1,143.80
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 | 1,166.10 | 1,169.50 | 1,141.10 | 1,143.80 | 4.2M |
| 2025-09-25 | 1,182.90 | 1,192.00 | 1,162.90 | 1,170.60 | 7.3M |
| 2025-09-24 | 1,180.00 | 1,200.90 | 1,171.40 | 1,183.10 | 2.6M |
| 2025-09-23 | 1,219.50 | 1,219.50 | 1,178.00 | 1,182.50 | 0.8M |
| 2025-09-22 | 1,226.40 | 1,234.30 | 1,210.60 | 1,217.00 | 0.9M |
| 2025-09-19 | 1,227.50 | 1,233.30 | 1,224.80 | 1,230.90 | 0.2M |
| 2025-09-18 | 1,231.00 | 1,237.00 | 1,224.50 | 1,230.90 | 0.2M |
| 2025-09-17 | 1,230.50 | 1,233.70 | 1,224.70 | 1,229.60 | 0.3M |
| 2025-09-16 | 1,249.00 | 1,253.50 | 1,225.80 | 1,229.10 | 0.3M |
| 2025-09-15 | 1,242.00 | 1,245.90 | 1,235.70 | 1,244.90 | 0.1M |
| 2025-09-12 | 1,251.00 | 1,251.00 | 1,228.00 | 1,238.80 | 0.2M |
| 2025-09-11 | 1,254.60 | 1,259.70 | 1,245.00 | 1,256.50 | 0.1M |
| 2025-09-10 | 1,248.40 | 1,256.30 | 1,234.00 | 1,254.60 | 0.1M |
| 2025-09-09 | 1,234.10 | 1,247.20 | 1,225.10 | 1,244.50 | 0.1M |
| 2025-09-08 | 1,236.60 | 1,245.50 | 1,228.70 | 1,231.70 | 0.1M |
| 2025-09-05 | 1,256.20 | 1,256.20 | 1,226.10 | 1,236.60 | 0.1M |
| 2025-09-04 | 1,302.40 | 1,302.40 | 1,250.00 | 1,252.50 | 0.1M |
| 2025-09-03 | 1,293.90 | 1,297.70 | 1,275.50 | 1,283.10 | 0.0M |
| 2025-09-02 | 1,264.00 | 1,296.00 | 1,262.00 | 1,293.60 | 0.0M |
| 2025-09-01 | 1,251.20 | 1,274.30 | 1,247.10 | 1,265.70 | 0.0M |
| 2025-08-29 | 1,272.30 | 1,288.00 | 1,239.90 | 1,252.00 | 0.0M |
| 2025-08-28 | 1,261.80 | 1,284.70 | 1,252.70 | 1,255.40 | 2.4M |
| 2025-08-26 | 1,277.00 | 1,277.00 | 1,255.00 | 1,262.90 | 3.6M |
| 2025-08-25 | 1,260.00 | 1,276.10 | 1,259.20 | 1,266.70 | 3.3M |
| 2025-08-22 | 1,252.70 | 1,270.80 | 1,251.50 | 1,263.60 | 2.5M |
| 2025-08-21 | 1,251.20 | 1,258.00 | 1,230.30 | 1,254.80 | 0.4M |
| 2025-08-20 | 1,228.80 | 1,260.00 | 1,226.00 | 1,257.40 | 0.4M |
| 2025-08-19 | 1,218.30 | 1,231.80 | 1,211.80 | 1,229.50 | 0.3M |
| 2025-08-18 | 1,207.60 | 1,234.30 | 1,207.60 | 1,216.60 | 0.5M |
| 2025-08-14 | 1,207.70 | 1,211.60 | 1,185.10 | 1,192.20 | 0.2M |
| 2025-08-13 | 1,202.40 | 1,211.10 | 1,194.50 | 1,208.20 | 0.0M |
| 2025-08-12 | 1,208.80 | 1,210.40 | 1,194.40 | 1,204.20 | 0.1M |
| 2025-08-11 | 1,161.90 | 1,206.70 | 1,161.90 | 1,202.80 | 0.0M |
| 2025-08-08 | 1,240.00 | 1,241.00 | 1,190.80 | 1,192.40 | 0.1M |
| 2025-08-07 | 1,201.20 | 1,228.50 | 1,200.90 | 1,225.40 | 0.0M |
| 2025-08-06 | 1,221.90 | 1,221.90 | 1,194.40 | 1,204.70 | 0.0M |
