15,092.00
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 | 15,092.00 | 15,092.00 | 15,092.00 | 15,092.00 | 0.0M |
| 2025-09-24 | 15,173.00 | 15,173.00 | 15,173.00 | 15,173.00 | 0.0M |
| 2025-09-23 | 15,117.00 | 15,117.00 | 15,117.00 | 15,117.00 | 0.0M |
| 2025-09-22 | 15,042.00 | 15,042.00 | 15,042.00 | 15,042.00 | 0.0M |
| 2025-09-19 | 15,191.00 | 15,357.00 | 15,191.00 | 15,338.80 | 0.0M |
| 2025-09-18 | 15,154.00 | 15,265.00 | 15,110.00 | 15,194.00 | 0.0M |
| 2025-09-17 | 15,221.00 | 15,244.00 | 15,148.00 | 15,159.00 | 0.0M |
| 2025-09-16 | 15,445.00 | 15,445.00 | 15,173.00 | 15,176.00 | 0.0M |
| 2025-09-15 | 15,385.00 | 15,443.00 | 15,366.00 | 15,415.00 | 0.0M |
| 2025-09-12 | 15,352.00 | 15,372.00 | 15,239.00 | 15,332.00 | 0.0M |
| 2025-09-11 | 15,280.00 | 15,361.00 | 15,241.00 | 15,335.00 | 0.0M |
| 2025-09-10 | 15,133.00 | 15,286.00 | 15,127.00 | 15,239.00 | 0.0M |
| 2025-09-09 | 15,058.00 | 15,070.00 | 14,965.00 | 15,051.00 | 0.0M |
| 2025-09-08 | 14,913.00 | 15,048.00 | 14,900.00 | 15,042.00 | 0.0M |
| 2025-09-05 | 14,952.00 | 14,996.00 | 14,952.00 | 14,871.00 | 0.0M |
| 2025-09-04 | 14,895.00 | 14,898.00 | 14,890.00 | 14,919.00 | 0.0M |
| 2025-09-03 | 14,794.00 | 14,794.00 | 14,794.00 | 14,794.00 | 0.0M |
| 2025-09-02 | 14,929.00 | 14,929.00 | 14,690.00 | 14,729.00 | 0.0M |
| 2025-09-01 | 14,937.00 | 14,937.00 | 14,937.00 | 14,937.00 | 0.0M |
| 2025-08-29 | 14,934.00 | 14,934.00 | 14,934.00 | 14,958.00 | 0.0M |
| 2025-08-28 | 15,085.00 | 15,085.00 | 15,085.00 | 15,085.00 | 0.0M |
| 2025-08-27 | 15,088.00 | 15,088.00 | 15,088.00 | 15,035.00 | 0.0M |
| 2025-08-26 | 15,129.00 | 15,129.00 | 15,129.00 | 15,129.00 | 0.0M |
| 2025-08-25 | 15,255.00 | 15,255.00 | 15,255.00 | 15,255.00 | 0.0M |
| 2025-08-22 | 15,359.00 | 15,390.00 | 15,356.00 | 15,422.00 | 0.0M |
| 2025-08-21 | 15,295.00 | 15,295.00 | 15,295.00 | 15,295.00 | 0.0M |
| 2025-08-20 | 15,291.00 | 15,291.00 | 15,290.00 | 15,308.00 | 0.0M |
| 2025-08-19 | 15,305.00 | 15,305.00 | 15,275.00 | 15,330.00 | 0.0M |
| 2025-08-18 | 15,220.00 | 15,220.00 | 15,215.00 | 15,249.00 | 0.0M |
| 2025-08-15 | 15,315.00 | 15,366.00 | 15,242.00 | 15,301.80 | 0.0M |
| 2025-08-14 | 15,030.00 | 15,303.00 | 15,030.00 | 15,214.00 | 0.0M |
| 2025-08-13 | 14,954.00 | 15,065.00 | 14,891.00 | 15,051.00 | 0.0M |
| 2025-08-12 | 14,949.00 | 14,977.00 | 14,873.00 | 14,909.00 | 0.0M |
| 2025-08-11 | 14,897.00 | 14,909.00 | 14,765.00 | 14,875.00 | 0.0M |
| 2025-08-08 | 14,737.00 | 14,884.00 | 14,731.00 | 14,873.00 | 0.0M |
| 2025-08-07 | 14,590.00 | 14,722.00 | 14,590.00 | 14,707.00 | 0.0M |
| 2025-08-06 | 14,490.00 | 14,578.00 | 14,436.00 | 14,559.00 | 0.0M |
