18,590.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 15,270.00 | 15,270.00 | 15,170.00 | 15,265.00 | 0.0M |
| 2024-12-27 | 15,465.00 | 15,620.00 | 15,390.00 | 15,390.00 | 0.0M |
| 2024-12-26 | 15,270.00 | 15,440.00 | 15,270.00 | 15,435.00 | 0.0M |
| 2024-12-24 | 15,120.00 | 15,130.00 | 15,010.00 | 15,130.00 | 0.0M |
| 2024-12-23 | 14,740.00 | 14,940.00 | 14,740.00 | 14,940.00 | 0.0M |
| 2024-12-20 | 14,720.00 | 14,740.00 | 14,640.00 | 14,720.00 | 0.0M |
| 2024-12-19 | 14,815.00 | 14,815.00 | 14,685.00 | 14,785.00 | 0.0M |
| 2024-12-18 | 15,110.00 | 15,115.00 | 15,090.00 | 15,115.00 | 0.0M |
| 2024-12-17 | 15,070.00 | 15,070.00 | 15,005.00 | 15,050.00 | 0.0M |
| 2024-12-16 | 14,825.00 | 14,875.00 | 14,760.00 | 14,785.00 | 0.0M |
| 2024-12-13 | 14,735.00 | 14,745.00 | 14,690.00 | 14,705.00 | 0.0M |
| 2024-12-12 | 14,755.00 | 14,820.00 | 14,710.00 | 14,810.00 | 0.0M |
| 2024-12-11 | 14,515.00 | 14,540.00 | 14,480.00 | 14,495.00 | 0.0M |
| 2024-12-10 | 14,650.00 | 14,650.00 | 14,430.00 | 14,460.00 | 0.0M |
| 2024-12-09 | 14,215.00 | 14,595.00 | 14,215.00 | 14,585.00 | 0.0M |
| 2024-12-06 | 14,440.00 | 14,440.00 | 14,075.00 | 14,210.00 | 0.0M |
| 2024-12-05 | 14,005.00 | 14,035.00 | 14,000.00 | 14,020.00 | 0.0M |
| 2024-12-04 | 13,925.00 | 13,925.00 | 13,810.00 | 13,850.00 | 0.0M |
| 2024-12-03 | 13,410.00 | 13,710.00 | 13,410.00 | 13,710.00 | 0.0M |
| 2024-12-02 | 13,280.00 | 13,440.00 | 13,280.00 | 13,410.00 | 0.0M |
| 2024-11-29 | 13,230.00 | 13,315.00 | 13,215.00 | 13,275.00 | 0.0M |
| 2024-11-28 | 13,245.00 | 13,245.00 | 13,230.00 | 13,230.00 | 0.0M |
| 2024-11-27 | 13,265.00 | 13,265.00 | 13,215.00 | 13,265.00 | 0.0M |
| 2024-11-26 | 13,300.00 | 13,315.00 | 13,190.00 | 13,195.00 | 0.0M |
| 2024-11-25 | 13,430.00 | 13,445.00 | 13,425.00 | 13,445.00 | 0.0M |
| 2024-11-22 | 13,375.00 | 13,375.00 | 13,315.00 | 13,370.00 | 0.0M |
| 2024-11-21 | 13,395.00 | 13,395.00 | 13,310.00 | 13,375.00 | 0.0M |
| 2024-11-20 | 13,445.00 | 13,445.00 | 13,375.00 | 13,405.00 | 0.0M |
| 2024-11-19 | 13,285.00 | 13,285.00 | 13,205.00 | 13,220.00 | 0.0M |
| 2024-11-18 | 13,195.00 | 13,225.00 | 13,115.00 | 13,215.00 | 0.0M |
| 2024-11-15 | 13,540.00 | 13,540.00 | 13,250.00 | 13,250.00 | 0.0M |
