1,388.20
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 | 1,407.50 | 1,416.70 | 1,387.10 | 1,388.20 | 5.3M |
| 2025-09-25 | 1,439.20 | 1,440.00 | 1,414.00 | 1,422.60 | 5.4M |
| 2025-09-24 | 1,432.00 | 1,444.30 | 1,420.00 | 1,440.70 | 1.8M |
| 2025-09-23 | 1,440.00 | 1,443.80 | 1,421.20 | 1,430.90 | 1.2M |
| 2025-09-22 | 1,440.80 | 1,449.40 | 1,415.80 | 1,440.60 | 1.2M |
| 2025-09-19 | 1,492.10 | 1,492.10 | 1,465.50 | 1,468.50 | 0.8M |
| 2025-09-18 | 1,493.80 | 1,501.90 | 1,485.20 | 1,492.10 | 0.5M |
| 2025-09-17 | 1,488.80 | 1,496.90 | 1,477.40 | 1,482.40 | 0.5M |
| 2025-09-16 | 1,462.40 | 1,483.30 | 1,460.40 | 1,481.40 | 0.2M |
| 2025-09-15 | 1,462.00 | 1,466.10 | 1,451.20 | 1,464.30 | 0.2M |
| 2025-09-12 | 1,470.40 | 1,476.20 | 1,461.30 | 1,465.00 | 0.2M |
| 2025-09-11 | 1,467.20 | 1,468.80 | 1,457.70 | 1,467.20 | 0.1M |
| 2025-09-10 | 1,434.00 | 1,470.00 | 1,433.10 | 1,464.10 | 0.4M |
| 2025-09-09 | 1,419.00 | 1,430.10 | 1,410.00 | 1,428.40 | 0.2M |
| 2025-09-08 | 1,423.80 | 1,428.20 | 1,403.10 | 1,405.10 | 0.3M |
| 2025-09-05 | 1,446.10 | 1,452.00 | 1,401.90 | 1,421.70 | 0.3M |
| 2025-09-04 | 1,462.40 | 1,466.90 | 1,440.30 | 1,442.70 | 0.2M |
| 2025-09-03 | 1,469.20 | 1,470.20 | 1,454.00 | 1,466.20 | 0.1M |
| 2025-09-02 | 1,470.70 | 1,478.00 | 1,462.70 | 1,465.70 | 0.2M |
| 2025-09-01 | 1,463.60 | 1,475.10 | 1,462.00 | 1,470.00 | 0.1M |
| 2025-08-29 | 1,454.20 | 1,467.40 | 1,442.50 | 1,457.40 | 0.2M |
| 2025-08-28 | 1,489.80 | 1,489.80 | 1,453.80 | 1,456.00 | 6.6M |
| 2025-08-26 | 1,509.00 | 1,513.50 | 1,492.60 | 1,498.30 | 6.4M |
| 2025-08-25 | 1,481.90 | 1,517.90 | 1,481.00 | 1,511.30 | 6.9M |
| 2025-08-22 | 1,500.50 | 1,500.50 | 1,473.70 | 1,476.50 | 3.9M |
| 2025-08-21 | 1,510.00 | 1,514.10 | 1,496.80 | 1,502.70 | 0.7M |
| 2025-08-20 | 1,483.60 | 1,511.10 | 1,470.20 | 1,507.40 | 3.0M |
| 2025-08-19 | 1,494.20 | 1,494.20 | 1,482.00 | 1,490.40 | 0.3M |
| 2025-08-18 | 1,509.00 | 1,509.00 | 1,486.00 | 1,496.70 | 0.4M |
| 2025-08-14 | 1,514.30 | 1,527.00 | 1,497.00 | 1,499.10 | 0.1M |
| 2025-08-13 | 1,514.00 | 1,517.00 | 1,500.10 | 1,512.40 | 0.1M |
| 2025-08-12 | 1,498.70 | 1,521.90 | 1,498.60 | 1,509.00 | 0.2M |
| 2025-08-11 | 1,480.40 | 1,502.20 | 1,479.40 | 1,496.80 | 0.1M |
| 2025-08-08 | 1,490.90 | 1,491.80 | 1,474.00 | 1,486.30 | 0.1M |
| 2025-08-07 | 1,468.00 | 1,491.10 | 1,452.00 | 1,489.10 | 0.1M |
| 2025-08-06 | 1,489.10 | 1,490.10 | 1,471.60 | 1,474.80 | 0.0M |