| 2025-08-05 | 14,449.00 | 14,464.00 | 14,388.00 | 14,430.00 | 0.0M |
| 2025-08-04 | 14,193.00 | 14,365.00 | 14,188.00 | 14,405.00 | 0.0M |
| 2025-08-01 | 14,360.00 | 14,360.00 | 14,103.00 | 14,173.00 | 0.0M |
| 2025-07-31 | 14,550.00 | 14,625.00 | 14,410.00 | 14,433.00 | 0.0M |
| 2025-07-30 | 14,329.00 | 14,416.00 | 14,291.00 | 14,415.00 | 0.0M |
| 2025-07-29 | 14,308.00 | 14,424.00 | 14,293.00 | 14,368.00 | 0.0M |
| 2025-07-28 | 14,405.00 | 14,409.00 | 14,228.00 | 14,254.00 | 0.0M |
| 2025-07-25 | 14,284.00 | 14,284.00 | 14,284.00 | 14,284.00 | 0.0M |
| 2025-07-24 | 14,317.00 | 14,321.00 | 14,297.00 | 14,307.00 | 0.0M |
| 2025-07-23 | 14,060.00 | 14,187.00 | 14,060.00 | 14,089.00 | 0.0M |
| 2025-07-22 | 14,053.00 | 14,053.00 | 14,053.00 | 14,056.00 | 0.0M |
| 2025-07-21 | 14,058.00 | 14,058.00 | 14,058.00 | 14,058.00 | 0.0M |
| 2025-07-18 | 14,075.00 | 14,088.00 | 13,948.00 | 14,013.00 | 0.0M |
| 2025-07-17 | 14,015.00 | 14,059.00 | 13,946.00 | 14,027.00 | 0.0M |
| 2025-07-16 | 13,903.00 | 14,013.00 | 13,836.00 | 13,933.00 | 0.0M |
| 2025-07-15 | 14,090.00 | 14,106.00 | 13,876.00 | 13,900.00 | 0.0M |
| 2025-07-14 | 13,930.00 | 14,092.00 | 13,912.00 | 14,064.00 | 0.0M |
| 2025-07-11 | 14,105.00 | 14,128.00 | 14,001.00 | 14,018.00 | 0.0M |
| 2025-07-10 | 14,300.00 | 14,300.00 | 14,142.00 | 14,166.00 | 0.0M |
| 2025-07-09 | 14,136.00 | 14,309.00 | 14,136.00 | 14,271.00 | 0.0M |
| 2025-07-08 | 14,100.00 | 14,100.00 | 14,100.00 | 14,087.00 | 0.0M |
| 2025-07-07 | 13,944.00 | 14,091.00 | 13,943.00 | 14,079.00 | 0.0M |
| 2025-07-04 | 14,046.00 | 14,047.00 | 13,936.00 | 13,986.00 | 0.0M |
| 2025-07-03 | 14,012.00 | 14,115.00 | 14,012.00 | 14,124.00 | 0.0M |
| 2025-07-02 | 14,036.00 | 14,036.00 | 13,997.00 | 13,996.00 | 0.0M |
| 2025-07-01 | 13,958.00 | 13,961.00 | 13,958.00 | 13,949.00 | 0.0M |
| 2025-06-30 | 13,881.00 | 13,881.00 | 13,868.00 | 13,942.00 | 0.0M |
| 2025-06-27 | 13,845.00 | 13,891.00 | 13,845.00 | 13,894.00 | 0.0M |
| 2025-06-26 | 13,756.00 | 13,756.00 | 13,756.00 | 13,756.00 | 0.0M |
| 2025-06-25 | 13,850.00 | 13,850.00 | 13,780.00 | 13,752.00 | 0.0M |
| 2025-06-24 | 13,980.00 | 13,980.00 | 13,980.00 | 13,977.00 | 0.0M |
| 2025-06-23 | 13,839.00 | 13,839.00 | 13,745.00 | 13,794.00 | 0.0M |
| 2025-06-20 | 13,711.00 | 13,847.00 | 13,657.00 | 13,763.40 | 0.0M |
| 2025-06-19 | 13,784.00 | 13,816.00 | 13,621.00 | 13,662.00 | 0.0M |
| 2025-06-18 | 13,806.00 | 13,889.00 | 13,768.00 | 13,855.00 | 0.0M |
| 2025-06-17 | 14,000.00 | 14,003.00 | 13,787.00 | 13,831.00 | 0.0M |
| 2025-06-16 | 13,836.00 | 14,042.00 | 13,836.00 | 14,013.00 | 0.0M |
| 2025-06-13 | 13,849.00 | 13,861.00 | 13,741.00 | 13,809.00 | 0.0M |
