1,237.13
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 | 1,238.00 | 1,238.00 | 1,237.00 | 1,237.13 | 0.0M |
| 2025-09-25 | 1,238.00 | 1,238.00 | 1,237.00 | 1,237.13 | 0.0M |
| 2025-09-24 | 1,208.39 | 1,208.39 | 1,208.39 | 1,239.00 | 0.0M |
| 2025-09-23 | 1,238.00 | 1,238.00 | 1,209.88 | 1,230.00 | 0.0M |
| 2025-09-22 | 1,229.14 | 1,247.26 | 1,229.14 | 1,247.70 | 0.0M |
| 2025-09-21 | 1,229.14 | 1,247.26 | 1,229.14 | 1,247.70 | 0.0M |
| 2025-09-19 | 1,253.30 | 1,253.30 | 1,247.70 | 1,247.70 | 0.0M |
| 2025-09-18 | 1,230.68 | 1,288.85 | 1,230.68 | 1,261.99 | 0.0M |
| 2025-09-17 | 1,227.00 | 1,227.00 | 1,227.00 | 1,230.00 | 0.0M |
| 2025-09-15 | 1,230.00 | 1,253.42 | 1,230.00 | 1,230.00 | 0.0M |
| 2025-09-12 | 1,224.02 | 1,224.02 | 1,222.00 | 1,221.00 | 0.0M |
| 2025-09-11 | 1,270.00 | 1,270.00 | 1,250.00 | 1,266.00 | 0.0M |
| 2025-09-10 | 1,262.00 | 1,266.00 | 1,261.00 | 1,267.00 | 0.0M |
| 2025-09-09 | 1,269.00 | 1,269.00 | 1,252.00 | 1,255.00 | 0.0M |
| 2025-09-08 | 1,244.90 | 1,244.90 | 1,244.90 | 1,244.90 | 0.0M |
| 2025-09-05 | 1,250.00 | 1,250.00 | 1,250.00 | 1,281.00 | 0.0M |
| 2025-09-04 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 0.0M |
| 2025-09-03 | 1,262.00 | 1,263.78 | 1,262.00 | 1,262.00 | 0.0M |
| 2025-09-02 | 1,260.72 | 1,260.72 | 1,260.72 | 1,270.00 | 0.0M |
| 2025-09-01 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 0.0M |
| 2025-08-29 | 1,285.00 | 1,285.00 | 1,285.00 | 1,288.00 | 0.0M |
| 2025-08-28 | 1,295.40 | 1,295.40 | 1,295.40 | 1,292.73 | 0.0M |
| 2025-08-27 | 1,277.04 | 1,277.04 | 1,277.00 | 1,278.50 | 0.0M |
| 2025-08-26 | 1,279.00 | 1,280.00 | 1,266.66 | 1,279.08 | 0.0M |
| 2025-08-25 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 0.0M |
| 2025-08-22 | 1,252.00 | 1,255.00 | 1,245.33 | 1,248.00 | 0.0M |
| 2025-08-21 | 1,256.00 | 1,256.00 | 1,255.00 | 1,260.00 | 0.0M |
| 2025-08-20 | 1,231.00 | 1,255.00 | 1,231.00 | 1,250.00 | 0.0M |
| 2025-08-19 | 1,260.00 | 1,260.00 | 1,259.29 | 1,260.00 | 0.0M |
| 2025-08-18 | 1,246.41 | 1,277.10 | 1,246.41 | 1,254.50 | 0.0M |
| 2025-08-15 | 1,256.36 | 1,256.36 | 1,238.64 | 1,237.01 | 0.0M |
| 2025-08-14 | 1,308.00 | 1,308.00 | 1,290.45 | 1,306.00 | 0.0M |
| 2025-08-13 | 1,325.00 | 1,329.24 | 1,317.00 | 1,315.61 | 0.0M |
| 2025-08-12 | 1,320.00 | 1,328.78 | 1,319.30 | 1,325.37 | 0.0M |
| 2025-08-11 | 1,343.00 | 1,343.00 | 1,321.00 | 1,330.00 | 0.0M |
| 2025-08-08 | 1,315.65 | 1,349.40 | 1,315.65 | 1,331.68 | 0.0M |
| 2025-08-07 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.0M |
| 2025-08-06 | 1,279.50 | 1,290.00 | 1,279.50 | 1,283.00 | 0.0M |
| 2025-08-05 | 1,274.50 | 1,274.50 | 1,274.50 | 1,274.50 | 0.0M |
| 2025-08-04 | 1,285.50 | 1,285.92 | 1,285.50 | 1,292.00 | 0.0M |
| 2025-08-01 | 1,256.64 | 1,272.00 | 1,250.48 | 1,285.00 | 0.0M |
| 2025-07-31 | 1,284.00 | 1,284.00 | 1,284.00 | 1,285.00 | 0.0M |
