4,400.00
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 | 4,424.76 | 4,444.48 | 4,400.00 | 4,400.00 | 0.0M |
| 2025-09-24 | 4,428.16 | 4,428.16 | 4,305.00 | 4,282.34 | 0.0M |
| 2025-09-23 | 4,459.94 | 4,459.94 | 4,459.94 | 4,455.54 | 0.0M |
| 2025-09-22 | 4,391.00 | 4,391.00 | 4,330.00 | 4,310.00 | 0.0M |
| 2025-09-21 | 4,445.00 | 4,445.00 | 4,400.35 | 4,405.00 | 0.0M |
| 2025-09-18 | 4,369.00 | 4,369.00 | 4,350.00 | 4,353.20 | 0.0M |
| 2025-09-17 | 4,417.00 | 4,417.00 | 4,417.00 | 4,417.00 | 0.0M |
| 2025-09-15 | 4,350.72 | 4,357.00 | 4,350.72 | 4,357.00 | 0.0M |
| 2025-09-12 | 4,468.00 | 4,468.00 | 4,468.00 | 4,400.01 | 0.0M |
| 2025-09-11 | 4,499.66 | 4,499.66 | 4,499.66 | 4,510.01 | 0.0M |
| 2025-09-10 | 4,473.75 | 4,491.01 | 4,473.75 | 4,521.00 | 0.0M |
| 2025-09-09 | 4,760.00 | 4,760.00 | 4,667.00 | 4,750.00 | 0.0M |
| 2025-09-08 | 4,788.05 | 4,788.05 | 4,788.05 | 4,788.05 | 0.0M |
| 2025-09-05 | 4,788.05 | 4,788.05 | 4,788.05 | 4,788.05 | 0.0M |
| 2025-09-04 | 4,788.05 | 4,788.05 | 4,788.05 | 4,788.05 | 0.0M |
| 2025-09-03 | 4,788.05 | 4,788.05 | 4,788.05 | 4,788.05 | 0.0M |
| 2025-09-02 | 4,788.05 | 4,788.05 | 4,788.05 | 4,788.05 | 0.0M |
| 2025-09-01 | 4,788.05 | 4,788.05 | 4,788.05 | 4,788.05 | 0.0M |
| 2025-08-29 | 4,802.02 | 4,809.00 | 4,802.02 | 4,788.05 | 0.0M |
| 2025-08-28 | 4,788.05 | 4,788.05 | 4,788.05 | 4,788.05 | 0.0M |
| 2025-08-27 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | 0.0M |
| 2025-08-26 | 4,733.88 | 4,733.88 | 4,733.88 | 4,733.00 | 0.0M |
| 2025-08-25 | 4,780.67 | 4,780.67 | 4,775.00 | 4,733.00 | 0.0M |
| 2025-08-22 | 4,837.00 | 4,854.00 | 4,837.00 | 4,733.00 | 0.0M |
| 2025-08-21 | 4,733.00 | 4,753.00 | 4,733.00 | 4,733.00 | 0.0M |
| 2025-08-20 | 4,880.15 | 4,880.15 | 4,840.00 | 4,801.65 | 0.0M |
| 2025-08-19 | 4,825.26 | 4,837.00 | 4,771.00 | 4,808.00 | 0.0M |
| 2025-08-18 | 4,650.00 | 4,715.25 | 4,650.00 | 4,668.00 | 0.0M |
| 2025-08-15 | 4,640.30 | 4,640.30 | 4,640.30 | 4,630.00 | 0.0M |
| 2025-08-14 | 4,600.00 | 4,600.00 | 4,586.00 | 4,605.00 | 0.0M |
| 2025-08-13 | 4,568.91 | 4,568.91 | 4,568.91 | 4,575.10 | 0.0M |
| 2025-08-12 | 4,441.75 | 4,441.75 | 4,400.00 | 4,430.00 | 0.0M |
| 2025-08-11 | 4,474.70 | 4,474.70 | 4,474.70 | 4,443.00 | 0.0M |
| 2025-08-08 | 4,450.00 | 4,470.00 | 4,413.60 | 4,438.00 | 0.0M |
| 2025-08-07 | 4,650.00 | 4,650.00 | 4,495.00 | 4,511.05 | 0.0M |
| 2025-08-06 | 4,558.40 | 4,558.40 | 4,558.40 | 4,602.25 | 0.0M |
| 2025-08-05 | 4,646.50 | 4,646.50 | 4,646.50 | 4,646.50 | 0.0M |
| 2025-08-04 | 4,867.00 | 4,885.00 | 4,867.00 | 4,873.08 | 0.0M |
| 2025-08-01 | 4,905.00 | 4,905.00 | 4,852.12 | 4,850.01 | 0.0M |
| 2025-07-31 | 5,107.00 | 5,107.00 | 5,070.00 | 5,040.00 | 0.0M |
| 2025-07-30 | 5,195.00 | 5,195.00 | 5,195.00 | 5,165.00 | 0.0M |
| 2025-07-29 | 5,320.64 | 5,320.64 | 5,209.91 | 5,190.00 | 0.0M |