| 2025-08-05 | 1,251.20 | 1,251.20 | 1,217.40 | 1,221.90 | 0.0M |
| 2025-08-04 | 1,258.70 | 1,260.00 | 1,231.80 | 1,253.60 | 0.0M |
| 2025-08-01 | 1,275.00 | 1,292.80 | 1,270.10 | 1,271.60 | 0.0M |
| 2025-07-31 | 1,212.60 | 1,267.20 | 1,212.10 | 1,259.90 | 4.0M |
| 2025-07-30 | 1,211.20 | 1,226.00 | 1,208.30 | 1,223.20 | 2.6M |
| 2025-07-29 | 1,222.50 | 1,223.40 | 1,209.70 | 1,217.20 | 3.4M |
| 2025-07-28 | 1,223.60 | 1,243.80 | 1,212.70 | 1,221.50 | 3.2M |
| 2025-07-25 | 1,226.10 | 1,230.30 | 1,216.40 | 1,222.60 | 0.2M |
| 2025-07-24 | 1,243.80 | 1,245.30 | 1,230.00 | 1,230.90 | 0.1M |
| 2025-07-23 | 1,251.20 | 1,251.20 | 1,238.00 | 1,240.00 | 0.1M |
| 2025-07-22 | 1,244.70 | 1,255.00 | 1,239.00 | 1,251.60 | 0.1M |
| 2025-07-21 | 1,257.30 | 1,258.00 | 1,244.40 | 1,246.40 | 0.1M |
| 2025-07-18 | 1,279.70 | 1,281.00 | 1,252.90 | 1,257.20 | 0.1M |
| 2025-07-17 | 1,270.20 | 1,287.00 | 1,270.20 | 1,282.00 | 0.0M |
| 2025-07-16 | 1,268.30 | 1,273.50 | 1,261.00 | 1,269.40 | 0.0M |
| 2025-07-15 | 1,279.20 | 1,284.00 | 1,269.00 | 1,277.40 | 0.0M |
| 2025-07-14 | 1,292.90 | 1,294.50 | 1,272.10 | 1,273.40 | 0.0M |
| 2025-07-11 | 1,293.50 | 1,310.60 | 1,288.00 | 1,291.60 | 0.0M |
| 2025-07-10 | 1,294.30 | 1,296.00 | 1,291.00 | 1,294.00 | 0.0M |
| 2025-07-09 | 1,282.30 | 1,312.60 | 1,282.30 | 1,299.70 | 0.1M |
| 2025-07-08 | 1,255.10 | 1,285.30 | 1,255.00 | 1,283.00 | 0.1M |
| 2025-07-07 | 1,214.80 | 1,277.80 | 1,214.80 | 1,275.70 | 0.2M |
| 2025-07-04 | 1,181.60 | 1,206.00 | 1,180.40 | 1,201.40 | 0.0M |
| 2025-07-03 | 1,185.70 | 1,187.90 | 1,180.00 | 1,180.40 | 0.0M |
| 2025-07-02 | 1,175.90 | 1,193.00 | 1,175.90 | 1,184.50 | 0.1M |
| 2025-07-01 | 1,191.00 | 1,192.50 | 1,175.00 | 1,177.90 | 0.0M |
| 2025-06-30 | 1,192.30 | 1,192.30 | 1,185.00 | 1,190.20 | 0.0M |
| 2025-06-27 | 1,196.00 | 1,198.60 | 1,184.30 | 1,188.60 | 0.0M |
| 2025-06-26 | 1,194.10 | 1,195.60 | 1,179.00 | 1,190.20 | 1.7M |
| 2025-06-25 | 1,177.40 | 1,198.20 | 1,177.40 | 1,194.30 | 3.0M |
| 2025-06-24 | 1,188.90 | 1,197.90 | 1,181.60 | 1,183.00 | 3.0M |
| 2025-06-23 | 1,192.40 | 1,201.40 | 1,176.90 | 1,179.50 | 3.2M |
| 2025-06-20 | 1,196.20 | 1,203.10 | 1,189.40 | 1,195.40 | 0.3M |
| 2025-06-19 | 1,200.00 | 1,212.00 | 1,196.30 | 1,200.30 | 0.1M |
| 2025-06-18 | 1,204.00 | 1,209.60 | 1,192.00 | 1,202.10 | 0.2M |
| 2025-06-17 | 1,197.70 | 1,207.90 | 1,190.10 | 1,205.00 | 0.1M |
| 2025-06-16 | 1,205.70 | 1,205.80 | 1,186.40 | 1,197.40 | 0.1M |
| 2025-06-13 | 1,200.00 | 1,205.90 | 1,190.00 | 1,199.70 | 0.1M |
