4,400.00
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 |
|---|---|---|---|---|---|
| 2024-12-23 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.0M |
| 2024-12-16 | 7,219.49 | 7,220.00 | 7,165.00 | 7,213.00 | 0.0M |
| 2024-12-13 | 7,223.84 | 7,223.84 | 7,170.79 | 7,170.79 | 0.0M |
| 2024-12-04 | 7,342.00 | 7,342.00 | 7,309.00 | 7,309.00 | 0.0M |
| 2024-12-02 | 7,273.00 | 7,273.00 | 7,273.00 | 7,273.00 | 0.0M |
| 2024-11-20 | 6,998.71 | 7,136.18 | 6,998.71 | 7,136.18 | 0.0M |
| 2024-11-15 | 6,850.00 | 7,268.00 | 6,850.00 | 7,268.00 | 0.0M |
| 2024-11-14 | 7,593.25 | 7,593.25 | 7,446.00 | 7,446.00 | 0.0M |
| 2024-11-13 | 7,306.21 | 7,565.00 | 7,306.21 | 7,565.00 | 0.0M |
| 2024-11-12 | 7,310.00 | 7,473.00 | 7,310.00 | 7,473.00 | 0.0M |
| 2024-11-11 | 7,348.00 | 7,348.50 | 7,310.00 | 7,310.00 | 0.0M |
| 2024-11-08 | 7,149.00 | 7,235.00 | 7,149.00 | 7,235.00 | 0.0M |
| 2024-11-07 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.0M |
| 2024-11-06 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 0.0M |
| 2024-11-05 | 6,955.00 | 6,955.00 | 6,955.00 | 6,955.00 | 0.0M |
| 2024-11-04 | 6,881.00 | 6,944.00 | 6,881.00 | 6,944.00 | 0.0M |
| 2024-11-01 | 6,900.00 | 7,015.00 | 6,900.00 | 7,015.00 | 0.0M |
| 2024-10-31 | 6,946.00 | 6,955.50 | 6,936.00 | 6,950.00 | 0.0M |
| 2024-10-29 | 7,264.00 | 7,312.00 | 7,264.00 | 7,312.00 | 0.0M |
| 2024-10-25 | 7,197.14 | 7,197.14 | 7,197.14 | 7,197.14 | 0.0M |
| 2024-10-24 | 7,247.14 | 7,247.14 | 7,247.14 | 7,247.14 | 0.0M |
| 2024-10-23 | 7,373.00 | 7,373.00 | 7,373.00 | 7,373.00 | 0.0M |
| 2024-10-16 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 0.0M |
| 2024-10-15 | 7,250.00 | 7,279.20 | 7,250.00 | 7,279.20 | 0.0M |
| 2024-10-14 | 7,004.32 | 7,004.32 | 7,004.32 | 7,004.32 | 0.0M |
| 2024-10-10 | 7,055.00 | 7,055.00 | 7,055.00 | 7,055.00 | 0.0M |
| 2024-10-09 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 0.0M |
| 2024-10-08 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.0M |
| 2024-09-30 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 0.0M |
| 2024-09-26 | 6,898.00 | 6,898.00 | 6,898.00 | 6,898.00 | 0.0M |
| 2024-09-25 | 6,612.00 | 6,612.00 | 6,612.00 | 6,612.00 | 0.0M |
| 2024-09-24 | 6,586.00 | 6,586.00 | 6,585.00 | 6,585.00 | 0.0M |
| 2024-09-20 | 6,439.24 | 6,482.04 | 6,439.24 | 6,470.00 | 0.0M |
| 2024-09-18 | 6,484.00 | 6,484.00 | 6,484.00 | 6,484.00 | 0.0M |
| 2024-09-03 | 6,612.41 | 6,612.41 | 6,612.41 | 6,612.41 | 0.0M |
| 2024-08-28 | 6,676.00 | 6,676.00 | 6,456.01 | 6,456.01 | 0.0M |
