6,925.00
Última Actualización: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 6,350.00 | 6,550.00 | 6,325.00 | 6,550.00 | 25.4M |
| 2023-12-28 | 6,450.00 | 6,475.00 | 6,150.00 | 6,350.00 | 33.6M |
| 2023-12-27 | 6,600.00 | 6,825.00 | 6,375.00 | 6,450.00 | 31.9M |
| 2023-12-22 | 6,300.00 | 6,650.00 | 6,200.00 | 6,625.00 | 34.7M |
| 2023-12-21 | 6,500.00 | 6,525.00 | 6,275.00 | 6,300.00 | 27.3M |
| 2023-12-20 | 6,500.00 | 6,550.00 | 6,325.00 | 6,500.00 | 30.4M |
| 2023-12-19 | 6,375.00 | 6,575.00 | 6,350.00 | 6,475.00 | 36.3M |
| 2023-12-18 | 6,350.00 | 6,525.00 | 5,900.00 | 6,400.00 | 61.1M |
| 2023-12-15 | 6,700.00 | 6,800.00 | 6,325.00 | 6,325.00 | 338.3M |
| 2023-12-14 | 7,125.00 | 7,200.00 | 6,600.00 | 6,700.00 | 81.1M |
| 2023-12-13 | 7,025.00 | 7,200.00 | 6,925.00 | 7,125.00 | 57.4M |
| 2023-12-12 | 6,850.00 | 7,050.00 | 6,725.00 | 7,000.00 | 66.9M |
| 2023-12-11 | 6,450.00 | 6,825.00 | 6,350.00 | 6,825.00 | 81.0M |
| 2023-12-08 | 6,500.00 | 6,500.00 | 6,300.00 | 6,450.00 | 61.1M |
| 2023-12-07 | 6,425.00 | 6,575.00 | 6,225.00 | 6,475.00 | 59.0M |
| 2023-12-06 | 6,675.00 | 6,675.00 | 6,350.00 | 6,425.00 | 43.3M |
| 2023-12-05 | 6,325.00 | 6,675.00 | 6,300.00 | 6,600.00 | 59.5M |
| 2023-12-04 | 5,900.00 | 6,450.00 | 5,900.00 | 6,375.00 | 85.1M |
| 2023-12-01 | 7,200.00 | 7,200.00 | 5,850.00 | 5,900.00 | 286.2M |
| 2023-11-30 | 7,775.00 | 8,350.00 | 7,200.00 | 7,200.00 | 619.6M |
| 2023-11-29 | 7,775.00 | 7,875.00 | 7,650.00 | 7,775.00 | 81.0M |
| 2023-11-28 | 7,550.00 | 7,800.00 | 7,500.00 | 7,725.00 | 102.4M |
| 2023-11-27 | 7,150.00 | 7,575.00 | 7,075.00 | 7,550.00 | 81.0M |
| 2023-11-24 | 6,925.00 | 7,175.00 | 6,925.00 | 7,150.00 | 66.4M |
| 2023-11-23 | 7,025.00 | 7,200.00 | 6,750.00 | 6,900.00 | 79.0M |
| 2023-11-22 | 7,300.00 | 7,400.00 | 7,025.00 | 7,050.00 | 77.4M |
| 2023-11-21 | 7,350.00 | 7,400.00 | 7,075.00 | 7,300.00 | 60.4M |
| 2023-11-20 | 7,575.00 | 7,725.00 | 7,050.00 | 7,300.00 | 137.4M |
| 2023-11-17 | 7,225.00 | 7,650.00 | 7,200.00 | 7,575.00 | 130.5M |
| 2023-11-16 | 7,225.00 | 7,300.00 | 7,150.00 | 7,225.00 | 47.5M |
| 2023-11-15 | 7,250.00 | 7,325.00 | 7,150.00 | 7,225.00 | 79.0M |
| 2023-11-14 | 7,100.00 | 7,275.00 | 6,950.00 | 7,150.00 | 63.8M |
| 2023-11-13 | 6,850.00 | 7,125.00 | 6,800.00 | 7,100.00 | 63.1M |
| 2023-11-10 | 6,650.00 | 6,875.00 | 6,600.00 | 6,825.00 | 46.1M |
| 2023-11-09 | 6,775.00 | 6,775.00 | 6,550.00 | 6,650.00 | 39.3M |
| 2023-11-08 | 6,850.00 | 6,900.00 | 6,725.00 | 6,775.00 | 45.1M |
| 2023-11-07 | 6,800.00 | 6,950.00 | 6,800.00 | 6,850.00 | 39.4M |
| 2023-11-06 | 6,675.00 | 6,850.00 | 6,675.00 | 6,825.00 | 33.4M |
| 2023-11-03 | 7,000.00 | 7,000.00 | 6,600.00 | 6,700.00 | 40.4M |
| 2023-11-02 | 6,650.00 | 6,925.00 | 6,600.00 | 6,900.00 | 68.3M |
| 2023-11-01 | 6,500.00 | 6,650.00 | 6,250.00 | 6,650.00 | 56.8M |
| 2023-10-31 | 6,750.00 | 6,750.00 | 6,450.00 | 6,500.00 | 68.4M |
| 2023-10-30 | 6,675.00 | 6,800.00 | 6,650.00 | 6,750.00 | 35.0M |
| 2023-10-27 | 6,550.00 | 6,700.00 | 6,525.00 | 6,675.00 | 49.7M |
| 2023-10-26 | 6,500.00 | 6,675.00 | 6,500.00 | 6,550.00 | 38.4M |
| 2023-10-25 | 6,450.00 | 6,550.00 | 6,425.00 | 6,500.00 | 36.5M |
| 2023-10-24 | 6,575.00 | 6,600.00 | 6,400.00 | 6,425.00 | 42.1M |
| 2023-10-23 | 6,575.00 | 6,625.00 | 6,450.00 | 6,575.00 | 44.6M |
| 2023-10-20 | 6,450.00 | 6,600.00 | 6,425.00 | 6,575.00 | 49.0M |
| 2023-10-19 | 6,375.00 | 6,475.00 | 6,325.00 | 6,450.00 | 52.1M |
| 2023-10-18 | 6,250.00 | 6,475.00 | 6,250.00 | 6,375.00 | 50.7M |
| 2023-10-17 | 6,125.00 | 6,275.00 | 5,875.00 | 6,250.00 | 61.1M |
| 2023-10-16 | 6,600.00 | 6,625.00 | 6,125.00 | 6,150.00 | 70.2M |
| 2023-10-13 | 6,650.00 | 6,725.00 | 6,450.00 | 6,600.00 | 36.9M |
| 2023-10-12 | 6,800.00 | 6,800.00 | 6,575.00 | 6,675.00 | 54.3M |
| 2023-10-11 | 6,525.00 | 6,775.00 | 6,475.00 | 6,700.00 | 70.5M |
| 2023-10-10 | 6,425.00 | 6,525.00 | 6,375.00 | 6,500.00 | 45.8M |
| 2023-10-09 | 6,300.00 | 6,475.00 | 6,100.00 | 6,425.00 | 78.6M |
| 2023-10-06 | 6,300.00 | 6,325.00 | 6,125.00 | 6,275.00 | 52.6M |
| 2023-10-05 | 6,150.00 | 6,325.00 | 6,050.00 | 6,300.00 | 54.8M |
| 2023-10-04 | 6,325.00 | 6,400.00 | 5,925.00 | 6,150.00 | 92.7M |
| 2023-10-03 | 6,125.00 | 6,375.00 | 6,075.00 | 6,300.00 | 59.1M |
| 2023-10-02 | 5,800.00 | 6,100.00 | 5,600.00 | 6,100.00 | 77.0M |
| 2023-09-29 | 5,675.00 | 5,975.00 | 5,650.00 | 5,925.00 | 79.8M |
| 2023-09-27 | 5,650.00 | 5,750.00 | 5,575.00 | 5,650.00 | 43.1M |
| 2023-09-26 | 5,700.00 | 5,800.00 | 5,525.00 | 5,675.00 | 65.3M |
| 2023-09-25 | 5,450.00 | 5,700.00 | 5,450.00 | 5,675.00 | 52.9M |
| 2023-09-22 | 5,325.00 | 5,475.00 | 5,225.00 | 5,450.00 | 43.1M |
| 2023-09-21 | 5,275.00 | 5,325.00 | 5,150.00 | 5,275.00 | 40.8M |
| 2023-09-20 | 5,375.00 | 5,425.00 | 5,225.00 | 5,275.00 | 34.1M |
| 2023-09-19 | 5,150.00 | 5,450.00 | 5,050.00 | 5,350.00 | 75.2M |
| 2023-09-18 | 5,600.00 | 5,625.00 | 5,025.00 | 5,150.00 | 121.6M |
| 2023-09-15 | 5,775.00 | 5,825.00 | 5,375.00 | 5,600.00 | 83.8M |
| 2023-09-14 | 5,825.00 | 5,875.00 | 5,725.00 | 5,775.00 | 60.7M |
| 2023-09-13 | 5,850.00 | 5,950.00 | 5,550.00 | 5,825.00 | 122.4M |
| 2023-09-12 | 5,525.00 | 5,825.00 | 5,500.00 | 5,800.00 | 68.8M |
| 2023-09-11 | 5,800.00 | 5,800.00 | 4,800.00 | 5,500.00 | 154.7M |
| 2023-09-08 | 5,425.00 | 5,650.00 | 5,425.00 | 5,600.00 | 68.3M |
| 2023-09-07 | 5,250.00 | 5,425.00 | 5,225.00 | 5,400.00 | 60.8M |
| 2023-09-06 | 5,000.00 | 5,250.00 | 4,980.00 | 5,200.00 | 74.6M |
| 2023-09-05 | 5,025.00 | 5,050.00 | 4,930.00 | 4,990.00 | 59.2M |
| 2023-09-04 | 4,780.00 | 4,980.00 | 4,760.00 | 4,970.00 | 72.7M |
| 2023-09-01 | 4,530.00 | 4,870.00 | 4,440.00 | 4,750.00 | 85.0M |
| 2023-08-31 | 4,500.00 | 4,550.00 | 4,460.00 | 4,530.00 | 51.7M |
| 2023-08-30 | 4,480.00 | 4,540.00 | 4,390.00 | 4,500.00 | 100.3M |
| 2023-08-29 | 4,290.00 | 4,470.00 | 4,250.00 | 4,470.00 | 95.7M |
| 2023-08-28 | 4,140.00 | 4,290.00 | 4,090.00 | 4,280.00 | 65.8M |
| 2023-08-25 | 3,950.00 | 4,140.00 | 3,930.00 | 4,140.00 | 64.6M |
| 2023-08-24 | 3,840.00 | 4,020.00 | 3,540.00 | 3,950.00 | 102.1M |
| 2023-08-23 | 3,620.00 | 3,840.00 | 3,610.00 | 3,830.00 | 71.2M |
| 2023-08-22 | 3,440.00 | 3,610.00 | 3,430.00 | 3,610.00 | 77.9M |
| 2023-08-21 | 3,360.00 | 3,440.00 | 3,340.00 | 3,440.00 | 42.8M |
| 2023-08-18 | 3,330.00 | 3,380.00 | 3,300.00 | 3,350.00 | 39.7M |
| 2023-08-16 | 3,200.00 | 3,300.00 | 3,170.00 | 3,300.00 | 52.4M |
| 2023-08-15 | 3,080.00 | 3,200.00 | 3,070.00 | 3,190.00 | 48.3M |
| 2023-08-14 | 3,010.00 | 3,080.00 | 3,000.00 | 3,080.00 | 37.5M |
| 2023-08-11 | 3,000.00 | 3,020.00 | 2,990.00 | 3,000.00 | 27.3M |
| 2023-08-10 | 3,010.00 | 3,040.00 | 2,800.00 | 3,000.00 | 54.3M |
| 2023-08-09 | 2,960.00 | 3,020.00 | 2,960.00 | 3,000.00 | 55.0M |
| 2023-08-08 | 2,930.00 | 2,970.00 | 2,920.00 | 2,960.00 | 54.7M |
| 2023-08-07 | 2,880.00 | 2,950.00 | 2,850.00 | 2,930.00 | 45.4M |
| 2023-08-04 | 2,830.00 | 2,940.00 | 2,830.00 | 2,870.00 | 53.1M |
| 2023-08-03 | 2,830.00 | 2,880.00 | 2,790.00 | 2,830.00 | 51.2M |
| 2023-08-02 | 2,790.00 | 2,950.00 | 2,550.00 | 2,830.00 | 142.8M |
| 2023-08-01 | 2,830.00 | 3,230.00 | 2,390.00 | 2,800.00 | 179.8M |
| 2023-07-31 | 2,680.00 | 2,850.00 | 2,680.00 | 2,810.00 | 72.4M |
| 2023-07-28 | 2,470.00 | 2,810.00 | 2,460.00 | 2,660.00 | 94.3M |
| 2023-07-27 | 2,290.00 | 2,480.00 | 2,250.00 | 2,470.00 | 65.3M |
| 2023-07-26 | 2,310.00 | 2,410.00 | 2,220.00 | 2,280.00 | 57.6M |
| 2023-07-25 | 2,020.00 | 2,310.00 | 1,960.00 | 2,300.00 | 78.3M |
| 2023-07-24 | 1,880.00 | 2,030.00 | 1,860.00 | 2,010.00 | 58.4M |
| 2023-07-21 | 1,845.00 | 1,885.00 | 1,840.00 | 1,875.00 | 33.1M |
| 2023-07-20 | 1,880.00 | 1,915.00 | 1,825.00 | 1,845.00 | 38.9M |
| 2023-07-18 | 1,800.00 | 1,935.00 | 1,800.00 | 1,875.00 | 64.3M |
| 2023-07-17 | 1,790.00 | 1,805.00 | 1,780.00 | 1,800.00 | 42.0M |
| 2023-07-14 | 1,760.00 | 1,795.00 | 1,755.00 | 1,780.00 | 36.1M |
| 2023-07-13 | 1,765.00 | 1,765.00 | 1,750.00 | 1,760.00 | 41.7M |
| 2023-07-12 | 1,750.00 | 1,765.00 | 1,750.00 | 1,765.00 | 27.9M |
| 2023-07-11 | 1,750.00 | 1,760.00 | 1,750.00 | 1,750.00 | 34.0M |
| 2023-07-10 | 1,755.00 | 1,765.00 | 1,745.00 | 1,750.00 | 59.0M |
| 2023-07-07 | 1,745.00 | 1,820.00 | 1,700.00 | 1,755.00 | 411.6M |