45,235.00
Última Actualización: 2025-09-26
| 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 | 45,160.00 | 45,255.00 | 44,960.00 | 45,235.00 | 0.0M |
| 2025-09-25 | 45,495.00 | 45,550.00 | 45,060.00 | 45,090.00 | 0.0M |
| 2025-09-24 | 45,500.00 | 45,630.00 | 45,295.00 | 45,440.00 | 0.0M |
| 2025-09-22 | 45,255.00 | 45,690.00 | 45,005.00 | 45,450.00 | 0.0M |
| 2025-09-19 | 44,860.00 | 45,565.00 | 44,860.00 | 45,300.00 | 0.0M |
| 2025-09-18 | 45,285.00 | 45,740.00 | 44,280.00 | 44,810.00 | 0.0M |
| 2025-09-17 | 44,690.00 | 45,310.00 | 44,380.00 | 45,170.00 | 0.0M |
| 2025-09-16 | 44,635.00 | 44,825.00 | 44,405.00 | 44,670.00 | 0.0M |
| 2025-09-12 | 44,480.00 | 44,855.00 | 44,365.00 | 44,630.00 | 0.0M |
| 2025-09-11 | 44,300.00 | 44,725.00 | 44,285.00 | 44,580.00 | 0.0M |
| 2025-09-10 | 43,650.00 | 44,215.00 | 43,450.00 | 44,170.00 | 0.4M |
| 2025-09-09 | 43,340.00 | 43,645.00 | 42,845.00 | 43,640.00 | 0.1M |
| 2025-09-08 | 43,380.00 | 43,965.00 | 43,205.00 | 43,340.00 | 0.1M |
| 2025-09-05 | 42,825.00 | 43,625.00 | 42,365.00 | 43,420.00 | 0.1M |
| 2025-09-04 | 42,410.00 | 43,015.00 | 42,280.00 | 42,840.00 | 0.0M |
| 2025-09-03 | 41,820.00 | 42,420.00 | 41,700.00 | 42,400.00 | 0.0M |
| 2025-09-02 | 41,935.00 | 42,085.00 | 41,475.00 | 41,800.00 | 0.0M |
| 2025-09-01 | 42,045.00 | 42,265.00 | 41,865.00 | 42,130.00 | 0.0M |
| 2025-08-29 | 42,430.00 | 42,430.00 | 41,565.00 | 42,030.00 | 0.0M |
| 2025-08-28 | 42,770.00 | 42,825.00 | 42,405.00 | 42,470.00 | 0.0M |
| 2025-08-27 | 42,245.00 | 42,710.00 | 42,060.00 | 42,710.00 | 0.0M |
| 2025-08-26 | 42,020.00 | 42,395.00 | 41,950.00 | 42,310.00 | 0.0M |
| 2025-08-25 | 42,515.00 | 42,530.00 | 41,895.00 | 42,090.00 | 0.0M |
| 2025-08-22 | 42,450.00 | 42,980.00 | 42,450.00 | 42,560.00 | 0.0M |
| 2025-08-21 | 42,405.00 | 42,530.00 | 42,100.00 | 42,400.00 | 0.0M |
| 2025-08-20 | 42,750.00 | 42,785.00 | 42,335.00 | 42,410.00 | 0.0M |
| 2025-08-19 | 43,385.00 | 43,600.00 | 42,495.00 | 42,680.00 | 0.0M |
| 2025-08-18 | 43,500.00 | 43,720.00 | 43,195.00 | 43,360.00 | 0.0M |
| 2025-08-15 | 43,225.00 | 43,620.00 | 43,020.00 | 43,520.00 | 0.0M |
| 2025-08-14 | 42,445.00 | 43,250.00 | 42,295.00 | 43,240.00 | 0.0M |
| 2025-08-13 | 43,230.00 | 43,255.00 | 42,375.00 | 42,420.00 | 0.0M |
| 2025-08-12 | 42,500.00 | 43,235.00 | 42,375.00 | 43,120.00 | 0.0M |
| 2025-08-08 | 41,595.00 | 42,775.00 | 41,595.00 | 42,390.00 | 0.0M |
| 2025-08-07 | 40,760.00 | 41,795.00 | 40,760.00 | 41,640.00 | 0.0M |
| 2025-08-06 | 40,580.00 | 40,930.00 | 40,370.00 | 40,820.00 | 0.0M |
