1,102.70
Última Actualización: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 1,101.40 | 1,112.00 | 1,098.80 | 1,102.70 | 0.0M |
| 2025-10-01 | 1,095.70 | 1,115.00 | 1,095.70 | 1,098.80 | 0.0M |
| 2025-09-30 | 1,096.30 | 1,103.10 | 1,082.00 | 1,089.00 | 3.2M |
| 2025-09-29 | 1,099.40 | 1,108.70 | 1,084.00 | 1,093.70 | 3.6M |
| 2025-09-26 | 1,088.00 | 1,106.90 | 1,067.10 | 1,094.80 | 5.4M |
| 2025-09-25 | 1,106.50 | 1,116.30 | 1,100.40 | 1,104.70 | 6.6M |
| 2025-09-24 | 1,119.70 | 1,122.40 | 1,097.20 | 1,099.80 | 2.4M |
| 2025-09-23 | 1,127.70 | 1,130.60 | 1,108.40 | 1,117.80 | 1.0M |
| 2025-09-22 | 1,126.40 | 1,134.70 | 1,119.50 | 1,125.70 | 1.4M |
| 2025-09-19 | 1,144.50 | 1,144.50 | 1,126.90 | 1,128.70 | 0.4M |
| 2025-09-18 | 1,103.90 | 1,141.00 | 1,102.60 | 1,139.10 | 3.1M |
| 2025-09-17 | 1,106.90 | 1,113.50 | 1,096.70 | 1,103.00 | 0.2M |
| 2025-09-16 | 1,105.80 | 1,116.80 | 1,096.80 | 1,101.90 | 0.4M |
| 2025-09-15 | 1,101.80 | 1,112.20 | 1,085.10 | 1,108.60 | 0.2M |
| 2025-09-12 | 1,121.00 | 1,126.90 | 1,100.00 | 1,103.00 | 0.2M |
| 2025-09-11 | 1,082.20 | 1,126.00 | 1,071.90 | 1,120.40 | 0.6M |
| 2025-09-10 | 1,058.80 | 1,084.00 | 1,058.20 | 1,060.80 | 0.3M |
| 2025-09-09 | 1,052.60 | 1,060.00 | 1,049.00 | 1,055.00 | 0.1M |
| 2025-09-08 | 1,048.10 | 1,062.00 | 1,046.00 | 1,050.90 | 0.1M |
| 2025-09-05 | 1,046.00 | 1,063.20 | 1,044.50 | 1,054.20 | 0.1M |
| 2025-09-04 | 1,070.10 | 1,070.10 | 1,039.00 | 1,041.80 | 0.1M |
| 2025-09-03 | 1,031.20 | 1,051.00 | 1,031.10 | 1,046.80 | 0.1M |
| 2025-09-02 | 1,038.20 | 1,042.80 | 1,028.20 | 1,032.00 | 0.1M |
| 2025-09-01 | 1,035.00 | 1,046.60 | 1,031.00 | 1,036.40 | 0.2M |
| 2025-08-29 | 1,043.30 | 1,048.00 | 1,031.00 | 1,039.40 | 0.1M |
| 2025-08-28 | 1,059.80 | 1,059.80 | 1,030.30 | 1,033.50 | 3.8M |
| 2025-08-26 | 1,070.00 | 1,073.80 | 1,048.00 | 1,049.90 | 4.0M |
| 2025-08-25 | 1,056.20 | 1,083.80 | 1,056.20 | 1,075.30 | 8.0M |
| 2025-08-22 | 1,053.90 | 1,063.60 | 1,043.50 | 1,058.60 | 5.3M |
| 2025-08-21 | 1,054.00 | 1,060.90 | 1,038.20 | 1,046.20 | 3.0M |
| 2025-08-20 | 1,070.70 | 1,080.00 | 1,050.90 | 1,054.80 | 2.6M |