| 2025-08-05 | 1,485.50 | 1,497.30 | 1,483.60 | 1,493.40 | 0.1M |
| 2025-08-04 | 1,461.60 | 1,488.00 | 1,459.70 | 1,485.70 | 0.1M |
| 2025-08-01 | 1,475.60 | 1,482.90 | 1,461.40 | 1,464.80 | 0.1M |
| 2025-07-31 | 1,484.00 | 1,491.00 | 1,460.60 | 1,476.20 | 4.0M |
| 2025-07-30 | 1,486.30 | 1,488.30 | 1,478.60 | 1,485.00 | 4.5M |
| 2025-07-29 | 1,478.30 | 1,488.00 | 1,471.40 | 1,483.30 | 6.4M |
| 2025-07-28 | 1,490.30 | 1,500.00 | 1,473.70 | 1,476.40 | 4.7M |
| 2025-07-25 | 1,512.10 | 1,522.70 | 1,497.50 | 1,500.30 | 1.2M |
| 2025-07-24 | 1,545.00 | 1,546.00 | 1,512.80 | 1,518.30 | 0.8M |
| 2025-07-23 | 1,535.90 | 1,547.90 | 1,530.00 | 1,541.40 | 1.0M |
| 2025-07-22 | 1,546.20 | 1,550.50 | 1,530.50 | 1,532.10 | 0.6M |
| 2025-07-21 | 1,560.00 | 1,562.10 | 1,539.00 | 1,543.10 | 0.7M |
| 2025-07-18 | 1,552.90 | 1,562.90 | 1,542.90 | 1,560.60 | 0.6M |
| 2025-07-17 | 1,561.20 | 1,568.00 | 1,544.30 | 1,545.70 | 0.9M |
| 2025-07-16 | 1,571.50 | 1,575.70 | 1,562.00 | 1,564.30 | 0.6M |
| 2025-07-15 | 1,590.00 | 1,622.20 | 1,552.50 | 1,568.80 | 1.5M |
| 2025-07-14 | 1,628.20 | 1,631.70 | 1,605.90 | 1,621.20 | 0.6M |
| 2025-07-11 | 1,635.80 | 1,652.50 | 1,628.20 | 1,634.30 | 0.2M |
| 2025-07-10 | 1,675.20 | 1,677.50 | 1,647.10 | 1,661.50 | 0.2M |
| 2025-07-09 | 1,703.30 | 1,703.40 | 1,670.00 | 1,672.50 | 0.3M |
| 2025-07-08 | 1,702.40 | 1,717.50 | 1,688.00 | 1,707.00 | 0.2M |
| 2025-07-07 | 1,715.90 | 1,718.00 | 1,703.30 | 1,709.10 | 0.1M |
| 2025-07-04 | 1,708.50 | 1,727.00 | 1,705.20 | 1,726.00 | 0.0M |
| 2025-07-03 | 1,721.70 | 1,734.50 | 1,712.70 | 1,714.40 | 0.1M |
| 2025-07-02 | 1,726.00 | 1,744.30 | 1,716.00 | 1,723.60 | 0.1M |
| 2025-07-01 | 1,743.50 | 1,750.70 | 1,720.30 | 1,723.80 | 0.1M |
| 2025-06-30 | 1,734.00 | 1,743.10 | 1,723.00 | 1,739.20 | 0.0M |
| 2025-06-27 | 1,743.60 | 1,759.00 | 1,722.00 | 1,732.50 | 0.1M |
| 2025-06-26 | 1,713.30 | 1,721.50 | 1,674.60 | 1,719.80 | 4.9M |
| 2025-06-25 | 1,687.10 | 1,719.30 | 1,687.10 | 1,715.80 | 3.4M |
| 2025-06-24 | 1,714.20 | 1,732.40 | 1,692.00 | 1,694.20 | 4.6M |
| 2025-06-23 | 1,720.20 | 1,725.20 | 1,700.20 | 1,704.70 | 5.1M |
| 2025-06-20 | 1,712.50 | 1,739.00 | 1,708.50 | 1,736.50 | 1.1M |
| 2025-06-19 | 1,712.80 | 1,716.50 | 1,699.00 | 1,712.90 | 0.5M |
| 2025-06-18 | 1,734.70 | 1,744.70 | 1,710.70 | 1,716.80 | 0.3M |
| 2025-06-17 | 1,728.00 | 1,739.00 | 1,721.90 | 1,731.70 | 0.3M |
| 2025-06-16 | 1,695.00 | 1,728.60 | 1,688.90 | 1,722.70 | 0.3M |
| 2025-06-13 | 1,677.20 | 1,714.80 | 1,668.60 | 1,696.00 | 0.2M |
