3,484.20
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 | 3,433.70 | 3,488.00 | 3,425.00 | 3,484.20 | 0.1M |
| 2025-10-01 | 3,417.80 | 3,451.00 | 3,392.10 | 3,444.80 | 0.1M |
| 2025-09-30 | 3,468.20 | 3,499.00 | 3,378.20 | 3,391.00 | 3.3M |
| 2025-09-29 | 3,360.70 | 3,441.30 | 3,359.60 | 3,426.60 | 4.6M |
| 2025-09-26 | 3,415.00 | 3,428.30 | 3,330.90 | 3,350.60 | 4.0M |
| 2025-09-25 | 3,433.00 | 3,439.30 | 3,396.40 | 3,407.90 | 2.9M |
| 2025-09-24 | 3,460.00 | 3,460.00 | 3,440.00 | 3,443.60 | 0.5M |
| 2025-09-23 | 3,475.00 | 3,481.20 | 3,431.60 | 3,469.00 | 0.4M |
| 2025-09-22 | 3,484.10 | 3,505.00 | 3,470.00 | 3,482.50 | 0.3M |
| 2025-09-19 | 3,534.00 | 3,534.50 | 3,489.50 | 3,495.90 | 0.5M |
| 2025-09-18 | 3,555.00 | 3,568.50 | 3,529.80 | 3,539.50 | 0.1M |
| 2025-09-17 | 3,599.40 | 3,599.40 | 3,545.00 | 3,555.20 | 0.2M |
| 2025-09-16 | 3,541.60 | 3,592.10 | 3,535.00 | 3,589.00 | 0.1M |
| 2025-09-15 | 3,594.80 | 3,599.70 | 3,548.20 | 3,559.30 | 0.1M |
| 2025-09-12 | 3,614.80 | 3,623.20 | 3,589.70 | 3,596.60 | 0.1M |
| 2025-09-11 | 3,663.40 | 3,672.00 | 3,613.50 | 3,617.80 | 0.1M |
| 2025-09-10 | 3,666.00 | 3,670.80 | 3,644.00 | 3,654.20 | 0.0M |
| 2025-09-09 | 3,681.50 | 3,689.10 | 3,655.90 | 3,666.80 | 0.0M |
| 2025-09-08 | 3,700.10 | 3,716.10 | 3,676.30 | 3,695.60 | 0.0M |
| 2025-09-05 | 3,702.10 | 3,738.00 | 3,698.40 | 3,700.70 | 0.0M |
| 2025-09-04 | 3,735.70 | 3,748.40 | 3,708.60 | 3,716.40 | 0.0M |
| 2025-09-03 | 3,629.00 | 3,724.00 | 3,629.00 | 3,719.10 | 0.0M |
| 2025-09-02 | 3,656.80 | 3,684.00 | 3,641.00 | 3,648.40 | 0.0M |
| 2025-09-01 | 3,666.80 | 3,688.00 | 3,654.00 | 3,658.30 | 0.0M |
| 2025-08-29 | 3,663.60 | 3,669.40 | 3,646.50 | 3,665.60 | 0.0M |
| 2025-08-28 | 3,591.70 | 3,670.80 | 3,587.50 | 3,651.00 | 2.4M |
| 2025-08-26 | 3,673.30 | 3,687.10 | 3,614.00 | 3,617.90 | 2.9M |
| 2025-08-25 | 3,640.50 | 3,686.20 | 3,631.60 | 3,667.10 | 4.2M |
| 2025-08-22 | 3,636.20 | 3,659.10 | 3,622.40 | 3,641.50 | 2.1M |
| 2025-08-21 | 3,618.40 | 3,645.50 | 3,616.00 | 3,636.20 | 0.3M |
| 2025-08-20 | 3,583.90 | 3,635.00 | 3,573.10 | 3,624.60 | 0.3M |