| 2024-11-14 | 13,600.00 | 13,610.00 | 13,460.00 | 13,535.00 | 0.0M |
| 2024-11-13 | 13,635.00 | 13,635.00 | 13,440.00 | 13,535.00 | 0.0M |
| 2024-11-12 | 13,565.00 | 13,705.00 | 13,560.00 | 13,640.00 | 0.0M |
| 2024-11-11 | 13,600.00 | 13,600.00 | 13,450.00 | 13,560.00 | 0.0M |
| 2024-11-08 | 13,395.00 | 13,450.00 | 13,340.00 | 13,345.00 | 0.0M |
| 2024-11-07 | 13,090.00 | 13,245.00 | 13,090.00 | 13,230.00 | 0.0M |
| 2024-11-06 | 12,705.00 | 13,080.00 | 12,705.00 | 13,010.00 | 0.0M |
| 2024-11-05 | 12,580.00 | 12,665.00 | 12,520.00 | 12,665.00 | 0.0M |
| 2024-11-04 | 12,530.00 | 12,610.00 | 12,530.00 | 12,595.00 | 0.0M |
| 2024-11-01 | 12,735.00 | 12,735.00 | 12,465.00 | 12,580.00 | 0.0M |
| 2024-10-31 | 12,995.00 | 12,995.00 | 12,730.00 | 12,735.00 | 0.0M |
| 2024-10-30 | 13,040.00 | 13,040.00 | 12,990.00 | 13,000.00 | 0.0M |
| 2024-10-29 | 13,055.00 | 13,055.00 | 12,850.00 | 12,930.00 | 0.0M |
| 2024-10-28 | 12,950.00 | 13,135.00 | 12,950.00 | 13,025.00 | 0.0M |
| 2024-10-25 | 12,750.00 | 12,930.00 | 12,750.00 | 12,930.00 | 0.0M |
| 2024-10-24 | 12,720.00 | 12,720.00 | 12,660.00 | 12,690.00 | 0.0M |
| 2024-10-23 | 12,720.00 | 12,720.00 | 12,660.00 | 12,670.00 | 0.0M |
| 2024-10-22 | 12,760.00 | 12,760.00 | 12,640.00 | 12,695.00 | 0.0M |
| 2024-10-21 | 12,520.00 | 12,670.00 | 12,520.00 | 12,655.00 | 0.0M |
| 2024-10-18 | 12,220.00 | 12,570.00 | 12,220.00 | 12,555.00 | 0.0M |
| 2024-10-17 | 12,235.00 | 12,240.00 | 12,200.00 | 12,200.00 | 0.0M |
| 2024-10-16 | 12,515.00 | 12,515.00 | 12,195.00 | 12,195.00 | 0.0M |
| 2024-10-15 | 12,410.00 | 12,415.00 | 12,375.00 | 12,385.00 | 0.0M |
| 2024-10-14 | 11,415.00 | 12,355.00 | 11,415.00 | 12,335.00 | 0.0M |
| 2024-10-11 | 12,410.00 | 12,415.00 | 12,240.00 | 12,240.00 | 0.0M |
| 2024-10-10 | 12,375.00 | 12,410.00 | 12,340.00 | 12,380.00 | 0.0M |
| 2024-10-08 | 12,265.00 | 12,430.00 | 12,215.00 | 12,315.00 | 0.0M |
| 2024-10-07 | 12,100.00 | 12,280.00 | 12,100.00 | 12,265.00 | 0.0M |
| 2024-10-04 | 12,050.00 | 12,050.00 | 11,750.00 | 11,940.00 | 0.0M |
| 2024-10-02 | 11,915.00 | 11,920.00 | 11,800.00 | 11,835.00 | 0.0M |
| 2024-09-30 | 12,010.00 | 12,010.00 | 11,850.00 | 11,930.00 | 0.0M |
| 2024-09-27 | 11,990.00 | 12,045.00 | 11,900.00 | 12,010.00 | 0.0M |
