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 |
|---|---|---|---|---|---|
| 2023-12-27 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | 0.0M |
| 2023-12-26 | 2,547.40 | 2,590.00 | 2,547.40 | 2,590.00 | 0.0M |
| 2023-12-20 | 2,440.00 | 2,446.00 | 2,440.00 | 2,443.00 | 0.0M |
| 2023-12-19 | 2,607.99 | 2,607.99 | 2,588.59 | 2,602.45 | 0.0M |
| 2023-12-15 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.0M |
| 2023-12-14 | 2,500.00 | 2,511.00 | 2,500.00 | 2,511.00 | 0.0M |
| 2023-12-13 | 2,300.00 | 2,370.00 | 2,300.00 | 2,370.00 | 0.0M |
| 2023-12-08 | 2,300.00 | 2,300.00 | 2,218.00 | 2,218.00 | 0.0M |
| 2023-12-07 | 2,120.00 | 2,219.98 | 2,120.00 | 2,219.98 | 0.0M |
| 2023-12-06 | 2,090.00 | 2,090.00 | 2,045.01 | 2,045.01 | 0.0M |
| 2023-12-05 | 2,000.00 | 2,000.01 | 1,970.00 | 1,970.01 | 0.0M |
| 2023-12-04 | 2,102.00 | 2,102.01 | 2,102.00 | 2,102.01 | 0.0M |
| 2023-12-01 | 2,109.40 | 2,109.40 | 2,109.40 | 2,109.40 | 0.0M |
| 2023-11-30 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2023-11-29 | 2,176.00 | 2,176.00 | 2,167.48 | 2,167.48 | 0.0M |
| 2023-11-27 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 0.1M |
| 2023-11-22 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2023-11-15 | 2,255.00 | 2,255.00 | 2,142.25 | 2,218.33 | 0.0M |
| 2023-11-14 | 2,116.40 | 2,181.00 | 2,116.40 | 2,152.00 | 0.0M |
| 2023-11-13 | 2,011.50 | 2,011.50 | 2,011.50 | 2,011.50 | 0.0M |
| 2023-11-10 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 0.0M |
| 2023-11-09 | 2,016.00 | 2,050.35 | 2,016.00 | 2,050.35 | 0.0M |
| 2023-11-08 | 2,081.91 | 2,081.91 | 2,081.91 | 2,081.91 | 0.1M |
| 2023-11-07 | 2,139.85 | 2,139.85 | 2,135.00 | 2,135.00 | 0.0M |
| 2023-11-06 | 2,190.00 | 2,190.00 | 2,140.00 | 2,140.00 | 0.0M |
| 2023-11-03 | 2,248.80 | 2,255.00 | 2,215.76 | 2,255.00 | 0.0M |
| 2023-11-01 | 2,195.00 | 2,195.00 | 2,150.00 | 2,195.00 | 0.0M |
| 2023-10-31 | 2,318.39 | 2,318.39 | 2,249.50 | 2,249.50 | 0.0M |
| 2023-10-30 | 2,423.59 | 2,423.59 | 2,306.00 | 2,306.50 | 0.0M |
| 2023-10-27 | 2,475.07 | 2,475.07 | 2,475.07 | 2,475.07 | 0.0M |
| 2023-10-25 | 2,480.00 | 2,500.00 | 2,480.00 | 2,500.00 | 0.0M |
| 2023-10-23 | 2,553.59 | 2,553.59 | 2,553.59 | 2,553.59 | 0.0M |
| 2023-10-20 | 2,555.24 | 2,555.24 | 2,555.24 | 2,555.24 | 0.0M |
| 2023-10-19 | 2,813.99 | 2,813.99 | 2,813.99 | 2,813.99 | 0.0M |
| 2023-10-18 | 2,870.00 | 2,870.00 | 2,800.00 | 2,803.00 | 0.0M |
| 2023-10-16 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.0M |
| 2023-10-09 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.0M |
| 2023-09-28 | 3,000.39 | 3,000.39 | 3,000.39 | 3,000.39 | 0.1M |
| 2023-09-25 | 2,897.00 | 2,897.00 | 2,897.00 | 2,897.00 | 0.0M |
| 2023-09-21 | 2,921.00 | 2,921.00 | 2,921.00 | 2,921.00 | 0.0M |
| 2023-09-20 | 3,019.00 | 3,019.00 | 3,019.00 | 3,019.00 | 0.0M |
| 2023-09-19 | 3,133.19 | 3,133.19 | 3,133.19 | 3,133.19 | 0.0M |