| 2025-08-19 | 3,580.80 | 3,599.50 | 3,570.20 | 3,594.30 | 0.1M |
| 2025-08-18 | 3,514.10 | 3,605.70 | 3,514.00 | 3,585.60 | 0.3M |
| 2025-08-14 | 3,434.40 | 3,531.90 | 3,434.40 | 3,510.80 | 0.1M |
| 2025-08-13 | 3,511.00 | 3,519.90 | 3,494.80 | 3,499.60 | 0.0M |
| 2025-08-12 | 3,493.30 | 3,560.00 | 3,493.30 | 3,512.00 | 0.1M |
| 2025-08-11 | 3,506.30 | 3,509.00 | 3,429.00 | 3,491.20 | 0.1M |
| 2025-08-08 | 3,500.00 | 3,515.00 | 3,430.00 | 3,486.00 | 0.1M |
| 2025-08-07 | 3,427.00 | 3,466.70 | 3,411.00 | 3,447.40 | 0.0M |
| 2025-08-06 | 3,454.40 | 3,488.00 | 3,430.00 | 3,442.40 | 0.0M |
| 2025-08-05 | 3,387.60 | 3,474.00 | 3,376.70 | 3,446.80 | 0.1M |
| 2025-08-04 | 3,346.60 | 3,397.30 | 3,346.60 | 3,387.10 | 0.0M |
| 2025-08-01 | 3,357.60 | 3,380.10 | 3,344.70 | 3,348.00 | 0.0M |
| 2025-07-31 | 3,361.50 | 3,378.00 | 3,326.50 | 3,359.10 | 2.7M |
| 2025-07-30 | 3,396.30 | 3,409.80 | 3,362.80 | 3,396.50 | 3.6M |
| 2025-07-29 | 3,393.00 | 3,418.10 | 3,379.10 | 3,399.90 | 2.7M |
| 2025-07-28 | 3,446.30 | 3,473.60 | 3,399.00 | 3,412.50 | 2.8M |
| 2025-07-25 | 3,510.60 | 3,510.60 | 3,466.10 | 3,477.20 | 0.4M |
| 2025-07-24 | 3,461.00 | 3,509.00 | 3,461.00 | 3,504.80 | 0.3M |
| 2025-07-23 | 3,492.80 | 3,499.00 | 3,464.00 | 3,492.90 | 0.2M |
| 2025-07-22 | 3,456.70 | 3,509.00 | 3,456.60 | 3,490.70 | 0.3M |
| 2025-07-21 | 3,414.00 | 3,465.90 | 3,388.00 | 3,456.60 | 0.2M |
| 2025-07-18 | 3,455.60 | 3,456.10 | 3,417.10 | 3,425.20 | 0.1M |
| 2025-07-17 | 3,441.80 | 3,469.40 | 3,440.40 | 3,456.40 | 0.1M |
| 2025-07-16 | 3,424.10 | 3,444.20 | 3,413.90 | 3,439.90 | 0.1M |
| 2025-07-15 | 3,438.80 | 3,444.00 | 3,417.90 | 3,438.20 | 0.1M |
| 2025-07-14 | 3,389.00 | 3,433.10 | 3,372.90 | 3,429.40 | 0.2M |
| 2025-07-11 | 3,434.00 | 3,441.20 | 3,388.00 | 3,390.90 | 0.1M |
| 2025-07-10 | 3,463.20 | 3,467.00 | 3,443.50 | 3,445.80 | 0.1M |
| 2025-07-09 | 3,495.00 | 3,495.00 | 3,454.20 | 3,465.90 | 0.1M |
| 2025-07-08 | 3,610.10 | 3,610.10 | 3,470.10 | 3,474.90 | 0.3M |
| 2025-07-07 | 3,691.60 | 3,720.00 | 3,675.50 | 3,692.40 | 0.0M |