| 2024-08-22 | 6,310.00 | 6,435.30 | 6,310.00 | 6,435.30 | 0.0M |
| 2024-08-21 | 6,286.59 | 6,370.00 | 6,286.59 | 6,370.00 | 0.0M |
| 2024-08-20 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0.0M |
| 2024-08-13 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.0M |
| 2024-08-12 | 6,029.20 | 6,029.20 | 6,029.20 | 6,029.20 | 0.0M |
| 2024-08-06 | 6,175.01 | 6,175.01 | 6,175.01 | 6,175.01 | 0.0M |
| 2024-08-05 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2024-07-31 | 6,172.99 | 6,172.99 | 6,172.99 | 6,172.99 | 0.0M |
| 2024-07-26 | 5,921.11 | 5,921.11 | 5,921.11 | 5,921.11 | 0.0M |
| 2024-07-25 | 6,100.00 | 6,100.01 | 6,100.00 | 6,100.01 | 0.0M |
| 2024-07-24 | 6,065.40 | 6,085.84 | 6,019.00 | 6,019.00 | 0.0M |
| 2024-07-22 | 5,932.00 | 5,932.00 | 5,932.00 | 5,932.00 | 0.0M |
| 2024-07-18 | 5,958.20 | 5,958.20 | 5,958.20 | 5,958.20 | 0.0M |
| 2024-07-17 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2024-07-16 | 5,551.41 | 5,711.76 | 5,551.41 | 5,711.76 | 0.0M |
| 2024-07-15 | 5,600.00 | 5,661.11 | 5,600.00 | 5,661.11 | 0.0M |
| 2024-07-05 | 5,450.00 | 5,450.00 | 5,420.00 | 5,420.00 | 0.0M |
| 2024-07-03 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0M |
| 2024-07-01 | 5,537.00 | 5,537.00 | 5,537.00 | 5,537.00 | 0.0M |
| 2024-06-28 | 5,543.55 | 5,543.55 | 5,543.55 | 5,543.55 | 0.0M |
| 2024-06-27 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0M |
| 2024-06-26 | 5,517.00 | 5,538.00 | 5,517.00 | 5,536.00 | 0.0M |
| 2024-06-25 | 5,580.00 | 5,591.00 | 5,580.00 | 5,591.00 | 0.0M |
| 2024-06-24 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.0M |
| 2024-06-21 | 5,533.00 | 5,614.50 | 5,533.00 | 5,600.00 | 0.0M |
| 2024-06-20 | 5,574.00 | 5,630.68 | 5,574.00 | 5,630.68 | 0.0M |
| 2024-06-18 | 5,316.00 | 5,316.00 | 5,259.00 | 5,259.00 | 0.0M |
| 2024-06-17 | 5,342.00 | 5,342.00 | 5,254.00 | 5,254.00 | 0.0M |
| 2024-06-14 | 5,259.95 | 5,259.95 | 5,259.95 | 5,259.95 | 0.0M |
| 2024-06-13 | 5,312.00 | 5,312.00 | 5,291.00 | 5,300.00 | 0.0M |
| 2024-06-12 | 5,497.00 | 5,510.00 | 5,348.00 | 5,348.00 | 0.0M |
| 2024-06-11 | 5,338.00 | 5,338.00 | 5,336.00 | 5,336.00 | 0.0M |
| 2024-06-10 | 5,312.77 | 5,312.77 | 5,294.21 | 5,294.21 | 0.0M |
| 2024-06-07 | 5,321.00 | 5,321.00 | 5,311.00 | 5,311.00 | 0.0M |
| 2024-06-06 | 5,129.00 | 5,200.00 | 5,127.00 | 5,200.00 | 0.0M |
| 2024-06-04 | 5,133.00 | 5,133.00 | 5,131.88 | 5,131.88 | 0.0M |
| 2024-06-03 | 4,836.79 | 4,969.55 | 4,836.79 | 4,969.55 | 0.0M |
