1,886.28
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 | 1,887.50 | 1,917.70 | 1,887.50 | 1,886.28 | 0.0M |
| 2025-09-25 | 1,887.50 | 1,917.70 | 1,887.50 | 1,886.28 | 0.0M |
| 2025-09-24 | 1,873.91 | 1,879.00 | 1,872.40 | 1,875.33 | 0.0M |
| 2025-09-23 | 1,918.00 | 1,922.00 | 1,871.12 | 1,888.33 | 0.0M |
| 2025-09-22 | 1,899.58 | 1,904.33 | 1,858.81 | 1,901.00 | 0.0M |
| 2025-09-21 | 1,899.58 | 1,904.33 | 1,858.81 | 1,901.00 | 0.0M |
| 2025-09-19 | 1,889.50 | 1,895.00 | 1,889.50 | 1,893.16 | 0.0M |
| 2025-09-18 | 1,834.19 | 1,878.89 | 1,834.19 | 1,870.00 | 0.0M |
| 2025-09-17 | 1,850.00 | 1,862.00 | 1,850.00 | 1,869.99 | 0.0M |
| 2025-09-15 | 1,833.60 | 1,835.11 | 1,833.60 | 1,832.88 | 0.0M |
| 2025-09-12 | 1,834.00 | 1,835.82 | 1,800.18 | 1,832.00 | 0.0M |
| 2025-09-11 | 1,825.40 | 1,830.00 | 1,825.40 | 1,830.00 | 0.0M |
| 2025-09-10 | 1,800.00 | 1,813.95 | 1,800.00 | 1,809.00 | 0.0M |
| 2025-09-09 | 1,824.60 | 1,848.99 | 1,813.50 | 1,818.96 | 0.0M |
| 2025-09-08 | 1,780.00 | 1,781.11 | 1,731.73 | 1,779.00 | 0.0M |
| 2025-09-05 | 1,784.12 | 1,787.80 | 1,765.14 | 1,785.00 | 0.0M |
| 2025-09-04 | 1,817.00 | 1,825.00 | 1,816.60 | 1,816.00 | 0.0M |
| 2025-09-03 | 1,760.00 | 1,763.79 | 1,749.00 | 1,749.00 | 0.0M |
| 2025-09-02 | 1,771.21 | 1,772.03 | 1,720.80 | 1,772.03 | 0.0M |
| 2025-09-01 | 1,805.50 | 1,805.50 | 1,805.50 | 1,805.50 | 0.0M |
| 2025-08-29 | 1,805.12 | 1,805.12 | 1,805.12 | 1,805.50 | 0.0M |
| 2025-08-28 | 1,808.11 | 1,811.03 | 1,804.00 | 1,810.00 | 0.0M |
| 2025-08-27 | 1,793.00 | 1,818.00 | 1,780.35 | 1,813.12 | 0.0M |
| 2025-08-26 | 1,719.62 | 1,774.79 | 1,719.62 | 1,780.08 | 0.0M |
| 2025-08-25 | 1,733.82 | 1,776.28 | 1,733.82 | 1,771.22 | 0.0M |
| 2025-08-22 | 1,770.57 | 1,777.81 | 1,765.00 | 1,765.00 | 0.0M |
| 2025-08-21 | 1,740.00 | 1,740.00 | 1,695.40 | 1,740.00 | 0.0M |
| 2025-08-20 | 1,730.00 | 1,745.58 | 1,730.00 | 1,738.00 | 0.0M |
| 2025-08-19 | 1,776.42 | 1,776.42 | 1,760.00 | 1,768.00 | 0.0M |
| 2025-08-18 | 1,765.90 | 1,769.55 | 1,761.09 | 1,770.00 | 0.0M |
| 2025-08-15 | 1,795.68 | 1,795.68 | 1,730.88 | 1,762.00 | 0.0M |
| 2025-08-14 | 1,789.29 | 1,792.00 | 1,780.83 | 1,783.85 | 0.0M |
| 2025-08-13 | 1,779.03 | 1,779.03 | 1,770.00 | 1,779.03 | 0.0M |
| 2025-08-12 | 1,760.03 | 1,768.00 | 1,726.38 | 1,769.00 | 0.0M |
| 2025-08-11 | 1,726.38 | 1,726.38 | 1,684.98 | 1,721.65 | 0.0M |
| 2025-08-08 | 1,710.00 | 1,712.53 | 1,710.00 | 1,720.00 | 0.0M |