| 2025-06-12 | 13,958.00 | 14,035.00 | 13,876.00 | 13,999.00 | 0.0M |
| 2025-06-11 | 14,053.00 | 14,078.00 | 14,000.00 | 14,049.00 | 0.0M |
| 2025-06-10 | 14,171.00 | 14,196.00 | 14,140.00 | 14,176.00 | 0.0M |
| 2025-06-09 | 14,138.00 | 14,149.00 | 14,138.00 | 14,164.00 | 0.0M |
| 2025-06-06 | 14,185.00 | 14,185.00 | 14,185.00 | 14,150.00 | 0.0M |
| 2025-06-05 | 14,045.00 | 14,045.00 | 14,045.00 | 14,109.00 | 0.0M |
| 2025-06-04 | 13,960.00 | 13,989.00 | 13,960.00 | 14,014.00 | 0.0M |
| 2025-06-03 | 14,036.00 | 14,036.00 | 14,036.00 | 14,036.00 | 0.0M |
| 2025-06-02 | 14,019.00 | 14,021.00 | 14,019.00 | 14,141.00 | 0.0M |
| 2025-05-30 | 14,073.00 | 14,073.00 | 14,073.00 | 14,073.00 | 0.0M |
| 2025-05-29 | 14,066.00 | 14,066.00 | 14,066.00 | 14,066.00 | 0.0M |
| 2025-05-28 | 14,027.00 | 14,027.00 | 14,027.00 | 14,036.00 | 0.0M |
| 2025-05-27 | 14,170.00 | 14,174.00 | 14,170.00 | 14,174.00 | 0.0M |
| 2025-05-26 | 14,146.00 | 14,146.00 | 14,146.00 | 14,146.00 | 0.0M |
| 2025-05-23 | 14,219.00 | 14,219.00 | 13,866.00 | 14,008.00 | 0.0M |
| 2025-05-22 | 14,166.00 | 14,167.00 | 14,141.00 | 14,192.00 | 0.0M |
| 2025-05-21 | 14,203.00 | 14,259.00 | 14,203.00 | 14,236.00 | 0.0M |
| 2025-05-20 | 14,140.00 | 14,273.00 | 14,140.00 | 14,235.00 | 0.0M |
| 2025-05-19 | 13,944.00 | 13,944.00 | 13,944.00 | 14,004.00 | 0.0M |
| 2025-05-16 | 13,928.00 | 14,136.00 | 13,928.00 | 14,056.70 | 0.0M |
| 2025-05-15 | 13,825.00 | 13,989.00 | 13,795.00 | 13,916.00 | 0.0M |
| 2025-05-14 | 13,771.00 | 13,858.00 | 13,752.00 | 13,834.00 | 0.0M |
| 2025-05-13 | 13,684.00 | 13,810.00 | 13,653.00 | 13,784.00 | 0.0M |
| 2025-05-12 | 13,664.00 | 13,753.00 | 13,568.00 | 13,640.00 | 0.0M |
| 2025-05-09 | 13,516.00 | 13,585.00 | 13,500.00 | 13,555.00 | 0.0M |
| 2025-05-08 | 13,514.00 | 13,528.00 | 13,439.00 | 13,490.00 | 0.0M |
| 2025-05-07 | 13,510.00 | 13,526.00 | 13,452.00 | 13,494.00 | 0.0M |
| 2025-05-06 | 13,502.00 | 13,550.00 | 13,438.00 | 13,522.00 | 0.0M |
| 2025-05-05 | 13,453.00 | 13,533.00 | 13,453.00 | 13,525.00 | 0.0M |
| 2025-05-02 | 13,399.00 | 13,451.00 | 13,399.00 | 13,434.00 | 0.0M |
| 2025-04-30 | 13,234.00 | 13,274.00 | 13,109.00 | 13,252.00 | 0.0M |
| 2025-04-29 | 13,472.00 | 13,472.00 | 13,472.00 | 13,386.00 | 0.0M |
| 2025-04-28 | 13,320.00 | 13,341.00 | 13,320.00 | 13,405.00 | 0.0M |
| 2025-04-25 | 13,240.00 | 13,370.00 | 13,240.00 | 13,314.00 | 0.0M |
| 2025-04-24 | 13,170.00 | 13,170.00 | 13,136.00 | 13,131.00 | 0.0M |
| 2025-04-23 | 13,129.00 | 13,175.00 | 13,129.00 | 13,131.00 | 0.0M |
| 2025-04-22 | 12,839.00 | 12,839.00 | 12,839.00 | 12,959.00 | 0.0M |
