1,188.00
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 | 1,208.00 | 1,215.30 | 1,185.40 | 1,188.00 | 3.8M |
| 2025-09-25 | 1,218.00 | 1,230.40 | 1,209.30 | 1,212.40 | 3.9M |
| 2025-09-24 | 1,253.20 | 1,254.50 | 1,216.40 | 1,218.30 | 1.0M |
| 2025-09-23 | 1,268.50 | 1,282.00 | 1,256.50 | 1,260.60 | 0.4M |
| 2025-09-22 | 1,264.90 | 1,282.00 | 1,262.00 | 1,264.10 | 0.4M |
| 2025-09-19 | 1,275.70 | 1,280.90 | 1,262.90 | 1,276.80 | 0.4M |
| 2025-09-18 | 1,278.20 | 1,286.30 | 1,275.20 | 1,278.50 | 0.3M |
| 2025-09-17 | 1,272.00 | 1,283.10 | 1,271.00 | 1,278.30 | 0.2M |
| 2025-09-16 | 1,246.50 | 1,272.60 | 1,244.80 | 1,270.40 | 0.3M |
| 2025-09-15 | 1,250.00 | 1,250.00 | 1,225.00 | 1,244.10 | 0.2M |
| 2025-09-12 | 1,225.40 | 1,243.90 | 1,222.30 | 1,231.70 | 0.2M |
| 2025-09-11 | 1,205.30 | 1,225.00 | 1,202.20 | 1,220.60 | 0.1M |
| 2025-09-10 | 1,210.00 | 1,242.00 | 1,208.50 | 1,210.30 | 0.2M |
| 2025-09-09 | 1,208.60 | 1,208.90 | 1,177.00 | 1,186.60 | 0.2M |
| 2025-09-08 | 1,144.30 | 1,222.00 | 1,144.20 | 1,210.80 | 0.3M |
| 2025-09-05 | 1,149.60 | 1,149.60 | 1,131.40 | 1,138.90 | 0.1M |
| 2025-09-04 | 1,154.80 | 1,157.50 | 1,132.10 | 1,133.80 | 0.1M |
| 2025-09-03 | 1,140.30 | 1,148.40 | 1,138.60 | 1,143.80 | 0.1M |
| 2025-09-02 | 1,132.10 | 1,151.50 | 1,125.50 | 1,141.20 | 0.1M |
| 2025-09-01 | 1,119.80 | 1,140.00 | 1,115.20 | 1,135.70 | 0.1M |
| 2025-08-29 | 1,136.00 | 1,136.50 | 1,112.40 | 1,117.00 | 0.1M |
| 2025-08-28 | 1,115.80 | 1,136.60 | 1,109.60 | 1,128.50 | 3.2M |
| 2025-08-26 | 1,140.00 | 1,145.80 | 1,110.20 | 1,120.90 | 5.1M |
| 2025-08-25 | 1,134.10 | 1,160.10 | 1,130.00 | 1,144.80 | 4.7M |
| 2025-08-22 | 1,159.60 | 1,164.50 | 1,125.10 | 1,128.40 | 4.1M |
| 2025-08-21 | 1,168.50 | 1,185.00 | 1,156.30 | 1,160.90 | 0.9M |
| 2025-08-20 | 1,196.80 | 1,197.20 | 1,164.00 | 1,166.40 | 0.5M |
| 2025-08-19 | 1,193.80 | 1,202.50 | 1,182.70 | 1,198.90 | 0.2M |
| 2025-08-18 | 1,197.80 | 1,205.00 | 1,190.60 | 1,193.60 | 0.3M |
| 2025-08-14 | 1,192.70 | 1,192.90 | 1,176.00 | 1,188.60 | 0.1M |
| 2025-08-13 | 1,168.80 | 1,193.00 | 1,168.80 | 1,189.50 | 0.3M |
| 2025-08-12 | 1,174.30 | 1,188.40 | 1,158.00 | 1,161.30 | 0.1M |
| 2025-08-11 | 1,143.50 | 1,182.00 | 1,143.50 | 1,175.10 | 0.2M |
| 2025-08-08 | 1,165.00 | 1,180.50 | 1,137.60 | 1,146.00 | 0.1M |
| 2025-08-07 | 1,121.80 | 1,174.50 | 1,113.10 | 1,172.00 | 0.2M |
| 2025-08-06 | 1,170.40 | 1,180.00 | 1,141.00 | 1,149.40 | 0.2M |