| 2025-06-12 | 1,722.00 | 1,727.10 | 1,697.80 | 1,705.70 | 0.2M |
| 2025-06-11 | 1,675.30 | 1,726.00 | 1,667.90 | 1,723.70 | 0.3M |
| 2025-06-10 | 1,657.80 | 1,689.00 | 1,655.10 | 1,672.60 | 0.2M |
| 2025-06-09 | 1,645.50 | 1,659.30 | 1,645.50 | 1,652.00 | 0.1M |
| 2025-06-06 | 1,634.90 | 1,642.90 | 1,626.30 | 1,640.70 | 0.1M |
| 2025-06-05 | 1,636.60 | 1,661.00 | 1,633.80 | 1,638.50 | 0.2M |
| 2025-06-04 | 1,633.30 | 1,648.10 | 1,630.80 | 1,632.60 | 0.1M |
| 2025-06-03 | 1,651.20 | 1,652.80 | 1,627.20 | 1,637.40 | 0.1M |
| 2025-06-02 | 1,640.10 | 1,644.40 | 1,612.70 | 1,637.90 | 0.1M |
| 2025-05-30 | 1,662.00 | 1,669.50 | 1,638.00 | 1,646.30 | 0.2M |
| 2025-05-29 | 1,673.00 | 1,683.80 | 1,666.40 | 1,672.00 | 4.6M |
| 2025-05-28 | 1,658.00 | 1,676.00 | 1,655.30 | 1,663.40 | 3.3M |
| 2025-05-27 | 1,683.00 | 1,686.80 | 1,654.30 | 1,665.30 | 5.5M |
| 2025-05-26 | 1,662.70 | 1,687.70 | 1,662.70 | 1,683.20 | 5.1M |
| 2025-05-23 | 1,640.00 | 1,683.60 | 1,636.80 | 1,660.70 | 1.2M |
| 2025-05-22 | 1,642.10 | 1,651.40 | 1,626.70 | 1,646.40 | 0.5M |
| 2025-05-21 | 1,653.20 | 1,666.40 | 1,641.60 | 1,661.00 | 0.3M |
| 2025-05-20 | 1,665.80 | 1,679.00 | 1,650.40 | 1,652.30 | 0.6M |
| 2025-05-19 | 1,674.00 | 1,674.00 | 1,651.50 | 1,662.10 | 0.3M |
| 2025-05-16 | 1,705.50 | 1,708.40 | 1,673.10 | 1,675.40 | 0.5M |
| 2025-05-15 | 1,655.00 | 1,713.50 | 1,640.40 | 1,705.50 | 0.4M |
| 2025-05-14 | 1,634.40 | 1,655.30 | 1,631.90 | 1,651.20 | 0.2M |
| 2025-05-13 | 1,685.20 | 1,685.20 | 1,630.90 | 1,633.40 | 0.3M |
| 2025-05-12 | 1,614.00 | 1,687.70 | 1,612.20 | 1,685.20 | 0.4M |
| 2025-05-09 | 1,569.00 | 1,588.00 | 1,569.00 | 1,581.80 | 0.1M |
| 2025-05-08 | 1,572.00 | 1,612.60 | 1,571.00 | 1,591.50 | 0.1M |
| 2025-05-07 | 1,566.20 | 1,590.00 | 1,564.90 | 1,576.70 | 0.1M |
| 2025-05-06 | 1,585.70 | 1,593.90 | 1,580.00 | 1,590.20 | 0.0M |
| 2025-05-05 | 1,597.20 | 1,611.00 | 1,581.00 | 1,584.90 | 0.1M |
| 2025-05-02 | 1,579.80 | 1,597.70 | 1,574.50 | 1,588.20 | 0.1M |
| 2025-04-30 | 1,581.20 | 1,600.00 | 1,575.00 | 1,580.20 | 0.1M |
| 2025-04-29 | 1,569.10 | 1,597.00 | 1,567.20 | 1,584.10 | 0.1M |
| 2025-04-28 | 1,579.50 | 1,583.60 | 1,553.70 | 1,568.10 | 0.2M |
| 2025-04-25 | 1,584.30 | 1,615.10 | 1,570.20 | 1,578.70 | 0.2M |
| 2025-04-24 | 1,587.10 | 1,593.60 | 1,566.20 | 1,576.70 | 4.2M |
| 2025-04-23 | 1,553.00 | 1,590.00 | 1,539.30 | 1,584.70 | 11.7M |
| 2025-04-22 | 1,484.00 | 1,490.70 | 1,458.00 | 1,470.10 | 5.6M |
