2,344.00
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,364.00 | 2,370.00 | 2,344.00 | 2,344.00 | 0.0M |
| 2025-09-26 | 2,371.00 | 2,400.00 | 2,363.00 | 2,378.00 | 0.0M |
| 2025-09-25 | 2,381.00 | 2,392.00 | 2,363.00 | 2,371.00 | 0.0M |
| 2025-09-24 | 2,402.00 | 2,414.00 | 2,370.00 | 2,390.00 | 0.0M |
| 2025-09-22 | 2,314.00 | 2,468.00 | 2,314.00 | 2,402.00 | 0.0M |
| 2025-09-19 | 2,333.00 | 2,386.00 | 2,295.00 | 2,314.00 | 0.0M |
| 2025-09-18 | 2,351.00 | 2,356.00 | 2,308.00 | 2,333.00 | 0.0M |
| 2025-09-17 | 2,379.00 | 2,379.00 | 2,252.00 | 2,346.00 | 0.0M |
| 2025-09-16 | 2,379.00 | 2,380.00 | 2,339.00 | 2,363.00 | 0.0M |
| 2025-09-12 | 2,250.00 | 2,330.00 | 2,250.00 | 2,329.00 | 0.0M |
| 2025-09-11 | 2,245.00 | 2,250.00 | 2,221.00 | 2,231.00 | 0.0M |
| 2025-09-10 | 2,220.00 | 2,245.00 | 2,202.00 | 2,245.00 | 0.0M |
| 2025-09-09 | 2,240.00 | 2,290.00 | 2,219.00 | 2,227.00 | 0.0M |
| 2025-09-08 | 2,205.00 | 2,230.00 | 2,205.00 | 2,220.00 | 0.0M |
| 2025-09-05 | 2,213.00 | 2,223.00 | 2,209.00 | 2,210.00 | 0.0M |
| 2025-09-04 | 2,205.00 | 2,214.00 | 2,158.00 | 2,210.00 | 0.0M |
| 2025-09-03 | 2,180.00 | 2,206.00 | 2,155.00 | 2,155.00 | 0.0M |
| 2025-09-02 | 2,230.00 | 2,230.00 | 2,176.00 | 2,176.00 | 0.0M |
| 2025-09-01 | 2,245.00 | 2,245.00 | 2,212.00 | 2,213.00 | 0.0M |
| 2025-08-29 | 2,160.00 | 2,246.00 | 2,160.00 | 2,246.00 | 0.0M |
| 2025-08-28 | 2,198.00 | 2,198.00 | 2,152.00 | 2,165.00 | 0.0M |
| 2025-08-27 | 2,220.00 | 2,244.00 | 2,194.00 | 2,198.00 | 0.0M |
| 2025-08-26 | 2,247.00 | 2,247.00 | 2,193.00 | 2,196.00 | 0.0M |
| 2025-08-25 | 2,199.00 | 2,225.00 | 2,195.00 | 2,200.00 | 0.0M |
| 2025-08-22 | 2,116.00 | 2,193.00 | 2,116.00 | 2,174.00 | 0.0M |
| 2025-08-21 | 2,091.00 | 2,126.00 | 2,091.00 | 2,116.00 | 0.0M |
| 2025-08-20 | 2,128.00 | 2,128.00 | 2,090.00 | 2,096.00 | 0.0M |
| 2025-08-19 | 2,070.00 | 2,120.00 | 2,070.00 | 2,120.00 | 0.0M |
| 2025-08-18 | 2,038.00 | 2,068.00 | 2,036.00 | 2,068.00 | 0.0M |
| 2025-08-15 | 2,005.00 | 2,022.00 | 1,999.00 | 2,022.00 | 0.0M |
| 2025-08-14 | 1,982.00 | 2,005.00 | 1,982.00 | 2,005.00 | 0.0M |
| 2025-08-13 | 1,983.00 | 2,001.00 | 1,980.00 | 1,990.00 | 0.0M |
| 2025-08-12 | 2,006.00 | 2,010.00 | 1,982.00 | 1,983.00 | 0.0M |
| 2025-08-08 | 1,991.00 | 1,997.00 | 1,978.00 | 1,996.00 | 0.0M |
| 2025-08-07 | 1,950.00 | 1,978.00 | 1,950.00 | 1,978.00 | 0.0M |
| 2025-08-06 | 1,935.00 | 1,950.00 | 1,934.00 | 1,950.00 | 0.0M |
