1,109.50
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 | 1,111.00 | 1,111.00 | 1,110.10 | 1,109.50 | 0.0M |
| 2025-10-01 | 1,112.00 | 1,112.00 | 1,105.10 | 1,102.50 | 0.0M |
| 2025-09-30 | 1,105.00 | 1,107.30 | 1,088.60 | 1,094.90 | 0.0M |
| 2025-09-29 | 1,104.40 | 1,112.60 | 1,089.40 | 1,098.90 | 0.0M |
| 2025-09-26 | 1,080.00 | 1,105.50 | 1,075.00 | 1,099.80 | 0.0M |
| 2025-09-25 | 1,112.80 | 1,120.00 | 1,108.70 | 1,108.80 | 0.0M |
| 2025-09-24 | 1,123.60 | 1,123.60 | 1,104.00 | 1,104.90 | 0.0M |
| 2025-09-23 | 1,131.00 | 1,131.00 | 1,114.20 | 1,123.60 | 0.0M |
| 2025-09-22 | 1,136.90 | 1,136.90 | 1,125.00 | 1,129.90 | 0.0M |
| 2025-09-19 | 1,147.00 | 1,149.10 | 1,132.00 | 1,133.80 | 0.0M |
| 2025-09-18 | 1,110.10 | 1,145.70 | 1,110.10 | 1,143.10 | 0.0M |
| 2025-09-17 | 1,110.00 | 1,111.00 | 1,110.00 | 1,108.40 | 0.0M |
| 2025-09-16 | 1,119.40 | 1,119.40 | 1,103.50 | 1,107.10 | 0.0M |
| 2025-09-15 | 1,099.50 | 1,116.00 | 1,092.30 | 1,114.40 | 0.0M |
| 2025-09-12 | 1,123.30 | 1,127.10 | 1,105.50 | 1,108.50 | 0.0M |
| 2025-09-11 | 1,090.00 | 1,129.40 | 1,080.00 | 1,124.60 | 0.1M |
| 2025-09-10 | 1,064.00 | 1,087.00 | 1,064.00 | 1,065.60 | 0.0M |
| 2025-09-09 | 1,059.20 | 1,063.80 | 1,059.20 | 1,060.00 | 0.0M |
| 2025-09-08 | 1,079.00 | 1,079.00 | 1,051.50 | 1,054.00 | 0.0M |
| 2025-09-05 | 1,050.90 | 1,061.00 | 1,050.90 | 1,059.70 | 0.0M |
| 2025-09-04 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2025-09-03 | 1,041.00 | 1,054.60 | 1,039.20 | 1,052.20 | 0.0M |
| 2025-09-02 | 1,045.50 | 1,045.50 | 1,034.20 | 1,037.50 | 0.0M |
| 2025-09-01 | 1,040.00 | 1,047.30 | 1,036.40 | 1,041.20 | 0.0M |
| 2025-08-29 | 1,040.00 | 1,050.10 | 1,040.00 | 1,043.10 | 0.0M |
| 2025-08-28 | 1,054.40 | 1,057.50 | 1,036.00 | 1,037.80 | 0.2M |
| 2025-08-26 | 1,074.70 | 1,074.70 | 1,054.00 | 1,055.70 | 0.1M |
| 2025-08-25 | 1,069.10 | 1,088.30 | 1,066.00 | 1,080.50 | 0.1M |
| 2025-08-22 | 1,060.00 | 1,067.40 | 1,052.90 | 1,064.80 | 0.0M |
| 2025-08-21 | 1,051.00 | 1,066.20 | 1,044.00 | 1,050.90 | 0.0M |
| 2025-08-20 | 1,100.00 | 1,100.00 | 1,058.30 | 1,060.30 | 0.1M |
