6,238.65
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 | 6,270.00 | 6,270.00 | 6,238.65 | 6,238.65 | 0.0M |
| 2025-09-26 | 6,300.00 | 6,300.00 | 6,289.99 | 6,290.00 | 0.0M |
| 2025-09-25 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 0.0M |
| 2025-09-24 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 0.0M |
| 2025-09-23 | 6,130.20 | 6,400.00 | 6,130.20 | 6,400.00 | 0.0M |
| 2025-09-22 | 6,295.00 | 6,345.00 | 6,295.00 | 6,320.00 | 0.0M |
| 2025-09-19 | 6,330.00 | 6,330.00 | 6,295.00 | 6,295.00 | 0.0M |
| 2025-09-18 | 6,250.00 | 6,260.00 | 6,250.00 | 6,255.00 | 0.0M |
| 2025-09-17 | 6,169.29 | 6,180.54 | 6,140.00 | 6,140.00 | 0.0M |
| 2025-09-15 | 6,011.96 | 6,011.96 | 6,011.96 | 6,011.96 | 0.0M |
| 2025-09-12 | 6,019.50 | 6,049.59 | 6,019.50 | 6,049.59 | 0.0M |
| 2025-09-11 | 6,104.00 | 6,104.00 | 6,097.00 | 6,097.00 | 0.0M |
| 2025-09-09 | 6,011.00 | 6,054.00 | 5,980.94 | 6,036.16 | 0.0M |
| 2025-09-08 | 6,065.00 | 6,077.00 | 6,065.00 | 6,077.00 | 0.0M |
| 2025-09-05 | 6,187.00 | 6,187.00 | 6,187.00 | 6,187.00 | 0.0M |
| 2025-09-04 | 6,057.65 | 6,200.00 | 6,057.65 | 6,187.15 | 0.0M |
| 2025-09-03 | 6,100.00 | 6,100.00 | 6,025.00 | 6,027.51 | 0.0M |
| 2025-09-02 | 6,106.00 | 6,200.00 | 6,026.81 | 6,198.09 | 0.0M |
| 2025-08-29 | 6,039.65 | 6,186.43 | 6,039.65 | 6,179.57 | 0.0M |
| 2025-08-28 | 6,045.49 | 6,070.00 | 6,045.49 | 6,070.00 | 0.0M |
| 2025-08-27 | 6,038.00 | 6,038.00 | 6,020.25 | 6,020.25 | 0.0M |
| 2025-08-26 | 5,924.53 | 5,966.50 | 5,924.53 | 5,966.50 | 0.0M |
| 2025-08-25 | 5,933.00 | 5,933.00 | 5,890.00 | 5,890.00 | 0.0M |
| 2025-08-22 | 5,577.00 | 5,931.50 | 5,577.00 | 5,931.50 | 0.0M |
| 2025-08-21 | 5,771.01 | 5,799.86 | 5,771.01 | 5,799.86 | 0.0M |
| 2025-08-20 | 5,770.00 | 5,770.00 | 5,752.00 | 5,752.00 | 0.0M |
| 2025-08-19 | 5,795.00 | 5,795.00 | 5,760.00 | 5,770.00 | 0.0M |
| 2025-08-18 | 5,711.08 | 5,747.00 | 5,711.08 | 5,747.00 | 0.0M |
| 2025-08-15 | 5,711.06 | 5,711.07 | 5,711.06 | 5,711.07 | 0.0M |
| 2025-08-13 | 5,657.45 | 5,657.45 | 5,657.45 | 5,657.45 | 0.0M |
| 2025-08-12 | 5,516.01 | 5,632.10 | 5,516.01 | 5,629.99 | 0.0M |
| 2025-08-11 | 5,530.00 | 5,557.65 | 5,530.00 | 5,557.65 | 0.0M |
| 2025-08-07 | 5,478.00 | 5,483.01 | 5,460.00 | 5,483.00 | 0.0M |