| 2025-08-05 | 1,180.40 | 1,182.20 | 1,161.00 | 1,169.30 | 0.0M |
| 2025-08-04 | 1,145.70 | 1,187.10 | 1,145.70 | 1,185.40 | 0.0M |
| 2025-08-01 | 1,166.90 | 1,172.80 | 1,148.10 | 1,151.60 | 0.1M |
| 2025-07-31 | 1,169.30 | 1,184.70 | 1,134.70 | 1,171.50 | 4.9M |
| 2025-07-30 | 1,220.80 | 1,220.80 | 1,184.20 | 1,189.60 | 5.0M |
| 2025-07-29 | 1,188.50 | 1,228.90 | 1,188.50 | 1,226.20 | 3.8M |
| 2025-07-28 | 1,205.70 | 1,235.00 | 1,192.10 | 1,194.00 | 4.7M |
| 2025-07-25 | 1,223.50 | 1,226.00 | 1,194.80 | 1,208.80 | 1.2M |
| 2025-07-24 | 1,236.10 | 1,238.40 | 1,222.50 | 1,225.60 | 0.4M |
| 2025-07-23 | 1,210.00 | 1,235.30 | 1,210.00 | 1,233.50 | 0.5M |
| 2025-07-22 | 1,227.40 | 1,228.90 | 1,212.00 | 1,213.40 | 0.3M |
| 2025-07-21 | 1,223.70 | 1,234.80 | 1,220.80 | 1,230.30 | 0.2M |
| 2025-07-18 | 1,245.60 | 1,245.60 | 1,226.10 | 1,227.20 | 0.2M |
| 2025-07-17 | 1,245.80 | 1,250.00 | 1,232.00 | 1,235.20 | 0.2M |
| 2025-07-16 | 1,243.50 | 1,245.40 | 1,233.90 | 1,241.00 | 0.1M |
| 2025-07-15 | 1,224.60 | 1,250.40 | 1,211.00 | 1,247.10 | 0.2M |
| 2025-07-14 | 1,221.10 | 1,229.00 | 1,212.00 | 1,220.20 | 0.1M |
| 2025-07-11 | 1,220.50 | 1,246.60 | 1,218.00 | 1,225.50 | 0.1M |
| 2025-07-10 | 1,273.60 | 1,274.60 | 1,230.00 | 1,242.40 | 0.2M |
| 2025-07-09 | 1,296.50 | 1,296.50 | 1,272.30 | 1,273.20 | 0.1M |
| 2025-07-08 | 1,312.20 | 1,316.40 | 1,288.00 | 1,291.80 | 0.1M |
| 2025-07-07 | 1,320.30 | 1,322.50 | 1,305.00 | 1,316.20 | 0.1M |
| 2025-07-04 | 1,325.00 | 1,329.80 | 1,302.70 | 1,327.30 | 0.1M |
| 2025-07-03 | 1,319.00 | 1,342.00 | 1,304.20 | 1,305.90 | 0.1M |
| 2025-07-02 | 1,294.10 | 1,324.20 | 1,284.00 | 1,318.80 | 0.1M |
| 2025-07-01 | 1,313.60 | 1,313.60 | 1,280.00 | 1,293.50 | 0.1M |
| 2025-06-30 | 1,319.50 | 1,329.10 | 1,314.30 | 1,316.00 | 0.0M |
| 2025-06-27 | 1,298.00 | 1,332.20 | 1,298.00 | 1,318.90 | 0.1M |
| 2025-06-26 | 1,282.50 | 1,295.60 | 1,278.10 | 1,290.20 | 2.6M |
| 2025-06-25 | 1,308.70 | 1,308.70 | 1,275.10 | 1,279.40 | 3.6M |
| 2025-06-24 | 1,308.00 | 1,320.00 | 1,291.20 | 1,300.60 | 5.4M |
| 2025-06-23 | 1,276.00 | 1,310.80 | 1,276.00 | 1,301.40 | 4.2M |
| 2025-06-20 | 1,277.40 | 1,286.90 | 1,271.00 | 1,277.90 | 1.2M |
| 2025-06-19 | 1,295.50 | 1,305.00 | 1,275.20 | 1,277.40 | 0.5M |
| 2025-06-18 | 1,312.00 | 1,314.00 | 1,292.90 | 1,297.50 | 0.2M |
| 2025-06-17 | 1,320.50 | 1,323.00 | 1,295.00 | 1,298.50 | 0.3M |
| 2025-06-16 | 1,315.80 | 1,327.20 | 1,296.30 | 1,323.60 | 0.1M |