| 2025-07-04 | 3,690.00 | 3,710.00 | 3,667.80 | 3,706.00 | 0.0M |
| 2025-07-03 | 3,725.00 | 3,736.70 | 3,694.40 | 3,700.10 | 0.0M |
| 2025-07-02 | 3,725.20 | 3,744.50 | 3,712.80 | 3,732.10 | 0.0M |
| 2025-07-01 | 3,711.00 | 3,746.00 | 3,693.00 | 3,720.60 | 0.0M |
| 2025-06-30 | 3,695.10 | 3,721.10 | 3,680.00 | 3,711.60 | 0.0M |
| 2025-06-27 | 3,720.00 | 3,720.00 | 3,689.60 | 3,692.00 | 0.0M |
| 2025-06-26 | 3,659.90 | 3,706.40 | 3,654.10 | 3,701.10 | 2.5M |
| 2025-06-25 | 3,537.60 | 3,673.70 | 3,537.60 | 3,657.20 | 6.0M |
| 2025-06-24 | 3,542.40 | 3,584.50 | 3,520.70 | 3,537.60 | 3.7M |
| 2025-06-23 | 3,516.60 | 3,616.60 | 3,485.40 | 3,530.40 | 3.7M |
| 2025-06-20 | 3,514.60 | 3,565.40 | 3,504.20 | 3,535.70 | 1.6M |
| 2025-06-19 | 3,490.00 | 3,539.50 | 3,481.10 | 3,517.20 | 0.3M |
| 2025-06-18 | 3,432.40 | 3,498.40 | 3,413.80 | 3,490.00 | 0.3M |
| 2025-06-17 | 3,462.80 | 3,462.80 | 3,416.60 | 3,424.80 | 0.2M |
| 2025-06-16 | 3,427.70 | 3,472.80 | 3,427.70 | 3,459.80 | 0.2M |
| 2025-06-13 | 3,451.00 | 3,458.40 | 3,409.00 | 3,440.40 | 0.1M |
| 2025-06-12 | 3,556.50 | 3,584.20 | 3,470.00 | 3,473.30 | 0.1M |
| 2025-06-11 | 3,548.60 | 3,570.00 | 3,533.00 | 3,562.30 | 0.0M |
| 2025-06-10 | 3,550.30 | 3,562.00 | 3,534.40 | 3,546.20 | 0.0M |
| 2025-06-09 | 3,582.00 | 3,595.00 | 3,545.00 | 3,556.80 | 0.0M |
| 2025-06-06 | 3,521.00 | 3,592.00 | 3,515.00 | 3,582.00 | 0.0M |
| 2025-06-05 | 3,522.00 | 3,565.80 | 3,508.10 | 3,532.20 | 0.1M |
| 2025-06-04 | 3,532.20 | 3,548.10 | 3,516.90 | 3,528.90 | 0.1M |
| 2025-06-03 | 3,585.20 | 3,602.30 | 3,540.00 | 3,554.30 | 0.1M |
| 2025-06-02 | 3,560.80 | 3,566.10 | 3,509.50 | 3,558.40 | 0.1M |
| 2025-05-30 | 3,617.50 | 3,630.70 | 3,581.00 | 3,584.20 | 0.0M |
| 2025-05-29 | 3,595.70 | 3,616.80 | 3,578.80 | 3,602.50 | 3.5M |
| 2025-05-28 | 3,610.10 | 3,635.40 | 3,570.00 | 3,597.30 | 2.7M |
| 2025-05-27 | 3,625.20 | 3,657.80 | 3,588.80 | 3,609.90 | 3.1M |
| 2025-05-26 | 3,610.70 | 3,665.60 | 3,608.00 | 3,634.40 | 3.4M |
| 2025-05-23 | 3,559.10 | 3,628.70 | 3,553.80 | 3,602.50 | 0.2M |
| 2025-05-22 | 3,588.00 | 3,591.20 | 3,543.00 | 3,569.20 | 0.2M |