| 2025-08-05 | 1,948.00 | 1,948.00 | 1,926.00 | 1,926.00 | 0.0M |
| 2025-08-04 | 1,900.00 | 1,940.00 | 1,900.00 | 1,930.00 | 0.0M |
| 2025-08-01 | 1,902.00 | 1,930.00 | 1,900.00 | 1,929.00 | 0.0M |
| 2025-07-31 | 1,927.00 | 1,927.00 | 1,908.00 | 1,913.00 | 0.0M |
| 2025-07-30 | 1,933.00 | 1,934.00 | 1,913.00 | 1,917.00 | 0.0M |
| 2025-07-29 | 1,934.00 | 1,935.00 | 1,900.00 | 1,933.00 | 0.0M |
| 2025-07-28 | 1,938.00 | 1,948.00 | 1,930.00 | 1,945.00 | 0.0M |
| 2025-07-25 | 1,928.00 | 1,938.00 | 1,910.00 | 1,938.00 | 0.0M |
| 2025-07-24 | 1,920.00 | 1,925.00 | 1,895.00 | 1,915.00 | 0.0M |
| 2025-07-23 | 1,920.00 | 1,925.00 | 1,835.00 | 1,925.00 | 0.0M |
| 2025-07-22 | 1,916.00 | 1,920.00 | 1,906.00 | 1,920.00 | 0.0M |
| 2025-07-18 | 1,917.00 | 1,919.00 | 1,901.00 | 1,905.00 | 0.0M |
| 2025-07-17 | 1,916.00 | 1,917.00 | 1,899.00 | 1,917.00 | 0.0M |
| 2025-07-16 | 1,912.00 | 1,939.00 | 1,900.00 | 1,924.00 | 0.0M |
| 2025-07-15 | 1,927.00 | 1,940.00 | 1,905.00 | 1,911.00 | 0.0M |
| 2025-07-14 | 1,893.00 | 1,922.00 | 1,891.00 | 1,922.00 | 0.0M |
| 2025-07-11 | 1,890.00 | 1,908.00 | 1,890.00 | 1,893.00 | 0.0M |
| 2025-07-10 | 1,888.00 | 1,897.00 | 1,887.00 | 1,887.00 | 0.0M |
| 2025-07-09 | 1,889.00 | 1,898.00 | 1,881.00 | 1,887.00 | 0.0M |
| 2025-07-08 | 1,882.00 | 1,888.00 | 1,880.00 | 1,886.00 | 0.0M |
| 2025-07-07 | 1,900.00 | 1,900.00 | 1,881.00 | 1,882.00 | 0.0M |
| 2025-07-04 | 1,891.00 | 1,892.00 | 1,872.00 | 1,885.00 | 0.0M |
| 2025-07-03 | 1,891.00 | 1,893.00 | 1,880.00 | 1,881.00 | 0.0M |
| 2025-07-02 | 1,885.00 | 1,895.00 | 1,880.00 | 1,894.00 | 0.0M |
| 2025-07-01 | 1,889.00 | 1,889.00 | 1,865.00 | 1,885.00 | 0.0M |
| 2025-06-30 | 1,879.00 | 1,894.00 | 1,875.00 | 1,875.00 | 0.0M |
| 2025-06-27 | 1,887.00 | 1,887.00 | 1,863.00 | 1,863.00 | 0.0M |
| 2025-06-26 | 1,870.00 | 1,885.00 | 1,864.00 | 1,869.00 | 0.0M |
| 2025-06-25 | 1,863.00 | 1,880.00 | 1,863.00 | 1,870.00 | 0.0M |
| 2025-06-24 | 1,886.00 | 1,898.00 | 1,862.00 | 1,862.00 | 0.0M |
| 2025-06-23 | 1,893.00 | 1,898.00 | 1,881.00 | 1,885.00 | 0.0M |
| 2025-06-20 | 1,899.00 | 1,930.00 | 1,880.00 | 1,898.00 | 0.0M |
| 2025-06-19 | 1,914.00 | 1,914.00 | 1,892.00 | 1,899.00 | 0.0M |
| 2025-06-18 | 1,858.00 | 1,920.00 | 1,858.00 | 1,913.00 | 0.0M |
| 2025-06-17 | 1,863.00 | 1,865.00 | 1,851.00 | 1,862.00 | 0.0M |