| 2025-08-07 | 1,722.03 | 1,738.53 | 1,659.07 | 1,705.00 | 0.0M |
| 2025-08-06 | 1,723.00 | 1,728.94 | 1,716.00 | 1,716.00 | 0.0M |
| 2025-08-05 | 1,721.12 | 1,736.11 | 1,669.39 | 1,714.00 | 0.0M |
| 2025-08-04 | 1,731.03 | 1,745.00 | 1,698.78 | 1,740.00 | 0.0M |
| 2025-08-01 | 1,695.00 | 1,732.00 | 1,695.00 | 1,760.53 | 0.0M |
| 2025-07-31 | 1,779.00 | 1,779.00 | 1,726.95 | 1,766.06 | 0.0M |
| 2025-07-30 | 1,800.00 | 1,800.56 | 1,769.32 | 1,797.00 | 0.0M |
| 2025-07-29 | 1,800.00 | 1,828.00 | 1,770.34 | 1,792.00 | 0.0M |
| 2025-07-28 | 1,798.94 | 1,798.94 | 1,787.50 | 1,744.61 | 0.0M |
| 2025-07-25 | 1,719.62 | 1,780.68 | 1,719.62 | 1,776.00 | 0.0M |
| 2025-07-24 | 1,799.14 | 1,799.14 | 1,749.44 | 1,774.00 | 0.0M |
| 2025-07-23 | 1,760.00 | 1,773.00 | 1,760.00 | 1,770.00 | 0.0M |
| 2025-07-22 | 1,698.78 | 1,758.00 | 1,698.78 | 1,758.00 | 0.0M |
| 2025-07-21 | 1,738.80 | 1,738.80 | 1,730.05 | 1,740.20 | 0.0M |
| 2025-07-18 | 1,746.90 | 1,746.90 | 1,740.20 | 1,740.20 | 0.0M |
| 2025-07-17 | 1,715.00 | 1,733.00 | 1,715.00 | 1,741.49 | 0.0M |
| 2025-07-16 | 1,659.07 | 1,661.81 | 1,652.00 | 1,676.00 | 0.0M |
| 2025-07-15 | 1,670.00 | 1,728.00 | 1,670.00 | 1,705.99 | 0.0M |
| 2025-07-14 | 1,635.00 | 1,636.50 | 1,631.85 | 1,636.50 | 0.0M |
| 2025-07-11 | 1,611.00 | 1,616.95 | 1,600.30 | 1,611.00 | 0.0M |
| 2025-07-10 | 1,600.00 | 1,620.00 | 1,588.48 | 1,617.97 | 0.0M |
| 2025-07-09 | 1,600.00 | 1,600.00 | 1,563.37 | 1,597.36 | 0.0M |
| 2025-07-08 | 1,614.00 | 1,614.00 | 1,585.10 | 1,600.00 | 0.0M |
| 2025-07-07 | 1,630.00 | 1,639.00 | 1,629.25 | 1,631.00 | 0.0M |
| 2025-07-04 | 1,600.00 | 1,615.55 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-07-03 | 1,651.00 | 1,652.00 | 1,635.40 | 1,651.00 | 0.0M |
| 2025-07-02 | 1,619.60 | 1,620.65 | 1,619.60 | 1,620.65 | 0.0M |
| 2025-07-01 | 1,592.00 | 1,619.20 | 1,592.00 | 1,615.00 | 0.0M |
| 2025-06-30 | 1,600.00 | 1,608.00 | 1,563.37 | 1,594.00 | 0.0M |
| 2025-06-27 | 1,590.00 | 1,590.00 | 1,586.92 | 1,586.92 | 0.0M |
| 2025-06-26 | 1,576.25 | 1,598.75 | 1,576.25 | 1,597.22 | 0.0M |
| 2025-06-25 | 1,546.00 | 1,563.17 | 1,546.00 | 1,562.61 | 0.0M |
| 2025-06-24 | 1,530.65 | 1,547.59 | 1,530.65 | 1,546.00 | 0.0M |
| 2025-06-23 | 1,500.00 | 1,505.22 | 1,465.20 | 1,505.22 | 0.0M |
| 2025-06-20 | 1,505.00 | 1,507.00 | 1,464.89 | 1,505.22 | 0.0M |
| 2025-06-19 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 0.0M |
