1,622.00
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 |
|---|---|---|---|---|---|
| 2023-09-08 | 3,243.00 | 3,243.00 | 3,226.46 | 3,286.79 | 0.0M |
| 2023-09-07 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0M |
| 2023-09-06 | 3,400.00 | 3,400.00 | 3,400.00 | 3,330.00 | 0.0M |
| 2023-09-05 | 3,423.00 | 3,423.00 | 3,423.00 | 3,423.00 | 0.0M |
| 2023-09-04 | 3,423.00 | 3,423.00 | 3,423.00 | 3,423.00 | 0.0M |
| 2023-09-01 | 3,423.00 | 3,423.00 | 3,423.00 | 3,423.00 | 0.0M |
| 2023-08-31 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0M |
| 2023-08-30 | 3,329.80 | 3,329.80 | 3,329.80 | 3,329.80 | 0.0M |
| 2023-08-29 | 3,320.00 | 3,320.00 | 3,320.00 | 3,337.00 | 0.0M |
| 2023-08-28 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 0.0M |
| 2023-08-25 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 0.0M |
| 2023-08-24 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 0.0M |
| 2023-08-23 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 0.0M |
| 2023-08-22 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 0.0M |
| 2023-08-21 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 0.0M |
| 2023-08-18 | 3,100.00 | 3,100.00 | 3,100.00 | 3,127.00 | 0.0M |
| 2023-08-17 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2023-08-16 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2023-08-15 | 3,143.00 | 3,143.00 | 3,139.74 | 3,143.00 | 0.0M |
| 2023-08-14 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2023-08-11 | 3,214.00 | 3,214.00 | 3,198.00 | 3,198.00 | 0.0M |
| 2023-08-10 | 3,214.00 | 3,258.00 | 3,214.00 | 3,214.00 | 0.0M |
| 2023-08-09 | 3,330.00 | 3,380.00 | 3,330.00 | 3,331.00 | 0.0M |
| 2023-08-08 | 3,326.50 | 3,326.50 | 3,326.50 | 3,326.50 | 0.0M |
| 2023-08-07 | 3,357.00 | 3,357.00 | 3,357.00 | 3,335.00 | 0.0M |
| 2023-08-04 | 3,419.00 | 3,511.00 | 3,415.00 | 3,527.49 | 0.0M |
| 2023-08-03 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0M |
| 2023-08-02 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0M |
| 2023-08-01 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0M |
| 2023-07-31 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0M |
| 2023-07-28 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0M |
| 2023-07-27 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0M |
| 2023-07-26 | 3,538.68 | 3,538.68 | 3,538.68 | 3,595.00 | 0.0M |
| 2023-07-25 | 3,604.00 | 3,604.00 | 3,604.00 | 3,595.00 | 0.0M |
| 2023-07-24 | 3,550.00 | 3,550.00 | 3,528.00 | 3,528.00 | 0.0M |
| 2023-07-21 | 3,700.00 | 3,700.00 | 3,597.92 | 3,700.00 | 0.0M |
| 2023-07-20 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-07-19 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-07-18 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-07-17 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-07-14 | 4,184.78 | 4,184.78 | 4,184.78 | 4,000.00 | 0.0M |
| 2023-07-13 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 0.0M |
| 2023-07-12 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 0.0M |
| 2023-07-11 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0M |
| 2023-07-10 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0M |
| 2023-07-07 | 4,094.00 | 4,094.00 | 4,094.00 | 4,050.00 | 0.0M |
| 2023-07-06 | 3,907.00 | 3,907.00 | 3,907.00 | 3,907.00 | 0.0M |
| 2023-07-05 | 3,907.00 | 3,907.00 | 3,907.00 | 3,907.00 | 0.0M |
| 2023-07-04 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2023-07-03 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2023-06-30 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2023-06-29 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2023-06-28 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2023-06-27 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2023-06-26 | 3,837.00 | 3,837.00 | 3,837.00 | 3,837.00 | 0.0M |
| 2023-06-23 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-06-22 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-06-21 | 3,940.40 | 3,940.40 | 3,940.40 | 3,900.00 | 0.0M |
