6,148.61
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 | 6,100.00 | 6,257.23 | 6,100.00 | 6,148.61 | 0.0M |
| 2025-09-25 | 6,100.00 | 6,257.23 | 6,100.00 | 6,148.61 | 0.0M |
| 2025-09-24 | 6,220.00 | 6,268.50 | 6,180.18 | 6,260.00 | 0.0M |
| 2025-09-23 | 6,279.36 | 6,319.62 | 6,183.00 | 6,210.00 | 0.0M |
| 2025-09-22 | 6,345.00 | 6,433.83 | 6,230.00 | 6,225.28 | 0.0M |
| 2025-09-21 | 6,345.00 | 6,433.83 | 6,230.00 | 6,225.28 | 0.0M |
| 2025-09-19 | 6,220.89 | 6,398.34 | 6,220.89 | 6,349.19 | 0.0M |
| 2025-09-18 | 6,341.00 | 6,402.82 | 6,302.01 | 6,349.89 | 0.0M |
| 2025-09-17 | 6,582.23 | 6,582.23 | 6,283.00 | 6,354.95 | 0.0M |
| 2025-09-15 | 6,648.12 | 6,791.49 | 6,483.51 | 6,684.00 | 0.0M |
| 2025-09-12 | 6,791.49 | 6,791.49 | 6,605.64 | 6,652.55 | 0.0M |
| 2025-09-11 | 6,869.50 | 6,869.50 | 6,639.95 | 6,652.59 | 0.0M |
| 2025-09-10 | 6,600.00 | 6,910.00 | 6,430.62 | 6,875.29 | 0.0M |
| 2025-09-09 | 6,579.00 | 6,579.00 | 6,262.86 | 6,279.01 | 0.0M |
| 2025-09-08 | 6,487.95 | 6,598.17 | 6,382.74 | 6,404.00 | 0.0M |
| 2025-09-05 | 6,500.00 | 6,595.83 | 6,205.68 | 6,249.94 | 0.0M |
| 2025-09-04 | 5,771.11 | 5,771.11 | 5,677.00 | 5,728.42 | 0.0M |
| 2025-09-03 | 5,672.43 | 5,720.00 | 5,610.09 | 5,635.00 | 0.0M |
| 2025-09-02 | 5,453.17 | 5,589.96 | 5,423.96 | 5,575.00 | 0.0M |
| 2025-09-01 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.0M |
| 2025-08-29 | 5,800.00 | 5,800.00 | 5,478.60 | 5,533.91 | 0.0M |
| 2025-08-28 | 5,750.00 | 5,797.12 | 5,743.36 | 5,768.20 | 0.0M |
| 2025-08-27 | 5,587.00 | 5,587.00 | 5,571.40 | 5,600.00 | 0.0M |
| 2025-08-26 | 5,496.00 | 5,564.00 | 5,496.00 | 5,546.51 | 0.0M |
| 2025-08-25 | 5,460.00 | 5,632.93 | 5,460.00 | 5,516.00 | 0.0M |
| 2025-08-22 | 5,646.30 | 5,646.30 | 5,460.00 | 5,460.38 | 0.0M |
| 2025-08-21 | 5,440.00 | 5,440.00 | 5,292.07 | 5,412.80 | 0.0M |
| 2025-08-20 | 5,301.36 | 5,452.00 | 5,243.64 | 5,436.25 | 0.0M |
| 2025-08-19 | 5,625.00 | 5,625.00 | 5,446.55 | 5,536.82 | 0.0M |
| 2025-08-18 | 5,731.60 | 5,731.60 | 5,681.00 | 5,722.37 | 0.0M |
| 2025-08-15 | 5,800.00 | 5,845.32 | 5,650.00 | 5,733.00 | 0.0M |
| 2025-08-14 | 5,767.11 | 5,896.19 | 5,767.11 | 5,860.00 | 0.0M |