| 2025-06-13 | 1,297.60 | 1,316.00 | 1,284.50 | 1,308.90 | 0.2M |
| 2025-06-12 | 1,335.00 | 1,342.00 | 1,301.40 | 1,307.40 | 0.1M |
| 2025-06-11 | 1,332.40 | 1,347.00 | 1,327.90 | 1,335.40 | 0.1M |
| 2025-06-10 | 1,346.40 | 1,349.00 | 1,328.90 | 1,332.40 | 0.2M |
| 2025-06-09 | 1,304.20 | 1,353.40 | 1,295.70 | 1,342.60 | 0.3M |
| 2025-06-06 | 1,265.80 | 1,299.00 | 1,260.60 | 1,294.50 | 0.2M |
| 2025-06-05 | 1,265.10 | 1,267.60 | 1,252.20 | 1,261.90 | 0.1M |
| 2025-06-04 | 1,275.10 | 1,275.10 | 1,242.60 | 1,260.40 | 0.2M |
| 2025-06-03 | 1,258.00 | 1,284.00 | 1,257.50 | 1,269.20 | 0.1M |
| 2025-06-02 | 1,243.20 | 1,264.50 | 1,233.60 | 1,260.00 | 0.1M |
| 2025-05-30 | 1,277.00 | 1,277.00 | 1,242.20 | 1,248.00 | 0.1M |
| 2025-05-29 | 1,251.70 | 1,277.80 | 1,251.70 | 1,263.40 | 2.9M |
| 2025-05-28 | 1,253.50 | 1,258.00 | 1,240.80 | 1,249.40 | 4.6M |
| 2025-05-27 | 1,252.00 | 1,263.00 | 1,241.80 | 1,250.20 | 4.5M |
| 2025-05-26 | 1,249.60 | 1,263.00 | 1,242.70 | 1,251.30 | 5.1M |
| 2025-05-23 | 1,248.00 | 1,252.30 | 1,235.00 | 1,247.20 | 0.6M |
| 2025-05-22 | 1,227.20 | 1,245.20 | 1,222.00 | 1,242.90 | 0.4M |
| 2025-05-21 | 1,232.80 | 1,250.10 | 1,225.00 | 1,235.90 | 0.6M |
| 2025-05-20 | 1,264.10 | 1,264.70 | 1,229.00 | 1,233.70 | 0.3M |
| 2025-05-19 | 1,274.90 | 1,282.00 | 1,253.70 | 1,256.90 | 0.4M |
| 2025-05-16 | 1,247.10 | 1,274.60 | 1,238.20 | 1,266.50 | 0.4M |
| 2025-05-15 | 1,252.60 | 1,255.90 | 1,242.00 | 1,246.20 | 0.2M |
| 2025-05-14 | 1,210.00 | 1,255.00 | 1,205.00 | 1,245.70 | 0.4M |
| 2025-05-13 | 1,200.10 | 1,231.00 | 1,200.10 | 1,205.80 | 0.2M |
| 2025-05-12 | 1,191.40 | 1,208.80 | 1,171.00 | 1,200.10 | 0.3M |
| 2025-05-09 | 1,114.90 | 1,172.40 | 1,104.70 | 1,165.10 | 0.5M |
| 2025-05-08 | 1,152.30 | 1,158.00 | 1,083.80 | 1,108.40 | 0.5M |
| 2025-05-07 | 1,084.10 | 1,143.00 | 1,084.10 | 1,138.80 | 0.2M |
| 2025-05-06 | 1,113.50 | 1,125.30 | 1,072.90 | 1,076.40 | 0.2M |
| 2025-05-05 | 1,095.10 | 1,118.00 | 1,095.10 | 1,114.30 | 0.3M |
| 2025-05-02 | 1,107.20 | 1,120.00 | 1,100.10 | 1,103.60 | 0.2M |
| 2025-04-30 | 1,108.00 | 1,127.10 | 1,099.10 | 1,104.30 | 0.1M |
| 2025-04-29 | 1,129.50 | 1,148.40 | 1,111.00 | 1,127.40 | 0.2M |
| 2025-04-28 | 1,084.40 | 1,113.10 | 1,080.90 | 1,111.90 | 0.1M |
| 2025-04-25 | 1,102.20 | 1,108.30 | 1,056.60 | 1,073.50 | 0.1M |
| 2025-04-24 | 1,113.00 | 1,125.30 | 1,084.90 | 1,100.80 | 3.9M |
| 2025-04-23 | 1,096.00 | 1,125.80 | 1,083.60 | 1,122.10 | 5.1M |