| 2025-07-28 | 5,185.00 | 5,190.00 | 5,185.00 | 5,190.00 | 0.0M |
| 2025-07-25 | 5,259.00 | 5,342.04 | 5,245.90 | 5,276.00 | 0.0M |
| 2025-07-24 | 5,245.29 | 5,245.29 | 5,245.29 | 5,245.29 | 0.0M |
| 2025-07-23 | 5,409.92 | 5,409.92 | 5,409.92 | 5,352.40 | 0.0M |
| 2025-07-22 | 5,331.74 | 5,333.00 | 5,331.74 | 5,335.00 | 0.0M |
| 2025-07-21 | 5,293.00 | 5,293.00 | 5,293.00 | 5,293.00 | 0.0M |
| 2025-07-18 | 5,293.00 | 5,293.00 | 5,293.00 | 5,293.00 | 0.0M |
| 2025-07-17 | 5,292.00 | 5,293.00 | 5,291.00 | 5,293.00 | 0.0M |
| 2025-07-16 | 5,235.08 | 5,235.08 | 5,235.08 | 5,235.08 | 0.0M |
| 2025-07-15 | 5,235.54 | 5,235.54 | 5,235.54 | 5,235.54 | 0.0M |
| 2025-07-14 | 5,359.01 | 5,359.01 | 5,235.00 | 5,235.54 | 0.0M |
| 2025-07-11 | 5,263.83 | 5,263.83 | 5,263.83 | 5,262.00 | 0.0M |
| 2025-07-10 | 5,403.00 | 5,403.00 | 5,403.00 | 5,403.00 | 0.0M |
| 2025-07-09 | 5,422.77 | 5,422.77 | 5,422.77 | 5,538.00 | 0.0M |
| 2025-07-08 | 5,712.29 | 5,712.29 | 5,712.29 | 5,583.73 | 0.0M |
| 2025-07-07 | 5,583.73 | 5,583.73 | 5,583.73 | 5,583.73 | 0.0M |
| 2025-07-04 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0M |
| 2025-07-03 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0M |
| 2025-07-02 | 5,454.81 | 5,454.81 | 5,454.81 | 5,610.00 | 0.0M |
| 2025-07-01 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0M |
| 2025-06-30 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0M |
| 2025-06-27 | 5,580.54 | 5,580.54 | 5,580.54 | 5,580.54 | 0.0M |
| 2025-06-26 | 5,580.54 | 5,580.54 | 5,580.54 | 5,580.54 | 0.0M |
| 2025-06-25 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0M |
| 2025-06-24 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0M |
| 2025-06-23 | 5,525.00 | 5,600.00 | 5,525.00 | 5,610.00 | 0.0M |
| 2025-06-20 | 5,400.00 | 5,552.63 | 5,400.00 | 5,470.00 | 0.0M |
| 2025-06-19 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0M |
| 2025-06-18 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0M |
| 2025-06-17 | 5,957.00 | 5,957.00 | 5,957.00 | 5,957.00 | 0.0M |
| 2025-06-16 | 5,957.00 | 5,957.00 | 5,957.00 | 5,957.00 | 0.0M |
| 2025-06-13 | 5,945.41 | 5,945.41 | 5,945.41 | 5,957.00 | 0.0M |
| 2025-06-12 | 6,011.00 | 6,011.00 | 6,011.00 | 6,011.00 | 0.0M |
| 2025-06-11 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0M |
| 2025-06-10 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 0.0M |
| 2025-06-09 | 6,050.00 | 6,050.00 | 6,040.00 | 6,065.00 | 0.0M |
| 2025-06-06 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0M |
| 2025-06-05 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0M |
| 2025-06-04 | 6,077.00 | 6,085.00 | 6,077.00 | 6,020.00 | 0.0M |
| 2025-06-03 | 5,950.00 | 5,950.00 | 5,950.00 | 6,000.00 | 0.0M |
| 2025-06-02 | 6,078.36 | 6,078.36 | 6,078.36 | 6,078.36 | 0.0M |
| 2025-05-30 | 6,169.00 | 6,169.00 | 6,169.00 | 6,169.00 | 0.0M |
| 2025-05-29 | 6,169.00 | 6,169.00 | 6,169.00 | 6,169.00 | 0.0M |