| 2025-08-19 | 1,103.70 | 1,110.00 | 1,103.00 | 1,103.40 | 0.0M |
| 2025-08-18 | 1,095.00 | 1,105.00 | 1,088.60 | 1,103.70 | 0.0M |
| 2025-08-14 | 1,105.20 | 1,125.90 | 1,095.00 | 1,098.00 | 0.0M |
| 2025-08-13 | 1,086.00 | 1,099.00 | 1,086.00 | 1,094.00 | 0.0M |
| 2025-08-12 | 1,066.30 | 1,078.40 | 1,064.00 | 1,069.20 | 0.0M |
| 2025-08-11 | 1,059.80 | 1,066.40 | 1,059.80 | 1,066.00 | 0.0M |
| 2025-08-08 | 1,075.50 | 1,075.50 | 1,057.30 | 1,057.30 | 0.0M |
| 2025-08-07 | 1,095.00 | 1,095.00 | 1,061.80 | 1,082.70 | 0.0M |
| 2025-08-06 | 1,078.30 | 1,085.10 | 1,076.00 | 1,080.00 | 0.0M |
| 2025-08-05 | 1,096.80 | 1,116.10 | 1,074.80 | 1,088.80 | 0.0M |
| 2025-08-04 | 1,093.00 | 1,111.00 | 1,091.10 | 1,101.30 | 0.0M |
| 2025-08-01 | 1,121.00 | 1,121.00 | 1,088.50 | 1,090.10 | 0.0M |
| 2025-07-31 | 1,165.00 | 1,181.50 | 1,149.00 | 1,150.90 | 0.1M |
| 2025-07-30 | 1,167.00 | 1,171.90 | 1,163.00 | 1,167.20 | 0.0M |
| 2025-07-29 | 1,144.50 | 1,171.20 | 1,143.70 | 1,171.00 | 0.0M |
| 2025-07-28 | 1,133.80 | 1,146.90 | 1,132.10 | 1,140.10 | 0.0M |
| 2025-07-25 | 1,120.00 | 1,142.90 | 1,120.00 | 1,134.90 | 0.0M |
| 2025-07-24 | 1,136.80 | 1,141.50 | 1,125.50 | 1,129.20 | 0.0M |
| 2025-07-23 | 1,122.40 | 1,132.90 | 1,122.40 | 1,131.00 | 0.0M |
| 2025-07-22 | 1,144.50 | 1,145.70 | 1,116.10 | 1,116.40 | 0.0M |
| 2025-07-21 | 1,153.90 | 1,154.60 | 1,153.90 | 1,152.10 | 0.0M |
| 2025-07-18 | 1,163.60 | 1,166.40 | 1,155.40 | 1,153.60 | 0.0M |
| 2025-07-17 | 1,167.50 | 1,180.00 | 1,165.20 | 1,168.20 | 0.0M |
| 2025-07-16 | 1,159.80 | 1,169.00 | 1,159.80 | 1,167.80 | 0.0M |
| 2025-07-15 | 1,156.00 | 1,172.80 | 1,150.00 | 1,167.60 | 0.0M |
| 2025-07-14 | 1,147.00 | 1,159.30 | 1,143.90 | 1,155.80 | 0.0M |
| 2025-07-11 | 1,149.70 | 1,150.00 | 1,132.30 | 1,140.10 | 0.0M |
| 2025-07-10 | 1,165.20 | 1,165.20 | 1,145.00 | 1,146.40 | 0.0M |
| 2025-07-09 | 1,166.70 | 1,180.00 | 1,154.40 | 1,159.90 | 0.0M |
| 2025-07-08 | 1,184.00 | 1,184.00 | 1,148.00 | 1,166.60 | 0.0M |
| 2025-07-07 | 1,202.40 | 1,203.80 | 1,195.00 | 1,202.10 | 0.0M |
| 2025-07-04 | 1,182.00 | 1,215.20 | 1,182.00 | 1,211.00 | 0.0M |