| 2025-04-22 | 1,091.20 | 1,106.00 | 1,081.00 | 1,094.80 | 4.4M |
| 2025-04-21 | 1,070.70 | 1,095.50 | 1,065.40 | 1,088.00 | 5.8M |
| 2025-04-17 | 1,047.00 | 1,068.20 | 1,040.00 | 1,065.40 | 0.9M |
| 2025-04-16 | 1,070.00 | 1,070.00 | 1,046.60 | 1,051.20 | 0.4M |
| 2025-04-15 | 1,040.00 | 1,075.40 | 1,035.40 | 1,072.20 | 0.8M |
| 2025-04-11 | 1,000.00 | 1,002.75 | 975.00 | 999.55 | 0.3M |
| 2025-04-09 | 954.25 | 968.15 | 935.65 | 965.50 | 0.3M |
| 2025-04-08 | 986.25 | 986.70 | 943.85 | 967.80 | 0.2M |
| 2025-04-07 | 927.50 | 954.70 | 914.90 | 948.10 | 0.4M |
| 2025-04-04 | 1,090.00 | 1,090.00 | 1,008.55 | 1,021.40 | 0.6M |
| 2025-04-03 | 1,116.35 | 1,125.90 | 1,092.40 | 1,110.55 | 0.2M |
| 2025-04-02 | 1,154.80 | 1,154.80 | 1,129.40 | 1,145.55 | 0.1M |
| 2025-04-01 | 1,142.00 | 1,156.15 | 1,124.25 | 1,140.80 | 0.2M |
| 2025-03-28 | 1,162.65 | 1,164.40 | 1,136.20 | 1,139.80 | 0.2M |
| 2025-03-27 | 1,180.00 | 1,180.00 | 1,111.35 | 1,146.75 | 9.7M |
| 2025-03-26 | 1,187.40 | 1,200.95 | 1,173.90 | 1,179.15 | 5.8M |
| 2025-03-25 | 1,213.95 | 1,216.60 | 1,176.50 | 1,186.00 | 5.4M |
| 2025-03-24 | 1,198.20 | 1,212.55 | 1,194.35 | 1,206.70 | 5.1M |
| 2025-03-21 | 1,210.00 | 1,210.95 | 1,176.65 | 1,188.70 | 0.9M |
| 2025-03-20 | 1,155.00 | 1,207.00 | 1,155.00 | 1,199.60 | 1.2M |
| 2025-03-19 | 1,108.80 | 1,151.25 | 1,107.20 | 1,141.65 | 0.4M |
| 2025-03-18 | 1,088.25 | 1,110.15 | 1,084.40 | 1,108.00 | 0.3M |
| 2025-03-17 | 1,051.10 | 1,088.95 | 1,050.15 | 1,084.60 | 0.6M |
| 2025-03-13 | 1,103.10 | 1,103.90 | 1,041.85 | 1,046.95 | 0.3M |
| 2025-03-12 | 1,079.85 | 1,104.70 | 1,071.60 | 1,100.75 | 0.2M |
| 2025-03-11 | 1,073.75 | 1,079.55 | 1,061.40 | 1,074.90 | 0.1M |
| 2025-03-10 | 1,092.10 | 1,100.95 | 1,071.15 | 1,075.40 | 0.0M |
| 2025-03-07 | 1,097.15 | 1,107.85 | 1,093.00 | 1,096.35 | 0.0M |
| 2025-03-06 | 1,084.80 | 1,100.20 | 1,078.15 | 1,097.80 | 0.1M |
| 2025-03-05 | 1,031.60 | 1,069.95 | 1,030.20 | 1,066.90 | 0.1M |
| 2025-03-04 | 1,020.00 | 1,042.95 | 1,017.85 | 1,030.40 | 0.0M |
| 2025-03-03 | 1,033.70 | 1,043.70 | 1,016.45 | 1,040.05 | 0.0M |
| 2025-02-28 | 1,040.00 | 1,040.00 | 1,015.50 | 1,025.70 | 0.1M |
| 2025-02-27 | 1,053.90 | 1,054.40 | 1,030.25 | 1,041.45 | 3.7M |
| 2025-02-25 | 1,049.65 | 1,061.85 | 1,046.00 | 1,050.05 | 5.0M |
| 2025-02-24 | 1,062.85 | 1,062.85 | 1,044.15 | 1,049.45 | 5.2M |
| 2025-02-21 | 1,087.30 | 1,105.00 | 1,059.10 | 1,063.70 | 4.1M |
| 2025-02-20 | 1,099.90 | 1,109.70 | 1,075.70 | 1,090.95 | 1.4M |