| 2025-08-13 | 5,825.00 | 5,849.70 | 5,700.00 | 5,725.00 | 0.0M |
| 2025-08-12 | 5,740.00 | 5,800.00 | 5,711.20 | 5,805.08 | 0.0M |
| 2025-08-11 | 5,798.40 | 5,798.40 | 5,653.44 | 5,680.00 | 0.0M |
| 2025-08-08 | 5,665.91 | 5,731.36 | 5,600.28 | 5,663.50 | 0.0M |
| 2025-08-07 | 5,699.00 | 5,790.00 | 5,572.09 | 5,638.47 | 0.0M |
| 2025-08-06 | 5,482.00 | 5,629.00 | 5,482.00 | 5,621.42 | 0.0M |
| 2025-08-05 | 5,626.00 | 5,626.00 | 5,493.00 | 5,510.84 | 0.0M |
| 2025-08-04 | 5,481.00 | 5,622.00 | 5,481.00 | 5,596.00 | 0.0M |
| 2025-08-01 | 5,536.00 | 5,612.16 | 5,403.00 | 5,467.75 | 0.0M |
| 2025-07-31 | 5,621.10 | 5,707.93 | 5,406.31 | 5,545.61 | 0.0M |
| 2025-07-30 | 5,652.81 | 5,717.72 | 5,615.14 | 5,711.37 | 0.0M |
| 2025-07-29 | 5,666.44 | 5,666.44 | 5,551.53 | 5,578.46 | 0.0M |
| 2025-07-28 | 5,456.46 | 5,598.69 | 5,442.00 | 5,519.16 | 0.0M |
| 2025-07-25 | 5,388.00 | 5,440.00 | 5,379.95 | 5,405.86 | 0.0M |
| 2025-07-24 | 5,360.00 | 5,367.75 | 5,304.05 | 5,345.00 | 0.0M |
| 2025-07-23 | 5,190.55 | 5,224.96 | 5,106.00 | 5,227.69 | 0.0M |
| 2025-07-22 | 5,229.30 | 5,230.56 | 5,180.00 | 5,190.55 | 0.0M |
| 2025-07-21 | 5,335.00 | 5,406.00 | 5,335.00 | 5,379.57 | 0.0M |
| 2025-07-18 | 5,314.66 | 5,319.10 | 5,289.00 | 5,381.36 | 0.0M |
| 2025-07-17 | 5,348.30 | 5,409.60 | 5,338.20 | 5,371.93 | 0.0M |
| 2025-07-16 | 5,216.00 | 5,253.66 | 5,202.90 | 5,249.78 | 0.0M |
| 2025-07-15 | 5,165.01 | 5,319.44 | 5,165.01 | 5,287.70 | 0.0M |
| 2025-07-14 | 5,136.61 | 5,181.00 | 5,136.61 | 5,161.10 | 0.0M |
| 2025-07-11 | 5,126.80 | 5,178.30 | 5,088.68 | 5,118.26 | 0.0M |
| 2025-07-10 | 5,200.00 | 5,237.10 | 5,084.00 | 5,120.69 | 0.0M |
| 2025-07-09 | 5,196.15 | 5,196.15 | 5,163.10 | 5,172.52 | 0.0M |
| 2025-07-08 | 5,149.31 | 5,149.31 | 5,107.00 | 5,078.00 | 0.0M |
| 2025-07-07 | 5,129.11 | 5,170.11 | 5,092.20 | 5,112.70 | 0.0M |
| 2025-07-04 | 5,116.00 | 5,116.00 | 5,116.00 | 5,116.00 | 0.0M |
| 2025-07-03 | 5,170.00 | 5,170.00 | 5,100.00 | 5,123.72 | 0.0M |
| 2025-07-02 | 4,925.00 | 5,090.00 | 4,925.00 | 5,067.00 | 0.0M |
| 2025-07-01 | 5,092.29 | 5,092.29 | 4,931.22 | 4,967.38 | 0.0M |
| 2025-06-30 | 5,177.00 | 5,208.98 | 5,132.50 | 5,141.27 | 0.0M |
| 2025-06-27 | 5,095.32 | 5,118.00 | 5,043.01 | 5,057.48 | 0.0M |