| 2025-06-12 | 1,235.10 | 1,235.10 | 1,210.00 | 1,213.80 | 0.1M |
| 2025-06-11 | 1,234.90 | 1,246.00 | 1,231.00 | 1,235.80 | 0.1M |
| 2025-06-10 | 1,228.60 | 1,235.00 | 1,221.70 | 1,225.10 | 0.0M |
| 2025-06-09 | 1,224.00 | 1,236.20 | 1,219.40 | 1,228.60 | 0.0M |
| 2025-06-06 | 1,226.90 | 1,232.00 | 1,221.20 | 1,224.40 | 0.0M |
| 2025-06-05 | 1,238.00 | 1,246.90 | 1,226.70 | 1,230.00 | 0.0M |
| 2025-06-04 | 1,247.80 | 1,247.80 | 1,234.80 | 1,241.50 | 0.0M |
| 2025-06-03 | 1,270.90 | 1,270.90 | 1,248.00 | 1,250.50 | 0.0M |
| 2025-06-02 | 1,286.00 | 1,312.00 | 1,272.60 | 1,277.10 | 0.0M |
| 2025-05-30 | 1,260.00 | 1,261.10 | 1,246.00 | 1,246.20 | 0.0M |
| 2025-05-29 | 1,253.00 | 1,255.70 | 1,229.40 | 1,251.70 | 3.8M |
| 2025-05-28 | 1,283.20 | 1,288.70 | 1,256.80 | 1,263.50 | 3.4M |
| 2025-05-27 | 1,291.00 | 1,291.00 | 1,268.40 | 1,279.40 | 3.8M |
| 2025-05-26 | 1,288.70 | 1,299.80 | 1,283.80 | 1,291.40 | 4.0M |
| 2025-05-23 | 1,275.70 | 1,292.70 | 1,272.60 | 1,287.40 | 0.3M |
| 2025-05-22 | 1,280.60 | 1,286.50 | 1,262.60 | 1,273.10 | 0.1M |
| 2025-05-21 | 1,279.10 | 1,301.70 | 1,277.40 | 1,289.60 | 0.1M |
| 2025-05-20 | 1,304.40 | 1,304.60 | 1,268.70 | 1,271.70 | 0.1M |
| 2025-05-19 | 1,307.40 | 1,316.00 | 1,300.00 | 1,301.60 | 0.0M |
| 2025-05-16 | 1,294.00 | 1,312.00 | 1,294.00 | 1,308.90 | 0.1M |
| 2025-05-15 | 1,286.50 | 1,306.80 | 1,283.80 | 1,297.80 | 0.0M |
| 2025-05-14 | 1,275.80 | 1,296.30 | 1,265.80 | 1,289.00 | 0.1M |
| 2025-05-13 | 1,298.50 | 1,301.20 | 1,273.90 | 1,275.40 | 0.0M |
| 2025-05-12 | 1,270.20 | 1,296.20 | 1,261.50 | 1,295.30 | 0.1M |
| 2025-05-09 | 1,227.00 | 1,247.00 | 1,227.00 | 1,246.00 | 0.0M |
| 2025-05-08 | 1,242.40 | 1,276.80 | 1,242.10 | 1,246.10 | 0.1M |
| 2025-05-07 | 1,228.00 | 1,259.10 | 1,228.00 | 1,250.70 | 0.1M |
| 2025-05-06 | 1,262.40 | 1,275.60 | 1,256.40 | 1,258.10 | 0.0M |
| 2025-05-05 | 1,276.80 | 1,294.30 | 1,261.90 | 1,263.50 | 0.1M |
| 2025-05-02 | 1,268.50 | 1,283.40 | 1,260.00 | 1,262.20 | 0.0M |
| 2025-04-30 | 1,276.00 | 1,278.00 | 1,264.60 | 1,269.10 | 0.0M |
| 2025-04-29 | 1,261.70 | 1,285.00 | 1,258.00 | 1,271.20 | 0.0M |
| 2025-04-28 | 1,269.90 | 1,271.50 | 1,255.80 | 1,269.10 | 0.0M |
| 2025-04-25 | 1,274.00 | 1,283.00 | 1,259.20 | 1,267.80 | 0.0M |
| 2025-04-24 | 1,273.90 | 1,276.30 | 1,225.20 | 1,263.20 | 5.2M |
| 2025-04-23 | 1,235.50 | 1,273.30 | 1,235.50 | 1,271.20 | 5.4M |
| 2025-04-22 | 1,220.40 | 1,251.00 | 1,219.00 | 1,234.40 | 5.5M |