| 2025-07-03 | 1,172.00 | 1,172.50 | 1,163.00 | 1,173.50 | 0.0M |
| 2025-07-02 | 1,162.20 | 1,187.00 | 1,162.20 | 1,177.60 | 0.0M |
| 2025-07-01 | 1,145.00 | 1,145.00 | 1,131.00 | 1,150.10 | 0.0M |
| 2025-06-30 | 1,153.60 | 1,177.50 | 1,153.60 | 1,155.00 | 0.0M |
| 2025-06-27 | 1,155.00 | 1,155.00 | 1,145.50 | 1,139.20 | 0.0M |
| 2025-06-26 | 1,136.60 | 1,146.60 | 1,130.00 | 1,137.20 | 0.1M |
| 2025-06-25 | 1,126.50 | 1,133.70 | 1,120.00 | 1,132.80 | 0.1M |
| 2025-06-24 | 1,120.50 | 1,132.20 | 1,112.80 | 1,116.90 | 0.1M |
| 2025-06-23 | 1,109.50 | 1,115.20 | 1,102.00 | 1,111.70 | 0.0M |
| 2025-06-20 | 1,102.00 | 1,117.00 | 1,102.00 | 1,109.30 | 0.0M |
| 2025-06-19 | 1,117.60 | 1,117.60 | 1,095.30 | 1,098.10 | 0.0M |
| 2025-06-18 | 1,130.80 | 1,137.90 | 1,121.50 | 1,118.60 | 0.0M |
| 2025-06-17 | 1,158.00 | 1,158.00 | 1,109.00 | 1,123.50 | 0.1M |
| 2025-06-16 | 1,170.00 | 1,170.00 | 1,158.00 | 1,161.90 | 0.0M |
| 2025-06-13 | 1,155.60 | 1,167.30 | 1,155.40 | 1,167.10 | 0.0M |
| 2025-06-12 | 1,191.30 | 1,195.00 | 1,173.00 | 1,176.00 | 0.0M |
| 2025-06-11 | 1,189.00 | 1,191.00 | 1,177.00 | 1,182.00 | 0.0M |
| 2025-06-10 | 1,177.00 | 1,189.50 | 1,173.00 | 1,186.40 | 0.0M |
| 2025-06-09 | 1,181.70 | 1,189.50 | 1,181.00 | 1,181.00 | 0.0M |
| 2025-06-06 | 1,180.00 | 1,184.30 | 1,173.10 | 1,181.40 | 0.0M |
| 2025-06-05 | 1,170.00 | 1,180.20 | 1,170.00 | 1,177.20 | 0.0M |
| 2025-06-04 | 1,160.00 | 1,160.00 | 1,158.00 | 1,158.00 | 0.0M |
| 2025-06-03 | 1,156.00 | 1,171.10 | 1,151.40 | 1,164.40 | 0.0M |
| 2025-06-02 | 1,160.00 | 1,160.00 | 1,154.50 | 1,156.10 | 0.0M |
| 2025-05-30 | 1,170.70 | 1,176.10 | 1,167.00 | 1,168.80 | 0.0M |
| 2025-05-29 | 1,165.00 | 1,190.50 | 1,163.00 | 1,187.20 | 0.1M |
| 2025-05-28 | 1,188.00 | 1,194.20 | 1,157.00 | 1,160.10 | 0.1M |
| 2025-05-27 | 1,180.00 | 1,220.00 | 1,180.00 | 1,205.30 | 0.1M |
| 2025-05-26 | 1,218.00 | 1,219.60 | 1,192.00 | 1,194.30 | 0.0M |
| 2025-05-23 | 1,200.00 | 1,215.40 | 1,200.00 | 1,213.10 | 0.0M |
| 2025-05-22 | 1,224.00 | 1,224.00 | 1,195.00 | 1,205.50 | 0.0M |