| 2025-08-05 | 40,365.00 | 40,625.00 | 40,110.00 | 40,580.00 | 0.0M |
| 2025-08-04 | 40,110.00 | 40,420.00 | 40,070.00 | 40,370.00 | 0.0M |
| 2025-08-01 | 40,450.00 | 40,465.00 | 39,520.00 | 40,080.00 | 0.0M |
| 2025-07-31 | 40,885.00 | 41,050.00 | 40,350.00 | 40,660.00 | 0.0M |
| 2025-07-30 | 40,415.00 | 40,965.00 | 40,260.00 | 40,950.00 | 0.0M |
| 2025-07-29 | 40,640.00 | 40,725.00 | 40,325.00 | 40,430.00 | 0.0M |
| 2025-07-28 | 40,730.00 | 40,795.00 | 40,340.00 | 40,460.00 | 0.0M |
| 2025-07-25 | 41,100.00 | 41,385.00 | 40,685.00 | 40,700.00 | 0.0M |
| 2025-07-24 | 41,630.00 | 41,630.00 | 41,150.00 | 41,180.00 | 0.0M |
| 2025-07-23 | 40,870.00 | 41,845.00 | 40,865.00 | 41,610.00 | 0.0M |
| 2025-07-22 | 39,490.00 | 41,120.00 | 39,215.00 | 41,020.00 | 0.0M |
| 2025-07-18 | 39,625.00 | 40,030.00 | 39,340.00 | 39,500.00 | 0.0M |
| 2025-07-17 | 39,635.00 | 39,890.00 | 39,490.00 | 39,590.00 | 0.0M |
| 2025-07-16 | 39,400.00 | 39,695.00 | 38,895.00 | 39,690.00 | 0.0M |
| 2025-07-15 | 39,405.00 | 39,670.00 | 39,270.00 | 39,400.00 | 0.0M |
| 2025-07-14 | 39,285.00 | 39,430.00 | 39,070.00 | 39,430.00 | 0.0M |
| 2025-07-11 | 39,175.00 | 39,360.00 | 39,035.00 | 39,220.00 | 0.0M |
| 2025-07-10 | 39,440.00 | 39,710.00 | 39,250.00 | 39,270.00 | 0.0M |
| 2025-07-09 | 39,595.00 | 39,705.00 | 39,295.00 | 39,440.00 | 0.0M |
| 2025-07-08 | 39,600.00 | 39,805.00 | 39,335.00 | 39,530.00 | 0.0M |
| 2025-07-07 | 39,360.00 | 39,670.00 | 39,105.00 | 39,550.00 | 0.0M |
| 2025-07-04 | 39,535.00 | 39,605.00 | 39,290.00 | 39,300.00 | 0.0M |
| 2025-07-03 | 39,530.00 | 39,885.00 | 39,450.00 | 39,550.00 | 0.0M |
| 2025-07-02 | 39,555.00 | 39,635.00 | 39,325.00 | 39,460.00 | 0.0M |
| 2025-07-01 | 39,605.00 | 39,715.00 | 39,195.00 | 39,510.00 | 0.0M |
| 2025-06-30 | 40,235.00 | 40,235.00 | 39,655.00 | 39,710.00 | 0.0M |
| 2025-06-27 | 39,970.00 | 40,630.00 | 39,920.00 | 40,270.00 | 0.0M |
| 2025-06-26 | 39,230.00 | 40,045.00 | 39,150.00 | 39,920.00 | 0.0M |
| 2025-06-25 | 38,720.00 | 39,335.00 | 38,645.00 | 39,260.00 | 0.0M |
| 2025-06-24 | 38,480.00 | 38,695.00 | 38,355.00 | 38,650.00 | 0.0M |
| 2025-06-23 | 38,235.00 | 38,725.00 | 37,985.00 | 38,550.00 | 0.0M |
| 2025-06-20 | 38,230.00 | 38,350.00 | 37,775.00 | 38,150.00 | 0.0M |
| 2025-06-19 | 38,270.00 | 38,450.00 | 38,100.00 | 38,150.00 | 0.0M |
| 2025-06-18 | 38,635.00 | 38,715.00 | 38,230.00 | 38,270.00 | 0.0M |
| 2025-06-17 | 38,200.00 | 38,660.00 | 37,965.00 | 38,650.00 | 0.0M |
| 2025-06-16 | 38,175.00 | 38,370.00 | 38,055.00 | 38,280.00 | 0.0M |