| 2025-08-06 | 5,526.00 | 5,526.00 | 5,492.50 | 5,492.50 | 0.0M |
| 2025-08-05 | 5,650.00 | 5,650.00 | 5,584.00 | 5,597.00 | 0.0M |
| 2025-08-04 | 5,620.01 | 5,670.00 | 5,620.01 | 5,668.37 | 0.0M |
| 2025-08-01 | 5,543.00 | 5,553.00 | 5,536.24 | 5,536.24 | 0.0M |
| 2025-07-31 | 5,727.53 | 5,727.53 | 5,650.00 | 5,667.00 | 0.0M |
| 2025-07-30 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.0M |
| 2025-07-29 | 5,850.87 | 5,850.87 | 5,850.87 | 5,850.87 | 0.0M |
| 2025-07-28 | 5,780.01 | 5,823.00 | 5,780.01 | 5,811.27 | 0.0M |
| 2025-07-25 | 5,764.00 | 5,780.00 | 5,764.00 | 5,780.00 | 0.0M |
| 2025-07-23 | 5,722.00 | 5,722.00 | 5,722.00 | 5,722.00 | 0.0M |
| 2025-07-22 | 5,630.00 | 5,670.00 | 5,630.00 | 5,660.00 | 0.0M |
| 2025-07-21 | 5,726.04 | 5,726.04 | 5,726.01 | 5,726.01 | 0.0M |
| 2025-07-18 | 5,920.00 | 5,920.00 | 5,685.00 | 5,765.04 | 0.0M |
| 2025-07-17 | 5,867.27 | 5,920.01 | 5,860.30 | 5,920.01 | 0.0M |
| 2025-07-16 | 5,771.60 | 5,842.00 | 5,751.01 | 5,842.00 | 0.0M |
| 2025-07-15 | 5,874.79 | 5,900.00 | 5,871.00 | 5,871.00 | 0.0M |
| 2025-07-14 | 5,930.00 | 5,930.01 | 5,930.00 | 5,930.01 | 0.0M |
| 2025-07-10 | 5,930.01 | 5,930.01 | 5,930.01 | 5,930.01 | 0.0M |
| 2025-07-09 | 5,937.63 | 5,937.63 | 5,937.63 | 5,937.63 | 0.0M |
| 2025-07-08 | 5,991.70 | 5,991.70 | 5,978.00 | 5,978.00 | 0.0M |
| 2025-07-07 | 6,139.97 | 6,139.97 | 6,139.97 | 6,139.97 | 0.0M |
| 2025-07-03 | 6,105.51 | 6,130.00 | 6,105.51 | 6,130.00 | 0.0M |
| 2025-07-02 | 6,080.00 | 6,109.74 | 6,055.00 | 6,109.74 | 0.0M |
| 2025-07-01 | 5,960.00 | 6,085.00 | 5,960.00 | 6,079.99 | 0.0M |
| 2025-06-30 | 6,039.99 | 6,039.99 | 6,015.00 | 6,015.00 | 0.0M |
| 2025-06-27 | 5,884.00 | 5,995.00 | 5,884.00 | 5,950.00 | 0.0M |
| 2025-06-26 | 5,837.00 | 5,884.00 | 5,837.00 | 5,884.00 | 0.0M |
| 2025-06-25 | 5,838.10 | 5,838.10 | 5,838.10 | 5,838.10 | 0.0M |
| 2025-06-24 | 5,764.00 | 5,820.00 | 5,764.00 | 5,820.00 | 0.0M |
| 2025-06-23 | 5,651.00 | 5,726.00 | 5,640.00 | 5,726.00 | 0.0M |
| 2025-06-20 | 5,682.00 | 5,720.62 | 5,682.00 | 5,720.62 | 0.0M |
| 2025-06-18 | 5,674.15 | 5,674.15 | 5,640.00 | 5,640.00 | 0.0M |
| 2025-06-17 | 5,564.00 | 5,570.00 | 5,564.00 | 5,565.11 | 0.0M |
| 2025-06-16 | 5,556.00 | 5,582.00 | 5,556.00 | 5,582.00 | 0.0M |