| 2025-05-21 | 1,233.70 | 1,237.60 | 1,219.10 | 1,222.00 | 0.0M |
| 2025-05-20 | 1,222.00 | 1,235.40 | 1,208.40 | 1,210.50 | 0.0M |
| 2025-05-19 | 1,224.00 | 1,240.80 | 1,220.50 | 1,222.40 | 0.0M |
| 2025-05-16 | 1,234.90 | 1,236.00 | 1,216.80 | 1,218.00 | 0.0M |
| 2025-05-15 | 1,235.00 | 1,241.00 | 1,235.00 | 1,234.20 | 0.0M |
| 2025-05-14 | 1,241.30 | 1,241.30 | 1,230.50 | 1,239.00 | 0.0M |
| 2025-05-13 | 1,239.90 | 1,265.20 | 1,236.80 | 1,241.70 | 0.0M |
| 2025-05-12 | 1,170.00 | 1,224.40 | 1,139.80 | 1,223.80 | 0.0M |
| 2025-05-09 | 1,162.20 | 1,172.70 | 1,162.20 | 1,182.30 | 0.0M |
| 2025-05-08 | 1,216.50 | 1,216.50 | 1,175.80 | 1,175.60 | 0.0M |
| 2025-05-07 | 1,225.60 | 1,225.60 | 1,208.90 | 1,215.10 | 0.0M |
| 2025-05-06 | 1,230.00 | 1,232.00 | 1,206.30 | 1,225.60 | 0.0M |
| 2025-05-05 | 1,233.80 | 1,268.00 | 1,233.80 | 1,260.00 | 0.0M |
| 2025-05-02 | 1,248.80 | 1,248.80 | 1,225.00 | 1,232.20 | 0.0M |
| 2025-04-30 | 1,233.00 | 1,250.00 | 1,233.00 | 1,250.10 | 0.0M |
| 2025-04-29 | 1,252.00 | 1,252.60 | 1,225.80 | 1,231.30 | 0.0M |
| 2025-04-28 | 1,244.00 | 1,275.90 | 1,244.00 | 1,263.60 | 0.0M |
| 2025-04-25 | 1,238.30 | 1,239.00 | 1,233.70 | 1,242.20 | 0.0M |
| 2025-04-24 | 1,260.10 | 1,292.00 | 1,257.50 | 1,273.50 | 0.1M |
| 2025-04-23 | 1,202.00 | 1,266.40 | 1,197.50 | 1,263.70 | 0.1M |
| 2025-04-22 | 1,221.80 | 1,226.00 | 1,196.80 | 1,198.20 | 0.0M |
| 2025-04-21 | 1,187.00 | 1,218.00 | 1,181.20 | 1,215.80 | 0.0M |
| 2025-04-17 | 1,154.40 | 1,188.20 | 1,154.40 | 1,187.20 | 0.0M |
| 2025-04-16 | 1,151.00 | 1,160.00 | 1,140.70 | 1,148.60 | 0.0M |
| 2025-04-15 | 1,120.00 | 1,151.00 | 1,120.00 | 1,150.50 | 0.0M |
| 2025-04-11 | 1,121.65 | 1,121.65 | 1,097.00 | 1,100.00 | 0.0M |
| 2025-04-09 | 1,076.00 | 1,088.10 | 1,064.75 | 1,070.00 | 0.0M |
| 2025-04-08 | 1,121.35 | 1,125.00 | 1,110.60 | 1,113.70 | 0.0M |
| 2025-04-07 | 1,056.05 | 1,111.00 | 1,056.05 | 1,110.70 | 0.0M |
| 2025-04-04 | 1,167.00 | 1,167.00 | 1,072.15 | 1,119.65 | 0.0M |
| 2025-04-03 | 1,251.00 | 1,256.00 | 1,192.00 | 1,195.70 | 0.0M |
| 2025-04-02 | 1,168.00 | 1,168.00 | 1,168.00 | 1,175.50 | 0.0M |