| 2025-07-30 | 1,286.00 | 1,288.00 | 1,286.00 | 1,281.59 | 0.0M |
| 2025-07-29 | 1,277.49 | 1,277.49 | 1,277.49 | 1,280.00 | 0.0M |
| 2025-07-28 | 1,279.08 | 1,279.08 | 1,279.08 | 1,278.00 | 0.0M |
| 2025-07-25 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 0.0M |
| 2025-07-24 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2025-07-23 | 1,275.00 | 1,282.14 | 1,275.00 | 1,265.02 | 0.0M |
| 2025-07-22 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.0M |
| 2025-07-21 | 1,279.08 | 1,279.08 | 1,279.08 | 1,275.00 | 0.0M |
| 2025-07-18 | 1,275.14 | 1,277.50 | 1,275.00 | 1,275.00 | 0.0M |
| 2025-07-17 | 1,283.00 | 1,283.00 | 1,283.00 | 1,269.00 | 0.0M |
| 2025-07-16 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 0.0M |
| 2025-07-15 | 1,265.31 | 1,269.28 | 1,264.31 | 1,265.00 | 0.0M |
| 2025-07-14 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.79 | 0.0M |
| 2025-07-11 | 1,256.64 | 1,256.64 | 1,256.64 | 1,265.00 | 0.0M |
| 2025-07-10 | 1,281.85 | 1,281.85 | 1,281.85 | 1,281.85 | 0.0M |
| 2025-07-09 | 1,256.13 | 1,298.97 | 1,256.13 | 1,289.30 | 0.0M |
| 2025-07-08 | 1,307.46 | 1,307.46 | 1,280.00 | 1,280.00 | 0.0M |
| 2025-07-07 | 1,280.30 | 1,288.05 | 1,280.30 | 1,287.00 | 0.0M |
| 2025-07-04 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2025-07-03 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2025-07-02 | 1,284.34 | 1,285.00 | 1,284.34 | 1,285.00 | 0.0M |
| 2025-07-01 | 1,299.45 | 1,299.45 | 1,299.45 | 1,299.45 | 0.0M |
| 2025-06-30 | 1,272.55 | 1,272.55 | 1,272.55 | 1,298.30 | 0.0M |
| 2025-06-27 | 1,300.00 | 1,300.00 | 1,290.00 | 1,298.30 | 0.0M |
| 2025-06-26 | 1,302.00 | 1,302.00 | 1,302.00 | 1,283.72 | 0.0M |
| 2025-06-25 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.0M |
| 2025-06-24 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.0M |
| 2025-06-23 | 1,279.00 | 1,279.00 | 1,279.00 | 1,255.00 | 0.0M |
| 2025-06-20 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.0M |
| 2025-06-19 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.0M |
| 2025-06-18 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.0M |
| 2025-06-17 | 1,235.00 | 1,240.00 | 1,235.00 | 1,239.50 | 0.0M |
| 2025-06-16 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2025-06-13 | 1,219.90 | 1,220.90 | 1,219.90 | 1,220.77 | 0.0M |
| 2025-06-12 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0.0M |
| 2025-06-11 | 1,216.00 | 1,216.00 | 1,216.00 | 1,215.00 | 0.0M |
| 2025-06-10 | 1,253.00 | 1,253.00 | 1,221.00 | 1,253.00 | 0.0M |
| 2025-06-09 | 1,265.00 | 1,265.00 | 1,235.23 | 1,265.00 | 0.0M |
| 2025-06-06 | 1,263.24 | 1,263.24 | 1,263.24 | 1,262.00 | 0.0M |
| 2025-06-05 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2025-06-04 | 1,230.57 | 1,230.57 | 1,230.57 | 1,236.00 | 0.0M |
| 2025-06-03 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.0M |