| 2025-04-21 | 1,240.80 | 1,246.40 | 1,216.10 | 1,218.40 | 3.8M |
| 2025-04-17 | 1,230.00 | 1,245.00 | 1,219.60 | 1,242.70 | 0.4M |
| 2025-04-16 | 1,224.80 | 1,247.80 | 1,224.80 | 1,245.90 | 0.1M |
| 2025-04-15 | 1,234.80 | 1,239.30 | 1,208.50 | 1,223.10 | 0.1M |
| 2025-04-11 | 1,268.85 | 1,268.85 | 1,211.40 | 1,228.55 | 0.2M |
| 2025-04-09 | 1,208.30 | 1,249.65 | 1,203.65 | 1,241.60 | 0.1M |
| 2025-04-08 | 1,177.00 | 1,209.00 | 1,177.00 | 1,201.90 | 0.1M |
| 2025-04-07 | 1,157.30 | 1,181.00 | 1,141.40 | 1,164.80 | 0.1M |
| 2025-04-04 | 1,164.10 | 1,171.75 | 1,147.00 | 1,159.35 | 0.1M |
| 2025-04-03 | 1,156.25 | 1,177.90 | 1,156.25 | 1,169.05 | 0.1M |
| 2025-04-02 | 1,158.00 | 1,169.80 | 1,156.60 | 1,169.80 | 0.0M |
| 2025-04-01 | 1,158.30 | 1,166.00 | 1,148.80 | 1,149.00 | 0.0M |
| 2025-03-28 | 1,148.50 | 1,170.95 | 1,148.50 | 1,162.70 | 0.0M |
| 2025-03-27 | 1,138.00 | 1,154.10 | 1,122.00 | 1,149.75 | 4.6M |
| 2025-03-26 | 1,136.10 | 1,144.70 | 1,109.40 | 1,135.90 | 6.5M |
| 2025-03-25 | 1,110.35 | 1,140.40 | 1,107.35 | 1,136.10 | 5.2M |
| 2025-03-24 | 1,124.45 | 1,124.45 | 1,108.00 | 1,115.70 | 5.4M |
| 2025-03-21 | 1,109.85 | 1,128.25 | 1,104.40 | 1,120.00 | 0.7M |
| 2025-03-20 | 1,093.85 | 1,112.75 | 1,087.15 | 1,110.85 | 0.4M |
| 2025-03-19 | 1,093.00 | 1,093.05 | 1,074.45 | 1,081.90 | 0.3M |
| 2025-03-18 | 1,079.25 | 1,101.10 | 1,079.25 | 1,094.85 | 0.4M |
| 2025-03-17 | 1,048.00 | 1,069.05 | 1,046.30 | 1,062.90 | 0.1M |
| 2025-03-13 | 1,044.45 | 1,044.45 | 1,030.65 | 1,035.65 | 0.0M |
| 2025-03-12 | 1,044.55 | 1,055.50 | 1,038.85 | 1,053.20 | 0.0M |
| 2025-03-11 | 1,045.25 | 1,056.65 | 1,044.85 | 1,048.95 | 0.1M |
| 2025-03-10 | 1,057.15 | 1,070.35 | 1,047.50 | 1,050.95 | 0.1M |
| 2025-03-07 | 1,034.10 | 1,061.05 | 1,034.10 | 1,053.40 | 0.1M |
| 2025-03-06 | 1,021.85 | 1,048.40 | 1,016.45 | 1,042.35 | 0.1M |
| 2025-03-05 | 1,013.05 | 1,013.90 | 1,002.40 | 1,003.55 | 0.1M |
| 2025-03-04 | 997.70 | 1,005.75 | 994.20 | 1,000.55 | 0.0M |
| 2025-03-03 | 1,018.90 | 1,021.35 | 1,001.75 | 1,011.25 | 0.0M |
| 2025-02-28 | 1,053.80 | 1,058.90 | 1,013.90 | 1,017.60 | 0.0M |
| 2025-02-27 | 1,058.65 | 1,065.00 | 1,047.80 | 1,056.40 | 1.6M |
| 2025-02-25 | 1,045.70 | 1,071.50 | 1,045.70 | 1,064.55 | 5.3M |
| 2025-02-24 | 1,055.30 | 1,058.80 | 1,042.65 | 1,051.90 | 6.3M |
| 2025-02-21 | 1,072.40 | 1,081.00 | 1,055.10 | 1,058.85 | 4.0M |
| 2025-02-20 | 1,036.90 | 1,085.20 | 1,034.50 | 1,080.35 | 1.3M |
