3,755.00
Última Actualización: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,690.36 | 3,731.00 | 3,631.45 | 3,755.00 | 0.0M |
| 2025-09-25 | 3,690.36 | 3,731.00 | 3,631.45 | 3,755.00 | 0.0M |
| 2025-09-24 | 3,631.45 | 3,740.60 | 3,631.45 | 3,715.00 | 0.0M |
| 2025-09-23 | 3,704.95 | 3,704.95 | 3,704.95 | 3,700.00 | 0.0M |
| 2025-09-22 | 3,623.00 | 3,650.00 | 3,586.80 | 3,669.99 | 0.0M |
| 2025-09-21 | 3,623.00 | 3,650.00 | 3,586.80 | 3,669.99 | 0.0M |
| 2025-09-19 | 3,434.49 | 3,502.50 | 3,434.49 | 3,513.71 | 0.0M |
| 2025-09-18 | 3,290.00 | 3,557.43 | 3,290.00 | 3,476.70 | 0.0M |
| 2025-09-17 | 3,230.00 | 3,274.06 | 3,230.00 | 3,271.86 | 0.0M |
| 2025-09-15 | 3,052.88 | 3,137.30 | 3,052.88 | 3,132.00 | 0.0M |
| 2025-09-12 | 3,090.00 | 3,100.00 | 3,090.00 | 3,109.00 | 0.0M |
| 2025-09-11 | 3,100.00 | 3,163.86 | 3,100.00 | 3,149.00 | 0.0M |
| 2025-09-10 | 3,063.54 | 3,071.96 | 3,018.28 | 3,032.50 | 0.0M |
| 2025-09-09 | 3,051.00 | 3,051.00 | 2,979.02 | 3,030.00 | 0.0M |
| 2025-09-08 | 3,057.00 | 3,057.00 | 3,042.00 | 3,056.00 | 0.0M |
| 2025-09-05 | 3,054.93 | 3,054.93 | 2,950.65 | 3,030.00 | 0.0M |
| 2025-09-04 | 2,932.02 | 2,989.10 | 2,932.02 | 2,972.93 | 0.0M |
| 2025-09-03 | 2,895.72 | 2,905.00 | 2,893.36 | 2,905.70 | 0.0M |
| 2025-09-02 | 2,965.00 | 2,997.60 | 2,924.10 | 3,023.99 | 0.0M |
| 2025-09-01 | 2,994.60 | 2,994.60 | 2,994.60 | 2,994.60 | 0.0M |
| 2025-08-29 | 2,999.00 | 2,999.00 | 2,978.00 | 2,994.60 | 0.0M |
| 2025-08-28 | 3,069.85 | 3,091.00 | 3,069.00 | 3,091.25 | 0.0M |
| 2025-08-27 | 3,070.08 | 3,070.08 | 3,060.00 | 3,067.91 | 0.0M |
| 2025-08-26 | 3,069.05 | 3,069.05 | 3,069.05 | 3,069.05 | 0.0M |
| 2025-08-25 | 3,046.78 | 3,046.78 | 3,012.00 | 3,029.60 | 0.0M |
| 2025-08-22 | 3,060.00 | 3,060.00 | 3,031.20 | 3,040.00 | 0.0M |
| 2025-08-21 | 2,990.81 | 3,017.32 | 2,990.81 | 2,996.00 | 0.0M |
| 2025-08-20 | 3,005.48 | 3,005.48 | 2,975.00 | 2,999.99 | 0.0M |
| 2025-08-19 | 3,093.50 | 3,119.28 | 3,043.02 | 3,059.50 | 0.0M |
| 2025-08-18 | 3,132.27 | 3,132.27 | 3,065.00 | 3,075.71 | 0.0M |
| 2025-08-15 | 3,124.76 | 3,124.76 | 3,039.00 | 3,039.23 | 0.0M |
| 2025-08-14 | 3,548.00 | 3,625.23 | 3,531.84 | 3,556.00 | 0.0M |
| 2025-08-13 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 0.0M |
| 2025-08-12 | 3,501.00 | 3,506.25 | 3,500.00 | 3,500.92 | 0.0M |
| 2025-08-11 | 3,449.00 | 3,510.00 | 3,449.00 | 3,457.00 | 0.0M |
| 2025-08-08 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0M |
| 2025-08-07 | 3,315.36 | 3,449.99 | 3,315.36 | 3,410.30 | 0.0M |
| 2025-08-06 | 3,325.00 | 3,325.00 | 3,325.00 | 3,323.00 | 0.0M |
| 2025-08-05 | 3,287.16 | 3,367.00 | 3,287.16 | 3,363.76 | 0.0M |
| 2025-08-04 | 3,418.94 | 3,436.00 | 3,412.00 | 3,435.00 | 0.0M |
| 2025-08-01 | 3,348.32 | 3,348.32 | 3,348.32 | 3,400.56 | 0.0M |
| 2025-07-31 | 3,403.00 | 3,403.00 | 3,403.00 | 3,404.00 | 0.0M |