| 2025-08-19 | 1,097.20 | 1,108.20 | 1,095.50 | 1,099.50 | 0.2M |
| 2025-08-18 | 1,095.60 | 1,100.60 | 1,080.10 | 1,098.40 | 0.1M |
| 2025-08-14 | 1,095.00 | 1,122.00 | 1,086.20 | 1,092.30 | 0.2M |
| 2025-08-13 | 1,070.10 | 1,093.00 | 1,066.10 | 1,087.80 | 0.1M |
| 2025-08-12 | 1,056.90 | 1,077.00 | 1,055.60 | 1,065.50 | 0.1M |
| 2025-08-11 | 1,046.50 | 1,065.40 | 1,042.80 | 1,063.10 | 0.2M |
| 2025-08-08 | 1,077.40 | 1,077.40 | 1,050.00 | 1,052.40 | 0.1M |
| 2025-08-07 | 1,068.60 | 1,090.50 | 1,056.00 | 1,076.50 | 0.2M |
| 2025-08-06 | 1,070.70 | 1,089.30 | 1,068.00 | 1,076.00 | 0.1M |
| 2025-08-05 | 1,089.80 | 1,115.00 | 1,067.00 | 1,082.40 | 0.3M |
| 2025-08-04 | 1,088.20 | 1,108.90 | 1,085.50 | 1,097.00 | 0.1M |
| 2025-08-01 | 1,146.10 | 1,146.10 | 1,082.70 | 1,086.00 | 0.2M |
| 2025-07-31 | 1,150.00 | 1,175.00 | 1,136.00 | 1,145.90 | 6.1M |
| 2025-07-30 | 1,160.10 | 1,168.00 | 1,150.10 | 1,161.50 | 3.3M |
| 2025-07-29 | 1,132.00 | 1,165.50 | 1,129.70 | 1,163.90 | 10.9M |
| 2025-07-28 | 1,127.00 | 1,141.50 | 1,125.00 | 1,134.30 | 3.1M |
| 2025-07-25 | 1,120.90 | 1,136.80 | 1,113.20 | 1,128.60 | 0.8M |
| 2025-07-24 | 1,129.50 | 1,137.80 | 1,119.20 | 1,121.60 | 1.3M |
| 2025-07-23 | 1,114.00 | 1,126.80 | 1,114.00 | 1,125.70 | 0.2M |
| 2025-07-22 | 1,145.40 | 1,145.40 | 1,108.60 | 1,110.10 | 1.4M |
| 2025-07-21 | 1,143.50 | 1,155.00 | 1,141.50 | 1,146.60 | 1.9M |
| 2025-07-18 | 1,162.90 | 1,163.80 | 1,147.70 | 1,149.10 | 0.2M |
| 2025-07-17 | 1,159.60 | 1,175.20 | 1,159.60 | 1,164.90 | 0.3M |
| 2025-07-16 | 1,155.10 | 1,165.30 | 1,153.90 | 1,159.40 | 0.1M |
| 2025-07-15 | 1,147.60 | 1,166.80 | 1,143.20 | 1,162.80 | 0.2M |
| 2025-07-14 | 1,131.50 | 1,155.60 | 1,131.50 | 1,149.60 | 0.2M |
| 2025-07-11 | 1,138.70 | 1,143.90 | 1,124.20 | 1,134.10 | 0.1M |
| 2025-07-10 | 1,151.10 | 1,159.00 | 1,136.90 | 1,139.90 | 0.2M |
| 2025-07-09 | 1,159.00 | 1,175.00 | 1,144.00 | 1,153.20 | 0.2M |
| 2025-07-08 | 1,171.00 | 1,175.60 | 1,140.00 | 1,159.10 | 0.3M |
| 2025-07-07 | 1,204.00 | 1,204.00 | 1,187.00 | 1,192.50 | 0.0M |