| 2025-04-01 | 1,153.55 | 1,153.55 | 1,153.55 | 1,153.55 | 0.0M |
| 2025-03-28 | 1,180.15 | 1,182.05 | 1,180.15 | 1,179.25 | 0.0M |
| 2025-03-27 | 1,157.20 | 1,182.00 | 1,149.50 | 1,180.50 | 0.0M |
| 2025-03-26 | 1,209.95 | 1,214.00 | 1,173.80 | 1,174.70 | 0.1M |
| 2025-03-25 | 1,216.35 | 1,216.35 | 1,188.00 | 1,208.80 | 0.0M |
| 2025-03-24 | 1,230.85 | 1,246.20 | 1,222.25 | 1,223.90 | 0.0M |
| 2025-03-21 | 1,205.00 | 1,215.05 | 1,195.55 | 1,214.55 | 0.0M |
| 2025-03-20 | 1,181.10 | 1,193.05 | 1,179.50 | 1,193.05 | 0.0M |
| 2025-03-19 | 1,155.00 | 1,173.35 | 1,154.40 | 1,178.60 | 0.0M |
| 2025-03-18 | 1,143.75 | 1,155.00 | 1,143.75 | 1,155.00 | 0.0M |
| 2025-03-17 | 1,137.75 | 1,137.75 | 1,119.00 | 1,126.25 | 0.0M |
| 2025-03-13 | 1,109.85 | 1,109.85 | 1,109.85 | 1,109.85 | 0.0M |
| 2025-03-12 | 1,112.00 | 1,112.00 | 1,099.45 | 1,123.40 | 0.0M |
| 2025-03-11 | 1,101.55 | 1,108.80 | 1,101.50 | 1,106.10 | 0.0M |
| 2025-03-10 | 1,113.55 | 1,124.00 | 1,113.55 | 1,108.90 | 0.0M |
| 2025-03-07 | 1,117.70 | 1,117.70 | 1,117.70 | 1,113.75 | 0.0M |
| 2025-03-06 | 1,126.10 | 1,129.00 | 1,125.00 | 1,131.30 | 0.0M |
| 2025-03-05 | 1,075.80 | 1,111.50 | 1,075.80 | 1,109.65 | 0.0M |
| 2025-03-04 | 1,072.00 | 1,072.00 | 1,069.45 | 1,069.45 | 0.0M |
| 2025-03-03 | 1,079.05 | 1,079.05 | 1,079.05 | 1,079.05 | 0.0M |
| 2025-02-28 | 1,075.40 | 1,075.40 | 1,075.40 | 1,075.40 | 0.0M |
| 2025-02-27 | 1,095.00 | 1,101.10 | 1,080.80 | 1,092.35 | 0.0M |
| 2025-02-25 | 1,110.60 | 1,122.20 | 1,097.50 | 1,098.55 | 0.0M |
| 2025-02-24 | 1,119.30 | 1,135.00 | 1,114.00 | 1,115.00 | 0.0M |
| 2025-02-21 | 1,125.00 | 1,125.00 | 1,110.50 | 1,117.90 | 0.0M |
| 2025-02-20 | 1,139.30 | 1,142.90 | 1,125.00 | 1,136.10 | 0.0M |
| 2025-02-19 | 1,087.90 | 1,149.40 | 1,087.90 | 1,148.45 | 0.0M |
| 2025-02-18 | 1,156.00 | 1,175.00 | 1,156.00 | 1,176.90 | 0.0M |
| 2025-02-17 | 1,165.00 | 1,184.00 | 1,165.00 | 1,183.45 | 0.0M |
| 2025-02-14 | 1,201.40 | 1,201.40 | 1,142.00 | 1,147.00 | 0.0M |
| 2025-02-13 | 1,216.45 | 1,218.45 | 1,195.30 | 1,196.95 | 0.0M |