| 2025-06-13 | 37,640.00 | 38,125.00 | 37,610.00 | 38,120.00 | 0.0M |
| 2025-06-12 | 37,875.00 | 38,045.00 | 37,245.00 | 37,540.00 | 0.0M |
| 2025-06-11 | 38,450.00 | 38,755.00 | 38,070.00 | 38,150.00 | 0.3M |
| 2025-06-10 | 38,185.00 | 38,510.00 | 38,115.00 | 38,430.00 | 0.1M |
| 2025-06-09 | 38,085.00 | 38,480.00 | 38,065.00 | 38,220.00 | 0.1M |
| 2025-06-06 | 37,720.00 | 38,160.00 | 37,715.00 | 38,100.00 | 0.0M |
| 2025-06-05 | 37,610.00 | 37,770.00 | 37,295.00 | 37,760.00 | 0.1M |
| 2025-06-04 | 37,820.00 | 37,840.00 | 37,465.00 | 37,500.00 | 0.0M |
| 2025-06-03 | 37,425.00 | 37,845.00 | 37,365.00 | 37,750.00 | 0.0M |
| 2025-06-02 | 37,375.00 | 37,825.00 | 37,260.00 | 37,480.00 | 0.0M |
| 2025-05-30 | 37,980.00 | 38,025.00 | 37,305.00 | 37,470.00 | 0.0M |
| 2025-05-29 | 38,355.00 | 38,375.00 | 37,705.00 | 37,910.00 | 0.0M |
| 2025-05-28 | 37,740.00 | 38,445.00 | 37,640.00 | 38,370.00 | 0.0M |
| 2025-05-27 | 37,875.00 | 38,365.00 | 37,690.00 | 37,710.00 | 0.0M |
| 2025-05-26 | 37,560.00 | 37,800.00 | 37,405.00 | 37,800.00 | 0.0M |
| 2025-05-23 | 37,200.00 | 37,570.00 | 36,450.00 | 37,570.00 | 0.0M |
| 2025-05-22 | 36,905.00 | 37,370.00 | 36,685.00 | 37,150.00 | 0.0M |
| 2025-05-21 | 37,325.00 | 37,345.00 | 36,810.00 | 36,970.00 | 0.0M |
| 2025-05-20 | 37,440.00 | 37,690.00 | 37,245.00 | 37,250.00 | 0.0M |
| 2025-05-19 | 37,390.00 | 37,920.00 | 37,235.00 | 37,520.00 | 0.0M |
| 2025-05-16 | 37,810.00 | 37,975.00 | 37,370.00 | 37,370.00 | 0.0M |
| 2025-05-15 | 37,665.00 | 37,835.00 | 37,480.00 | 37,750.00 | 0.0M |
| 2025-05-14 | 38,160.00 | 38,185.00 | 37,590.00 | 37,750.00 | 0.0M |
| 2025-05-13 | 38,185.00 | 38,485.00 | 37,850.00 | 38,130.00 | 0.0M |
| 2025-05-12 | 38,130.00 | 38,780.00 | 38,130.00 | 38,200.00 | 0.0M |
| 2025-05-09 | 37,535.00 | 37,815.00 | 37,290.00 | 37,680.00 | 0.0M |
| 2025-05-08 | 37,135.00 | 37,670.00 | 37,120.00 | 37,490.00 | 0.0M |
| 2025-05-07 | 36,810.00 | 37,120.00 | 36,580.00 | 37,120.00 | 0.0M |
| 2025-05-02 | 36,840.00 | 37,325.00 | 36,620.00 | 36,750.00 | 0.0M |
| 2025-05-01 | 36,575.00 | 37,050.00 | 36,530.00 | 36,810.00 | 0.0M |
| 2025-04-30 | 36,100.00 | 36,550.00 | 35,620.00 | 36,520.00 | 0.0M |
| 2025-04-28 | 35,855.00 | 36,205.00 | 35,695.00 | 36,010.00 | 0.0M |
| 2025-04-25 | 35,695.00 | 36,085.00 | 35,470.00 | 35,880.00 | 0.0M |
| 2025-04-24 | 34,940.00 | 35,855.00 | 34,775.00 | 35,760.00 | 0.0M |
| 2025-04-23 | 34,985.00 | 35,475.00 | 34,955.00 | 35,010.00 | 0.0M |
| 2025-04-22 | 34,300.00 | 35,380.00 | 34,270.00 | 34,890.00 | 0.0M |