| 2025-06-16 | 1,861.00 | 1,866.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2025-06-13 | 1,896.00 | 1,896.00 | 1,860.00 | 1,864.00 | 0.0M |
| 2025-06-12 | 1,896.00 | 1,896.00 | 1,882.00 | 1,882.00 | 0.0M |
| 2025-06-11 | 1,908.00 | 1,908.00 | 1,872.00 | 1,882.00 | 0.0M |
| 2025-06-10 | 1,911.00 | 1,929.00 | 1,901.00 | 1,908.00 | 0.0M |
| 2025-06-09 | 1,875.00 | 1,928.00 | 1,860.00 | 1,892.00 | 0.1M |
| 2025-06-06 | 1,805.00 | 1,825.00 | 1,805.00 | 1,820.00 | 0.0M |
| 2025-06-05 | 1,801.00 | 1,809.00 | 1,798.00 | 1,807.00 | 0.0M |
| 2025-06-04 | 1,775.00 | 1,792.00 | 1,771.00 | 1,791.00 | 0.0M |
| 2025-06-03 | 1,764.00 | 1,780.00 | 1,763.00 | 1,780.00 | 0.0M |
| 2025-06-02 | 1,766.00 | 1,775.00 | 1,761.00 | 1,775.00 | 0.0M |
| 2025-05-30 | 1,769.00 | 1,820.00 | 1,750.00 | 1,766.00 | 0.0M |
| 2025-05-29 | 1,772.00 | 1,778.00 | 1,767.00 | 1,773.00 | 0.0M |
| 2025-05-28 | 1,786.00 | 1,786.00 | 1,773.00 | 1,776.00 | 0.0M |
| 2025-05-27 | 1,791.00 | 1,791.00 | 1,778.00 | 1,786.00 | 0.0M |
| 2025-05-26 | 1,783.00 | 1,789.00 | 1,775.00 | 1,788.00 | 0.0M |
| 2025-05-23 | 1,775.00 | 1,780.00 | 1,765.00 | 1,767.00 | 0.0M |
| 2025-05-22 | 1,779.00 | 1,786.00 | 1,775.00 | 1,775.00 | 0.0M |
| 2025-05-21 | 1,784.00 | 1,800.00 | 1,784.00 | 1,786.00 | 0.0M |
| 2025-05-20 | 1,806.00 | 1,829.00 | 1,782.00 | 1,790.00 | 0.0M |
| 2025-05-19 | 1,830.00 | 1,839.00 | 1,806.00 | 1,806.00 | 0.0M |
| 2025-05-16 | 1,774.00 | 1,827.00 | 1,773.00 | 1,827.00 | 0.0M |
| 2025-05-15 | 1,790.00 | 1,798.00 | 1,767.00 | 1,771.00 | 0.0M |
| 2025-05-14 | 1,799.00 | 1,839.00 | 1,770.00 | 1,780.00 | 0.1M |
| 2025-05-13 | 1,801.00 | 1,805.00 | 1,770.00 | 1,799.00 | 0.1M |
| 2025-05-12 | 1,687.00 | 1,715.00 | 1,675.00 | 1,709.00 | 0.1M |
| 2025-05-09 | 1,656.00 | 1,678.00 | 1,645.00 | 1,651.00 | 0.0M |
| 2025-05-08 | 1,665.00 | 1,666.00 | 1,650.00 | 1,651.00 | 0.0M |
| 2025-05-07 | 1,645.00 | 1,684.00 | 1,645.00 | 1,665.00 | 0.0M |
| 2025-05-02 | 1,645.00 | 1,670.00 | 1,643.00 | 1,646.00 | 0.0M |
| 2025-05-01 | 1,681.00 | 1,685.00 | 1,640.00 | 1,645.00 | 0.0M |
| 2025-04-30 | 1,672.00 | 1,679.00 | 1,650.00 | 1,671.00 | 0.0M |
| 2025-04-28 | 1,693.00 | 1,699.00 | 1,653.00 | 1,663.00 | 0.0M |
| 2025-04-25 | 1,657.00 | 1,684.00 | 1,657.00 | 1,684.00 | 0.0M |
| 2025-04-24 | 1,662.00 | 1,669.00 | 1,653.00 | 1,653.00 | 0.0M |
| 2025-04-23 | 1,667.00 | 1,671.00 | 1,654.00 | 1,658.00 | 0.0M |
| 2025-04-22 | 1,655.00 | 1,667.00 | 1,652.00 | 1,652.00 | 0.0M |
