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 |
|---|---|---|---|---|---|
| 2024-12-31 | 3,397.00 | 3,403.40 | 3,397.00 | 3,403.40 | 0.0M |
| 2024-12-30 | 3,281.81 | 3,395.00 | 3,281.81 | 3,385.00 | 0.0M |
| 2024-12-27 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0M |
| 2024-12-26 | 3,390.00 | 3,390.00 | 3,390.00 | 3,404.00 | 0.0M |
| 2024-12-24 | 3,395.00 | 3,395.00 | 3,395.00 | 3,378.00 | 0.0M |
| 2024-12-23 | 3,353.00 | 3,353.00 | 3,353.00 | 3,335.00 | 0.0M |
| 2024-12-20 | 3,294.00 | 3,307.00 | 3,291.00 | 3,293.00 | 0.0M |
| 2024-12-19 | 3,329.00 | 3,333.00 | 3,311.00 | 3,320.00 | 0.0M |
| 2024-12-18 | 3,460.00 | 3,513.00 | 3,460.00 | 3,456.00 | 0.0M |
| 2024-12-17 | 3,441.00 | 3,441.00 | 3,441.00 | 3,441.00 | 0.0M |
| 2024-12-16 | 3,423.00 | 3,423.00 | 3,423.00 | 3,410.00 | 0.0M |
| 2024-12-13 | 3,398.00 | 3,410.00 | 3,390.00 | 3,410.00 | 0.0M |
| 2024-12-11 | 3,425.00 | 3,480.00 | 3,425.00 | 3,452.00 | 0.0M |
| 2024-12-10 | 3,450.00 | 3,450.00 | 3,375.00 | 3,407.00 | 0.0M |
| 2024-12-09 | 3,475.00 | 3,501.45 | 3,470.00 | 3,474.00 | 0.0M |
| 2024-12-06 | 3,475.00 | 3,497.24 | 3,475.00 | 3,495.00 | 0.0M |
| 2024-12-05 | 3,550.00 | 3,550.00 | 3,453.50 | 3,475.00 | 0.0M |
| 2024-12-04 | 3,690.34 | 3,690.34 | 3,690.34 | 3,720.00 | 0.0M |
| 2024-12-03 | 3,704.70 | 3,718.00 | 3,704.70 | 3,720.00 | 0.0M |
| 2024-12-02 | 3,664.00 | 3,753.50 | 3,650.85 | 3,730.00 | 0.0M |
| 2024-11-29 | 3,600.00 | 3,600.00 | 3,575.00 | 3,594.00 | 0.0M |
| 2024-11-28 | 3,493.55 | 3,493.55 | 3,493.55 | 3,493.55 | 0.0M |
| 2024-11-27 | 3,498.50 | 3,498.50 | 3,473.40 | 3,493.55 | 0.0M |
| 2024-11-26 | 3,551.10 | 3,579.60 | 3,551.10 | 3,567.00 | 0.0M |
| 2024-11-25 | 3,532.00 | 3,560.00 | 3,532.00 | 3,534.50 | 0.0M |
| 2024-11-22 | 3,571.00 | 3,582.25 | 3,571.00 | 3,572.44 | 0.0M |
| 2024-11-21 | 3,520.00 | 3,615.00 | 3,520.00 | 3,612.85 | 0.0M |
| 2024-11-20 | 3,440.00 | 3,440.00 | 3,435.00 | 3,400.00 | 0.0M |
| 2024-11-19 | 3,397.00 | 3,420.00 | 3,353.40 | 3,400.00 | 0.0M |
| 2024-11-15 | 3,520.00 | 3,535.00 | 3,445.00 | 3,444.82 | 0.0M |
| 2024-11-14 | 3,800.00 | 3,834.00 | 3,795.00 | 3,795.00 | 0.0M |
| 2024-11-13 | 3,766.89 | 3,766.89 | 3,766.89 | 3,760.00 | 0.0M |
| 2024-11-12 | 3,856.09 | 3,856.09 | 3,840.00 | 3,845.00 | 0.0M |
| 2024-11-11 | 3,919.86 | 3,920.00 | 3,840.00 | 3,840.00 | 0.0M |
| 2024-11-08 | 3,870.00 | 3,885.00 | 3,868.00 | 3,870.00 | 0.0M |
| 2024-11-07 | 3,816.00 | 3,873.87 | 3,816.00 | 3,852.20 | 0.0M |
| 2024-11-06 | 3,815.00 | 3,820.00 | 3,760.00 | 3,770.00 | 0.0M |
| 2024-11-05 | 3,785.00 | 3,785.00 | 3,735.00 | 3,780.00 | 0.0M |
| 2024-11-04 | 3,665.00 | 3,686.00 | 3,665.00 | 3,654.00 | 0.0M |
| 2024-11-01 | 3,665.00 | 3,689.00 | 3,665.00 | 3,716.00 | 0.0M |
| 2024-10-31 | 3,671.00 | 3,671.00 | 3,613.23 | 3,615.00 | 0.0M |