| 2025-04-21 | 34,175.00 | 34,350.00 | 33,850.00 | 34,250.00 | 0.0M |
| 2025-04-18 | 34,710.00 | 34,810.00 | 34,225.00 | 34,240.00 | 0.0M |
| 2025-04-17 | 34,415.00 | 34,805.00 | 34,250.00 | 34,750.00 | 0.0M |
| 2025-04-16 | 33,770.00 | 34,420.00 | 33,590.00 | 34,420.00 | 0.0M |
| 2025-04-15 | 34,400.00 | 34,615.00 | 33,670.00 | 33,900.00 | 0.0M |
| 2025-04-14 | 34,185.00 | 34,485.00 | 33,965.00 | 34,340.00 | 0.0M |
| 2025-04-11 | 33,165.00 | 34,335.00 | 32,670.00 | 34,040.00 | 0.0M |
| 2025-04-10 | 34,290.00 | 34,290.00 | 32,460.00 | 33,490.00 | 0.0M |
| 2025-04-09 | 32,250.00 | 35,180.00 | 31,095.00 | 34,660.00 | 0.1M |
| 2025-04-08 | 33,150.00 | 33,915.00 | 31,260.00 | 31,780.00 | 0.0M |
| 2025-04-07 | 30,900.00 | 33,400.00 | 30,775.00 | 33,070.00 | 0.1M |
| 2025-04-04 | 33,565.00 | 33,650.00 | 30,645.00 | 30,930.00 | 0.1M |
| 2025-04-03 | 34,785.00 | 34,825.00 | 33,280.00 | 33,760.00 | 0.0M |
| 2025-04-02 | 35,700.00 | 36,495.00 | 33,395.00 | 34,840.00 | 0.0M |
| 2025-04-01 | 35,540.00 | 35,885.00 | 35,140.00 | 35,740.00 | 0.0M |
| 2025-03-31 | 35,770.00 | 36,150.00 | 35,480.00 | 35,680.00 | 0.0M |
| 2025-03-28 | 36,890.00 | 36,895.00 | 35,585.00 | 35,660.00 | 0.0M |
| 2025-03-27 | 37,400.00 | 37,530.00 | 36,905.00 | 37,060.00 | 0.0M |
| 2025-03-26 | 37,790.00 | 37,815.00 | 37,300.00 | 37,480.00 | 0.0M |
| 2025-03-25 | 37,595.00 | 37,965.00 | 37,545.00 | 37,790.00 | 0.0M |
| 2025-03-24 | 37,420.00 | 37,870.00 | 37,345.00 | 37,550.00 | 0.0M |
| 2025-03-21 | 37,415.00 | 37,585.00 | 37,105.00 | 37,330.00 | 0.0M |
| 2025-03-19 | 37,415.00 | 37,780.00 | 37,170.00 | 37,400.00 | 0.0M |
| 2025-03-18 | 37,640.00 | 37,875.00 | 37,405.00 | 37,520.00 | 0.0M |
| 2025-03-17 | 37,235.00 | 37,770.00 | 37,180.00 | 37,620.00 | 0.0M |
| 2025-03-14 | 36,845.00 | 37,360.00 | 36,785.00 | 37,200.00 | 0.0M |
| 2025-03-13 | 36,510.00 | 36,900.00 | 36,290.00 | 36,880.00 | 0.0M |
| 2025-03-12 | 36,595.00 | 37,075.00 | 36,500.00 | 36,510.00 | 0.5M |
| 2025-03-11 | 36,480.00 | 36,700.00 | 35,860.00 | 36,550.00 | 0.2M |
| 2025-03-10 | 36,770.00 | 36,805.00 | 35,725.00 | 36,520.00 | 0.2M |
| 2025-03-07 | 36,625.00 | 37,020.00 | 36,230.00 | 36,840.00 | 0.1M |
| 2025-03-06 | 37,380.00 | 37,395.00 | 36,530.00 | 36,540.00 | 0.1M |
| 2025-03-05 | 37,185.00 | 37,650.00 | 36,850.00 | 37,520.00 | 0.1M |
| 2025-03-04 | 37,070.00 | 37,375.00 | 36,025.00 | 37,180.00 | 0.1M |
| 2025-03-03 | 37,590.00 | 38,020.00 | 36,580.00 | 37,110.00 | 0.1M |
| 2025-02-28 | 37,000.00 | 37,655.00 | 36,800.00 | 37,610.00 | 0.1M |