| 2025-07-30 | 3,565.00 | 3,587.00 | 3,545.00 | 3,571.00 | 0.0M |
| 2025-07-29 | 3,615.00 | 3,615.00 | 3,545.00 | 3,545.00 | 0.0M |
| 2025-07-28 | 3,548.00 | 3,548.00 | 3,548.00 | 3,562.00 | 0.0M |
| 2025-07-25 | 3,432.33 | 3,432.33 | 3,427.00 | 3,484.99 | 0.0M |
| 2025-07-24 | 3,515.00 | 3,515.00 | 3,515.00 | 3,516.00 | 0.0M |
| 2025-07-23 | 3,468.50 | 3,510.00 | 3,468.01 | 3,468.69 | 0.0M |
| 2025-07-22 | 3,568.32 | 3,568.32 | 3,508.50 | 3,500.00 | 0.0M |
| 2025-07-21 | 3,597.20 | 3,597.20 | 3,597.20 | 3,660.79 | 0.0M |
| 2025-07-18 | 3,600.00 | 3,604.00 | 3,600.00 | 3,526.01 | 0.0M |
| 2025-07-17 | 3,625.00 | 3,640.00 | 3,625.00 | 3,600.00 | 0.0M |
| 2025-07-16 | 3,648.00 | 3,648.00 | 3,625.00 | 3,625.00 | 0.0M |
| 2025-07-15 | 3,747.00 | 3,747.00 | 3,747.00 | 3,755.00 | 0.0M |
| 2025-07-14 | 3,601.95 | 3,601.95 | 3,601.95 | 3,690.00 | 0.0M |
| 2025-07-11 | 3,717.00 | 3,717.00 | 3,699.30 | 3,690.00 | 0.0M |
| 2025-07-10 | 3,700.00 | 3,707.00 | 3,652.05 | 3,700.00 | 0.0M |
| 2025-07-09 | 3,634.00 | 3,650.00 | 3,634.00 | 3,650.00 | 0.0M |
| 2025-07-08 | 3,600.00 | 3,642.70 | 3,600.00 | 3,640.00 | 0.0M |
| 2025-07-07 | 3,568.00 | 3,570.00 | 3,568.00 | 3,560.00 | 0.0M |
| 2025-07-04 | 3,574.00 | 3,574.00 | 3,574.00 | 3,574.00 | 0.0M |
| 2025-07-03 | 3,597.88 | 3,597.88 | 3,370.00 | 3,574.00 | 0.0M |
| 2025-07-02 | 3,530.00 | 3,558.00 | 3,530.00 | 3,560.00 | 0.0M |
| 2025-07-01 | 3,400.00 | 3,455.00 | 3,400.00 | 3,460.00 | 0.0M |
| 2025-06-30 | 3,460.00 | 3,480.00 | 3,430.00 | 3,450.00 | 0.0M |
| 2025-06-27 | 3,450.00 | 3,459.73 | 3,354.47 | 3,425.00 | 0.0M |
| 2025-06-26 | 3,428.00 | 3,465.00 | 3,428.00 | 3,465.00 | 0.0M |
| 2025-06-25 | 3,430.00 | 3,460.00 | 3,430.00 | 3,458.23 | 0.0M |
| 2025-06-24 | 3,373.00 | 3,424.26 | 3,373.00 | 3,419.15 | 0.0M |
| 2025-06-23 | 3,290.00 | 3,295.00 | 3,260.00 | 3,295.00 | 0.0M |
| 2025-06-20 | 3,230.00 | 3,257.41 | 3,230.00 | 3,248.00 | 0.0M |
| 2025-06-19 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0M |
| 2025-06-18 | 3,314.00 | 3,314.00 | 3,314.00 | 3,280.00 | 0.0M |
| 2025-06-17 | 3,373.00 | 3,376.00 | 3,358.00 | 3,326.00 | 0.0M |
| 2025-06-16 | 3,334.00 | 3,343.69 | 3,330.00 | 3,342.00 | 0.0M |
| 2025-06-13 | 3,250.00 | 3,250.00 | 3,250.00 | 3,245.00 | 0.0M |
| 2025-06-12 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2025-06-11 | 3,248.00 | 3,259.50 | 3,239.00 | 3,255.00 | 0.0M |
| 2025-06-10 | 3,199.00 | 3,364.41 | 3,199.00 | 3,316.00 | 0.0M |
| 2025-06-09 | 3,250.47 | 3,312.00 | 3,244.50 | 3,250.00 | 0.0M |
| 2025-06-06 | 3,190.00 | 3,248.28 | 3,180.00 | 3,199.00 | 0.0M |
| 2025-06-05 | 3,174.75 | 3,175.00 | 3,127.70 | 3,127.70 | 0.0M |
| 2025-06-04 | 3,095.07 | 3,119.97 | 3,067.68 | 3,120.00 | 0.0M |
| 2025-06-03 | 3,095.59 | 3,105.00 | 3,095.59 | 3,008.00 | 0.0M |
| 2025-06-02 | 3,000.00 | 3,035.00 | 3,000.00 | 3,008.00 | 0.0M |