| 2024-10-30 | 3,745.00 | 3,745.00 | 3,745.00 | 3,742.00 | 0.0M |
| 2024-10-29 | 3,755.60 | 3,840.00 | 3,755.60 | 3,839.00 | 0.0M |
| 2024-10-28 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0M |
| 2024-10-25 | 3,748.00 | 3,748.00 | 3,742.22 | 3,775.00 | 0.0M |
| 2024-10-24 | 3,665.00 | 3,665.00 | 3,665.00 | 3,649.00 | 0.0M |
| 2024-10-23 | 3,645.00 | 3,655.00 | 3,645.00 | 3,600.00 | 0.0M |
| 2024-10-22 | 3,640.00 | 3,675.00 | 3,630.00 | 3,662.00 | 0.0M |
| 2024-10-21 | 3,717.00 | 3,717.00 | 3,682.00 | 3,682.00 | 0.0M |
| 2024-10-18 | 3,650.00 | 3,715.00 | 3,650.00 | 3,715.00 | 0.0M |
| 2024-10-16 | 3,770.00 | 3,770.00 | 3,675.00 | 3,675.00 | 0.0M |
| 2024-10-15 | 3,930.00 | 3,930.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2024-10-14 | 4,000.00 | 4,115.00 | 4,000.00 | 4,150.00 | 0.0M |
| 2024-10-11 | 3,985.00 | 4,000.00 | 3,975.38 | 4,000.00 | 0.0M |
| 2024-10-10 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0M |
| 2024-10-07 | 3,880.00 | 3,880.00 | 3,850.00 | 3,850.00 | 0.0M |
| 2024-10-04 | 3,905.01 | 3,905.01 | 3,905.01 | 3,905.01 | 0.0M |
| 2024-10-03 | 3,914.00 | 3,914.00 | 3,914.00 | 3,914.00 | 0.0M |
| 2024-10-02 | 3,914.00 | 3,914.00 | 3,914.00 | 3,914.00 | 0.0M |
| 2024-09-30 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | 0.0M |
| 2024-09-27 | 4,027.00 | 4,044.00 | 4,027.00 | 4,044.00 | 0.0M |
| 2024-09-26 | 4,085.00 | 4,159.00 | 4,075.00 | 4,114.00 | 0.0M |
| 2024-09-25 | 3,929.90 | 3,930.00 | 3,929.90 | 3,899.99 | 0.0M |
| 2024-09-24 | 3,810.50 | 3,810.50 | 3,810.50 | 3,819.00 | 0.0M |
| 2024-09-23 | 3,753.90 | 3,780.00 | 3,753.90 | 3,761.00 | 0.0M |
| 2024-09-20 | 3,698.00 | 3,698.00 | 3,698.00 | 3,685.00 | 0.0M |
| 2024-09-19 | 3,730.00 | 3,800.00 | 3,730.00 | 3,800.00 | 0.0M |
| 2024-09-18 | 3,650.00 | 3,665.00 | 3,640.00 | 3,665.00 | 0.0M |
| 2024-09-17 | 3,649.00 | 3,669.00 | 3,566.26 | 3,635.01 | 0.0M |
| 2024-09-13 | 3,627.00 | 3,650.00 | 3,619.90 | 3,625.00 | 0.0M |
| 2024-09-12 | 3,660.00 | 3,660.00 | 3,600.00 | 3,657.99 | 0.0M |
| 2024-09-11 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0M |
| 2024-09-10 | 3,550.00 | 3,565.00 | 3,532.50 | 3,560.10 | 0.0M |
| 2024-09-09 | 3,570.00 | 3,570.00 | 3,502.00 | 3,519.00 | 0.0M |
| 2024-09-06 | 3,505.00 | 3,505.00 | 3,465.00 | 3,499.99 | 0.0M |
| 2024-09-05 | 3,584.99 | 3,593.00 | 3,584.99 | 3,600.00 | 0.0M |
| 2024-09-04 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2024-09-03 | 3,670.74 | 3,687.87 | 3,640.00 | 3,639.88 | 0.0M |
| 2024-09-02 | 3,812.00 | 3,812.00 | 3,812.00 | 3,812.00 | 0.0M |
| 2024-08-30 | 3,820.00 | 3,820.00 | 3,812.00 | 3,812.00 | 0.0M |
| 2024-08-29 | 3,875.00 | 3,932.94 | 3,875.00 | 3,875.00 | 0.0M |
| 2024-08-28 | 3,800.00 | 3,800.00 | 3,730.00 | 3,755.01 | 0.0M |