| 2025-05-21 | 3,601.60 | 3,650.00 | 3,596.00 | 3,607.90 | 0.1M |
| 2025-05-20 | 3,637.00 | 3,645.50 | 3,606.10 | 3,610.50 | 0.1M |
| 2025-05-19 | 3,653.90 | 3,676.30 | 3,641.00 | 3,646.00 | 0.1M |
| 2025-05-16 | 3,667.50 | 3,671.70 | 3,643.50 | 3,665.20 | 0.1M |
| 2025-05-15 | 3,657.30 | 3,705.00 | 3,587.20 | 3,662.00 | 0.3M |
| 2025-05-14 | 3,573.80 | 3,631.90 | 3,573.70 | 3,611.30 | 0.1M |
| 2025-05-13 | 3,598.30 | 3,612.70 | 3,572.10 | 3,588.00 | 0.1M |
| 2025-05-12 | 3,566.50 | 3,610.00 | 3,555.00 | 3,594.20 | 0.2M |
| 2025-05-09 | 3,442.10 | 3,552.00 | 3,423.10 | 3,531.20 | 0.2M |
| 2025-05-08 | 3,360.00 | 3,440.00 | 3,352.20 | 3,385.20 | 0.1M |
| 2025-05-07 | 3,302.60 | 3,411.30 | 3,291.80 | 3,367.80 | 0.1M |
| 2025-05-06 | 3,315.00 | 3,330.20 | 3,275.00 | 3,324.60 | 0.1M |
| 2025-05-05 | 3,392.60 | 3,433.00 | 3,334.20 | 3,344.30 | 0.0M |
| 2025-05-02 | 3,401.50 | 3,417.30 | 3,360.30 | 3,368.10 | 0.0M |
| 2025-04-30 | 3,405.20 | 3,441.00 | 3,396.40 | 3,413.60 | 0.0M |
| 2025-04-29 | 3,412.40 | 3,435.00 | 3,388.80 | 3,413.80 | 0.0M |
| 2025-04-28 | 3,410.60 | 3,435.50 | 3,399.00 | 3,408.80 | 0.1M |
| 2025-04-25 | 3,420.80 | 3,453.30 | 3,353.90 | 3,389.70 | 0.0M |
| 2025-04-24 | 3,366.70 | 3,409.50 | 3,358.40 | 3,397.80 | 2.4M |
| 2025-04-23 | 3,350.80 | 3,393.00 | 3,338.60 | 3,374.70 | 3.8M |
| 2025-04-22 | 3,350.30 | 3,381.60 | 3,320.50 | 3,359.80 | 3.7M |
| 2025-04-21 | 3,350.00 | 3,374.60 | 3,309.00 | 3,357.00 | 3.1M |
| 2025-04-17 | 3,274.00 | 3,350.00 | 3,237.90 | 3,344.00 | 0.9M |
| 2025-04-16 | 3,294.10 | 3,311.00 | 3,271.00 | 3,292.90 | 0.2M |
| 2025-04-15 | 3,285.50 | 3,313.70 | 3,277.50 | 3,293.10 | 0.3M |
| 2025-04-11 | 3,244.45 | 3,266.05 | 3,229.25 | 3,257.80 | 0.1M |
| 2025-04-09 | 3,140.00 | 3,210.00 | 3,121.55 | 3,206.65 | 0.1M |
| 2025-04-08 | 3,154.80 | 3,263.45 | 3,130.65 | 3,153.15 | 0.4M |
| 2025-04-07 | 2,999.55 | 3,072.90 | 2,977.10 | 3,055.30 | 0.3M |
| 2025-04-04 | 3,120.55 | 3,137.55 | 3,075.00 | 3,101.00 | 0.1M |
| 2025-04-03 | 3,110.35 | 3,179.45 | 3,102.70 | 3,155.80 | 0.1M |
| 2025-04-02 | 3,035.95 | 3,136.50 | 3,006.00 | 3,128.60 | 0.1M |
