1,050.00
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 |
|---|---|---|---|---|---|
| 2025-09-25 | 1,054.50 | 1,055.00 | 1,054.50 | 1,050.00 | 0.0M |
| 2025-09-24 | 1,050.00 | 1,052.16 | 1,050.00 | 1,053.45 | 0.0M |
| 2025-09-23 | 1,068.00 | 1,068.00 | 1,065.54 | 1,068.00 | 0.0M |
| 2025-09-22 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.0M |
| 2025-09-21 | 1,069.20 | 1,069.20 | 1,069.20 | 1,068.00 | 0.0M |
| 2025-09-18 | 1,090.98 | 1,092.72 | 1,090.98 | 1,095.72 | 0.0M |
| 2025-09-17 | 1,096.55 | 1,096.55 | 1,082.74 | 1,088.00 | 0.0M |
| 2025-09-15 | 1,080.00 | 1,080.00 | 1,072.70 | 1,072.70 | 0.0M |
| 2025-09-12 | 1,104.49 | 1,104.49 | 1,102.71 | 1,107.85 | 0.0M |
| 2025-09-11 | 1,093.00 | 1,120.00 | 1,093.00 | 1,117.00 | 0.0M |
| 2025-09-10 | 1,146.60 | 1,146.60 | 1,142.10 | 1,148.16 | 0.0M |
| 2025-09-09 | 1,132.52 | 1,132.52 | 1,132.52 | 1,148.16 | 0.0M |
| 2025-09-08 | 1,148.16 | 1,148.16 | 1,148.16 | 1,148.16 | 0.0M |
| 2025-09-05 | 1,141.00 | 1,141.00 | 1,141.00 | 1,146.61 | 0.0M |
| 2025-09-04 | 1,161.03 | 1,161.03 | 1,161.03 | 1,161.03 | 0.0M |
| 2025-09-03 | 1,186.00 | 1,186.00 | 1,186.00 | 1,161.03 | 0.0M |
| 2025-09-02 | 1,150.92 | 1,150.92 | 1,150.92 | 1,150.92 | 0.0M |
| 2025-09-01 | 1,150.92 | 1,150.92 | 1,150.92 | 1,150.92 | 0.0M |
| 2025-08-29 | 1,147.24 | 1,147.24 | 1,147.24 | 1,150.92 | 0.0M |
| 2025-08-28 | 1,158.00 | 1,158.00 | 1,157.00 | 1,157.00 | 0.0M |
| 2025-08-27 | 1,152.87 | 1,152.87 | 1,144.00 | 1,144.00 | 0.0M |
| 2025-08-26 | 1,141.38 | 1,141.38 | 1,141.38 | 1,141.50 | 0.0M |
| 2025-08-25 | 1,127.00 | 1,127.00 | 1,127.00 | 1,150.00 | 0.0M |
| 2025-08-22 | 1,143.00 | 1,147.00 | 1,142.31 | 1,150.00 | 0.0M |
| 2025-08-21 | 1,104.75 | 1,104.75 | 1,104.75 | 1,104.75 | 0.0M |
| 2025-08-20 | 1,102.01 | 1,113.84 | 1,102.01 | 1,104.75 | 0.0M |
| 2025-08-19 | 1,158.84 | 1,158.84 | 1,140.80 | 1,141.50 | 0.0M |
| 2025-08-18 | 1,146.14 | 1,146.14 | 1,146.14 | 1,146.14 | 0.0M |
| 2025-08-15 | 1,108.00 | 1,115.17 | 1,108.00 | 1,131.07 | 0.0M |
| 2025-08-14 | 1,107.38 | 1,107.38 | 1,107.38 | 1,107.38 | 0.0M |
| 2025-08-13 | 1,088.10 | 1,098.50 | 1,088.10 | 1,100.00 | 0.0M |
| 2025-08-12 | 1,010.00 | 1,088.40 | 1,010.00 | 1,077.60 | 0.0M |