| 2023-06-20 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-06-19 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-06-16 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-06-15 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-06-14 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-06-13 | 3,926.00 | 3,926.00 | 3,926.00 | 3,926.00 | 0.0M |
| 2023-06-12 | 3,790.00 | 3,790.00 | 3,790.00 | 3,895.00 | 0.0M |
| 2023-06-09 | 3,850.00 | 3,850.00 | 3,850.00 | 3,895.00 | 0.0M |
| 2023-06-08 | 3,802.50 | 3,802.50 | 3,802.50 | 3,802.50 | 0.0M |
| 2023-06-07 | 3,802.50 | 3,802.50 | 3,802.50 | 3,802.50 | 0.0M |
| 2023-06-06 | 3,443.00 | 3,561.00 | 3,443.00 | 3,720.00 | 0.0M |
| 2023-06-05 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0M |
| 2023-06-02 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0M |
| 2023-06-01 | 3,397.83 | 3,440.00 | 3,397.83 | 3,440.00 | 0.0M |
| 2023-05-31 | 3,574.38 | 3,574.38 | 3,574.38 | 3,574.38 | 0.0M |
| 2023-05-30 | 3,574.38 | 3,574.38 | 3,574.38 | 3,574.38 | 0.0M |
| 2023-05-29 | 3,574.38 | 3,574.38 | 3,574.38 | 3,574.38 | 0.0M |
| 2023-05-26 | 3,574.38 | 3,574.38 | 3,574.38 | 3,574.38 | 0.0M |
| 2023-05-25 | 3,574.38 | 3,574.38 | 3,574.38 | 3,574.38 | 0.0M |
| 2023-05-24 | 3,574.38 | 3,574.38 | 3,574.38 | 3,574.38 | 0.0M |
| 2023-05-23 | 3,574.38 | 3,574.38 | 3,574.38 | 3,574.38 | 0.0M |
| 2023-05-22 | 3,574.38 | 3,574.38 | 3,574.38 | 3,574.38 | 0.0M |
| 2023-05-19 | 3,574.38 | 3,574.38 | 3,574.38 | 3,574.38 | 0.0M |
| 2023-05-18 | 3,574.38 | 3,574.38 | 3,574.38 | 3,574.38 | 0.0M |
| 2023-05-17 | 3,574.38 | 3,574.38 | 3,574.38 | 3,574.38 | 0.0M |
| 2023-05-16 | 3,574.38 | 3,574.38 | 3,574.38 | 3,574.38 | 0.0M |
| 2023-05-15 | 3,504.00 | 3,504.00 | 3,504.00 | 3,504.00 | 0.0M |
| 2023-05-12 | 3,504.00 | 3,504.00 | 3,504.00 | 3,504.00 | 0.0M |
| 2023-05-11 | 3,504.00 | 3,504.00 | 3,504.00 | 3,504.00 | 0.0M |
| 2023-05-10 | 3,327.71 | 3,327.71 | 3,327.71 | 3,327.71 | 0.0M |
| 2023-05-09 | 3,156.20 | 3,156.20 | 3,156.20 | 3,156.20 | 0.0M |
| 2023-05-08 | 3,305.00 | 3,305.00 | 3,305.00 | 3,156.20 | 0.0M |
| 2023-05-05 | 3,156.20 | 3,156.20 | 3,156.20 | 3,156.20 | 0.0M |
| 2023-05-04 | 3,156.20 | 3,156.20 | 3,156.20 | 3,156.20 | 0.0M |
| 2023-05-03 | 3,156.20 | 3,156.20 | 3,156.20 | 3,156.20 | 0.0M |
| 2023-05-02 | 3,252.62 | 3,252.62 | 3,252.62 | 3,252.62 | 0.0M |
| 2023-04-28 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.0M |
| 2023-04-27 | 3,383.75 | 3,383.75 | 3,383.75 | 3,228.00 | 0.0M |
| 2023-04-26 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.0M |
| 2023-04-25 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.0M |
| 2023-04-24 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.0M |
| 2023-04-21 | 3,213.00 | 3,213.00 | 3,149.00 | 3,149.00 | 0.0M |
| 2023-04-20 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | 0.0M |
| 2023-04-19 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0M |
| 2023-04-18 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0M |
| 2023-04-17 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0M |
| 2023-04-14 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 0.0M |
| 2023-04-13 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 0.0M |
| 2023-04-12 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0M |
| 2023-04-11 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2023-04-10 | 3,594.00 | 3,594.00 | 3,594.00 | 3,700.00 | 0.0M |
| 2023-04-05 | 3,605.00 | 3,605.00 | 3,605.00 | 3,590.00 | 0.0M |
| 2023-04-04 | 3,831.56 | 3,831.56 | 3,831.56 | 3,831.56 | 0.0M |
| 2023-04-03 | 3,966.31 | 3,966.31 | 3,966.31 | 3,966.31 | 0.0M |
| 2023-03-31 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-03-30 | 4,050.00 | 4,050.00 | 4,050.00 | 4,057.00 | 0.0M |
| 2023-03-29 | 4,041.00 | 4,041.00 | 4,041.00 | 4,041.00 | 0.0M |
| 2023-03-28 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | 0.0M |
| 2023-03-27 | 4,096.99 | 4,096.99 | 4,096.99 | 4,096.99 | 0.0M |