| 2025-06-18 | 1,480.90 | 1,492.00 | 1,480.90 | 1,469.00 | 0.0M |
| 2025-06-17 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 0.0M |
| 2025-06-16 | 1,451.16 | 1,473.00 | 1,439.56 | 1,476.20 | 0.0M |
| 2025-06-13 | 1,458.03 | 1,458.03 | 1,458.03 | 1,458.03 | 0.0M |
| 2025-06-12 | 1,477.00 | 1,480.01 | 1,474.63 | 1,479.89 | 0.0M |
| 2025-06-11 | 1,480.00 | 1,499.40 | 1,452.99 | 1,481.90 | 0.0M |
| 2025-06-10 | 1,481.50 | 1,489.88 | 1,481.50 | 1,481.50 | 0.0M |
| 2025-06-09 | 1,500.00 | 1,500.00 | 1,465.20 | 1,490.02 | 0.0M |
| 2025-06-06 | 1,495.00 | 1,498.00 | 1,464.38 | 1,495.00 | 0.0M |
| 2025-06-05 | 1,470.00 | 1,470.00 | 1,458.50 | 1,458.50 | 0.0M |
| 2025-06-04 | 1,440.78 | 1,489.16 | 1,440.78 | 1,466.56 | 0.0M |
| 2025-06-03 | 1,440.27 | 1,478.88 | 1,440.27 | 1,470.00 | 0.0M |
| 2025-06-02 | 1,434.61 | 1,456.65 | 1,434.61 | 1,456.00 | 0.0M |
| 2025-05-30 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.0M |
| 2025-05-29 | 1,451.09 | 1,455.00 | 1,450.00 | 1,454.74 | 0.0M |
| 2025-05-28 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.0M |
| 2025-05-27 | 1,402.33 | 1,450.92 | 1,402.33 | 1,440.00 | 0.0M |
| 2025-05-26 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 0.0M |
| 2025-05-23 | 1,399.98 | 1,403.80 | 1,379.73 | 1,405.00 | 0.0M |
| 2025-05-22 | 1,420.00 | 1,422.72 | 1,418.00 | 1,421.00 | 0.0M |
| 2025-05-21 | 1,439.10 | 1,450.00 | 1,423.00 | 1,423.35 | 0.0M |
| 2025-05-20 | 1,467.00 | 1,467.03 | 1,456.12 | 1,438.01 | 0.0M |
| 2025-05-19 | 1,445.50 | 1,480.00 | 1,445.50 | 1,475.50 | 0.0M |
| 2025-05-16 | 1,451.40 | 1,470.28 | 1,451.40 | 1,473.82 | 0.0M |
| 2025-05-15 | 1,460.16 | 1,484.73 | 1,460.16 | 1,481.93 | 0.0M |
| 2025-05-14 | 1,430.91 | 1,462.27 | 1,430.91 | 1,455.00 | 0.0M |
| 2025-05-13 | 1,479.72 | 1,479.72 | 1,460.84 | 1,470.00 | 0.0M |
| 2025-05-12 | 1,432.85 | 1,478.52 | 1,432.85 | 1,461.16 | 0.0M |
| 2025-05-09 | 1,378.72 | 1,378.72 | 1,378.72 | 1,390.01 | 0.0M |
| 2025-05-08 | 1,397.00 | 1,412.08 | 1,397.00 | 1,400.00 | 0.0M |
| 2025-05-07 | 1,375.00 | 1,381.00 | 1,372.00 | 1,375.00 | 0.0M |
| 2025-05-06 | 1,384.40 | 1,384.40 | 1,379.00 | 1,381.00 | 0.0M |
| 2025-05-05 | 1,388.00 | 1,388.00 | 1,365.10 | 1,388.00 | 0.0M |
| 2025-05-02 | 1,344.29 | 1,380.30 | 1,344.29 | 1,385.00 | 0.0M |
| 2025-04-30 | 1,346.00 | 1,346.00 | 1,326.00 | 1,344.29 | 0.0M |
| 2025-04-29 | 1,340.94 | 1,355.00 | 1,306.47 | 1,346.50 | 0.0M |
| 2025-04-28 | 1,343.00 | 1,343.00 | 1,330.00 | 1,342.00 | 0.0M |