| 2025-08-11 | 1,003.22 | 1,003.22 | 1,003.22 | 1,003.22 | 0.0M |
| 2025-08-08 | 1,004.00 | 1,004.00 | 1,000.00 | 982.25 | 0.0M |
| 2025-08-07 | 993.06 | 993.06 | 993.06 | 982.25 | 0.0M |
| 2025-08-06 | 982.25 | 982.25 | 982.25 | 982.25 | 0.0M |
| 2025-08-05 | 982.25 | 982.25 | 982.25 | 982.25 | 0.0M |
| 2025-08-04 | 988.90 | 995.00 | 988.90 | 994.17 | 0.0M |
| 2025-08-01 | 973.60 | 973.60 | 968.00 | 963.04 | 0.0M |
| 2025-07-31 | 1,002.78 | 1,002.78 | 1,002.78 | 1,002.78 | 0.0M |
| 2025-07-30 | 1,021.72 | 1,021.72 | 1,005.32 | 1,019.88 | 0.0M |
| 2025-07-29 | 1,035.84 | 1,035.84 | 1,017.58 | 1,032.00 | 0.0M |
| 2025-07-28 | 1,033.00 | 1,033.00 | 1,030.32 | 1,030.33 | 0.0M |
| 2025-07-25 | 1,010.66 | 1,010.66 | 1,010.66 | 1,010.66 | 0.0M |
| 2025-07-24 | 1,037.00 | 1,037.00 | 1,017.58 | 1,020.33 | 0.0M |
| 2025-07-23 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0M |
| 2025-07-22 | 1,029.00 | 1,029.00 | 1,029.00 | 1,030.00 | 0.0M |
| 2025-07-21 | 1,043.00 | 1,045.80 | 1,043.00 | 1,045.69 | 0.0M |
| 2025-07-18 | 1,035.30 | 1,035.30 | 1,035.30 | 1,031.25 | 0.0M |
| 2025-07-17 | 1,052.44 | 1,055.00 | 1,050.40 | 1,050.40 | 0.0M |
| 2025-07-16 | 1,032.36 | 1,050.00 | 1,032.36 | 1,046.00 | 0.0M |
| 2025-07-15 | 1,050.00 | 1,058.79 | 1,049.00 | 1,056.79 | 0.0M |
| 2025-07-14 | 1,070.00 | 1,088.64 | 1,070.00 | 1,090.00 | 0.0M |
| 2025-07-11 | 1,028.50 | 1,056.30 | 1,025.00 | 1,048.90 | 0.0M |
| 2025-07-10 | 983.22 | 1,075.00 | 983.22 | 1,065.98 | 0.0M |
| 2025-07-09 | 942.77 | 943.50 | 933.00 | 941.84 | 0.0M |
| 2025-07-08 | 945.00 | 949.76 | 945.00 | 947.51 | 0.0M |
| 2025-07-07 | 932.10 | 932.10 | 925.00 | 929.09 | 0.0M |
| 2025-07-04 | 951.46 | 951.46 | 951.46 | 951.46 | 0.0M |
| 2025-07-03 | 952.00 | 952.00 | 952.00 | 951.46 | 0.0M |
| 2025-07-02 | 933.00 | 940.50 | 933.00 | 935.00 | 0.0M |
| 2025-07-01 | 910.20 | 910.20 | 910.20 | 922.41 | 0.0M |
| 2025-06-30 | 928.47 | 928.47 | 928.47 | 928.47 | 0.0M |
| 2025-06-27 | 936.00 | 936.00 | 932.00 | 937.94 | 0.0M |
| 2025-06-26 | 914.17 | 914.17 | 914.17 | 914.17 | 0.0M |
| 2025-06-25 | 916.00 | 916.00 | 914.17 | 914.17 | 0.0M |
| 2025-06-24 | 948.50 | 948.50 | 940.17 | 939.06 | 0.0M |
| 2025-06-23 | 882.72 | 882.72 | 875.53 | 881.28 | 0.0M |
| 2025-06-20 | 907.15 | 907.15 | 907.15 | 907.15 | 0.0M |