| 2025-04-21 | 1,427.00 | 1,493.90 | 1,427.00 | 1,475.00 | 6.3M |
| 2025-04-17 | 1,408.70 | 1,431.10 | 1,377.40 | 1,427.30 | 1.4M |
| 2025-04-16 | 1,407.00 | 1,426.70 | 1,397.40 | 1,421.50 | 0.3M |
| 2025-04-15 | 1,409.10 | 1,420.80 | 1,401.30 | 1,418.80 | 0.2M |
| 2025-04-11 | 1,361.45 | 1,420.00 | 1,361.45 | 1,388.25 | 0.3M |
| 2025-04-09 | 1,358.00 | 1,383.05 | 1,353.40 | 1,375.75 | 0.3M |
| 2025-04-08 | 1,390.00 | 1,414.90 | 1,368.00 | 1,399.70 | 0.2M |
| 2025-04-07 | 1,347.00 | 1,375.15 | 1,301.55 | 1,370.50 | 0.4M |
| 2025-04-04 | 1,450.00 | 1,454.90 | 1,416.95 | 1,419.20 | 0.4M |
| 2025-04-03 | 1,487.45 | 1,500.10 | 1,466.95 | 1,469.25 | 0.3M |
| 2025-04-02 | 1,520.00 | 1,539.95 | 1,510.50 | 1,527.45 | 0.1M |
| 2025-04-01 | 1,571.80 | 1,584.15 | 1,528.55 | 1,532.00 | 0.4M |
| 2025-03-28 | 1,621.50 | 1,629.70 | 1,588.00 | 1,592.75 | 0.2M |
| 2025-03-27 | 1,617.75 | 1,635.50 | 1,605.05 | 1,627.25 | 4.3M |
| 2025-03-26 | 1,629.45 | 1,641.50 | 1,622.25 | 1,629.55 | 2.9M |
| 2025-03-25 | 1,624.00 | 1,659.90 | 1,622.05 | 1,628.75 | 6.0M |
| 2025-03-24 | 1,600.00 | 1,618.60 | 1,570.35 | 1,611.85 | 2.9M |
| 2025-03-21 | 1,552.50 | 1,600.00 | 1,532.15 | 1,578.55 | 2.4M |
| 2025-03-20 | 1,562.15 | 1,592.85 | 1,559.50 | 1,571.25 | 1.4M |
| 2025-03-19 | 1,557.00 | 1,562.95 | 1,534.20 | 1,558.05 | 0.6M |
| 2025-03-18 | 1,550.85 | 1,569.65 | 1,540.35 | 1,566.30 | 0.4M |
| 2025-03-17 | 1,532.90 | 1,551.80 | 1,528.10 | 1,549.50 | 0.1M |
| 2025-03-13 | 1,551.40 | 1,555.25 | 1,532.25 | 1,540.45 | 0.1M |
| 2025-03-12 | 1,558.60 | 1,562.15 | 1,513.15 | 1,546.00 | 0.2M |
| 2025-03-11 | 1,542.00 | 1,577.90 | 1,531.55 | 1,572.85 | 0.1M |
| 2025-03-10 | 1,567.30 | 1,580.40 | 1,556.00 | 1,557.15 | 0.1M |
| 2025-03-07 | 1,586.60 | 1,586.60 | 1,566.15 | 1,568.35 | 0.1M |
| 2025-03-06 | 1,590.65 | 1,598.10 | 1,582.25 | 1,590.80 | 0.1M |
| 2025-03-05 | 1,546.90 | 1,587.60 | 1,546.75 | 1,578.55 | 0.1M |
| 2025-03-04 | 1,563.65 | 1,563.65 | 1,534.10 | 1,546.70 | 0.1M |
| 2025-03-03 | 1,588.65 | 1,610.65 | 1,580.30 | 1,583.50 | 0.2M |
| 2025-02-28 | 1,626.00 | 1,626.00 | 1,575.40 | 1,585.60 | 0.1M |
| 2025-02-27 | 1,642.05 | 1,654.90 | 1,625.80 | 1,638.10 | 5.5M |
| 2025-02-25 | 1,650.90 | 1,659.50 | 1,640.95 | 1,646.85 | 4.1M |
| 2025-02-24 | 1,690.00 | 1,694.70 | 1,645.00 | 1,653.90 | 6.5M |
| 2025-02-21 | 1,700.50 | 1,715.10 | 1,696.05 | 1,708.95 | 5.5M |
| 2025-02-20 | 1,720.50 | 1,725.95 | 1,696.40 | 1,700.10 | 1.9M |