| 2025-04-01 | 3,089.45 | 3,100.60 | 3,015.00 | 3,019.10 | 0.1M |
| 2025-03-28 | 3,121.25 | 3,146.30 | 3,080.85 | 3,097.05 | 0.0M |
| 2025-03-27 | 3,085.40 | 3,116.65 | 3,065.00 | 3,105.10 | 3.0M |
| 2025-03-26 | 3,080.00 | 3,103.15 | 3,057.60 | 3,080.65 | 4.3M |
| 2025-03-25 | 3,108.00 | 3,120.00 | 3,065.35 | 3,071.60 | 3.4M |
| 2025-03-24 | 3,150.80 | 3,196.30 | 3,095.00 | 3,101.40 | 3.5M |
| 2025-03-21 | 3,212.35 | 3,212.35 | 3,176.80 | 3,187.65 | 0.9M |
| 2025-03-20 | 3,114.00 | 3,225.50 | 3,110.00 | 3,214.90 | 0.7M |
| 2025-03-19 | 3,115.15 | 3,122.00 | 3,087.55 | 3,104.70 | 0.2M |
| 2025-03-18 | 3,041.55 | 3,112.85 | 3,041.55 | 3,110.05 | 0.2M |
| 2025-03-17 | 3,040.05 | 3,060.00 | 3,033.50 | 3,043.80 | 0.1M |
| 2025-03-13 | 3,044.15 | 3,077.20 | 3,028.00 | 3,035.30 | 0.1M |
| 2025-03-12 | 3,064.00 | 3,080.00 | 3,023.00 | 3,047.45 | 0.1M |
| 2025-03-11 | 3,050.60 | 3,087.10 | 3,040.55 | 3,077.65 | 0.0M |
| 2025-03-10 | 3,097.60 | 3,107.00 | 3,051.00 | 3,055.85 | 0.1M |
| 2025-03-07 | 3,144.50 | 3,157.85 | 3,109.60 | 3,114.50 | 0.0M |
| 2025-03-06 | 3,165.25 | 3,165.25 | 3,083.00 | 3,152.45 | 0.1M |
| 2025-03-05 | 3,083.50 | 3,140.00 | 3,071.45 | 3,123.90 | 0.0M |
| 2025-03-04 | 3,086.00 | 3,100.00 | 3,052.25 | 3,083.50 | 0.1M |
| 2025-03-03 | 3,106.20 | 3,136.00 | 3,093.65 | 3,113.90 | 0.0M |
| 2025-02-28 | 3,239.30 | 3,239.30 | 3,094.95 | 3,112.95 | 0.1M |
| 2025-02-27 | 3,229.25 | 3,244.40 | 3,191.30 | 3,236.20 | 2.9M |
| 2025-02-25 | 3,187.75 | 3,231.00 | 3,150.60 | 3,220.80 | 2.7M |
| 2025-02-24 | 3,174.00 | 3,209.80 | 3,164.50 | 3,197.45 | 3.2M |
| 2025-02-21 | 3,210.00 | 3,221.95 | 3,180.55 | 3,199.15 | 2.5M |
| 2025-02-20 | 3,227.60 | 3,233.00 | 3,211.00 | 3,215.50 | 0.8M |
| 2025-02-19 | 3,230.00 | 3,270.00 | 3,213.90 | 3,227.60 | 0.3M |
| 2025-02-18 | 3,234.05 | 3,244.00 | 3,211.55 | 3,237.95 | 0.2M |
| 2025-02-17 | 3,213.45 | 3,261.50 | 3,205.20 | 3,255.10 | 0.2M |
| 2025-02-14 | 3,267.10 | 3,274.10 | 3,211.75 | 3,235.40 | 0.1M |
| 2025-02-13 | 3,263.15 | 3,302.00 | 3,245.00 | 3,258.15 | 0.1M |