| 2024-09-26 | 11,925.00 | 11,930.00 | 11,850.00 | 11,910.00 | 0.0M |
| 2024-09-25 | 11,805.00 | 11,855.00 | 11,735.00 | 11,840.00 | 0.0M |
| 2024-09-24 | 11,730.00 | 11,730.00 | 11,575.00 | 11,625.00 | 0.0M |
| 2024-09-23 | 11,545.00 | 11,605.00 | 11,490.00 | 11,590.00 | 0.0M |
| 2024-09-20 | 11,565.00 | 11,570.00 | 11,535.00 | 11,540.00 | 0.0M |
| 2024-09-19 | 11,310.00 | 11,370.00 | 11,275.00 | 11,360.00 | 0.0M |
| 2024-09-13 | 11,340.00 | 11,420.00 | 11,285.00 | 11,285.00 | 0.0M |
| 2024-09-12 | 11,115.00 | 11,345.00 | 11,115.00 | 11,335.00 | 0.0M |
| 2024-09-11 | 11,080.00 | 11,080.00 | 10,995.00 | 11,050.00 | 0.0M |
| 2024-09-10 | 11,040.00 | 11,050.00 | 10,955.00 | 10,975.00 | 0.0M |
| 2024-09-09 | 10,865.00 | 10,895.00 | 10,830.00 | 10,885.00 | 0.0M |
| 2024-09-06 | 11,115.00 | 11,115.00 | 11,025.00 | 11,060.00 | 0.0M |
| 2024-09-05 | 11,215.00 | 11,215.00 | 11,075.00 | 11,115.00 | 0.0M |
| 2024-09-04 | 11,215.00 | 11,230.00 | 11,130.00 | 11,170.00 | 0.0M |
| 2024-09-03 | 11,460.00 | 11,495.00 | 11,425.00 | 11,485.00 | 0.0M |
| 2024-09-02 | 11,475.00 | 11,475.00 | 11,430.00 | 11,445.00 | 0.0M |
| 2024-08-30 | 11,300.00 | 11,335.00 | 11,285.00 | 11,335.00 | 0.0M |
| 2024-08-29 | 11,415.00 | 11,415.00 | 11,225.00 | 11,265.00 | 0.0M |
| 2024-08-28 | 11,370.00 | 11,455.00 | 11,370.00 | 11,455.00 | 0.0M |
| 2024-08-27 | 11,395.00 | 11,415.00 | 11,370.00 | 11,410.00 | 0.0M |
| 2024-08-26 | 11,520.00 | 11,580.00 | 11,120.00 | 11,475.00 | 0.0M |
| 2024-08-23 | 11,435.00 | 11,435.00 | 11,415.00 | 11,425.00 | 0.0M |
| 2024-08-22 | 11,545.00 | 11,570.00 | 11,530.00 | 11,555.00 | 0.0M |
| 2024-08-21 | 11,540.00 | 11,545.00 | 11,465.00 | 11,545.00 | 0.0M |
| 2024-08-20 | 11,500.00 | 11,500.00 | 11,420.00 | 11,465.00 | 0.0M |
| 2024-08-19 | 11,635.00 | 11,635.00 | 11,330.00 | 11,340.00 | 0.0M |
| 2024-08-16 | 11,820.00 | 11,820.00 | 11,490.00 | 11,505.00 | 0.0M |
| 2024-08-14 | 11,300.00 | 11,325.00 | 11,225.00 | 11,280.00 | 0.0M |
| 2024-08-13 | 11,000.00 | 11,130.00 | 11,000.00 | 11,130.00 | 0.0M |
| 2024-08-12 | 11,050.00 | 11,050.00 | 10,905.00 | 11,035.00 | 0.0M |
| 2024-08-09 | 11,000.00 | 11,010.00 | 10,830.00 | 10,900.00 | 0.0M |
| 2024-08-08 | 10,855.00 | 10,855.00 | 10,655.00 | 10,710.00 | 0.0M |