| 2025-04-21 | 1,669.00 | 1,683.00 | 1,655.00 | 1,657.00 | 0.0M |
| 2025-04-18 | 1,651.00 | 1,669.00 | 1,651.00 | 1,666.00 | 0.0M |
| 2025-04-17 | 1,619.00 | 1,651.00 | 1,619.00 | 1,651.00 | 0.0M |
| 2025-04-16 | 1,642.00 | 1,656.00 | 1,636.00 | 1,636.00 | 0.0M |
| 2025-04-15 | 1,643.00 | 1,647.00 | 1,619.00 | 1,642.00 | 0.0M |
| 2025-04-14 | 1,695.00 | 1,695.00 | 1,643.00 | 1,643.00 | 0.0M |
| 2025-04-11 | 1,598.00 | 1,669.00 | 1,568.00 | 1,669.00 | 0.0M |
| 2025-04-10 | 1,653.00 | 1,671.00 | 1,621.00 | 1,623.00 | 0.0M |
| 2025-04-09 | 1,583.00 | 1,598.00 | 1,524.00 | 1,571.00 | 0.0M |
| 2025-04-08 | 1,545.00 | 1,625.00 | 1,545.00 | 1,601.00 | 0.0M |
| 2025-04-07 | 1,456.00 | 1,513.00 | 1,430.00 | 1,475.00 | 0.0M |
| 2025-04-04 | 1,571.00 | 1,584.00 | 1,500.00 | 1,575.00 | 0.0M |
| 2025-04-03 | 1,636.00 | 1,660.00 | 1,590.00 | 1,623.00 | 0.1M |
| 2025-04-02 | 1,677.00 | 1,715.00 | 1,664.00 | 1,691.00 | 0.0M |
| 2025-04-01 | 1,710.00 | 1,713.00 | 1,673.00 | 1,681.00 | 0.0M |
| 2025-03-31 | 1,750.00 | 1,768.00 | 1,707.00 | 1,711.00 | 0.0M |
| 2025-03-28 | 1,803.00 | 1,824.00 | 1,771.00 | 1,779.00 | 0.1M |
| 2025-03-27 | 1,900.00 | 1,930.00 | 1,896.00 | 1,928.00 | 0.0M |
| 2025-03-26 | 1,893.00 | 1,910.00 | 1,888.00 | 1,894.00 | 0.0M |
| 2025-03-25 | 1,898.00 | 1,912.00 | 1,888.00 | 1,888.00 | 0.0M |
| 2025-03-24 | 1,900.00 | 1,902.00 | 1,872.00 | 1,889.00 | 0.0M |
| 2025-03-21 | 1,868.00 | 1,910.00 | 1,848.00 | 1,890.00 | 0.0M |
| 2025-03-19 | 1,833.00 | 1,877.00 | 1,830.00 | 1,868.00 | 0.0M |
| 2025-03-18 | 1,842.00 | 1,860.00 | 1,825.00 | 1,830.00 | 0.1M |
| 2025-03-17 | 1,779.00 | 1,787.00 | 1,779.00 | 1,782.00 | 0.0M |
| 2025-03-14 | 1,773.00 | 1,787.00 | 1,773.00 | 1,777.00 | 0.0M |
| 2025-03-13 | 1,779.00 | 1,779.00 | 1,764.00 | 1,764.00 | 0.0M |
| 2025-03-12 | 1,755.00 | 1,776.00 | 1,755.00 | 1,774.00 | 0.0M |
| 2025-03-11 | 1,745.00 | 1,779.00 | 1,735.00 | 1,755.00 | 0.0M |
| 2025-03-10 | 1,783.00 | 1,792.00 | 1,722.00 | 1,764.00 | 0.0M |
| 2025-03-07 | 1,787.00 | 1,794.00 | 1,776.00 | 1,794.00 | 0.0M |
| 2025-03-06 | 1,794.00 | 1,794.00 | 1,780.00 | 1,794.00 | 0.0M |
| 2025-03-05 | 1,799.00 | 1,799.00 | 1,785.00 | 1,797.00 | 0.0M |
| 2025-03-04 | 1,790.00 | 1,800.00 | 1,782.00 | 1,800.00 | 0.0M |
| 2025-03-03 | 1,772.00 | 1,795.00 | 1,764.00 | 1,795.00 | 0.0M |
| 2025-02-28 | 1,743.00 | 1,795.00 | 1,740.00 | 1,772.00 | 0.0M |
| 2025-02-27 | 1,732.00 | 1,750.00 | 1,732.00 | 1,743.00 | 0.0M |
| 2025-02-26 | 1,725.00 | 1,732.00 | 1,718.00 | 1,732.00 | 0.0M |
| 2025-02-25 | 1,718.00 | 1,733.00 | 1,718.00 | 1,725.00 | 0.0M |
| 2025-02-21 | 1,735.00 | 1,735.00 | 1,724.00 | 1,725.00 | 0.0M |
| 2025-02-20 | 1,732.00 | 1,733.00 | 1,724.00 | 1,726.00 | 0.0M |
| 2025-02-19 | 1,730.00 | 1,733.00 | 1,722.00 | 1,733.00 | 0.0M |
| 2025-02-18 | 1,733.00 | 1,733.00 | 1,716.00 | 1,730.00 | 0.0M |
| 2025-02-17 | 1,725.00 | 1,737.00 | 1,725.00 | 1,725.00 | 0.0M |
| 2025-02-14 | 1,732.00 | 1,742.00 | 1,727.00 | 1,727.00 | 0.0M |
| 2025-02-13 | 1,730.00 | 1,736.00 | 1,721.00 | 1,732.00 | 0.0M |
| 2025-02-12 | 1,735.00 | 1,735.00 | 1,724.00 | 1,730.00 | 0.0M |
| 2025-02-10 | 1,730.00 | 1,733.00 | 1,721.00 | 1,733.00 | 0.0M |
| 2025-02-07 | 1,738.00 | 1,740.00 | 1,728.00 | 1,728.00 | 0.0M |
| 2025-02-06 | 1,733.00 | 1,744.00 | 1,727.00 | 1,735.00 | 0.0M |
| 2025-02-05 | 1,740.00 | 1,746.00 | 1,728.00 | 1,733.00 | 0.0M |
| 2025-02-04 | 1,699.00 | 1,738.00 | 1,683.00 | 1,730.00 | 0.1M |
| 2025-02-03 | 1,655.00 | 1,673.00 | 1,644.00 | 1,668.00 | 0.0M |
| 2025-01-31 | 1,620.00 | 1,656.00 | 1,616.00 | 1,649.00 | 0.0M |
| 2025-01-30 | 1,647.00 | 1,657.00 | 1,590.00 | 1,590.00 | 0.1M |
| 2025-01-29 | 1,664.00 | 1,666.00 | 1,657.00 | 1,657.00 | 0.0M |
| 2025-01-28 | 1,658.00 | 1,665.00 | 1,653.00 | 1,660.00 | 0.0M |
| 2025-01-27 | 1,655.00 | 1,660.00 | 1,645.00 | 1,651.00 | 0.0M |
| 2025-01-24 | 1,643.00 | 1,660.00 | 1,641.00 | 1,645.00 | 0.0M |
| 2025-01-23 | 1,649.00 | 1,650.00 | 1,640.00 | 1,648.00 | 0.0M |
| 2025-01-22 | 1,631.00 | 1,648.00 | 1,627.00 | 1,648.00 | 0.0M |
| 2025-01-21 | 1,617.00 | 1,630.00 | 1,617.00 | 1,624.00 | 0.0M |
| 2025-01-20 | 1,612.00 | 1,630.00 | 1,591.00 | 1,617.00 | 0.0M |
| 2025-01-17 | 1,596.00 | 1,633.00 | 1,573.00 | 1,583.00 | 0.0M |
| 2025-01-16 | 1,633.00 | 1,633.00 | 1,592.00 | 1,599.00 | 0.0M |
| 2025-01-15 | 1,650.00 | 1,650.00 | 1,632.00 | 1,632.00 | 0.0M |
| 2025-01-14 | 1,647.00 | 1,657.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2025-01-10 | 1,669.00 | 1,669.00 | 1,650.00 | 1,652.00 | 0.0M |
| 2025-01-09 | 1,660.00 | 1,665.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2025-01-08 | 1,670.00 | 1,678.00 | 1,657.00 | 1,659.00 | 0.0M |
| 2025-01-07 | 1,660.00 | 1,670.00 | 1,657.00 | 1,670.00 | 0.0M |
| 2025-01-06 | 1,643.00 | 1,656.00 | 1,643.00 | 1,656.00 | 0.0M |