| 2025-07-04 | 1,171.20 | 1,208.00 | 1,171.10 | 1,203.20 | 0.1M |
| 2025-07-03 | 1,166.90 | 1,173.80 | 1,156.40 | 1,168.90 | 0.1M |
| 2025-07-02 | 1,146.90 | 1,181.50 | 1,145.80 | 1,171.30 | 0.1M |
| 2025-07-01 | 1,145.70 | 1,150.60 | 1,123.50 | 1,146.00 | 0.1M |
| 2025-06-30 | 1,148.10 | 1,174.50 | 1,144.80 | 1,147.50 | 0.1M |
| 2025-06-27 | 1,134.40 | 1,151.00 | 1,133.40 | 1,135.90 | 0.1M |
| 2025-06-26 | 1,131.30 | 1,142.00 | 1,120.40 | 1,130.70 | 4.2M |
| 2025-06-25 | 1,121.90 | 1,128.00 | 1,113.80 | 1,126.20 | 3.9M |
| 2025-06-24 | 1,098.40 | 1,127.00 | 1,098.40 | 1,112.40 | 8.1M |
| 2025-06-23 | 1,093.10 | 1,111.10 | 1,093.10 | 1,105.30 | 3.5M |
| 2025-06-20 | 1,086.30 | 1,111.50 | 1,086.30 | 1,103.80 | 2.4M |
| 2025-06-19 | 1,110.10 | 1,119.40 | 1,088.00 | 1,091.10 | 0.5M |
| 2025-06-18 | 1,115.80 | 1,132.00 | 1,112.00 | 1,115.00 | 0.3M |
| 2025-06-17 | 1,159.40 | 1,159.40 | 1,102.50 | 1,115.80 | 0.8M |
| 2025-06-16 | 1,161.90 | 1,165.70 | 1,149.00 | 1,155.50 | 0.1M |
| 2025-06-13 | 1,155.90 | 1,165.00 | 1,147.30 | 1,160.00 | 0.2M |
| 2025-06-12 | 1,178.70 | 1,189.10 | 1,163.20 | 1,167.20 | 0.2M |
| 2025-06-11 | 1,187.90 | 1,188.00 | 1,169.00 | 1,174.00 | 0.2M |
| 2025-06-10 | 1,169.90 | 1,185.00 | 1,165.70 | 1,179.70 | 0.1M |
| 2025-06-09 | 1,174.10 | 1,185.00 | 1,170.60 | 1,172.00 | 0.1M |
| 2025-06-06 | 1,176.20 | 1,178.00 | 1,163.70 | 1,174.70 | 0.1M |
| 2025-06-05 | 1,156.50 | 1,173.80 | 1,156.50 | 1,173.20 | 0.1M |
| 2025-06-04 | 1,162.10 | 1,166.70 | 1,150.60 | 1,152.20 | 0.1M |
| 2025-06-03 | 1,152.90 | 1,166.50 | 1,144.00 | 1,158.20 | 0.1M |
| 2025-06-02 | 1,160.30 | 1,160.30 | 1,148.00 | 1,150.20 | 0.0M |
| 2025-05-30 | 1,182.70 | 1,182.70 | 1,159.10 | 1,162.50 | 0.1M |
| 2025-05-29 | 1,168.90 | 1,184.00 | 1,153.00 | 1,180.70 | 4.2M |
| 2025-05-28 | 1,193.80 | 1,193.80 | 1,149.00 | 1,153.40 | 7.8M |
| 2025-05-27 | 1,188.50 | 1,214.00 | 1,171.00 | 1,198.20 | 4.8M |
| 2025-05-26 | 1,200.10 | 1,216.60 | 1,183.20 | 1,188.40 | 4.2M |
| 2025-05-23 | 1,184.00 | 1,209.20 | 1,184.00 | 1,207.80 | 1.8M |
| 2025-05-22 | 1,212.50 | 1,217.50 | 1,185.00 | 1,197.90 | 0.5M |
