.00 | 0.0M |
| 2025-03-31 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2025-03-28 | 3,585.50 | 3,585.50 | 3,500.00 | 3,540.00 | 0.0M |
| 2025-03-27 | 3,659.25 | 3,659.25 | 3,659.25 | 3,659.94 | 0.0M |
| 2025-03-26 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0M |
| 2025-03-25 | 3,601.80 | 3,680.00 | 3,601.80 | 3,680.00 | 0.0M |
| 2025-03-24 | 3,620.16 | 3,620.16 | 3,620.16 | 3,652.00 | 0.0M |
| 2025-03-21 | 3,520.89 | 3,695.00 | 3,520.89 | 3,615.30 | 0.0M |
| 2025-03-20 | 3,450.00 | 3,450.00 | 3,450.00 | 3,479.03 | 0.0M |
| 2025-03-19 | 3,451.51 | 3,475.00 | 3,369.27 | 3,470.00 | 0.0M |
| 2025-03-18 | 3,227.58 | 3,227.58 | 3,227.58 | 3,230.00 | 0.0M |
| 2025-03-14 | 3,190.00 | 3,221.45 | 3,190.00 | 3,228.00 | 0.0M |
| 2025-03-13 | 3,184.00 | 3,204.00 | 3,130.88 | 3,204.00 | 0.0M |
| 2025-03-12 | 3,297.50 | 3,297.50 | 3,077.50 | 3,215.00 | 0.0M |
| 2025-03-11 | 3,082.39 | 3,131.00 | 3,044.50 | 3,044.50 | 0.0M |
| 2025-03-10 | 3,097.50 | 3,097.50 | 2,998.00 | 3,026.49 | 0.0M |
| 2025-03-07 | 3,110.00 | 3,116.00 | 3,110.00 | 3,116.00 | 0.0M |
| 2025-03-06 | 3,268.00 | 3,268.00 | 3,242.54 | 3,229.91 | 0.0M |
| 2025-03-05 | 3,280.77 | 3,338.00 | 3,259.28 | 3,338.00 | 0.0M |
| 2025-03-04 | 3,435.00 | 3,435.00 | 3,290.00 | 3,327.00 | 0.0M |
| 2025-03-03 | 3,562.31 | 3,562.31 | 3,562.31 | 3,562.31 | 0.0M |
| 2025-02-28 | 3,558.00 | 3,573.00 | 3,536.85 | 3,574.00 | 0.0M |
| 2025-02-27 | 3,586.32 | 3,590.00 | 3,586.32 | 3,590.00 | 0.0M |
| 2025-02-26 | 3,647.08 | 3,647.08 | 3,448.52 | 3,550.00 | 0.0M |
| 2025-02-25 | 3,681.00 | 3,681.00 | 3,647.00 | 3,643.00 | 0.0M |
| 2025-02-24 | 3,699.20 | 3,710.00 | 3,699.20 | 3,710.00 | 0.0M |
| 2025-02-21 | 3,581.00 | 3,605.00 | 3,581.00 | 3,581.00 | 0.0M |
| 2025-02-20 | 3,712.75 | 3,712.75 | 3,660.42 | 3,660.42 | 0.0M |
| 2025-02-19 | 3,786.70 | 3,810.00 | 3,765.00 | 3,745.00 | 0.0M |
| 2025-02-18 | 3,790.00 | 3,790.00 | 3,745.00 | 3,745.00 | 0.0M |
| 2025-02-17 | 3,804.99 | 3,804.99 | 3,804.99 | 3,804.99 | 0.0M |
| 2025-02-14 | 3,734.50 | 3,734.50 | 3,734.50 | 3,728.00 | 0.0M |
| 2025-02-13 | 3,820.00 | 3,820.00 | 3,792.00 | 3,805.00 | 0.0M |
| 2025-02-12 | 3,765.00 | 3,765.00 | 3,765.00 | 3,800.00 | 0.0M |
| 2025-02-11 | 3,722.15 | 3,722.15 | 3,722.15 | 3,722.15 | 0.0M |
| 2025-02-10 | 3,735.00 | 3,745.50 | 3,735.00 | 3,720.00 | 0.0M |
| 2025-02-06 | 3,797.30 | 3,797.30 | 3,797.30 | 3,753.24 | 0.0M |
| 2025-02-05 | 3,610.01 | 3,696.99 | 3,610.01 | 3,732.76 | 0.0M |
| 2025-02-04 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0M |
| 2025-01-31 | 3,688.80 | 3,688.80 | 3,688.80 | 3,689.02 | 0.0M |
| 2025-01-30 | 3,630.00 | 3,630.00 | 3,624.15 | 3,660.00 | 0.0M |
| 2025-01-29 | 3,535.45 | 3,556.56 | 3,535.45 | 3,556.01 | 0.0M |
| 2025-01-28 | 3,730.00 | 3,830.00 | 3,605.70 | 3,683.00 | 0.0M |
| 2025-01-27 | 3,660.00 | 3,660.00 | 3,625.00 | 3,660.00 | 0.0M |
| 2025-01-24 | 3,551.00 | 3,620.00 | 3,551.00 | 3,620.00 | 0.0M |
| 2025-01-23 | 3,560.00 | 3,621.00 | 3,560.00 | 3,620.26 | 0.0M |
| 2025-01-22 | 3,620.99 | 3,620.99 | 3,620.99 | 3,620.99 | 0.0M |
| 2025-01-21 | 3,600.00 | 3,635.00 | 3,600.00 | 3,629.00 | 0.0M |
| 2025-01-20 | 3,555.18 | 3,555.18 | 3,555.18 | 3,555.18 | 0.0M |
| 2025-01-17 | 3,527.82 | 3,527.82 | 3,520.00 | 3,555.18 | 0.0M |
| 2025-01-16 | 3,520.00 | 3,520.00 | 3,520.00 | 3,537.60 | 0.0M |
| 2025-01-15 | 3,378.24 | 3,378.24 | 3,378.24 | 3,377.03 | 0.0M |
| 2025-01-14 | 3,450.00 | 3,450.00 | 3,394.00 | 3,394.00 | 0.0M |
| 2025-01-13 | 3,508.35 | 3,521.70 | 3,508.35 | 3,521.70 | 0.0M |
| 2025-01-10 | 3,462.96 | 3,572.30 | 3,462.96 | 3,570.01 | 0.0M |
| 2025-01-09 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0M |
| 2025-01-08 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0M |
| 2025-01-07 | 3,510.00 | 3,532.00 | 3,510.00 | 3,532.00 | 0.0M |
| 2025-01-06 | 3,418.80 | 3,500.00 | 3,418.80 | 3,475.00 | 0.0M |
| 2025-01-03 | 3,538.00 | 3,540.00 | 3,500.00 | 3,520.00 | 0.0M |
| 2025-01-02 | 3,566.00 | 3,566.00 | 3,454.45 | 3,538.00 | 0.0M |