| 2025-06-26 | 5,032.55 | 5,124.00 | 5,029.68 | 5,094.60 | 0.0M |
| 2025-06-25 | 5,105.80 | 5,105.80 | 4,976.41 | 4,996.72 | 0.0M |
| 2025-06-24 | 4,948.00 | 5,030.00 | 4,948.00 | 4,999.99 | 0.0M |
| 2025-06-23 | 4,764.00 | 4,856.00 | 4,764.00 | 4,851.53 | 0.0M |
| 2025-06-20 | 4,710.07 | 4,770.00 | 4,710.07 | 4,764.00 | 0.0M |
| 2025-06-19 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0M |
| 2025-06-18 | 4,780.00 | 4,820.00 | 4,714.76 | 4,780.00 | 0.0M |
| 2025-06-17 | 4,752.00 | 4,797.92 | 4,725.34 | 4,773.32 | 0.0M |
| 2025-06-16 | 4,763.00 | 4,818.06 | 4,723.57 | 4,770.00 | 0.0M |
| 2025-06-13 | 4,817.02 | 4,817.02 | 4,715.00 | 4,711.02 | 0.0M |
| 2025-06-12 | 4,777.77 | 4,875.00 | 4,777.77 | 4,840.00 | 0.0M |
| 2025-06-11 | 4,655.00 | 4,800.00 | 4,647.58 | 4,775.64 | 0.0M |
| 2025-06-10 | 4,663.00 | 4,685.00 | 4,609.00 | 4,669.99 | 0.0M |
| 2025-06-09 | 4,708.00 | 4,720.00 | 4,630.50 | 4,648.95 | 0.0M |
| 2025-06-06 | 4,810.00 | 4,899.38 | 4,704.00 | 4,708.19 | 0.0M |
| 2025-06-05 | 5,030.00 | 5,096.71 | 4,966.70 | 5,002.74 | 0.0M |
| 2025-06-04 | 4,996.75 | 5,083.65 | 4,978.06 | 5,005.37 | 0.0M |
| 2025-06-03 | 4,795.00 | 4,960.00 | 4,795.00 | 4,938.33 | 0.0M |
| 2025-06-02 | 4,786.48 | 4,807.61 | 4,747.00 | 4,771.33 | 0.0M |
| 2025-05-30 | 4,630.12 | 4,710.00 | 4,562.81 | 4,685.00 | 0.0M |
| 2025-05-29 | 4,715.41 | 4,715.41 | 4,622.66 | 4,660.00 | 0.0M |
| 2025-05-28 | 4,555.04 | 4,665.00 | 4,548.00 | 4,624.25 | 0.0M |
| 2025-05-27 | 4,495.05 | 4,550.00 | 4,494.00 | 4,521.14 | 0.0M |
| 2025-05-26 | 4,421.87 | 4,421.87 | 4,421.87 | 4,421.87 | 0.0M |
| 2025-05-23 | 4,474.92 | 4,474.92 | 4,346.76 | 4,421.87 | 0.0M |
| 2025-05-22 | 4,469.00 | 4,510.51 | 4,453.57 | 4,471.10 | 0.0M |
| 2025-05-21 | 4,498.20 | 4,558.89 | 4,433.03 | 4,456.01 | 0.0M |
| 2025-05-20 | 4,421.53 | 4,445.00 | 4,421.53 | 4,439.32 | 0.0M |
| 2025-05-19 | 4,439.32 | 4,464.25 | 4,433.00 | 4,439.27 | 0.0M |
| 2025-05-16 | 4,461.50 | 4,490.00 | 4,432.23 | 4,444.07 | 0.0M |
| 2025-05-15 | 4,467.00 | 4,564.25 | 4,467.00 | 4,527.00 | 0.0M |
| 2025-05-14 | 4,480.01 | 4,506.00 | 4,474.97 | 4,478.79 | 0.0M |
| 2025-05-13 | 4,396.00 | 4,538.60 | 4,396.00 | 4,499.11 | 0.0M |