| 2025-05-21 | 1,200.00 | 1,232.00 | 1,200.00 | 1,213.80 | 0.3M |
| 2025-05-20 | 1,220.30 | 1,229.00 | 1,199.50 | 1,202.10 | 2.4M |
| 2025-05-19 | 1,213.50 | 1,235.80 | 1,211.70 | 1,215.30 | 0.2M |
| 2025-05-16 | 1,223.90 | 1,229.40 | 1,208.50 | 1,213.20 | 0.2M |
| 2025-05-15 | 1,235.80 | 1,235.90 | 1,221.40 | 1,227.90 | 0.2M |
| 2025-05-14 | 1,233.10 | 1,242.30 | 1,220.00 | 1,231.80 | 0.3M |
| 2025-05-13 | 1,235.50 | 1,260.60 | 1,230.00 | 1,231.50 | 0.2M |
| 2025-05-12 | 1,161.90 | 1,220.00 | 1,130.00 | 1,216.90 | 0.4M |
| 2025-05-09 | 1,161.50 | 1,174.00 | 1,153.70 | 1,172.00 | 0.1M |
| 2025-05-08 | 1,209.10 | 1,213.90 | 1,163.50 | 1,169.50 | 0.1M |
| 2025-05-07 | 1,218.40 | 1,226.90 | 1,201.00 | 1,209.10 | 0.1M |
| 2025-05-06 | 1,208.40 | 1,229.40 | 1,196.30 | 1,218.50 | 0.1M |
| 2025-05-05 | 1,235.70 | 1,263.00 | 1,226.60 | 1,254.40 | 0.1M |
| 2025-05-02 | 1,255.00 | 1,258.80 | 1,217.80 | 1,223.80 | 0.1M |
| 2025-04-30 | 1,233.30 | 1,245.50 | 1,199.50 | 1,239.30 | 0.1M |
| 2025-04-29 | 1,249.90 | 1,254.50 | 1,217.00 | 1,223.70 | 0.1M |
| 2025-04-28 | 1,236.10 | 1,270.90 | 1,233.30 | 1,258.30 | 0.1M |
| 2025-04-25 | 1,277.50 | 1,280.00 | 1,224.00 | 1,229.40 | 0.1M |
| 2025-04-24 | 1,248.00 | 1,286.00 | 1,246.00 | 1,266.10 | 3.9M |
| 2025-04-23 | 1,200.00 | 1,259.20 | 1,189.00 | 1,255.30 | 5.1M |
| 2025-04-22 | 1,210.10 | 1,223.70 | 1,188.80 | 1,191.90 | 5.8M |
| 2025-04-21 | 1,189.90 | 1,212.00 | 1,172.90 | 1,209.30 | 5.7M |
| 2025-04-17 | 1,142.50 | 1,182.00 | 1,135.80 | 1,180.30 | 3.0M |
| 2025-04-16 | 1,145.00 | 1,159.00 | 1,127.20 | 1,139.20 | 0.3M |
| 2025-04-15 | 1,110.30 | 1,146.70 | 1,110.00 | 1,143.80 | 0.2M |
| 2025-04-11 | 1,099.90 | 1,115.25 | 1,084.20 | 1,093.00 | 0.2M |
| 2025-04-09 | 1,058.75 | 1,084.40 | 1,053.05 | 1,064.85 | 0.3M |
| 2025-04-08 | 1,130.75 | 1,137.50 | 1,101.50 | 1,108.15 | 0.1M |
| 2025-04-07 | 1,059.55 | 1,118.10 | 1,055.00 | 1,106.05 | 0.2M |
| 2025-04-04 | 1,180.55 | 1,180.55 | 1,062.00 | 1,113.40 | 0.6M |
| 2025-04-03 | 1,241.25 | 1,277.15 | 1,187.00 | 1,189.45 | 0.3M |
| 2025-04-02 | 1,135.75 | 1,172.95 | 1,131.50 | 1,171.40 | 0.1M |