| 2025-02-19 | 1,060.00 | 1,088.40 | 1,054.50 | 1,082.90 | 0.5M |
| 2025-02-18 | 1,077.00 | 1,085.60 | 1,056.80 | 1,080.85 | 0.2M |
| 2025-02-17 | 1,080.50 | 1,092.00 | 1,053.25 | 1,087.40 | 0.5M |
| 2025-02-14 | 1,077.75 | 1,108.00 | 1,065.00 | 1,080.50 | 0.4M |
| 2025-02-13 | 1,051.05 | 1,102.15 | 1,051.00 | 1,079.55 | 0.4M |
| 2025-02-12 | 1,110.50 | 1,124.05 | 1,080.15 | 1,105.75 | 0.2M |
| 2025-02-11 | 1,126.85 | 1,134.25 | 1,115.00 | 1,117.00 | 0.1M |
| 2025-02-10 | 1,152.75 | 1,153.00 | 1,140.00 | 1,143.35 | 0.0M |
| 2025-02-07 | 1,151.25 | 1,158.00 | 1,136.00 | 1,150.15 | 0.1M |
| 2025-02-06 | 1,173.20 | 1,173.20 | 1,145.00 | 1,149.65 | 0.1M |
| 2025-02-05 | 1,192.20 | 1,196.90 | 1,163.35 | 1,168.35 | 0.1M |
| 2025-02-04 | 1,189.90 | 1,208.00 | 1,174.00 | 1,183.05 | 0.1M |
| 2025-02-03 | 1,180.00 | 1,180.00 | 1,132.80 | 1,150.10 | 0.2M |
| 2025-02-01 | 1,228.25 | 1,243.70 | 1,160.00 | 1,186.65 | 0.1M |
| 2025-01-31 | 1,196.85 | 1,239.00 | 1,196.85 | 1,231.25 | 0.1M |
| 2025-01-30 | 1,207.75 | 1,207.75 | 1,188.35 | 1,191.90 | 4.4M |
| 2025-01-29 | 1,210.00 | 1,223.85 | 1,198.30 | 1,202.10 | 4.0M |
| 2025-01-28 | 1,205.00 | 1,231.55 | 1,186.05 | 1,212.20 | 5.4M |
| 2025-01-27 | 1,228.50 | 1,239.40 | 1,185.15 | 1,203.05 | 5.1M |
| 2025-01-24 | 1,242.00 | 1,248.00 | 1,216.50 | 1,220.15 | 0.5M |
| 2025-01-23 | 1,228.00 | 1,243.60 | 1,211.00 | 1,235.40 | 0.3M |
| 2025-01-22 | 1,214.95 | 1,233.65 | 1,192.85 | 1,231.00 | 0.4M |
| 2025-01-21 | 1,231.85 | 1,242.20 | 1,207.35 | 1,208.95 | 0.2M |
| 2025-01-20 | 1,215.75 | 1,232.40 | 1,205.15 | 1,224.10 | 0.2M |
| 2025-01-17 | 1,212.25 | 1,227.20 | 1,206.60 | 1,214.35 | 0.1M |
| 2025-01-16 | 1,205.50 | 1,230.50 | 1,205.00 | 1,213.60 | 0.1M |
| 2025-01-15 | 1,199.70 | 1,217.40 | 1,181.10 | 1,194.55 | 0.1M |
| 2025-01-14 | 1,190.00 | 1,211.80 | 1,187.00 | 1,204.30 | 0.2M |
| 2025-01-13 | 1,206.45 | 1,218.05 | 1,176.25 | 1,176.85 | 0.1M |
| 2025-01-10 | 1,234.00 | 1,234.00 | 1,212.95 | 1,218.00 | 0.1M |
| 2025-01-09 | 1,257.90 | 1,262.50 | 1,236.50 | 1,237.80 | 0.1M |
| 2025-01-08 | 1,267.10 | 1,273.60 | 1,236.00 | 1,257.85 | 0.1M |
| 2025-01-07 | 1,283.30 | 1,300.00 | 1,270.50 | 1,280.45 | 0.1M |
| 2025-01-06 | 1,305.75 | 1,308.10 | 1,263.00 | 1,268.80 | 0.1M |
| 2025-01-03 | 1,338.00 | 1,338.00 | 1,304.10 | 1,308.40 | 0.1M |
| 2025-01-02 | 1,316.60 | 1,335.30 | 1,313.20 | 1,331.70 | 0.1M |
| 2025-01-01 | 1,316.10 | 1,316.10 | 1,304.25 | 1,313.60 | 0.0M |