| 2025-05-30 | 3,085.03 | 3,085.03 | 2,998.00 | 3,039.00 | 0.0M |
| 2025-05-29 | 3,094.00 | 3,115.15 | 3,094.00 | 3,104.00 | 0.0M |
| 2025-05-28 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.0M |
| 2025-05-27 | 3,098.00 | 3,105.20 | 3,098.00 | 3,120.20 | 0.0M |
| 2025-05-26 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2025-05-23 | 3,116.00 | 3,116.00 | 3,020.00 | 3,050.00 | 0.0M |
| 2025-05-22 | 3,133.00 | 3,170.00 | 3,116.00 | 3,113.00 | 0.0M |
| 2025-05-21 | 3,180.00 | 3,180.00 | 3,136.00 | 3,136.00 | 0.0M |
| 2025-05-20 | 3,172.00 | 3,172.00 | 3,161.60 | 3,180.00 | 0.0M |
| 2025-05-19 | 3,200.00 | 3,200.00 | 3,200.00 | 3,170.00 | 0.0M |
| 2025-05-16 | 3,192.30 | 3,273.27 | 3,192.30 | 3,220.00 | 0.0M |
| 2025-05-15 | 3,390.00 | 3,406.00 | 3,380.40 | 3,406.12 | 0.0M |
| 2025-05-14 | 3,362.00 | 3,389.23 | 3,362.00 | 3,385.00 | 0.0M |
| 2025-05-13 | 3,401.64 | 3,401.64 | 3,358.00 | 3,360.00 | 0.0M |
| 2025-05-12 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0M |
| 2025-05-09 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0M |
| 2025-05-08 | 3,007.00 | 3,007.00 | 3,007.00 | 3,007.00 | 0.0M |
| 2025-05-07 | 3,008.00 | 3,008.00 | 3,008.00 | 3,007.00 | 0.0M |
| 2025-05-06 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.0M |
| 2025-05-05 | 3,050.00 | 3,056.00 | 3,050.00 | 3,062.00 | 0.0M |
| 2025-05-02 | 3,040.53 | 3,060.00 | 3,040.53 | 3,060.00 | 0.0M |
| 2025-04-30 | 2,979.99 | 2,979.99 | 2,846.61 | 2,955.00 | 0.0M |
| 2025-04-29 | 2,955.00 | 2,955.00 | 2,955.00 | 2,955.00 | 0.0M |
| 2025-04-28 | 2,932.00 | 2,932.00 | 2,932.00 | 2,932.00 | 0.0M |
| 2025-04-25 | 2,925.00 | 2,954.16 | 2,925.00 | 2,951.00 | 0.0M |
| 2025-04-24 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 0.0M |
| 2025-04-23 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.0M |
| 2025-04-22 | 2,704.00 | 2,757.39 | 2,698.00 | 2,698.00 | 0.0M |
| 2025-04-21 | 2,623.00 | 2,623.00 | 2,623.00 | 2,623.00 | 0.0M |
| 2025-04-16 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0M |
| 2025-04-15 | 2,925.75 | 2,925.75 | 2,925.75 | 2,925.75 | 0.0M |
| 2025-04-14 | 2,900.01 | 2,920.00 | 2,900.01 | 2,889.00 | 0.0M |
| 2025-04-11 | 2,805.00 | 3,002.20 | 2,805.00 | 2,965.00 | 0.0M |
| 2025-04-10 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2025-04-09 | 2,674.65 | 2,674.65 | 2,674.65 | 2,674.65 | 0.0M |
| 2025-04-08 | 2,850.00 | 2,850.00 | 2,680.00 | 2,674.65 | 0.0M |
| 2025-04-07 | 2,781.00 | 2,781.00 | 2,781.00 | 2,730.00 | 0.0M |
| 2025-04-04 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0M |
| 2025-04-03 | 2,789.00 | 2,789.00 | 2,718.00 | 2,760.00 | 0.0M |
| 2025-04-02 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.0M |
| 2025-04-01 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2025-03-26 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.0M |