| 2025-05-12 | 4,078.07 | 4,350.00 | 4,078.07 | 4,332.75 | 0.0M |
| 2025-05-09 | 4,111.28 | 4,111.28 | 4,042.23 | 4,045.13 | 0.0M |
| 2025-05-08 | 4,005.00 | 4,120.00 | 4,005.00 | 4,065.30 | 0.0M |
| 2025-05-07 | 3,932.00 | 4,022.55 | 3,890.25 | 3,929.00 | 0.0M |
| 2025-05-06 | 3,942.00 | 3,956.37 | 3,942.00 | 3,941.68 | 0.0M |
| 2025-05-05 | 3,952.02 | 3,992.75 | 3,952.02 | 3,969.26 | 0.0M |
| 2025-05-02 | 3,893.00 | 4,026.90 | 3,893.00 | 4,005.57 | 0.0M |
| 2025-04-30 | 3,650.00 | 3,794.31 | 3,650.00 | 3,765.05 | 0.0M |
| 2025-04-29 | 3,761.30 | 3,771.00 | 3,761.30 | 3,755.00 | 0.0M |
| 2025-04-28 | 3,737.97 | 3,770.00 | 3,685.50 | 3,761.57 | 0.0M |
| 2025-04-25 | 3,725.86 | 3,758.30 | 3,671.22 | 3,755.00 | 0.0M |
| 2025-04-24 | 3,585.00 | 3,697.39 | 3,585.00 | 3,669.82 | 0.0M |
| 2025-04-23 | 3,489.00 | 3,526.78 | 3,407.46 | 3,468.50 | 0.0M |
| 2025-04-22 | 3,306.84 | 3,324.78 | 3,280.00 | 3,280.00 | 0.0M |
| 2025-04-21 | 3,300.00 | 3,350.00 | 3,196.79 | 3,247.00 | 0.0M |
| 2025-04-16 | 3,473.00 | 3,516.48 | 3,300.48 | 3,385.58 | 0.0M |
| 2025-04-15 | 3,596.00 | 3,615.00 | 3,581.75 | 3,599.25 | 0.0M |
| 2025-04-14 | 3,692.00 | 3,692.00 | 3,553.20 | 3,594.02 | 0.0M |
| 2025-04-11 | 3,659.00 | 3,672.00 | 3,541.00 | 3,650.56 | 0.0M |
| 2025-04-10 | 3,580.00 | 3,600.00 | 3,363.00 | 3,467.80 | 0.0M |
| 2025-04-09 | 3,220.00 | 3,800.00 | 3,220.00 | 3,734.45 | 0.0M |
| 2025-04-08 | 3,400.00 | 3,460.00 | 3,187.50 | 3,220.27 | 0.0M |
| 2025-04-07 | 3,000.00 | 3,204.00 | 3,000.00 | 3,183.92 | 0.0M |
| 2025-04-04 | 2,950.00 | 3,119.23 | 2,875.00 | 3,029.79 | 0.0M |
| 2025-04-03 | 3,536.56 | 3,536.56 | 3,073.50 | 3,093.16 | 0.0M |
| 2025-04-02 | 3,515.43 | 3,534.60 | 3,482.55 | 3,490.00 | 0.0M |
| 2025-04-01 | 3,405.81 | 3,428.70 | 3,365.00 | 3,409.27 | 0.0M |
| 2025-03-26 | 3,774.06 | 3,774.06 | 3,578.70 | 3,616.72 | 0.0M |
| 2025-03-25 | 3,828.29 | 3,837.00 | 3,780.00 | 3,779.28 | 0.0M |
| 2025-03-24 | 3,868.00 | 3,927.70 | 3,846.46 | 3,847.07 | 0.0M |
| 2025-03-21 | 3,800.00 | 3,869.97 | 3,800.00 | 3,864.19 | 0.0M |
| 2025-03-20 | 3,904.00 | 3,904.00 | 3,808.50 | 3,819.33 | 0.0M |
| 2025-03-10 | 3,873.00 | 3,873.00 | 3,679.08 | 3,756.61 | 0.0M |