| 2024-08-07 | 10,860.00 | 10,895.00 | 10,705.00 | 10,860.00 | 0.0M |
| 2024-08-06 | 11,080.00 | 11,080.00 | 10,575.00 | 10,825.00 | 0.0M |
| 2024-08-05 | 10,845.00 | 10,845.00 | 10,520.00 | 10,650.00 | 0.0M |
| 2024-08-02 | 11,470.00 | 11,470.00 | 11,105.00 | 11,120.00 | 0.0M |
| 2024-08-01 | 11,380.00 | 11,575.00 | 11,380.00 | 11,465.00 | 0.0M |
| 2024-07-31 | 11,295.00 | 11,360.00 | 11,240.00 | 11,345.00 | 0.0M |
| 2024-07-30 | 11,455.00 | 11,475.00 | 11,440.00 | 11,460.00 | 0.0M |
| 2024-07-29 | 11,495.00 | 11,515.00 | 11,435.00 | 11,480.00 | 0.0M |
| 2024-07-26 | 11,545.00 | 11,545.00 | 11,400.00 | 11,470.00 | 0.0M |
| 2024-07-25 | 11,845.00 | 11,845.00 | 11,535.00 | 11,550.00 | 0.0M |
| 2024-07-24 | 13,000.00 | 13,000.00 | 11,855.00 | 11,855.00 | 0.0M |
| 2024-07-23 | 11,930.00 | 12,040.00 | 11,930.00 | 12,020.00 | 0.0M |
| 2024-07-22 | 11,915.00 | 11,915.00 | 11,865.00 | 11,905.00 | 0.0M |
| 2024-07-19 | 12,075.00 | 12,075.00 | 11,950.00 | 11,995.00 | 0.0M |
| 2024-07-18 | 12,035.00 | 12,085.00 | 11,985.00 | 12,075.00 | 0.0M |
| 2024-07-17 | 12,550.00 | 12,550.00 | 12,305.00 | 12,335.00 | 0.0M |
| 2024-07-16 | 12,495.00 | 12,495.00 | 12,395.00 | 12,455.00 | 0.0M |
| 2024-07-15 | 12,830.00 | 12,830.00 | 12,400.00 | 12,425.00 | 0.0M |
| 2024-07-12 | 12,295.00 | 12,300.00 | 12,200.00 | 12,295.00 | 0.0M |
| 2024-07-11 | 12,530.00 | 12,575.00 | 12,530.00 | 12,565.00 | 0.0M |
| 2024-07-10 | 12,580.00 | 12,580.00 | 12,465.00 | 12,470.00 | 0.0M |
| 2024-07-09 | 12,530.00 | 12,530.00 | 12,405.00 | 12,420.00 | 0.0M |
| 2024-07-08 | 12,255.00 | 12,360.00 | 12,255.00 | 12,325.00 | 0.0M |
| 2024-07-05 | 12,245.00 | 12,260.00 | 12,195.00 | 12,255.00 | 0.0M |
| 2024-07-04 | 12,500.00 | 12,500.00 | 12,165.00 | 12,240.00 | 0.0M |
| 2024-07-03 | 12,030.00 | 12,160.00 | 12,030.00 | 12,155.00 | 0.0M |
| 2024-07-02 | 11,870.00 | 11,930.00 | 11,855.00 | 11,930.00 | 0.0M |
| 2024-07-01 | 11,860.00 | 11,860.00 | 11,740.00 | 11,755.00 | 0.0M |
| 2024-06-28 | 12,025.00 | 12,025.00 | 11,835.00 | 11,835.00 | 0.0M |
| 2024-06-27 | 11,880.00 | 11,915.00 | 11,860.00 | 11,885.00 | 0.0M |
| 2024-06-26 | 11,625.00 | 11,880.00 | 11,625.00 | 11,860.00 | 0.0M |
| 2024-06-25 | 11,740.00 | 11,740.00 | 11,550.00 | 11,610.00 | 0.0M |