| 2025-06-19 | 919.00 | 919.00 | 919.00 | 919.00 | 0.0M |
| 2025-06-18 | 910.00 | 910.00 | 910.00 | 919.00 | 0.0M |
| 2025-06-17 | 913.92 | 917.28 | 913.92 | 919.00 | 0.0M |
| 2025-06-16 | 930.90 | 930.90 | 930.90 | 919.00 | 0.0M |
| 2025-06-13 | 903.00 | 906.00 | 891.33 | 892.00 | 0.0M |
| 2025-06-12 | 923.94 | 927.36 | 911.68 | 920.64 | 0.0M |
| 2025-06-11 | 958.16 | 958.16 | 923.94 | 923.94 | 0.0M |
| 2025-06-10 | 980.00 | 980.00 | 967.59 | 986.50 | 0.0M |
| 2025-06-09 | 984.00 | 984.00 | 980.00 | 980.00 | 0.0M |
| 2025-06-06 | 966.56 | 966.56 | 965.44 | 930.00 | 0.0M |
| 2025-06-05 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2025-06-04 | 945.69 | 945.69 | 945.69 | 945.69 | 0.0M |
| 2025-06-03 | 940.00 | 946.40 | 940.00 | 945.85 | 0.0M |
| 2025-06-02 | 924.34 | 924.34 | 924.34 | 936.10 | 0.0M |
| 2025-05-30 | 938.56 | 943.50 | 938.56 | 938.57 | 0.0M |
| 2025-05-29 | 946.93 | 946.93 | 946.93 | 945.00 | 0.0M |
| 2025-05-28 | 951.00 | 951.00 | 940.55 | 940.55 | 0.0M |
| 2025-05-27 | 936.84 | 957.00 | 936.84 | 953.98 | 0.0M |
| 2025-05-26 | 924.00 | 924.00 | 924.00 | 924.00 | 0.0M |
| 2025-05-23 | 916.16 | 924.40 | 916.16 | 924.00 | 0.0M |
| 2025-05-22 | 935.00 | 941.00 | 935.00 | 941.00 | 0.0M |
| 2025-05-21 | 955.88 | 955.88 | 932.00 | 990.00 | 0.0M |
| 2025-05-20 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2025-05-19 | 988.00 | 993.50 | 982.94 | 991.00 | 0.0M |
| 2025-05-16 | 992.00 | 995.00 | 992.00 | 990.03 | 0.0M |
| 2025-05-15 | 984.27 | 984.27 | 965.24 | 977.06 | 0.0M |
| 2025-05-14 | 980.84 | 981.50 | 980.84 | 1,006.65 | 0.0M |
| 2025-05-13 | 1,032.00 | 1,033.20 | 1,012.80 | 1,033.10 | 0.0M |
| 2025-05-12 | 975.00 | 1,007.00 | 975.00 | 998.91 | 0.0M |
| 2025-05-09 | 938.67 | 960.40 | 934.80 | 939.69 | 0.0M |
| 2025-05-08 | 912.70 | 949.06 | 912.70 | 944.65 | 0.0M |
| 2025-05-07 | 885.10 | 885.10 | 885.10 | 884.00 | 0.0M |
| 2025-05-06 | 890.00 | 890.00 | 885.00 | 884.00 | 0.0M |
| 2025-05-05 | 891.00 | 900.00 | 891.00 | 892.00 | 0.0M |
| 2025-05-02 | 864.00 | 889.85 | 864.00 | 875.00 | 0.0M |
| 2025-04-30 | 800.00 | 813.12 | 795.30 | 813.70 | 0.0M |
| 2025-04-29 | 814.90 | 823.68 | 814.90 | 821.50 | 0.0M |
| 2025-04-28 | 835.90 | 835.90 | 815.00 | 823.00 | 0.0M |