| 2025-05-28 | 6,169.00 | 6,169.00 | 6,169.00 | 6,169.00 | 0.0M |
| 2025-05-27 | 6,030.00 | 6,030.00 | 6,030.00 | 6,070.00 | 0.0M |
| 2025-05-26 | 5,983.00 | 5,983.00 | 5,983.00 | 5,983.00 | 0.0M |
| 2025-05-23 | 6,120.00 | 6,120.00 | 6,120.00 | 5,983.00 | 0.0M |
| 2025-05-22 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0.0M |
| 2025-05-21 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2025-05-20 | 6,197.00 | 6,197.00 | 6,197.00 | 6,197.00 | 0.0M |
| 2025-05-19 | 6,197.00 | 6,197.00 | 6,197.00 | 6,197.00 | 0.0M |
| 2025-05-16 | 6,197.00 | 6,197.00 | 6,197.00 | 6,197.00 | 0.0M |
| 2025-05-15 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 0.0M |
| 2025-05-14 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 0.0M |
| 2025-05-13 | 6,258.00 | 6,258.00 | 6,258.00 | 6,258.00 | 0.0M |
| 2025-05-12 | 6,275.70 | 6,275.70 | 6,275.70 | 6,032.24 | 0.0M |
| 2025-05-09 | 6,032.24 | 6,032.24 | 6,032.24 | 6,032.24 | 0.0M |
| 2025-05-08 | 6,032.24 | 6,032.24 | 6,032.24 | 6,032.24 | 0.0M |
| 2025-05-07 | 5,988.00 | 5,988.00 | 5,988.00 | 5,988.00 | 0.0M |
| 2025-05-06 | 5,988.00 | 5,988.00 | 5,988.00 | 5,988.00 | 0.0M |
| 2025-05-05 | 6,064.00 | 6,064.00 | 6,064.00 | 6,064.00 | 0.0M |
| 2025-05-02 | 6,064.00 | 6,064.00 | 6,064.00 | 6,064.00 | 0.0M |
| 2025-04-30 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 0.0M |
| 2025-04-29 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 0.0M |
| 2025-04-28 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 0.0M |
| 2025-04-25 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 0.0M |
| 2025-04-24 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 0.0M |
| 2025-04-23 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 0.0M |
| 2025-04-22 | 5,489.00 | 5,489.00 | 5,489.00 | 5,489.00 | 0.0M |
| 2025-04-21 | 5,489.00 | 5,489.00 | 5,489.00 | 5,489.00 | 0.0M |
| 2025-04-16 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0M |
| 2025-04-15 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0M |
| 2025-04-14 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0M |
| 2025-04-11 | 5,820.00 | 5,820.00 | 5,820.00 | 5,799.00 | 0.0M |
| 2025-04-10 | 5,799.00 | 5,799.00 | 5,799.00 | 5,799.00 | 0.0M |
| 2025-04-09 | 6,009.49 | 6,009.49 | 6,009.49 | 6,009.49 | 0.0M |
| 2025-04-08 | 6,009.49 | 6,009.49 | 6,009.49 | 6,009.49 | 0.0M |
| 2025-04-07 | 5,897.00 | 5,897.00 | 5,897.00 | 5,825.00 | 0.0M |
| 2025-04-04 | 5,904.99 | 5,904.99 | 5,904.99 | 6,000.00 | 0.0M |
| 2025-04-03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2025-04-02 | 6,475.26 | 6,475.26 | 6,475.26 | 6,475.26 | 0.0M |
| 2025-04-01 | 6,423.60 | 6,423.60 | 6,423.60 | 6,423.60 | 0.0M |
| 2025-03-26 | 6,149.39 | 6,149.39 | 6,149.39 | 6,149.39 | 0.0M |
| 2025-03-25 | 6,149.39 | 6,149.39 | 6,149.39 | 6,149.39 | 0.0M |