| 2025-04-25 | 1,322.52 | 1,322.52 | 1,322.52 | 1,340.00 | 0.0M |
| 2025-04-24 | 1,334.32 | 1,334.32 | 1,301.04 | 1,332.20 | 0.0M |
| 2025-04-23 | 1,330.20 | 1,330.20 | 1,313.00 | 1,305.00 | 0.0M |
| 2025-04-22 | 1,260.00 | 1,262.00 | 1,259.28 | 1,265.00 | 0.0M |
| 2025-04-21 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.0M |
| 2025-04-16 | 1,254.00 | 1,254.00 | 1,228.00 | 1,229.79 | 0.0M |
| 2025-04-15 | 1,301.57 | 1,318.00 | 1,280.10 | 1,270.92 | 0.0M |
| 2025-04-14 | 1,279.00 | 1,309.00 | 1,276.00 | 1,275.00 | 0.0M |
| 2025-04-11 | 1,271.59 | 1,281.69 | 1,232.63 | 1,251.92 | 0.0M |
| 2025-04-10 | 1,270.00 | 1,278.16 | 1,221.00 | 1,246.91 | 0.0M |
| 2025-04-04 | 1,230.00 | 1,231.19 | 1,175.00 | 1,190.33 | 0.0M |
| 2025-04-03 | 1,296.11 | 1,321.24 | 1,268.00 | 1,260.00 | 0.0M |
| 2025-04-02 | 1,462.00 | 1,505.35 | 1,460.48 | 1,455.00 | 0.0M |
| 2025-04-01 | 1,414.04 | 1,440.00 | 1,414.04 | 1,421.00 | 0.0M |
| 2025-03-31 | 1,426.00 | 1,431.00 | 1,426.00 | 1,427.00 | 0.0M |
| 2025-03-28 | 1,432.00 | 1,432.00 | 1,431.77 | 1,427.00 | 0.0M |
| 2025-03-27 | 1,470.00 | 1,470.00 | 1,463.00 | 1,459.83 | 0.0M |
| 2025-03-26 | 1,500.00 | 1,500.00 | 1,450.61 | 1,475.00 | 0.0M |
| 2025-03-25 | 1,452.99 | 1,522.01 | 1,452.99 | 1,490.00 | 0.0M |
| 2025-03-24 | 1,480.05 | 1,489.41 | 1,480.05 | 1,488.56 | 0.0M |
| 2025-03-21 | 1,440.00 | 1,455.00 | 1,427.96 | 1,465.99 | 0.0M |
| 2025-03-20 | 1,464.38 | 1,467.81 | 1,448.00 | 1,448.00 | 0.0M |
| 2025-03-19 | 1,401.12 | 1,433.45 | 1,401.12 | 1,433.45 | 0.0M |
| 2025-03-18 | 1,400.80 | 1,400.80 | 1,400.80 | 1,400.80 | 0.0M |
| 2025-03-14 | 1,369.44 | 1,369.44 | 1,335.96 | 1,370.00 | 0.0M |
| 2025-03-13 | 1,399.20 | 1,399.20 | 1,345.00 | 1,350.94 | 0.0M |
| 2025-03-12 | 1,375.00 | 1,399.56 | 1,370.00 | 1,372.66 | 0.0M |
| 2025-03-11 | 1,362.61 | 1,380.00 | 1,343.10 | 1,369.00 | 0.0M |
| 2025-03-10 | 1,369.00 | 1,370.00 | 1,340.64 | 1,366.21 | 0.0M |
| 2025-03-07 | 1,416.00 | 1,420.00 | 1,395.00 | 1,421.11 | 0.0M |
| 2025-03-06 | 1,440.00 | 1,460.74 | 1,422.29 | 1,436.06 | 0.0M |
| 2025-03-05 | 1,460.13 | 1,510.11 | 1,460.13 | 1,491.35 | 0.0M |
| 2025-03-04 | 1,560.32 | 1,560.32 | 1,470.00 | 1,519.00 | 0.0M |
| 2025-03-03 | 1,623.04 | 1,623.04 | 1,623.04 | 1,620.00 | 0.0M |
| 2025-02-28 | 1,612.00 | 1,613.00 | 1,612.00 | 1,640.07 | 0.0M |
| 2025-02-27 | 1,637.50 | 1,639.00 | 1,637.50 | 1,639.00 | 0.0M |