| 2025-03-25 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0M |
| 2025-03-24 | 3,124.00 | 3,125.00 | 3,124.00 | 3,125.00 | 0.0M |
| 2025-03-21 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0M |
| 2025-03-20 | 3,102.55 | 3,102.55 | 3,102.55 | 3,102.55 | 0.0M |
| 2025-03-14 | 3,007.13 | 3,007.13 | 3,007.13 | 3,045.00 | 0.0M |
| 2025-03-13 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.0M |
| 2025-03-12 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.0M |
| 2025-03-11 | 2,988.00 | 3,037.60 | 2,970.00 | 2,990.00 | 0.0M |
| 2025-03-10 | 3,083.00 | 3,088.20 | 3,083.00 | 3,088.20 | 0.0M |
| 2025-03-07 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0M |
| 2025-03-06 | 3,050.54 | 3,050.54 | 3,050.54 | 3,184.00 | 0.0M |
| 2025-03-05 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 0.0M |
| 2025-03-04 | 3,196.36 | 3,220.00 | 3,159.00 | 3,184.00 | 0.0M |
| 2025-03-03 | 3,186.00 | 3,186.00 | 3,122.00 | 3,122.00 | 0.0M |
| 2025-02-28 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | 0.0M |
| 2025-02-27 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0M |
| 2025-02-26 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0M |
| 2025-02-21 | 3,540.00 | 3,540.00 | 3,540.00 | 3,582.00 | 0.0M |
| 2025-02-20 | 3,591.00 | 3,600.00 | 3,590.00 | 3,582.00 | 0.0M |
| 2025-02-19 | 3,532.14 | 3,570.00 | 3,532.14 | 3,567.00 | 0.0M |
| 2025-02-18 | 3,450.00 | 3,485.00 | 3,450.00 | 3,485.00 | 0.0M |
| 2025-02-17 | 3,463.22 | 3,463.22 | 3,463.22 | 3,463.22 | 0.0M |
| 2025-02-14 | 3,540.00 | 3,578.89 | 3,482.57 | 3,463.22 | 0.0M |
| 2025-02-13 | 3,735.00 | 3,764.00 | 3,735.00 | 3,764.00 | 0.0M |
| 2025-02-12 | 3,694.00 | 3,694.00 | 3,694.00 | 3,780.00 | 0.0M |
| 2025-02-11 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0M |
| 2025-02-10 | 3,765.30 | 3,790.00 | 3,691.12 | 3,780.00 | 0.0M |
| 2025-01-22 | 4,028.00 | 4,095.84 | 4,028.00 | 4,052.00 | 0.0M |
| 2025-01-21 | 3,980.00 | 4,015.00 | 3,978.45 | 4,010.31 | 0.0M |
| 2025-01-20 | 3,992.00 | 3,992.00 | 3,992.00 | 3,992.00 | 0.0M |
| 2025-01-17 | 3,935.00 | 3,980.00 | 3,935.00 | 3,992.00 | 0.0M |
| 2025-01-16 | 3,828.00 | 3,980.00 | 3,740.52 | 3,925.21 | 0.0M |
| 2025-01-15 | 3,668.00 | 3,668.00 | 3,668.00 | 3,665.00 | 0.0M |
| 2025-01-14 | 3,559.00 | 3,559.00 | 3,559.00 | 3,559.00 | 0.0M |
| 2025-01-13 | 3,467.64 | 3,467.64 | 3,467.64 | 3,539.99 | 0.0M |
| 2025-01-10 | 3,524.00 | 3,560.00 | 3,524.00 | 3,561.00 | 0.0M |
| 2025-01-09 | 3,576.80 | 3,576.80 | 3,576.80 | 3,576.80 | 0.0M |
| 2025-01-08 | 3,590.00 | 3,590.00 | 3,588.00 | 3,576.80 | 0.0M |
| 2025-01-07 | 3,656.00 | 3,677.76 | 3,625.00 | 3,639.00 | 0.0M |
| 2025-01-06 | 3,650.00 | 3,650.00 | 3,630.00 | 3,641.43 | 0.0M |
| 2025-01-03 | 3,512.70 | 3,520.00 | 3,500.00 | 3,485.00 | 0.0M |
| 2025-01-02 | 3,417.00 | 3,417.00 | 3,417.00 | 3,417.00 | 0.0M |