| 2025-02-27 | 38,020.00 | 38,160.00 | 36,610.00 | 36,870.00 | 0.1M |
| 2025-02-26 | 37,970.00 | 38,235.00 | 37,695.00 | 38,070.00 | 0.0M |
| 2025-02-25 | 37,850.00 | 38,095.00 | 37,450.00 | 37,980.00 | 0.0M |
| 2025-02-21 | 38,570.00 | 38,630.00 | 37,645.00 | 38,000.00 | 0.1M |
| 2025-02-20 | 38,495.00 | 38,575.00 | 38,160.00 | 38,560.00 | 0.0M |
| 2025-02-19 | 38,940.00 | 38,945.00 | 38,225.00 | 38,480.00 | 0.0M |
| 2025-02-18 | 39,070.00 | 39,120.00 | 38,755.00 | 38,940.00 | 0.0M |
| 2025-02-17 | 38,950.00 | 39,265.00 | 38,890.00 | 39,060.00 | 0.0M |
| 2025-02-14 | 38,920.00 | 39,005.00 | 38,750.00 | 38,980.00 | 0.0M |
| 2025-02-13 | 39,185.00 | 39,350.00 | 38,880.00 | 38,880.00 | 0.0M |
| 2025-02-12 | 38,770.00 | 39,360.00 | 38,530.00 | 39,210.00 | 0.0M |
| 2025-02-10 | 38,585.00 | 38,885.00 | 38,525.00 | 38,760.00 | 0.0M |
| 2025-02-07 | 38,625.00 | 38,710.00 | 38,115.00 | 38,530.00 | 0.0M |
| 2025-02-06 | 38,830.00 | 38,920.00 | 38,520.00 | 38,610.00 | 0.0M |
| 2025-02-05 | 38,545.00 | 38,955.00 | 38,335.00 | 38,850.00 | 0.0M |
| 2025-02-04 | 38,575.00 | 38,895.00 | 38,450.00 | 38,560.00 | 0.0M |
| 2025-02-03 | 38,400.00 | 39,075.00 | 38,240.00 | 38,550.00 | 0.0M |
| 2025-01-31 | 39,435.00 | 39,600.00 | 38,145.00 | 38,350.00 | 0.0M |
| 2025-01-30 | 39,250.00 | 39,480.00 | 39,125.00 | 39,350.00 | 0.0M |
| 2025-01-29 | 39,305.00 | 39,380.00 | 38,900.00 | 39,250.00 | 0.0M |
| 2025-01-28 | 38,940.00 | 39,380.00 | 38,720.00 | 39,380.00 | 0.0M |
| 2025-01-27 | 39,200.00 | 39,225.00 | 38,435.00 | 38,840.00 | 0.0M |
| 2025-01-24 | 39,860.00 | 40,405.00 | 39,705.00 | 39,940.00 | 0.6M |
| 2025-01-23 | 39,580.00 | 40,040.00 | 39,505.00 | 39,890.00 | 0.5M |
| 2025-01-22 | 39,020.00 | 39,705.00 | 38,955.00 | 39,580.00 | 0.6M |
| 2025-01-21 | 38,915.00 | 39,250.00 | 38,635.00 | 38,960.00 | 0.6M |
| 2025-01-20 | 38,470.00 | 39,045.00 | 38,395.00 | 38,910.00 | 0.5M |
| 2025-01-17 | 38,775.00 | 38,780.00 | 38,060.00 | 38,470.00 | 0.6M |
| 2025-01-16 | 38,330.00 | 38,950.00 | 38,230.00 | 38,670.00 | 0.6M |
| 2025-01-15 | 38,540.00 | 38,815.00 | 38,320.00 | 38,390.00 | 0.7M |
| 2025-01-14 | 39,280.00 | 39,335.00 | 38,315.00 | 38,500.00 | 0.9M |
| 2025-01-10 | 39,485.00 | 39,605.00 | 39,170.00 | 39,250.00 | 0.5M |
| 2025-01-09 | 39,950.00 | 40,065.00 | 39,390.00 | 39,605.00 | 0.0M |
| 2025-01-08 | 40,005.00 | 40,205.00 | 39,660.00 | 39,960.00 | 0.0M |
| 2025-01-07 | 39,240.00 | 40,325.00 | 39,240.00 | 40,015.00 | 0.0M |
| 2025-01-06 | 39,965.00 | 40,010.00 | 39,245.00 | 39,395.00 | 0.0M |