| 2023-09-14 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2023-09-08 | 3,309.12 | 3,325.67 | 3,286.79 | 3,286.79 | 0.0M |
| 2023-09-06 | 3,345.70 | 3,345.70 | 3,330.00 | 3,330.00 | 0.0M |
| 2023-09-01 | 3,436.00 | 3,436.00 | 3,290.00 | 3,423.00 | 0.0M |
| 2023-08-31 | 3,357.70 | 3,380.00 | 3,357.70 | 3,380.00 | 0.0M |
| 2023-08-30 | 3,319.00 | 3,329.80 | 3,319.00 | 3,329.80 | 0.0M |
| 2023-08-29 | 3,285.00 | 3,337.00 | 3,285.00 | 3,337.00 | 0.0M |
| 2023-08-24 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 0.0M |
| 2023-08-21 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 0.0M |
| 2023-08-18 | 3,082.00 | 3,127.00 | 3,082.00 | 3,127.00 | 0.0M |
| 2023-08-16 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2023-08-15 | 3,143.00 | 3,143.00 | 3,143.00 | 3,143.00 | 0.0M |
| 2023-08-14 | 3,150.00 | 3,160.00 | 3,150.00 | 3,160.00 | 0.0M |
| 2023-08-11 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 0.0M |
| 2023-08-10 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | 0.0M |
| 2023-08-09 | 3,330.00 | 3,331.00 | 3,330.00 | 3,331.00 | 0.0M |
| 2023-08-08 | 3,326.03 | 3,327.50 | 3,325.00 | 3,326.50 | 0.0M |
| 2023-08-07 | 3,357.00 | 3,357.00 | 3,335.00 | 3,335.00 | 0.0M |
| 2023-08-04 | 3,419.00 | 3,568.99 | 3,419.00 | 3,527.49 | 0.0M |
| 2023-07-25 | 3,604.00 | 3,604.00 | 3,595.00 | 3,595.00 | 0.0M |
| 2023-07-24 | 3,550.00 | 3,550.00 | 3,528.00 | 3,528.00 | 0.0M |
| 2023-07-21 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2023-07-14 | 4,099.19 | 4,099.19 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-07-12 | 4,077.70 | 4,145.00 | 4,077.70 | 4,145.00 | 0.0M |
| 2023-07-10 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0M |
| 2023-07-07 | 4,094.00 | 4,094.00 | 4,050.00 | 4,050.00 | 0.0M |
| 2023-07-05 | 3,907.00 | 3,907.00 | 3,907.00 | 3,907.00 | 0.0M |
| 2023-06-27 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2023-06-26 | 3,890.00 | 3,890.00 | 3,837.00 | 3,837.00 | 0.0M |
| 2023-06-21 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-06-16 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-06-14 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-06-13 | 3,846.50 | 3,926.00 | 3,846.50 | 3,926.00 | 0.0M |
| 2023-06-09 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.0M |
| 2023-06-07 | 3,802.50 | 3,802.50 | 3,802.50 | 3,802.50 | 0.0M |
| 2023-06-06 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0M |
| 2023-06-01 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0M |
| 2023-05-16 | 3,574.38 | 3,574.38 | 3,574.38 | 3,574.38 | 0.0M |
| 2023-05-11 | 3,504.00 | 3,504.00 | 3,504.00 | 3,504.00 | 0.0M |
| 2023-05-10 | 3,327.71 | 3,327.71 | 3,327.71 | 3,327.71 | 0.0M |
| 2023-05-03 | 3,156.20 | 3,156.20 | 3,156.20 | 3,156.20 | 0.0M |
| 2023-05-02 | 3,252.62 | 3,252.62 | 3,252.62 | 3,252.62 | 0.0M |
| 2023-04-24 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.0M |