| 2025-06-13 | 5,526.00 | 5,526.00 | 5,432.00 | 5,432.00 | 0.0M |
| 2025-06-12 | 5,618.47 | 5,620.00 | 5,618.47 | 5,620.00 | 0.0M |
| 2025-06-11 | 5,707.90 | 5,710.88 | 5,677.00 | 5,710.88 | 0.0M |
| 2025-06-09 | 5,768.11 | 5,768.11 | 5,768.11 | 5,768.11 | 0.0M |
| 2025-06-05 | 5,651.44 | 5,680.00 | 5,651.44 | 5,680.00 | 0.0M |
| 2025-06-03 | 5,700.24 | 5,736.99 | 5,684.01 | 5,730.00 | 0.0M |
| 2025-06-02 | 5,671.89 | 5,671.89 | 5,671.89 | 5,671.89 | 0.0M |
| 2025-05-30 | 5,703.36 | 5,715.00 | 5,687.56 | 5,715.00 | 0.0M |
| 2025-05-29 | 5,704.54 | 5,704.56 | 5,699.99 | 5,700.00 | 0.0M |
| 2025-05-27 | 5,615.00 | 5,636.00 | 5,615.00 | 5,636.00 | 0.0M |
| 2025-05-23 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 0.0M |
| 2025-05-22 | 5,550.00 | 5,569.00 | 5,540.00 | 5,552.02 | 0.0M |
| 2025-05-21 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.0M |
| 2025-05-20 | 5,700.00 | 5,700.00 | 5,691.00 | 5,699.00 | 0.0M |
| 2025-05-19 | 5,840.00 | 5,840.00 | 5,772.00 | 5,772.42 | 0.0M |
| 2025-05-16 | 5,844.60 | 5,844.60 | 5,844.60 | 5,844.60 | 0.0M |
| 2025-05-15 | 5,813.00 | 5,844.60 | 5,813.00 | 5,844.60 | 0.0M |
| 2025-05-14 | 5,855.00 | 5,855.00 | 5,800.00 | 5,818.60 | 0.0M |
| 2025-05-13 | 5,862.00 | 5,870.00 | 5,849.70 | 5,869.53 | 0.0M |
| 2025-05-12 | 5,525.00 | 5,864.99 | 5,525.00 | 5,841.92 | 0.0M |
| 2025-05-09 | 5,567.00 | 5,567.00 | 5,524.87 | 5,524.87 | 0.0M |
| 2025-05-08 | 5,487.00 | 5,570.00 | 5,487.00 | 5,567.00 | 0.0M |
| 2025-05-07 | 5,430.00 | 5,455.00 | 5,430.00 | 5,455.00 | 0.0M |
| 2025-05-06 | 5,476.50 | 5,476.50 | 5,424.26 | 5,424.26 | 0.0M |
| 2025-05-05 | 5,500.00 | 5,520.58 | 5,499.99 | 5,500.00 | 0.0M |
| 2025-05-02 | 5,386.62 | 5,428.70 | 5,373.00 | 5,428.66 | 0.0M |
| 2025-04-29 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0M |
| 2025-04-28 | 5,186.00 | 5,186.00 | 5,185.00 | 5,185.00 | 0.0M |
| 2025-04-25 | 5,205.00 | 5,249.00 | 5,194.20 | 5,223.03 | 0.0M |
| 2025-04-24 | 5,231.55 | 5,231.55 | 5,208.00 | 5,230.01 | 0.0M |
| 2025-04-23 | 5,262.00 | 5,262.00 | 5,131.00 | 5,141.77 | 0.0M |
| 2025-04-21 | 4,748.80 | 4,764.55 | 4,742.00 | 4,764.55 | 0.0M |
| 2025-04-16 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0M |
| 2025-04-15 | 5,100.00 | 5,184.00 | 5,100.00 | 5,184.00 | 0.0M |
| 2025-04-14 | 5,001.05 | 5,144.80 | 5,001.05 | 5,144.80 | 0.0M |
| 2025-04-11 | 5,003.00 | 5,108.42 | 5,000.98 | 5,108.42 | 0.0M |
| 2025-04-10 | 5,000.00 | 5,076.00 | 4,986.16 | 4,986.16 | 0.0M |
| 2025-04-09 | 4,800.00 | 5,310.00 | 4,800.00 | 5,310.00 | 0.0M |
| 2025-04-08 | 5,040.00 | 5,040.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2025-04-07 | 4,650.00 | 4,800.00 | 4,650.00 | 4,800.00 | 0.0M |
| 2025-04-04 | 4,849.00 | 4,849.00 | 4,730.00 | 4,799.11 | 0.0M |
| 2025-04-03 | 5,081.00 | 5,081.00 | 4,952.14 | 4,960.00 | 0.0M |
| 2025-04-02 | 5,617.00 | 5,617.00 | 5,588.99 | 5,597.00 | 0.0M |
| 2025-04-01 | 5,488.00 | 5,488.00 | 5,450.00 | 5,450.00 | 0.0M |
| 2025-03-31 | 5,399.98 | 5,399.98 | 5,399.98 | 5,399.98 | 0.0M |
| 2025-03-28 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2025-03-26 | 5,666.20 | 5,668.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2025-03-25 | 5,585.00 | 5,603.00 | 5,585.00 | 5,603.00 | 0.0M |
| 2025-03-24 | 5,567.00 | 5,650.00 | 5,550.00 | 5,650.00 | 0.0M |
| 2025-03-21 | 5,460.01 | 5,460.02 | 5,460.01 | 5,460.02 | 0.0M |
| 2025-03-20 | 5,513.72 | 5,530.78 | 5,460.01 | 5,460.01 | 0.0M |
| 2025-03-19 | 5,259.98 | 5,456.21 | 5,259.98 | 5,433.47 | 0.0M |
| 2025-03-18 | 5,265.00 | 5,265.00 | 5,232.35 | 5,232.35 | 0.0M |
| 2025-03-14 | 5,255.00 | 5,265.00 | 5,255.00 | 5,265.00 | 0.0M |
| 2025-03-13 | 5,224.00 | 5,224.00 | 5,150.00 | 5,153.84 | 0.0M |
| 2025-03-12 | 5,230.00 | 5,306.00 | 5,154.33 | 5,263.00 | 0.0M |
| 2025-03-11 | 5,240.00 | 5,255.00 | 5,165.00 | 5,198.00 | 0.0M |
| 2025-03-10 | 5,385.00 | 5,421.50 | 5,315.00 | 5,315.00 | 0.0M |
| 2025-03-07 | 5,479.52 | 5,537.57 | 5,423.00 | 5,537.50 | 0.0M |
| 2025-03-06 | 5,700.00 | 5,700.00 | 5,590.00 | 5,590.00 | 0.0M |
| 2025-03-05 | 5,791.00 | 5,793.02 | 5,762.78 | 5,793.02 | 0.0M |
| 2025-03-04 | 5,938.31 | 5,938.31 | 5,800.00 | 5,876.16 | 0.0M |
| 2025-03-03 | 6,102.00 | 6,133.83 | 6,102.00 | 6,133.83 | 0.0M |
| 2025-02-28 | 6,045.00 | 6,135.02 | 6,045.00 | 6,119.99 | 0.0M |
| 2025-02-27 | 6,100.01 | 6,108.00 | 6,050.02 | 6,050.02 | 0.0M |
| 2025-02-26 | 6,030.00 | 6,200.00 | 6,030.00 | 6,168.98 | 0.0M |
| 2025-02-25 | 6,048.00 | 6,048.00 | 5,945.00 | 5,970.00 | 0.0M |
| 2025-02-24 | 6,048.00 | 6,078.24 | 6,048.00 | 6,066.26 | 0.0M |
| 2025-02-21 | 6,273.79 | 6,273.79 | 6,036.68 | 6,062.00 | 0.0M |
| 2025-02-20 | 6,345.00 | 6,345.00 | 6,100.02 | 6,150.00 | 0.0M |
| 2025-02-19 | 6,308.00 | 6,345.00 | 6,308.00 | 6,345.00 | 0.0M |
| 2025-02-18 | 6,320.00 | 6,340.00 | 6,320.00 | 6,340.00 | 0.0M |
| 2025-02-14 | 6,262.00 | 6,310.00 | 6,210.00 | 6,310.00 | 0.0M |
| 2025-02-13 | 6,307.00 | 6,350.00 | 6,281.45 | 6,322.50 | 0.0M |
| 2025-02-12 | 6,320.40 | 6,320.40 | 6,310.00 | 6,310.00 | 0.0M |
| 2025-02-11 | 6,444.92 | 6,451.19 | 6,363.00 | 6,363.00 | 0.0M |
| 2025-02-10 | 6,400.00 | 6,400.00 | 6,394.00 | 6,394.00 | 0.0M |
| 2025-02-07 | 6,557.02 | 6,557.02 | 6,550.00 | 6,550.00 | 0.0M |
| 2025-02-06 | 6,540.00 | 6,540.00 | 6,538.53 | 6,538.53 | 0.0M |
| 2025-02-05 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 0.0M |
| 2025-02-04 | 6,500.00 | 6,530.00 | 6,455.00 | 6,511.03 | 0.0M |
| 2025-01-31 | 6,640.00 | 6,640.00 | 6,550.00 | 6,550.00 | 0.0M |
| 2025-01-30 | 6,534.98 | 6,535.00 | 6,534.98 | 6,535.00 | 0.0M |
| 2025-01-29 | 6,538.00 | 6,598.00 | 6,464.20 | 6,464.20 | 0.0M |
| 2025-01-28 | 6,470.00 | 6,550.00 | 6,470.00 | 6,550.00 | 0.0M |
| 2025-01-27 | 6,531.75 | 6,540.02 | 6,506.21 | 6,506.21 | 0.0M |
| 2025-01-24 | 6,400.00 | 6,432.00 | 6,400.00 | 6,432.00 | 0.0M |
| 2025-01-23 | 6,639.00 | 6,639.00 | 6,590.00 | 6,590.00 | 0.0M |
| 2025-01-22 | 6,593.95 | 6,612.50 | 6,579.42 | 6,599.03 | 0.0M |
| 2025-01-21 | 6,507.01 | 6,507.01 | 6,507.01 | 6,507.01 | 0.0M |
| 2025-01-20 | 6,506.99 | 6,506.99 | 6,506.99 | 6,506.99 | 0.0M |
| 2025-01-17 | 6,488.00 | 6,488.00 | 6,488.00 | 6,488.00 | 0.0M |
| 2025-01-16 | 6,491.15 | 6,491.15 | 6,479.00 | 6,479.00 | 0.0M |
| 2025-01-15 | 6,220.00 | 6,414.35 | 6,220.00 | 6,401.15 | 0.0M |
| 2025-01-14 | 6,090.00 | 6,119.00 | 6,090.00 | 6,119.00 | 0.0M |
| 2025-01-13 | 6,135.40 | 6,160.00 | 6,135.00 | 6,160.00 | 0.0M |
| 2025-01-10 | 6,125.00 | 6,125.00 | 6,090.00 | 6,097.35 | 0.0M |
| 2025-01-08 | 6,092.00 | 6,160.00 | 6,088.40 | 6,160.00 | 0.0M |
| 2025-01-07 | 6,124.38 | 6,124.38 | 6,124.38 | 6,124.38 | 0.0M |
| 2025-01-06 | 6,118.00 | 6,124.35 | 6,118.00 | 6,124.35 | 0.0M |
| 2025-01-03 | 6,205.89 | 6,253.12 | 6,205.89 | 6,253.12 | 0.0M |
| 2025-01-02 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0.0M |