| 2025-02-26 | 1,630.78 | 1,640.00 | 1,630.00 | 1,635.00 | 0.0M |
| 2025-02-25 | 1,610.00 | 1,610.00 | 1,568.64 | 1,608.00 | 0.0M |
| 2025-02-24 | 1,638.00 | 1,638.00 | 1,580.80 | 1,625.00 | 0.0M |
| 2025-02-21 | 1,662.00 | 1,662.00 | 1,624.92 | 1,640.00 | 0.0M |
| 2025-02-20 | 1,693.00 | 1,693.00 | 1,644.00 | 1,655.99 | 0.0M |
| 2025-02-19 | 1,713.00 | 1,719.35 | 1,700.17 | 1,720.00 | 0.0M |
| 2025-02-18 | 1,713.87 | 1,719.00 | 1,707.00 | 1,713.00 | 0.0M |
| 2025-02-17 | 1,717.00 | 1,717.00 | 1,692.09 | 1,708.41 | 0.0M |
| 2025-02-14 | 1,678.00 | 1,713.86 | 1,678.00 | 1,715.00 | 0.0M |
| 2025-02-13 | 1,660.00 | 1,673.00 | 1,636.14 | 1,673.00 | 0.0M |
| 2025-02-12 | 1,645.00 | 1,649.20 | 1,625.26 | 1,625.24 | 0.0M |
| 2025-02-11 | 1,701.07 | 1,701.07 | 1,660.00 | 1,670.00 | 0.0M |
| 2025-02-10 | 1,660.00 | 1,670.00 | 1,622.74 | 1,664.00 | 0.0M |
| 2025-02-06 | 1,645.00 | 1,682.04 | 1,645.00 | 1,684.66 | 0.0M |
| 2025-02-05 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2025-02-04 | 1,622.66 | 1,623.00 | 1,622.66 | 1,619.01 | 0.0M |
| 2025-01-31 | 1,696.09 | 1,696.09 | 1,685.01 | 1,660.00 | 0.0M |
| 2025-01-30 | 1,630.20 | 1,683.00 | 1,630.20 | 1,696.09 | 0.0M |
| 2025-01-29 | 1,676.00 | 1,676.00 | 1,650.60 | 1,655.25 | 0.0M |
| 2025-01-28 | 1,685.72 | 1,685.72 | 1,641.05 | 1,644.41 | 0.0M |
| 2025-01-27 | 1,667.00 | 1,669.80 | 1,638.12 | 1,672.50 | 0.0M |
| 2025-01-23 | 1,690.00 | 1,699.12 | 1,668.22 | 1,679.01 | 0.0M |
| 2025-01-22 | 1,652.40 | 1,680.00 | 1,652.40 | 1,678.00 | 0.0M |
| 2025-01-21 | 1,676.77 | 1,687.28 | 1,653.22 | 1,688.00 | 0.0M |
| 2025-01-20 | 1,648.95 | 1,648.95 | 1,648.95 | 1,648.95 | 0.0M |
| 2025-01-17 | 1,635.27 | 1,654.53 | 1,630.95 | 1,647.00 | 0.0M |
| 2025-01-16 | 1,614.00 | 1,634.56 | 1,613.95 | 1,638.30 | 0.0M |
| 2025-01-15 | 1,568.00 | 1,619.03 | 1,568.00 | 1,610.39 | 0.0M |
| 2025-01-14 | 1,519.20 | 1,519.20 | 1,501.20 | 1,510.00 | 0.0M |
| 2025-01-13 | 1,476.18 | 1,509.22 | 1,476.18 | 1,510.00 | 0.0M |
| 2025-01-10 | 1,487.00 | 1,489.20 | 1,464.00 | 1,480.00 | 0.0M |
| 2025-01-09 | 1,451.01 | 1,451.01 | 1,451.01 | 1,451.01 | 0.0M |
| 2025-01-08 | 1,494.00 | 1,495.00 | 1,483.20 | 1,489.00 | 0.0M |
| 2025-01-07 | 1,509.93 | 1,509.93 | 1,491.00 | 1,502.00 | 0.0M |
| 2025-01-06 | 1,470.00 | 1,499.94 | 1,451.97 | 1,493.90 | 0.0M |
| 2025-01-03 | 1,462.00 | 1,462.00 | 1,453.88 | 1,455.00 | 0.0M |
| 2025-01-02 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.0M |