| 2023-04-21 | 3,400.00 | 3,400.00 | 3,149.00 | 3,149.00 | 0.0M |
| 2023-04-20 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | 0.0M |
| 2023-04-17 | 3,650.00 | 3,720.00 | 3,650.00 | 3,720.00 | 0.0M |
| 2023-04-13 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 0.0M |
| 2023-04-12 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0M |
| 2023-04-10 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2023-04-05 | 3,600.00 | 3,605.00 | 3,588.56 | 3,590.00 | 0.0M |
| 2023-04-04 | 3,831.56 | 3,900.00 | 3,831.56 | 3,831.56 | 0.0M |
| 2023-04-03 | 3,966.31 | 3,966.31 | 3,966.31 | 3,966.31 | 0.0M |
| 2023-03-31 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-03-30 | 4,104.00 | 4,104.00 | 4,057.00 | 4,057.00 | 0.0M |
| 2023-03-29 | 4,041.00 | 4,041.00 | 4,041.00 | 4,041.00 | 0.0M |
| 2023-03-28 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | 0.0M |
| 2023-03-24 | 3,965.00 | 4,096.99 | 3,965.00 | 4,096.99 | 0.0M |
| 2023-03-23 | 4,160.00 | 4,160.00 | 4,003.55 | 4,003.55 | 0.0M |
| 2023-03-17 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2023-03-16 | 4,000.00 | 4,009.00 | 4,000.00 | 4,009.00 | 0.0M |
| 2023-03-15 | 4,090.00 | 4,090.00 | 4,085.00 | 4,085.00 | 0.0M |
| 2023-03-13 | 4,163.00 | 4,163.00 | 4,163.00 | 4,163.00 | 0.0M |
| 2023-03-09 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0M |
| 2023-03-06 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 0.0M |
| 2023-03-03 | 4,561.00 | 4,644.00 | 4,561.00 | 4,644.00 | 0.0M |
| 2023-02-23 | 4,549.00 | 4,578.00 | 4,549.00 | 4,578.00 | 0.0M |
| 2023-02-22 | 4,530.00 | 4,530.00 | 4,520.00 | 4,520.00 | 0.0M |
| 2023-02-21 | 4,570.00 | 4,570.00 | 4,470.00 | 4,470.00 | 0.0M |
| 2023-02-17 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2023-02-07 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 0.0M |
| 2023-02-02 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2023-02-01 | 5,356.00 | 5,356.00 | 5,132.00 | 5,202.91 | 0.0M |
| 2023-01-30 | 5,132.00 | 5,132.00 | 5,132.00 | 5,132.00 | 0.0M |
| 2023-01-24 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0M |
| 2023-01-23 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2023-01-20 | 4,666.00 | 4,682.00 | 4,666.00 | 4,682.00 | 0.0M |
| 2023-01-19 | 4,500.00 | 4,540.00 | 4,500.00 | 4,540.00 | 0.0M |
| 2023-01-18 | 4,640.00 | 4,640.00 | 4,620.00 | 4,620.00 | 0.0M |
| 2023-01-17 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 0.0M |
| 2023-01-11 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 0.0M |
| 2023-01-10 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 0.0M |
| 2023-01-09 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0.0M |
| 2023-01-06 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0.0M |
| 2023-01-04 | 4,270.00 | 4,271.00 | 4,270.00 | 4,271.00 | 0.0M |
| 2023-01-03 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |