1,622.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0.0M |
| 2022-12-29 | 4,238.00 | 4,251.91 | 4,224.00 | 4,224.00 | 0.0M |
| 2022-12-28 | 4,176.00 | 4,178.00 | 4,150.00 | 4,150.00 | 0.0M |
| 2022-12-21 | 4,589.00 | 4,601.89 | 4,589.00 | 4,601.89 | 0.0M |
| 2022-12-15 | 4,752.00 | 4,760.00 | 4,752.00 | 4,760.00 | 0.0M |
| 2022-12-14 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2022-12-13 | 5,140.00 | 5,140.00 | 5,112.00 | 5,112.00 | 0.0M |
| 2022-12-06 | 5,094.00 | 5,094.00 | 5,094.00 | 5,094.00 | 0.0M |
| 2022-12-02 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.0M |
| 2022-11-25 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0M |
| 2022-11-22 | 5,456.00 | 5,456.00 | 5,450.00 | 5,450.00 | 0.0M |
| 2022-11-17 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0M |
| 2022-11-16 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.0M |
| 2022-11-08 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.0M |
| 2022-11-04 | 5,392.41 | 5,490.00 | 5,392.41 | 5,490.00 | 0.0M |
| 2022-10-31 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0M |
| 2022-10-27 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-10-17 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | 0.0M |
| 2022-10-14 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | 0.0M |
| 2022-10-12 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0M |
| 2022-10-10 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.0M |
| 2022-10-04 | 5,645.00 | 5,900.00 | 5,616.00 | 5,878.88 | 0.0M |
| 2022-09-29 | 5,518.00 | 5,518.00 | 5,515.00 | 5,515.00 | 0.0M |
| 2022-09-20 | 5,783.79 | 5,790.00 | 5,783.79 | 5,790.00 | 0.0M |
| 2022-09-19 | 5,869.19 | 5,869.19 | 5,869.19 | 5,869.19 | 0.0M |
| 2022-09-15 | 5,876.99 | 5,876.99 | 5,876.99 | 5,876.99 | 0.0M |
| 2022-09-14 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 0.0M |
| 2022-09-13 | 5,920.00 | 6,261.79 | 5,920.00 | 5,975.01 | 0.0M |
| 2022-09-07 | 5,534.09 | 5,534.09 | 5,534.09 | 5,534.09 | 0.0M |
| 2022-09-06 | 5,347.00 | 5,347.00 | 5,347.00 | 5,347.00 | 0.0M |
| 2022-09-01 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.0M |
| 2022-08-30 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0M |
| 2022-08-25 | 5,880.00 | 5,880.00 | 5,850.00 | 5,850.00 | 0.0M |
| 2022-08-18 | 5,609.40 | 5,618.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-08-17 | 5,453.41 | 5,529.00 | 5,453.41 | 5,529.00 | 0.0M |
| 2022-08-12 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0M |
| 2022-08-11 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0M |
| 2022-08-09 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | 0.0M |
| 2022-08-08 | 5,035.00 | 5,057.01 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-08-04 | 5,091.00 | 5,091.00 | 4,966.64 | 4,966.64 | 0.0M |
| 2022-08-02 | 4,940.01 | 5,091.00 | 4,940.01 | 5,091.00 | 0.0M |
| 2022-07-29 | 4,597.00 | 4,597.00 | 4,597.00 | 4,597.00 | 0.0M |
| 2022-07-11 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 0.0M |
| 2022-07-05 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 0.0M |
| 2022-06-28 | 4,477.78 | 4,477.78 | 4,477.78 | 4,477.78 | 0.0M |
| 2022-06-23 | 4,343.00 | 4,343.00 | 4,343.00 | 4,343.00 | 0.0M |
| 2022-06-21 | 4,364.90 | 4,364.90 | 4,364.90 | 4,364.90 | 0.0M |
| 2022-06-15 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.0M |
| 2022-06-10 | 4,724.31 | 4,724.31 | 4,724.31 | 4,724.31 | 0.0M |