| 2025-04-25 | 819.00 | 819.00 | 809.00 | 809.00 | 0.0M |
| 2025-04-24 | 822.00 | 822.00 | 822.00 | 822.00 | 0.0M |
| 2025-04-23 | 852.00 | 852.00 | 814.00 | 815.73 | 0.0M |
| 2025-04-22 | 777.78 | 794.22 | 777.78 | 794.22 | 0.0M |
| 2025-04-21 | 790.00 | 790.00 | 765.00 | 777.78 | 0.0M |
| 2025-04-16 | 824.00 | 824.00 | 814.86 | 805.24 | 0.0M |
| 2025-04-15 | 824.00 | 824.00 | 824.00 | 824.01 | 0.0M |
| 2025-04-14 | 820.00 | 820.00 | 809.00 | 809.00 | 0.0M |
| 2025-04-11 | 797.25 | 800.00 | 795.00 | 814.45 | 0.0M |
| 2025-04-10 | 818.00 | 818.00 | 804.00 | 804.00 | 0.0M |
| 2025-04-04 | 760.00 | 772.00 | 726.64 | 764.04 | 0.1M |
| 2025-04-03 | 876.00 | 876.00 | 773.00 | 772.90 | 0.0M |
| 2025-04-02 | 850.00 | 887.34 | 850.00 | 879.50 | 0.0M |
| 2025-04-01 | 857.68 | 864.00 | 853.85 | 864.00 | 0.0M |
| 2025-03-31 | 866.20 | 895.00 | 865.00 | 895.00 | 0.0M |
| 2025-03-28 | 903.00 | 903.00 | 891.00 | 891.65 | 0.0M |
| 2025-03-27 | 945.56 | 948.64 | 938.00 | 938.00 | 0.0M |
| 2025-03-26 | 967.00 | 968.50 | 967.00 | 966.41 | 0.0M |
| 2025-03-25 | 992.00 | 992.00 | 975.00 | 974.00 | 0.0M |
| 2025-03-24 | 942.00 | 989.85 | 942.00 | 980.00 | 0.0M |
| 2025-03-21 | 942.50 | 943.92 | 942.40 | 942.70 | 0.0M |
| 2025-03-20 | 948.50 | 954.03 | 948.50 | 949.00 | 0.0M |
| 2025-03-19 | 942.00 | 955.00 | 942.00 | 951.99 | 0.0M |
| 2025-03-18 | 920.79 | 920.79 | 906.00 | 916.00 | 0.0M |
| 2025-03-14 | 909.90 | 918.25 | 909.90 | 925.00 | 0.0M |
| 2025-03-13 | 929.00 | 929.00 | 873.08 | 884.82 | 0.0M |
| 2025-03-12 | 927.96 | 927.96 | 893.85 | 916.50 | 0.0M |
| 2025-03-11 | 995.00 | 995.00 | 931.11 | 944.01 | 0.0M |
| 2025-03-10 | 1,018.56 | 1,027.00 | 995.00 | 1,007.00 | 0.0M |
| 2025-03-07 | 1,075.49 | 1,078.70 | 1,050.00 | 1,045.00 | 0.0M |
| 2025-03-06 | 1,139.25 | 1,139.25 | 1,112.00 | 1,112.00 | 0.0M |
| 2025-03-05 | 1,127.00 | 1,160.00 | 1,127.00 | 1,153.00 | 0.0M |
| 2025-03-04 | 1,135.00 | 1,148.50 | 1,127.00 | 1,128.00 | 0.0M |
| 2025-03-03 | 1,225.36 | 1,225.36 | 1,225.36 | 1,271.00 | 0.0M |
| 2025-02-28 | 1,239.70 | 1,239.70 | 1,221.08 | 1,271.00 | 0.0M |
| 2025-02-27 | 1,228.16 | 1,235.23 | 1,228.16 | 1,271.00 | 0.0M |
| 2025-02-26 | 1,297.85 | 1,297.85 | 1,271.00 | 1,271.00 | 0.0M |
| 2025-02-25 | 1,232.00 | 1,252.80 | 1,232.00 | 1,252.80 | 0.0M |
| 2025-02-24 | 1,260.00 | 1,269.10 | 1,254.00 | 1,264.36 | 0.0M |
| 2025-02-21 | 1,280.00 | 1,280.00 | 1,232.00 | 1,240.00 | 0.0M |
| 2025-02-20 | 1,282.25 | 1,293.63 | 1,281.54 | 1,282.25 | 0.0M |
| 2025-02-19 | 1,345.00 | 1,345.76 | 1,336.00 | 1,332.00 | 0.0M |
| 2025-02-18 | 1,320.00 | 1,320.00 | 1,298.50 | 1,305.00 | 0.0M |
| 2025-02-17 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2025-02-14 | 1,300.00 | 1,325.07 | 1,300.00 | 1,320.00 | 0.0M |
| 2025-02-13 | 1,300.00 | 1,300.37 | 1,300.00 | 1,310.80 | 0.0M |
| 2025-02-12 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2025-02-11 | 1,337.55 | 1,337.55 | 1,337.55 | 1,327.67 | 0.0M |
| 2025-02-10 | 1,395.28 | 1,395.28 | 1,367.24 | 1,367.24 | 0.0M |
| 2025-02-06 | 1,414.74 | 1,414.74 | 1,383.84 | 1,401.50 | 0.0M |
| 2025-02-05 | 1,420.00 | 1,424.54 | 1,417.34 | 1,419.50 | 0.0M |
| 2025-02-04 | 1,379.28 | 1,379.28 | 1,379.28 | 1,414.00 | 0.0M |
| 2025-01-31 | 1,395.36 | 1,396.33 | 1,395.36 | 1,414.00 | 0.0M |
| 2025-01-27 | 1,372.00 | 1,408.28 | 1,372.00 | 1,392.98 | 0.0M |
| 2025-01-24 | 1,358.50 | 1,375.00 | 1,358.50 | 1,372.00 | 0.0M |
| 2025-01-23 | 1,384.17 | 1,387.50 | 1,384.17 | 1,382.00 | 0.0M |
| 2025-01-22 | 1,428.00 | 1,428.00 | 1,386.51 | 1,394.00 | 0.0M |
| 2025-01-21 | 1,397.00 | 1,410.00 | 1,392.00 | 1,410.03 | 0.0M |
| 2025-01-20 | 1,365.29 | 1,365.29 | 1,365.29 | 1,365.29 | 0.0M |
| 2025-01-17 | 1,375.00 | 1,379.40 | 1,375.00 | 1,365.29 | 0.0M |
| 2025-01-16 | 1,370.67 | 1,370.67 | 1,370.67 | 1,365.29 | 0.0M |
| 2025-01-15 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.0M |
| 2025-01-14 | 1,369.44 | 1,369.44 | 1,347.00 | 1,353.37 | 0.0M |
| 2025-01-13 | 1,344.00 | 1,350.87 | 1,320.00 | 1,346.00 | 0.0M |
| 2025-01-10 | 1,400.00 | 1,405.00 | 1,382.44 | 1,383.00 | 0.0M |
| 2025-01-09 | 1,258.88 | 1,258.88 | 1,258.88 | 1,258.88 | 0.0M |
| 2025-01-08 | 1,227.77 | 1,260.00 | 1,227.77 | 1,258.88 | 0.0M |
| 2025-01-07 | 1,236.76 | 1,247.87 | 1,236.76 | 1,245.45 | 0.0M |
| 2025-01-06 | 1,226.00 | 1,229.96 | 1,215.00 | 1,215.12 | 0.0M |
| 2025-01-03 | 1,216.38 | 1,216.38 | 1,216.38 | 1,219.20 | 0.0M |
| 2025-01-02 | 1,228.70 | 1,228.70 | 1,212.00 | 1,215.00 | 0.0M |