| 2025-03-24 | 6,225.00 | 6,225.00 | 6,225.00 | 6,149.39 | 0.0M |
| 2025-03-21 | 6,147.00 | 6,169.00 | 6,135.00 | 6,149.39 | 0.0M |
| 2025-03-20 | 6,035.00 | 6,035.00 | 6,035.00 | 6,035.00 | 0.0M |
| 2025-03-14 | 6,448.00 | 6,448.00 | 6,448.00 | 6,448.00 | 0.0M |
| 2025-03-13 | 6,448.00 | 6,448.00 | 6,448.00 | 6,448.00 | 0.0M |
| 2025-03-12 | 6,906.50 | 6,906.50 | 6,906.50 | 6,906.50 | 0.0M |
| 2025-03-11 | 6,906.50 | 6,906.50 | 6,906.50 | 6,906.50 | 0.0M |
| 2025-03-10 | 6,906.50 | 6,906.50 | 6,906.50 | 6,906.50 | 0.0M |
| 2025-03-07 | 6,906.50 | 6,906.50 | 6,906.50 | 6,906.50 | 0.0M |
| 2025-03-06 | 6,906.50 | 6,906.50 | 6,906.50 | 6,906.50 | 0.0M |
| 2025-03-05 | 7,213.00 | 7,213.00 | 7,213.00 | 7,213.00 | 0.0M |
| 2025-03-04 | 7,213.00 | 7,213.00 | 7,213.00 | 7,213.00 | 0.0M |
| 2025-03-03 | 7,142.00 | 7,142.00 | 7,142.00 | 7,142.00 | 0.0M |
| 2025-02-28 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 0.0M |
| 2025-02-27 | 7,385.79 | 7,385.79 | 7,385.79 | 7,385.79 | 0.0M |
| 2025-02-26 | 7,335.00 | 7,335.00 | 7,335.00 | 7,385.79 | 0.0M |
| 2025-02-21 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 0.0M |
| 2025-02-20 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 0.0M |
| 2025-02-19 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 0.0M |
| 2025-02-18 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 0.0M |
| 2025-02-17 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 0.0M |
| 2025-02-14 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 0.0M |
| 2025-02-13 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 0.0M |
| 2025-02-12 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 0.0M |
| 2025-02-11 | 7,983.86 | 7,983.86 | 7,983.86 | 7,983.86 | 0.0M |
| 2025-02-10 | 7,983.86 | 7,983.86 | 7,983.86 | 7,983.86 | 0.0M |
| 2025-01-22 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 0.0M |
| 2025-01-21 | 7,325.50 | 7,325.50 | 7,325.50 | 7,278.81 | 0.0M |
| 2025-01-20 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 0.0M |
| 2025-01-17 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 0.0M |
| 2025-01-16 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 0.0M |
| 2025-01-15 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 0.0M |
| 2025-01-14 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 0.0M |
| 2025-01-13 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 0.0M |
| 2025-01-10 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 0.0M |
| 2025-01-09 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 0.0M |
| 2025-01-08 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 0.0M |
| 2025-01-07 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.0M |
| 2025-01-06 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.0M |
| 2025-01-03 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.0M |
| 2025-01-02 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.0M |