| 2022-06-09 | 4,724.31 | 4,724.31 | 4,724.31 | 4,724.31 | 0.0M |
| 2022-06-03 | 4,991.09 | 4,991.09 | 4,991.09 | 4,991.09 | 0.0M |
| 2022-06-01 | 4,800.00 | 4,800.00 | 4,715.01 | 4,715.01 | 0.0M |
| 2022-05-31 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0M |
| 2022-05-19 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 0.0M |
| 2022-05-18 | 4,710.00 | 4,720.00 | 4,710.00 | 4,715.00 | 0.0M |
| 2022-05-13 | 4,231.55 | 4,426.40 | 4,231.55 | 4,426.40 | 0.0M |
| 2022-05-12 | 4,231.55 | 4,231.55 | 4,231.55 | 4,231.55 | 0.0M |
| 2022-05-11 | 4,549.00 | 4,549.00 | 4,350.00 | 4,350.00 | 0.0M |
| 2022-05-10 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0M |
| 2022-05-06 | 4,664.00 | 4,790.00 | 4,664.00 | 4,790.00 | 0.0M |
| 2022-05-05 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.0M |
| 2022-05-04 | 4,305.65 | 4,305.65 | 4,305.65 | 4,305.65 | 0.0M |
| 2022-05-02 | 3,906.00 | 3,906.00 | 3,906.00 | 3,906.00 | 0.0M |
| 2022-04-29 | 4,050.00 | 4,050.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2022-04-06 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0.0M |
| 2022-04-05 | 4,356.00 | 4,360.00 | 4,356.00 | 4,360.00 | 0.0M |
| 2022-04-04 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.0M |
| 2022-03-29 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0M |
| 2022-03-24 | 4,292.00 | 4,292.00 | 4,292.00 | 4,292.00 | 0.0M |
| 2022-03-18 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.0M |
| 2022-03-16 | 3,984.00 | 3,993.00 | 3,913.00 | 3,913.00 | 0.0M |
| 2022-03-11 | 3,900.00 | 3,920.00 | 3,900.00 | 3,920.00 | 0.0M |
| 2022-03-10 | 3,895.77 | 3,895.77 | 3,895.77 | 3,895.77 | 0.0M |
| 2022-03-03 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0M |
| 2022-03-02 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2022-02-24 | 3,752.00 | 3,752.00 | 3,658.01 | 3,709.36 | 0.0M |
| 2022-02-22 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0M |
| 2022-02-16 | 4,970.00 | 5,002.00 | 4,970.00 | 5,000.00 | 0.0M |
| 2022-02-15 | 4,791.64 | 4,940.87 | 4,791.64 | 4,940.87 | 0.0M |
| 2022-02-10 | 4,892.24 | 4,989.99 | 4,892.24 | 4,900.00 | 0.0M |
| 2022-02-09 | 4,900.00 | 4,900.00 | 4,850.00 | 4,850.00 | 0.0M |
| 2022-02-04 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2022-02-02 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2022-01-31 | 4,350.38 | 4,500.00 | 4,350.00 | 4,500.00 | 0.0M |
| 2022-01-28 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.0M |
| 2022-01-26 | 4,345.54 | 4,345.54 | 4,345.54 | 4,345.54 | 0.0M |
| 2022-01-25 | 4,313.00 | 4,313.00 | 4,313.00 | 4,313.00 | 0.0M |
| 2022-01-24 | 4,140.00 | 4,256.00 | 4,140.00 | 4,256.00 | 0.0M |
| 2022-01-21 | 4,355.39 | 4,395.00 | 4,355.39 | 4,395.00 | 0.0M |
| 2022-01-20 | 4,535.99 | 4,600.70 | 4,500.00 | 4,559.00 | 0.0M |
| 2022-01-19 | 4,575.61 | 4,575.61 | 4,575.61 | 4,575.61 | 0.0M |
| 2022-01-12 | 5,095.99 | 5,095.99 | 4,894.00 | 4,894.00 | 0.0M |
| 2022-01-11 | 4,740.00 | 4,900.00 | 4,715.00 | 4,900.00 | 0.0M |
| 2022-01-10 | 4,535.00 | 4,575.00 | 4,510.00 | 4,575.00 | 0.0M |
| 2022-01-07 | 4,710.91 | 4,864.09 | 4,710.91 | 4,864.09 | 0.0M |
| 2022-01-06 | 4,656.01 | 4,656.01 | 4,656.01 | 4,656.01 | 0.0M |
| 2022-01-05 | 5,010.00 | 5,010.00 | 4,880.00 | 4,880.00 | 0.0M |
| 2022-01-04 | 5,014.00 | 5,014.00 | 4,978.00 | 4,978.00 | 0.0M |
| 2022-01-03 | 4,740.00 | 4,800.01 | 4,740.00 | 4,800.01 | 0.0M |