| 2025-02-19 | 1,727.05 | 1,739.30 | 1,712.60 | 1,721.35 | 0.7M |
| 2025-02-18 | 1,705.45 | 1,736.50 | 1,705.45 | 1,734.45 | 0.5M |
| 2025-02-17 | 1,727.10 | 1,730.70 | 1,707.80 | 1,720.60 | 0.2M |
| 2025-02-14 | 1,726.00 | 1,731.95 | 1,714.25 | 1,721.95 | 0.3M |
| 2025-02-13 | 1,720.10 | 1,740.65 | 1,715.00 | 1,718.00 | 0.1M |
| 2025-02-12 | 1,746.95 | 1,750.50 | 1,716.00 | 1,729.40 | 0.2M |
| 2025-02-11 | 1,750.10 | 1,760.60 | 1,729.00 | 1,735.15 | 0.1M |
| 2025-02-10 | 1,730.75 | 1,752.50 | 1,726.65 | 1,747.65 | 0.1M |
| 2025-02-07 | 1,731.60 | 1,742.00 | 1,718.05 | 1,738.55 | 0.1M |
| 2025-02-06 | 1,742.00 | 1,742.75 | 1,731.75 | 1,738.95 | 0.0M |
| 2025-02-05 | 1,751.90 | 1,764.95 | 1,730.00 | 1,731.00 | 0.1M |
| 2025-02-04 | 1,720.50 | 1,753.00 | 1,712.05 | 1,749.70 | 0.1M |
| 2025-02-03 | 1,674.15 | 1,716.25 | 1,674.10 | 1,711.90 | 0.1M |
| 2025-02-01 | 1,745.20 | 1,745.20 | 1,704.00 | 1,709.95 | 0.0M |
| 2025-01-31 | 1,739.70 | 1,755.95 | 1,735.45 | 1,745.55 | 0.0M |
| 2025-01-30 | 1,735.00 | 1,743.90 | 1,708.60 | 1,723.80 | 6.6M |
| 2025-01-29 | 1,718.75 | 1,735.90 | 1,707.05 | 1,730.10 | 6.8M |
| 2025-01-28 | 1,725.80 | 1,742.40 | 1,701.90 | 1,705.40 | 6.9M |
| 2025-01-27 | 1,790.00 | 1,791.40 | 1,718.80 | 1,723.95 | 6.5M |
| 2025-01-24 | 1,819.00 | 1,843.35 | 1,804.50 | 1,806.15 | 1.7M |
| 2025-01-23 | 1,833.40 | 1,842.35 | 1,819.05 | 1,821.20 | 1.7M |
| 2025-01-22 | 1,814.40 | 1,838.05 | 1,810.55 | 1,835.90 | 0.4M |
| 2025-01-21 | 1,804.20 | 1,826.20 | 1,801.60 | 1,808.95 | 0.6M |
| 2025-01-20 | 1,804.00 | 1,807.95 | 1,776.25 | 1,804.80 | 0.3M |
| 2025-01-17 | 1,775.00 | 1,804.00 | 1,765.35 | 1,801.55 | 0.3M |
| 2025-01-16 | 1,895.00 | 1,895.00 | 1,785.25 | 1,791.10 | 0.6M |
| 2025-01-15 | 1,829.70 | 1,835.00 | 1,808.25 | 1,820.45 | 0.3M |
| 2025-01-14 | 1,945.00 | 1,945.00 | 1,793.40 | 1,812.90 | 1.3M |
| 2025-01-13 | 1,979.90 | 2,003.25 | 1,956.70 | 1,973.45 | 0.4M |
| 2025-01-10 | 1,951.90 | 1,998.00 | 1,936.80 | 1,994.05 | 0.3M |
| 2025-01-09 | 1,931.65 | 1,950.55 | 1,929.35 | 1,937.10 | 0.1M |
| 2025-01-08 | 1,916.05 | 1,945.00 | 1,896.70 | 1,941.05 | 0.1M |
| 2025-01-07 | 1,979.30 | 1,980.50 | 1,910.00 | 1,916.40 | 0.2M |
| 2025-01-06 | 1,956.05 | 1,977.00 | 1,938.00 | 1,955.25 | 0.1M |
| 2025-01-03 | 1,975.40 | 1,992.95 | 1,952.50 | 1,956.40 | 0.1M |
| 2025-01-02 | 1,918.95 | 1,979.00 | 1,918.95 | 1,974.95 | 0.1M |
| 2025-01-01 | 1,927.95 | 1,945.85 | 1,921.00 | 1,924.30 | 0.0M |