| 2025-04-17 | 12,788.00 | 12,935.00 | 12,763.00 | 12,848.00 | 0.0M |
| 2025-04-16 | 12,700.00 | 12,868.00 | 12,667.00 | 12,855.00 | 0.0M |
| 2025-04-15 | 12,505.00 | 12,829.00 | 12,505.00 | 12,785.00 | 0.0M |
| 2025-04-14 | 12,461.00 | 12,551.00 | 12,334.00 | 12,485.00 | 0.0M |
| 2025-04-11 | 12,341.00 | 12,425.00 | 12,076.00 | 12,222.00 | 0.0M |
| 2025-04-10 | 12,465.00 | 12,729.00 | 12,045.00 | 12,262.00 | 0.0M |
| 2025-04-09 | 11,671.00 | 12,349.00 | 11,551.00 | 11,732.00 | 0.0M |
| 2025-04-08 | 11,664.00 | 12,066.00 | 11,641.00 | 11,987.00 | 0.0M |
| 2025-04-07 | 11,845.00 | 12,000.00 | 11,233.00 | 11,666.00 | 0.0M |
| 2025-04-04 | 13,010.00 | 13,010.00 | 12,139.00 | 12,309.00 | 0.0M |
| 2025-04-03 | 13,036.00 | 13,161.00 | 13,033.00 | 13,103.00 | 0.0M |
| 2025-04-02 | 13,171.00 | 13,241.00 | 13,147.00 | 13,226.00 | 0.0M |
| 2025-04-01 | 13,143.00 | 13,206.00 | 13,136.00 | 13,211.00 | 0.0M |
| 2025-03-31 | 13,032.00 | 13,032.00 | 13,032.00 | 13,033.00 | 0.0M |
| 2025-03-28 | 13,233.00 | 13,238.00 | 13,173.00 | 13,193.00 | 0.0M |
| 2025-03-27 | 13,231.00 | 13,311.00 | 13,231.00 | 13,323.00 | 0.0M |
| 2025-03-26 | 13,410.00 | 13,410.00 | 13,274.00 | 13,324.00 | 0.0M |
| 2025-03-25 | 13,400.00 | 13,400.00 | 13,400.00 | 13,393.00 | 0.0M |
| 2025-03-24 | 13,205.00 | 13,205.00 | 13,205.00 | 13,205.00 | 0.0M |
| 2025-03-21 | 13,267.00 | 13,337.00 | 13,184.00 | 13,320.10 | 0.0M |
| 2025-03-20 | 13,371.00 | 13,440.00 | 13,206.00 | 13,280.00 | 0.0M |
| 2025-03-19 | 13,336.00 | 13,406.00 | 13,229.00 | 13,393.00 | 0.0M |
| 2025-03-18 | 13,199.00 | 13,346.00 | 13,127.00 | 13,328.00 | 0.0M |
| 2025-03-17 | 12,985.00 | 13,180.00 | 12,952.00 | 13,109.00 | 0.0M |
| 2025-03-14 | 12,825.00 | 13,035.00 | 12,770.00 | 12,967.00 | 0.0M |
| 2025-03-13 | 12,744.00 | 12,857.00 | 12,719.00 | 12,798.00 | 0.0M |
| 2025-03-12 | 12,872.00 | 12,878.00 | 12,709.00 | 12,769.00 | 0.0M |
| 2025-03-11 | 13,111.00 | 13,111.00 | 12,845.00 | 12,846.00 | 0.0M |
| 2025-03-10 | 13,309.00 | 13,309.00 | 12,990.00 | 13,059.00 | 0.0M |
| 2025-03-07 | 13,192.00 | 13,243.00 | 13,192.00 | 13,239.00 | 0.0M |
| 2025-03-06 | 13,234.00 | 13,234.00 | 13,234.00 | 13,234.00 | 0.0M |
| 2025-03-05 | 13,200.00 | 13,320.00 | 13,200.00 | 13,206.00 | 0.0M |
| 2025-03-04 | 13,219.00 | 13,219.00 | 13,072.00 | 13,012.00 | 0.0M |
| 2025-03-03 | 13,395.00 | 13,395.00 | 13,245.00 | 13,382.00 | 0.0M |
| 2025-02-28 | 13,260.00 | 13,332.00 | 13,260.00 | 13,314.00 | 0.0M |
| 2025-02-27 | 13,197.00 | 13,293.00 | 13,197.00 | 13,243.00 | 0.0M |
| 2025-02-26 | 13,213.00 | 13,330.00 | 13,213.00 | 13,337.00 | 0.0M |
| 2025-02-25 | 13,109.00 | 13,109.00 | 13,109.00 | 13,109.00 | 0.0M |