| 2025-02-12 | 3,305.20 | 3,345.30 | 3,243.90 | 3,284.95 | 0.1M |
| 2025-02-11 | 3,365.60 | 3,378.00 | 3,302.50 | 3,312.15 | 0.1M |
| 2025-02-10 | 3,451.80 | 3,455.65 | 3,343.50 | 3,360.00 | 0.2M |
| 2025-02-07 | 3,441.50 | 3,484.60 | 3,427.05 | 3,457.55 | 0.1M |
| 2025-02-06 | 3,522.30 | 3,533.70 | 3,435.10 | 3,448.30 | 0.1M |
| 2025-02-05 | 3,620.00 | 3,680.15 | 3,500.40 | 3,522.10 | 0.2M |
| 2025-02-04 | 3,613.70 | 3,651.05 | 3,560.00 | 3,628.00 | 0.1M |
| 2025-02-03 | 3,572.55 | 3,675.00 | 3,572.55 | 3,620.65 | 0.0M |
| 2025-02-01 | 3,530.60 | 3,670.00 | 3,448.00 | 3,589.40 | 0.1M |
| 2025-01-31 | 3,452.15 | 3,565.00 | 3,452.15 | 3,528.50 | 0.1M |
| 2025-01-30 | 3,385.00 | 3,408.90 | 3,366.05 | 3,385.40 | 2.8M |
| 2025-01-29 | 3,351.90 | 3,386.50 | 3,326.00 | 3,384.40 | 2.6M |
| 2025-01-28 | 3,338.55 | 3,386.75 | 3,315.95 | 3,347.35 | 3.6M |
| 2025-01-27 | 3,404.55 | 3,422.70 | 3,323.95 | 3,337.90 | 3.1M |
| 2025-01-24 | 3,423.70 | 3,471.05 | 3,405.45 | 3,421.35 | 0.8M |
| 2025-01-23 | 3,355.40 | 3,453.00 | 3,353.20 | 3,423.60 | 0.6M |
| 2025-01-22 | 3,378.05 | 3,406.85 | 3,362.00 | 3,381.55 | 0.3M |
| 2025-01-21 | 3,418.00 | 3,436.40 | 3,359.40 | 3,381.45 | 0.2M |
| 2025-01-20 | 3,389.95 | 3,437.30 | 3,375.00 | 3,414.15 | 0.2M |
| 2025-01-17 | 3,343.80 | 3,399.15 | 3,318.00 | 3,385.90 | 0.1M |
| 2025-01-16 | 3,357.00 | 3,368.05 | 3,314.30 | 3,346.00 | 0.2M |
| 2025-01-15 | 3,357.70 | 3,360.40 | 3,316.05 | 3,355.15 | 0.1M |
| 2025-01-14 | 3,413.50 | 3,458.65 | 3,346.45 | 3,358.70 | 0.1M |
| 2025-01-13 | 3,439.90 | 3,490.50 | 3,402.05 | 3,413.50 | 0.1M |
| 2025-01-10 | 3,515.80 | 3,516.35 | 3,465.25 | 3,473.75 | 0.1M |
| 2025-01-09 | 3,523.30 | 3,533.00 | 3,500.90 | 3,521.80 | 0.1M |
| 2025-01-08 | 3,525.80 | 3,536.35 | 3,430.00 | 3,518.85 | 0.2M |
| 2025-01-07 | 3,528.25 | 3,604.90 | 3,526.10 | 3,532.55 | 0.1M |
| 2025-01-06 | 3,530.00 | 3,565.00 | 3,470.95 | 3,502.20 | 0.1M |
| 2025-01-03 | 3,428.00 | 3,518.65 | 3,422.50 | 3,490.10 | 0.1M |
| 2025-01-02 | 3,299.45 | 3,439.20 | 3,298.00 | 3,431.70 | 0.1M |
| 2025-01-01 | 3,297.35 | 3,310.00 | 3,286.20 | 3,298.10 | 0.0M |