| 2025-06-02 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.0M |
| 2025-05-30 | 1,200.86 | 1,200.86 | 1,200.86 | 1,236.00 | 0.0M |
| 2025-05-29 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.0M |
| 2025-05-28 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.0M |
| 2025-05-27 | 1,229.82 | 1,229.82 | 1,225.00 | 1,225.00 | 0.0M |
| 2025-05-26 | 1,227.45 | 1,227.45 | 1,227.45 | 1,227.45 | 0.0M |
| 2025-05-23 | 1,227.45 | 1,227.45 | 1,227.45 | 1,227.45 | 0.0M |
| 2025-05-22 | 1,262.73 | 1,262.73 | 1,227.45 | 1,227.45 | 0.0M |
| 2025-05-21 | 1,232.10 | 1,232.10 | 1,232.10 | 1,232.10 | 0.0M |
| 2025-05-20 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.0M |
| 2025-05-19 | 1,215.84 | 1,215.84 | 1,215.84 | 1,265.00 | 0.0M |
| 2025-05-16 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2025-05-15 | 1,251.00 | 1,272.05 | 1,236.90 | 1,265.00 | 0.0M |
| 2025-05-14 | 1,202.00 | 1,202.00 | 1,185.90 | 1,187.59 | 0.0M |
| 2025-05-13 | 1,240.00 | 1,245.55 | 1,207.00 | 1,202.60 | 0.0M |
| 2025-05-12 | 1,202.80 | 1,202.80 | 1,180.00 | 1,202.80 | 0.0M |
| 2025-05-09 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.0M |
| 2025-05-08 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.0M |
| 2025-05-07 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.0M |
| 2025-05-06 | 1,155.01 | 1,155.01 | 1,155.01 | 1,155.01 | 0.0M |
| 2025-05-05 | 1,169.00 | 1,175.94 | 1,169.00 | 1,155.01 | 0.0M |
| 2025-05-02 | 1,155.01 | 1,155.01 | 1,155.01 | 1,155.01 | 0.0M |
| 2025-04-30 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2025-04-29 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2025-04-28 | 1,106.00 | 1,110.00 | 1,089.99 | 1,089.99 | 0.0M |
| 2025-04-25 | 1,089.99 | 1,089.99 | 1,089.99 | 1,089.99 | 0.0M |
| 2025-04-24 | 1,089.99 | 1,089.99 | 1,089.99 | 1,089.99 | 0.0M |
| 2025-04-23 | 1,095.03 | 1,095.03 | 1,095.03 | 1,084.00 | 0.0M |
| 2025-04-22 | 1,083.00 | 1,083.00 | 1,083.00 | 1,084.00 | 0.0M |
| 2025-04-21 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0M |
| 2025-04-16 | 1,142.64 | 1,142.64 | 1,110.00 | 1,144.70 | 0.0M |
| 2025-04-15 | 1,145.00 | 1,145.00 | 1,145.00 | 1,144.70 | 0.0M |
| 2025-04-14 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.0M |
| 2025-04-11 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.0M |
| 2025-04-10 | 1,160.00 | 1,160.43 | 1,159.99 | 1,146.00 | 0.0M |
| 2025-04-09 | 1,071.00 | 1,180.01 | 1,071.00 | 1,169.01 | 0.0M |
| 2025-04-08 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0M |
| 2025-04-07 | 1,155.00 | 1,155.00 | 1,155.00 | 1,138.80 | 0.0M |
| 2025-04-04 | 1,138.80 | 1,138.80 | 1,138.80 | 1,138.80 | 0.0M |
| 2025-04-03 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0M |
| 2025-04-02 | 1,240.50 | 1,240.50 | 1,240.50 | 1,240.50 | 0.0M |
| 2025-04-01 | 1,240.50 | 1,240.50 | 1,240.50 | 1,240.50 | 0.0M |
| 2025-03-26 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.0M |