| 2025-02-19 | 1,026.95 | 1,034.80 | 1,005.00 | 1,032.45 | 0.7M |
| 2025-02-18 | 1,038.00 | 1,038.80 | 1,013.00 | 1,021.30 | 0.4M |
| 2025-02-17 | 1,051.90 | 1,054.45 | 1,041.75 | 1,045.80 | 0.1M |
| 2025-02-14 | 1,069.80 | 1,080.85 | 1,055.00 | 1,058.65 | 0.0M |
| 2025-02-13 | 1,079.00 | 1,084.25 | 1,059.00 | 1,062.00 | 0.1M |
| 2025-02-12 | 1,080.05 | 1,090.80 | 1,065.45 | 1,083.15 | 0.1M |
| 2025-02-11 | 1,101.00 | 1,102.35 | 1,074.25 | 1,080.05 | 0.1M |
| 2025-02-10 | 1,121.00 | 1,124.25 | 1,091.30 | 1,101.95 | 0.1M |
| 2025-02-07 | 1,128.00 | 1,132.60 | 1,106.80 | 1,116.80 | 0.0M |
| 2025-02-06 | 1,130.45 | 1,139.40 | 1,127.90 | 1,128.25 | 0.0M |
| 2025-02-05 | 1,148.95 | 1,148.95 | 1,128.65 | 1,130.45 | 0.0M |
| 2025-02-04 | 1,158.00 | 1,158.00 | 1,142.00 | 1,148.95 | 0.0M |
| 2025-02-03 | 1,177.85 | 1,195.65 | 1,150.10 | 1,165.85 | 0.1M |
| 2025-02-01 | 1,125.00 | 1,220.15 | 1,125.00 | 1,192.45 | 0.2M |
| 2025-01-31 | 1,130.45 | 1,143.00 | 1,123.05 | 1,128.65 | 0.0M |
| 2025-01-30 | 1,110.05 | 1,126.80 | 1,110.05 | 1,121.70 | 2.9M |
| 2025-01-29 | 1,119.25 | 1,124.85 | 1,111.05 | 1,119.35 | 3.1M |
| 2025-01-28 | 1,121.80 | 1,140.00 | 1,112.10 | 1,127.85 | 6.2M |
| 2025-01-27 | 1,116.35 | 1,134.65 | 1,102.70 | 1,129.90 | 4.1M |
| 2025-01-24 | 1,148.05 | 1,149.40 | 1,129.20 | 1,134.95 | 0.4M |
| 2025-01-23 | 1,133.75 | 1,171.30 | 1,130.00 | 1,149.95 | 0.1M |
| 2025-01-22 | 1,170.05 | 1,170.05 | 1,143.40 | 1,158.35 | 0.1M |
| 2025-01-21 | 1,170.80 | 1,181.85 | 1,159.65 | 1,161.40 | 0.1M |
| 2025-01-20 | 1,192.00 | 1,194.15 | 1,167.45 | 1,169.85 | 0.1M |
| 2025-01-17 | 1,157.35 | 1,198.20 | 1,157.35 | 1,190.25 | 0.1M |
| 2025-01-16 | 1,143.45 | 1,154.35 | 1,132.25 | 1,152.20 | 0.0M |
| 2025-01-15 | 1,146.90 | 1,147.60 | 1,131.00 | 1,135.10 | 0.1M |
| 2025-01-14 | 1,159.40 | 1,159.40 | 1,137.00 | 1,148.55 | 0.1M |
| 2025-01-13 | 1,177.00 | 1,182.55 | 1,161.00 | 1,163.00 | 0.0M |
| 2025-01-10 | 1,178.60 | 1,189.40 | 1,171.70 | 1,177.60 | 0.1M |
| 2025-01-09 | 1,164.70 | 1,200.65 | 1,159.10 | 1,187.85 | 0.1M |
| 2025-01-08 | 1,159.85 | 1,164.85 | 1,147.65 | 1,164.00 | 0.0M |
| 2025-01-07 | 1,157.40 | 1,172.35 | 1,157.40 | 1,161.75 | 0.1M |
| 2025-01-06 | 1,135.20 | 1,164.00 | 1,124.00 | 1,147.95 | 0.2M |
| 2025-01-03 | 1,108.90 | 1,134.05 | 1,104.10 | 1,127.95 | 0.1M |
| 2025-01-02 | 1,093.15 | 1,108.20 | 1,084.10 | 1,108.10 | 0.0M |
| 2025-01-01 | 1,093.00 | 1,097.40 | 1,092.00 | 1,094.10 | 0.0M |