| 2025-04-01 | 1,161.65 | 1,199.30 | 1,142.70 | 1,146.70 | 0.1M |
| 2025-03-28 | 1,189.60 | 1,189.60 | 1,161.60 | 1,173.90 | 0.0M |
| 2025-03-27 | 1,157.65 | 1,177.00 | 1,140.40 | 1,172.25 | 3.8M |
| 2025-03-26 | 1,217.95 | 1,217.95 | 1,164.95 | 1,167.25 | 4.0M |
| 2025-03-25 | 1,221.60 | 1,221.60 | 1,178.70 | 1,202.85 | 4.6M |
| 2025-03-24 | 1,220.00 | 1,239.80 | 1,214.00 | 1,219.50 | 4.9M |
| 2025-03-21 | 1,193.35 | 1,211.50 | 1,190.00 | 1,209.80 | 1.5M |
| 2025-03-20 | 1,178.65 | 1,189.05 | 1,167.15 | 1,183.30 | 0.3M |
| 2025-03-19 | 1,156.75 | 1,173.65 | 1,143.40 | 1,171.00 | 0.3M |
| 2025-03-18 | 1,132.80 | 1,149.00 | 1,126.60 | 1,147.15 | 0.1M |
| 2025-03-17 | 1,107.40 | 1,132.15 | 1,107.40 | 1,121.40 | 0.1M |
| 2025-03-13 | 1,117.85 | 1,124.40 | 1,100.00 | 1,102.75 | 0.1M |
| 2025-03-12 | 1,107.05 | 1,123.00 | 1,090.75 | 1,116.00 | 0.1M |
| 2025-03-11 | 1,096.20 | 1,110.15 | 1,095.40 | 1,101.35 | 0.1M |
| 2025-03-10 | 1,115.00 | 1,122.35 | 1,099.00 | 1,102.60 | 0.1M |
| 2025-03-07 | 1,120.20 | 1,126.00 | 1,104.70 | 1,110.10 | 0.1M |
| 2025-03-06 | 1,118.95 | 1,128.60 | 1,111.20 | 1,124.95 | 0.1M |
| 2025-03-05 | 1,063.10 | 1,115.15 | 1,062.55 | 1,104.85 | 0.1M |
| 2025-03-04 | 1,050.10 | 1,075.00 | 1,045.25 | 1,063.10 | 0.1M |
| 2025-03-03 | 1,067.50 | 1,078.95 | 1,050.00 | 1,074.15 | 0.0M |
| 2025-02-28 | 1,078.90 | 1,080.00 | 1,068.00 | 1,071.00 | 0.0M |
| 2025-02-27 | 1,092.70 | 1,097.85 | 1,072.70 | 1,086.65 | 3.4M |
| 2025-02-25 | 1,118.70 | 1,118.70 | 1,086.20 | 1,088.40 | 4.4M |
| 2025-02-24 | 1,129.35 | 1,134.55 | 1,105.50 | 1,109.85 | 6.6M |
| 2025-02-21 | 1,135.40 | 1,135.40 | 1,103.00 | 1,118.90 | 2.6M |
| 2025-02-20 | 1,126.15 | 1,137.30 | 1,114.90 | 1,129.55 | 0.6M |
| 2025-02-19 | 1,110.50 | 1,143.45 | 1,059.75 | 1,140.50 | 0.9M |
| 2025-02-18 | 1,169.30 | 1,175.00 | 1,145.80 | 1,169.70 | 0.1M |
| 2025-02-17 | 1,130.65 | 1,182.00 | 1,120.00 | 1,178.15 | 0.1M |
| 2025-02-14 | 1,197.80 | 1,197.80 | 1,130.05 | 1,136.95 | 0.1M |
| 2025-02-13 | 1,175.45 | 1,215.75 | 1,175.45 | 1,190.85 | 0.1M |