| 2023-03-24 | 4,000.00 | 4,000.00 | 4,000.00 | 4,096.99 | 0.0M |
| 2023-03-23 | 4,110.00 | 4,110.00 | 4,110.00 | 4,003.55 | 0.0M |
| 2023-03-22 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2023-03-21 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2023-03-17 | 4,000.00 | 4,000.00 | 3,966.86 | 3,950.00 | 0.0M |
| 2023-03-16 | 4,000.00 | 4,009.00 | 4,000.00 | 4,009.00 | 0.0M |
| 2023-03-15 | 4,123.44 | 4,123.44 | 4,123.44 | 4,085.00 | 0.0M |
| 2023-03-14 | 4,163.00 | 4,163.00 | 4,163.00 | 4,163.00 | 0.0M |
| 2023-03-13 | 4,163.00 | 4,163.00 | 4,163.00 | 4,163.00 | 0.0M |
| 2023-03-10 | 4,170.00 | 4,170.00 | 4,170.00 | 4,320.00 | 0.0M |
| 2023-03-09 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0M |
| 2023-03-08 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 0.0M |
| 2023-03-07 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 0.0M |
| 2023-03-06 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 0.0M |
| 2023-03-03 | 4,631.00 | 4,631.00 | 4,631.00 | 4,644.00 | 0.0M |
| 2023-03-02 | 4,578.00 | 4,578.00 | 4,578.00 | 4,578.00 | 0.0M |
| 2023-03-01 | 4,578.00 | 4,578.00 | 4,578.00 | 4,578.00 | 0.0M |
| 2023-02-28 | 4,578.00 | 4,578.00 | 4,578.00 | 4,578.00 | 0.0M |
| 2023-02-27 | 4,578.00 | 4,578.00 | 4,578.00 | 4,578.00 | 0.0M |
| 2023-02-24 | 4,578.00 | 4,578.00 | 4,578.00 | 4,578.00 | 0.0M |
| 2023-02-23 | 4,578.00 | 4,578.00 | 4,578.00 | 4,578.00 | 0.0M |
| 2023-02-22 | 4,530.00 | 4,530.00 | 4,530.00 | 4,520.00 | 0.0M |
| 2023-02-21 | 4,591.51 | 4,591.51 | 4,500.00 | 4,470.00 | 0.0M |
| 2023-02-20 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2023-02-17 | 4,785.00 | 4,785.00 | 4,785.00 | 4,800.00 | 0.0M |
| 2023-02-16 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 0.0M |
| 2023-02-15 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 0.0M |
| 2023-02-14 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 0.0M |
| 2023-02-13 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 0.0M |
| 2023-02-10 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 0.0M |
| 2023-02-09 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 0.0M |
| 2023-02-08 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 0.0M |
| 2023-02-07 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 0.0M |
| 2023-02-03 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2023-02-02 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2023-02-01 | 5,202.91 | 5,202.91 | 5,202.91 | 5,202.91 | 0.0M |
| 2023-01-31 | 5,132.00 | 5,132.00 | 5,132.00 | 5,132.00 | 0.0M |
| 2023-01-30 | 5,132.00 | 5,132.00 | 5,132.00 | 5,132.00 | 0.0M |
| 2023-01-27 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0M |
| 2023-01-26 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0M |
| 2023-01-25 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0M |
| 2023-01-24 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0M |
| 2023-01-23 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2023-01-20 | 4,666.00 | 4,682.00 | 4,666.00 | 4,682.00 | 0.0M |
| 2023-01-19 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0M |
| 2023-01-18 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0.0M |
| 2023-01-17 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 0.0M |
| 2023-01-16 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 0.0M |
| 2023-01-13 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 0.0M |
| 2023-01-12 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 0.0M |
| 2023-01-11 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 0.0M |
| 2023-01-10 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 0.0M |
| 2023-01-09 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0.0M |
| 2023-01-06 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0.0M |
| 2023-01-05 | 4,271.00 | 4,271.00 | 4,271.00 | 4,271.00 | 0.0M |
| 2023-01-04 | 4,271.00 | 4,271.00 | 4,271.00 | 4,271.00 | 0.0M |
| 2023-01-03 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2023-01-02 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0.0M |