| 2025-02-24 | 12,990.00 | 12,990.00 | 12,937.00 | 12,979.00 | 0.0M |
| 2025-02-21 | 13,017.00 | 13,030.00 | 12,911.00 | 12,979.70 | 0.0M |
| 2025-02-20 | 12,950.00 | 13,057.00 | 12,948.00 | 12,997.00 | 0.0M |
| 2025-02-19 | 13,192.00 | 13,193.00 | 12,912.00 | 12,948.00 | 0.0M |
| 2025-02-18 | 13,021.00 | 13,195.00 | 13,021.00 | 13,181.00 | 0.0M |
| 2025-02-17 | 12,999.00 | 13,066.00 | 12,974.00 | 13,060.00 | 0.0M |
| 2025-02-14 | 12,940.00 | 13,021.00 | 12,918.00 | 12,984.00 | 0.0M |
| 2025-02-13 | 13,012.00 | 13,012.00 | 12,909.00 | 12,972.00 | 0.0M |
| 2025-02-12 | 12,843.00 | 12,997.00 | 12,842.00 | 12,945.00 | 0.0M |
| 2025-02-11 | 12,732.00 | 12,819.00 | 12,732.00 | 12,806.00 | 0.0M |
| 2025-02-10 | 12,710.00 | 12,775.00 | 12,710.00 | 12,754.00 | 0.0M |
| 2025-02-07 | 12,740.00 | 12,756.00 | 12,718.00 | 12,716.00 | 0.0M |
| 2025-02-06 | 12,666.00 | 12,787.00 | 12,660.00 | 12,784.00 | 0.0M |
| 2025-02-05 | 12,550.00 | 12,565.00 | 12,538.00 | 12,569.00 | 0.0M |
| 2025-02-04 | 12,341.00 | 12,425.00 | 12,341.00 | 12,429.00 | 0.0M |
| 2025-02-03 | 12,200.00 | 12,275.00 | 12,175.00 | 12,253.00 | 0.0M |
| 2025-01-31 | 12,497.00 | 12,498.00 | 12,370.00 | 12,417.00 | 0.0M |
| 2025-01-30 | 12,399.00 | 12,455.00 | 12,395.00 | 12,468.00 | 0.0M |
| 2025-01-29 | 12,252.00 | 12,334.00 | 12,249.00 | 12,327.00 | 0.0M |
| 2025-01-28 | 12,016.00 | 12,229.00 | 12,016.00 | 12,215.00 | 0.0M |
| 2025-01-27 | 11,998.00 | 12,051.00 | 11,987.00 | 12,064.00 | 0.0M |
| 2025-01-24 | 12,095.00 | 12,095.00 | 11,993.00 | 12,025.00 | 0.0M |
| 2025-01-23 | 11,986.00 | 12,050.00 | 11,970.00 | 12,055.00 | 0.0M |
| 2025-01-22 | 11,926.00 | 11,941.00 | 11,926.00 | 11,921.00 | 0.0M |
| 2025-01-21 | 11,939.00 | 11,965.00 | 11,939.00 | 11,988.00 | 0.0M |
| 2025-01-20 | 12,009.00 | 12,009.00 | 12,009.00 | 12,009.00 | 0.0M |
| 2025-01-17 | 11,884.00 | 11,974.00 | 11,879.00 | 11,943.10 | 0.0M |
| 2025-01-16 | 11,957.00 | 12,020.00 | 11,834.00 | 11,857.00 | 0.0M |
| 2025-01-15 | 11,827.00 | 11,963.00 | 11,790.00 | 11,958.00 | 0.0M |
| 2025-01-14 | 11,785.00 | 11,830.00 | 11,754.00 | 11,788.00 | 0.0M |
| 2025-01-13 | 11,690.00 | 11,761.00 | 11,669.00 | 11,716.00 | 0.0M |
| 2025-01-10 | 11,907.00 | 11,907.00 | 11,740.00 | 11,758.00 | 0.0M |
| 2025-01-09 | 11,753.00 | 11,927.00 | 11,753.00 | 11,901.00 | 0.0M |
| 2025-01-08 | 11,804.00 | 11,859.00 | 11,726.00 | 11,786.00 | 0.0M |
| 2025-01-07 | 11,782.00 | 11,813.00 | 11,764.00 | 11,812.00 | 0.0M |
| 2025-01-06 | 11,693.00 | 11,815.00 | 11,646.00 | 11,807.00 | 0.0M |
| 2025-01-03 | 11,656.00 | 11,656.00 | 11,656.00 | 11,656.00 | 0.0M |
| 2025-01-02 | 11,619.00 | 11,656.00 | 11,555.00 | 11,667.00 | 0.0M |