| 2025-02-12 | 1,144.45 | 1,163.00 | 1,133.75 | 1,153.00 | 0.1M |
| 2025-02-11 | 1,177.30 | 1,183.25 | 1,150.90 | 1,155.05 | 0.0M |
| 2025-02-10 | 1,200.50 | 1,204.70 | 1,166.85 | 1,187.20 | 0.1M |
| 2025-02-07 | 1,195.05 | 1,227.85 | 1,194.90 | 1,204.05 | 0.1M |
| 2025-02-06 | 1,207.95 | 1,220.00 | 1,199.75 | 1,203.35 | 0.1M |
| 2025-02-05 | 1,182.00 | 1,222.00 | 1,177.00 | 1,205.10 | 0.1M |
| 2025-02-04 | 1,165.00 | 1,186.60 | 1,165.00 | 1,183.05 | 0.0M |
| 2025-02-03 | 1,126.20 | 1,141.25 | 1,119.25 | 1,138.55 | 0.0M |
| 2025-02-01 | 1,177.55 | 1,179.15 | 1,147.20 | 1,149.95 | 0.1M |
| 2025-01-31 | 1,199.90 | 1,199.90 | 1,177.80 | 1,184.65 | 0.0M |
| 2025-01-30 | 1,165.95 | 1,196.70 | 1,164.30 | 1,190.25 | 4.2M |
| 2025-01-29 | 1,141.60 | 1,165.60 | 1,140.20 | 1,160.45 | 3.3M |
| 2025-01-28 | 1,171.00 | 1,175.90 | 1,141.95 | 1,145.30 | 5.3M |
| 2025-01-27 | 1,205.60 | 1,211.75 | 1,167.00 | 1,178.10 | 3.1M |
| 2025-01-24 | 1,250.05 | 1,252.65 | 1,215.10 | 1,219.15 | 0.7M |
| 2025-01-23 | 1,210.05 | 1,263.00 | 1,207.85 | 1,254.25 | 2.7M |
| 2025-01-22 | 1,198.00 | 1,199.25 | 1,177.60 | 1,198.20 | 0.3M |
| 2025-01-21 | 1,208.35 | 1,225.05 | 1,194.25 | 1,195.65 | 0.2M |
| 2025-01-20 | 1,186.05 | 1,213.75 | 1,182.20 | 1,208.95 | 0.3M |
| 2025-01-17 | 1,155.35 | 1,188.95 | 1,153.20 | 1,186.50 | 0.2M |
| 2025-01-16 | 1,167.00 | 1,169.45 | 1,157.95 | 1,165.15 | 0.1M |
| 2025-01-15 | 1,186.75 | 1,186.80 | 1,156.30 | 1,158.05 | 0.2M |
| 2025-01-14 | 1,173.55 | 1,191.45 | 1,166.00 | 1,184.60 | 0.1M |
| 2025-01-13 | 1,208.00 | 1,208.00 | 1,162.00 | 1,165.45 | 0.1M |
| 2025-01-10 | 1,253.80 | 1,263.00 | 1,194.35 | 1,208.55 | 0.2M |
| 2025-01-09 | 1,285.20 | 1,305.00 | 1,257.05 | 1,259.70 | 0.1M |
| 2025-01-08 | 1,312.00 | 1,313.75 | 1,275.20 | 1,294.60 | 0.1M |
| 2025-01-07 | 1,329.80 | 1,340.00 | 1,308.35 | 1,310.60 | 0.1M |
| 2025-01-06 | 1,329.55 | 1,335.30 | 1,318.40 | 1,326.10 | 0.1M |
| 2025-01-03 | 1,355.00 | 1,355.00 | 1,330.00 | 1,334.15 | 0.1M |
| 2025-01-02 | 1,364.40 | 1,368.00 | 1,350.15 | 1,363.60 | 0.1M |
| 2025-01-01 | 1,352.60 | 1,368.00 | 1,344.25 | 1,364.25 | 0.0M |