| 2025-03-25 | 1,222.96 | 1,222.96 | 1,222.96 | 1,225.00 | 0.0M |
| 2025-03-24 | 1,229.11 | 1,229.11 | 1,229.11 | 1,229.11 | 0.0M |
| 2025-03-21 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.0M |
| 2025-03-20 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.0M |
| 2025-03-14 | 1,202.00 | 1,218.24 | 1,191.36 | 1,201.00 | 0.0M |
| 2025-03-13 | 1,232.02 | 1,232.02 | 1,232.02 | 1,232.02 | 0.0M |
| 2025-03-12 | 1,253.42 | 1,253.42 | 1,253.42 | 1,232.02 | 0.0M |
| 2025-03-11 | 1,248.36 | 1,248.36 | 1,213.01 | 1,246.00 | 0.0M |
| 2025-03-10 | 1,289.60 | 1,289.60 | 1,289.60 | 1,286.00 | 0.0M |
| 2025-03-07 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0.0M |
| 2025-03-06 | 1,278.00 | 1,278.00 | 1,278.00 | 1,284.84 | 0.0M |
| 2025-03-05 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.0M |
| 2025-03-04 | 1,317.10 | 1,317.10 | 1,317.10 | 1,317.10 | 0.0M |
| 2025-03-03 | 1,308.19 | 1,308.19 | 1,308.19 | 1,308.19 | 0.0M |
| 2025-02-28 | 1,271.55 | 1,271.55 | 1,271.55 | 1,298.00 | 0.0M |
| 2025-02-27 | 1,320.00 | 1,320.00 | 1,303.05 | 1,327.02 | 0.0M |
| 2025-02-26 | 1,336.65 | 1,336.65 | 1,321.00 | 1,308.00 | 0.0M |
| 2025-02-21 | 1,313.00 | 1,313.00 | 1,313.00 | 1,310.00 | 0.0M |
| 2025-02-20 | 1,320.00 | 1,320.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2025-02-19 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2025-02-18 | 1,320.00 | 1,320.00 | 1,320.00 | 1,311.60 | 0.0M |
| 2025-02-17 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.0M |
| 2025-02-14 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.0M |
| 2025-02-13 | 1,354.00 | 1,354.00 | 1,289.00 | 1,310.00 | 0.0M |
| 2025-02-12 | 1,262.00 | 1,290.00 | 1,262.00 | 1,285.60 | 0.0M |
| 2025-02-11 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0.0M |
| 2025-02-10 | 1,265.82 | 1,299.48 | 1,265.82 | 1,285.00 | 0.0M |
| 2025-01-22 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 0.0M |
| 2025-01-21 | 1,238.49 | 1,256.00 | 1,238.49 | 1,256.00 | 0.0M |
| 2025-01-20 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.0M |
| 2025-01-17 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.0M |
| 2025-01-16 | 1,235.00 | 1,260.00 | 1,235.00 | 1,254.24 | 0.0M |
| 2025-01-15 | 1,233.82 | 1,235.00 | 1,233.82 | 1,235.00 | 0.0M |
| 2025-01-14 | 1,219.29 | 1,219.29 | 1,219.29 | 1,215.00 | 0.0M |
| 2025-01-13 | 1,207.65 | 1,207.65 | 1,207.65 | 1,221.00 | 0.0M |
| 2025-01-10 | 1,218.32 | 1,218.32 | 1,218.32 | 1,221.00 | 0.0M |
| 2025-01-09 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2025-01-08 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2025-01-07 | 1,196.00 | 1,196.00 | 1,196.00 | 1,195.00 | 0.0M |
| 2025-01-06 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2025-01-03 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2025-01-02 | 1,207.00 | 1,223.64 | 1,207.00 | 1,230.00 | 0.0M |