| 2024-05-30 | 4,836.84 | 4,836.84 | 4,836.84 | 4,836.84 | 0.0M |
| 2024-05-28 | 4,987.23 | 4,987.23 | 4,987.23 | 4,987.23 | 0.0M |
| 2024-05-22 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.0M |
| 2024-05-20 | 5,166.01 | 5,166.01 | 5,166.01 | 5,166.01 | 0.0M |
| 2024-05-17 | 5,166.01 | 5,166.01 | 5,166.01 | 5,166.01 | 0.0M |
| 2024-05-14 | 5,220.54 | 5,220.54 | 5,217.13 | 5,217.13 | 0.0M |
| 2024-05-09 | 5,130.04 | 5,130.04 | 5,130.04 | 5,130.04 | 0.0M |
| 2024-05-08 | 5,288.35 | 5,288.35 | 5,288.35 | 5,288.35 | 0.0M |
| 2024-05-07 | 5,242.04 | 5,283.28 | 5,242.04 | 5,262.00 | 0.0M |
| 2024-05-03 | 5,263.19 | 5,263.19 | 5,263.19 | 5,263.19 | 0.0M |
| 2024-05-02 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0M |
| 2024-04-29 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 0.0M |
| 2024-04-23 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0M |
| 2024-04-22 | 5,409.00 | 5,409.00 | 5,409.00 | 5,409.00 | 0.0M |
| 2024-04-19 | 5,409.81 | 5,409.81 | 5,409.81 | 5,409.81 | 0.0M |
| 2024-04-12 | 5,285.30 | 5,285.30 | 5,250.00 | 5,250.00 | 0.0M |
| 2024-04-08 | 5,446.21 | 5,446.21 | 5,420.49 | 5,420.49 | 0.0M |
| 2024-04-05 | 5,446.21 | 5,446.21 | 5,446.21 | 5,446.21 | 0.0M |
| 2024-04-03 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0M |
| 2024-04-02 | 5,551.00 | 5,551.00 | 5,535.67 | 5,535.67 | 0.0M |
| 2024-03-27 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 0.0M |
| 2024-03-26 | 5,628.33 | 5,628.33 | 5,598.00 | 5,603.00 | 0.0M |
| 2024-03-25 | 5,641.22 | 5,641.22 | 5,545.00 | 5,566.00 | 0.0M |
| 2024-03-22 | 5,847.00 | 5,847.00 | 5,639.00 | 5,641.17 | 0.0M |
| 2024-03-20 | 6,197.61 | 6,197.61 | 6,197.61 | 6,197.61 | 0.0M |
| 2024-03-14 | 6,307.03 | 6,307.03 | 6,307.03 | 6,307.03 | 0.0M |
| 2024-02-28 | 6,530.00 | 6,530.00 | 6,447.00 | 6,447.00 | 0.0M |
| 2024-02-21 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 0.0M |
| 2024-02-20 | 6,192.94 | 6,192.94 | 6,192.94 | 6,192.94 | 0.0M |
| 2024-02-09 | 6,351.69 | 6,351.69 | 6,351.69 | 6,351.69 | 0.0M |
| 2024-01-29 | 6,369.00 | 6,369.00 | 6,369.00 | 6,369.00 | 0.0M |
| 2024-01-25 | 6,435.00 | 6,435.00 | 6,365.00 | 6,365.00 | 0.0M |
| 2024-01-23 | 6,290.00 | 6,350.00 | 6,290.00 | 6,350.00 | 0.0M |
| 2024-01-22 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 0.0M |
| 2024-01-17 | 6,228.33 | 6,228.33 | 6,080.00 | 6,080.00 | 0.0M |
| 2024-01-09 | 5,801.33 | 5,801.33 | 5,801.33 | 5,801.33 | 0.0M |
| 2024-01-03 | 5,681.11 | 5,681.11 | 5,681.11 | 5,681.11 | 0.0M |