| 2025-03-07 | 3,810.00 | 3,951.00 | 3,706.18 | 3,946.42 | 0.0M |
| 2025-03-06 | 3,636.00 | 3,769.00 | 3,621.00 | 3,668.25 | 0.0M |
| 2025-03-05 | 4,000.00 | 4,000.00 | 3,862.00 | 3,910.01 | 0.0M |
| 2025-03-04 | 3,870.00 | 4,004.89 | 3,800.60 | 3,960.30 | 0.0M |
| 2025-03-03 | 4,023.00 | 4,023.00 | 3,836.17 | 3,829.00 | 0.0M |
| 2025-02-28 | 3,992.00 | 4,110.00 | 3,992.00 | 4,070.99 | 0.0M |
| 2025-02-27 | 4,430.00 | 4,430.00 | 4,065.00 | 4,090.40 | 0.0M |
| 2025-02-26 | 4,295.00 | 4,342.55 | 4,295.00 | 4,314.00 | 0.0M |
| 2025-02-21 | 4,604.30 | 4,604.30 | 4,435.00 | 4,470.40 | 0.0M |
| 2025-02-20 | 4,625.93 | 4,625.93 | 4,573.00 | 4,604.30 | 0.0M |
| 2025-02-19 | 4,602.10 | 4,655.00 | 4,588.00 | 4,625.93 | 0.0M |
| 2025-02-18 | 4,716.69 | 4,716.69 | 4,530.00 | 4,619.00 | 0.0M |
| 2025-02-17 | 4,779.00 | 4,779.00 | 4,779.00 | 4,728.00 | 0.0M |
| 2025-02-14 | 4,713.92 | 4,766.30 | 4,713.92 | 4,728.00 | 0.0M |
| 2025-02-13 | 4,779.69 | 4,818.96 | 4,739.00 | 4,781.58 | 0.0M |
| 2025-02-12 | 4,812.00 | 4,856.85 | 4,779.45 | 4,857.04 | 0.0M |
| 2025-02-11 | 4,825.00 | 4,886.70 | 4,766.00 | 4,820.00 | 0.0M |
| 2025-02-10 | 4,709.00 | 4,858.10 | 4,665.70 | 4,831.00 | 0.0M |
| 2025-01-22 | 5,037.65 | 5,061.75 | 4,950.00 | 4,971.57 | 0.0M |
| 2025-01-21 | 4,957.14 | 5,021.99 | 4,932.52 | 4,980.00 | 0.0M |
| 2025-01-20 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0M |
| 2025-01-17 | 4,890.91 | 4,940.00 | 4,854.84 | 4,925.00 | 0.0M |
| 2025-01-16 | 4,845.00 | 4,898.74 | 4,810.00 | 4,823.00 | 0.0M |
| 2025-01-15 | 4,652.00 | 4,682.02 | 4,652.00 | 4,658.52 | 0.0M |
| 2025-01-14 | 4,728.12 | 4,728.12 | 4,605.35 | 4,590.00 | 0.0M |
| 2025-01-13 | 4,572.00 | 4,698.35 | 4,572.00 | 4,657.43 | 0.0M |
| 2025-01-10 | 4,580.00 | 4,669.92 | 4,553.36 | 4,636.00 | 0.0M |
| 2025-01-09 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0.0M |
| 2025-01-08 | 4,660.00 | 4,692.00 | 4,616.20 | 4,670.00 | 0.0M |
| 2025-01-07 | 4,723.20 | 4,723.20 | 4,680.00 | 4,654.20 | 0.0M |
| 2025-01-06 | 4,926.72 | 4,926.72 | 4,767.00 | 4,773.27 | 0.0M |
| 2025-01-03 | 4,835.39 | 4,835.39 | 4,794.08 | 4,790.00 | 0.0M |
| 2025-01-02 | 4,852.00 | 4,921.50 | 4,770.00 | 4,800.50 | 0.0M |