| 2025-02-12 | 1,148.40 | 1,148.40 | 1,146.45 | 1,159.10 | 0.0M |
| 2025-02-11 | 1,171.50 | 1,171.50 | 1,159.65 | 1,162.45 | 0.0M |
| 2025-02-10 | 1,195.05 | 1,195.05 | 1,182.95 | 1,192.55 | 0.0M |
| 2025-02-07 | 1,212.10 | 1,230.60 | 1,201.00 | 1,211.35 | 0.0M |
| 2025-02-06 | 1,212.30 | 1,228.55 | 1,212.30 | 1,208.90 | 0.0M |
| 2025-02-05 | 1,214.30 | 1,214.30 | 1,211.95 | 1,212.15 | 0.0M |
| 2025-02-04 | 1,189.95 | 1,189.95 | 1,188.00 | 1,188.55 | 0.0M |
| 2025-02-03 | 1,138.05 | 1,147.30 | 1,137.20 | 1,147.30 | 0.0M |
| 2025-02-01 | 1,179.90 | 1,181.10 | 1,179.90 | 1,160.05 | 0.0M |
| 2025-01-31 | 1,190.05 | 1,190.05 | 1,190.05 | 1,190.05 | 0.0M |
| 2025-01-30 | 1,177.00 | 1,200.00 | 1,177.00 | 1,193.85 | 0.0M |
| 2025-01-29 | 1,152.00 | 1,171.85 | 1,148.90 | 1,169.35 | 0.0M |
| 2025-01-28 | 1,168.30 | 1,181.00 | 1,151.65 | 1,151.70 | 0.0M |
| 2025-01-27 | 1,219.90 | 1,219.90 | 1,177.00 | 1,184.60 | 0.0M |
| 2025-01-24 | 1,239.00 | 1,244.55 | 1,226.85 | 1,226.85 | 0.0M |
| 2025-01-23 | 1,221.45 | 1,265.00 | 1,221.45 | 1,260.15 | 0.0M |
| 2025-01-22 | 1,193.05 | 1,206.65 | 1,193.05 | 1,206.45 | 0.0M |
| 2025-01-21 | 1,229.90 | 1,229.90 | 1,215.00 | 1,201.35 | 0.0M |
| 2025-01-20 | 1,204.75 | 1,219.40 | 1,204.75 | 1,214.45 | 0.0M |
| 2025-01-17 | 1,173.55 | 1,192.00 | 1,173.55 | 1,192.00 | 0.0M |
| 2025-01-16 | 1,175.00 | 1,176.55 | 1,168.20 | 1,171.60 | 0.0M |
| 2025-01-15 | 1,199.00 | 1,199.00 | 1,163.70 | 1,166.40 | 0.0M |
| 2025-01-14 | 1,184.95 | 1,196.40 | 1,177.80 | 1,195.40 | 0.0M |
| 2025-01-13 | 1,185.00 | 1,193.75 | 1,171.65 | 1,172.60 | 0.0M |
| 2025-01-10 | 1,270.00 | 1,270.00 | 1,204.40 | 1,216.55 | 0.0M |
| 2025-01-09 | 1,290.00 | 1,310.45 | 1,275.00 | 1,266.30 | 0.0M |
| 2025-01-08 | 1,319.60 | 1,323.50 | 1,289.60 | 1,300.25 | 0.0M |
| 2025-01-07 | 1,337.90 | 1,337.90 | 1,319.20 | 1,319.60 | 0.0M |
| 2025-01-06 | 1,343.10 | 1,343.10 | 1,330.80 | 1,332.35 | 0.0M |
| 2025-01-03 | 1,359.90 | 1,360.80 | 1,341.90 | 1,342.85 | 0.0M |
| 2025-01-02 | 1,372.60 | 1,372.60 | 1,358.65 | 1,369.90 | 0.0M |
| 2025-01-01 | 1,356.00 | 1,366.90 | 1,356.00 | 1,374.70 | 0.0M |