| 2024-06-24 | 11,740.00 | 11,745.00 | 11,700.00 | 11,735.00 | 0.0M |
| 2024-06-21 | 11,885.00 | 11,885.00 | 11,745.00 | 11,745.00 | 0.0M |
| 2024-06-20 | 11,840.00 | 11,885.00 | 11,805.00 | 11,885.00 | 0.1M |
| 2024-06-19 | 11,795.00 | 11,820.00 | 11,760.00 | 11,815.00 | 0.0M |
| 2024-06-18 | 11,775.00 | 11,795.00 | 11,735.00 | 11,795.00 | 0.0M |
| 2024-06-17 | 11,670.00 | 11,670.00 | 11,585.00 | 11,640.00 | 0.0M |
| 2024-06-14 | 11,650.00 | 11,650.00 | 11,575.00 | 11,605.00 | 0.0M |
| 2024-06-13 | 11,520.00 | 11,560.00 | 11,480.00 | 11,525.00 | 0.0M |
| 2024-06-12 | 11,405.00 | 11,405.00 | 11,355.00 | 11,365.00 | 0.0M |
| 2024-06-11 | 11,345.00 | 11,360.00 | 11,300.00 | 11,310.00 | 0.0M |
| 2024-06-10 | 11,320.00 | 11,380.00 | 11,320.00 | 11,320.00 | 0.0M |
| 2024-06-07 | 12,025.00 | 12,025.00 | 11,200.00 | 11,275.00 | 0.0M |
| 2024-06-05 | 11,480.00 | 11,480.00 | 11,145.00 | 11,160.00 | 0.0M |
| 2024-06-04 | 11,080.00 | 11,150.00 | 11,080.00 | 11,150.00 | 0.0M |
| 2024-06-03 | 11,415.00 | 11,415.00 | 11,070.00 | 11,080.00 | 0.0M |
| 2024-05-31 | 11,400.00 | 11,400.00 | 11,040.00 | 11,085.00 | 0.0M |
| 2024-05-30 | 11,060.00 | 11,075.00 | 11,020.00 | 11,070.00 | 0.0M |
| 2024-05-29 | 11,090.00 | 11,090.00 | 11,020.00 | 11,030.00 | 0.0M |
| 2024-05-28 | 11,100.00 | 11,100.00 | 10,965.00 | 10,985.00 | 0.0M |
| 2024-05-27 | 11,065.00 | 11,065.00 | 10,690.00 | 11,025.00 | 0.0M |
| 2024-05-24 | 10,905.00 | 11,000.00 | 10,905.00 | 10,930.00 | 0.0M |
| 2024-05-23 | 11,000.00 | 11,000.00 | 10,915.00 | 10,960.00 | 0.0M |
| 2024-05-22 | 10,890.00 | 10,980.00 | 10,890.00 | 10,955.00 | 0.0M |
| 2024-05-21 | 10,910.00 | 10,910.00 | 10,835.00 | 10,850.00 | 0.0M |
| 2024-05-20 | 10,745.00 | 10,765.00 | 10,730.00 | 10,735.00 | 0.0M |
| 2024-05-17 | 10,700.00 | 10,730.00 | 10,660.00 | 10,725.00 | 0.0M |
| 2024-05-16 | 10,605.00 | 11,000.00 | 10,605.00 | 10,700.00 | 0.0M |
| 2024-05-14 | 10,620.00 | 10,620.00 | 10,570.00 | 10,605.00 | 0.0M |
| 2024-05-13 | 10,630.00 | 10,640.00 | 10,550.00 | 10,550.00 | 0.0M |
| 2024-05-10 | 10,620.00 | 10,640.00 | 10,600.00 | 10,620.00 | 0.0M |
| 2024-05-09 | 10,590.00 | 10,635.00 | 10,585.00 | 10,635.00 | 0.0M |
| 2024-05-08 | 10,590.00 | 10,605.00 | 10,580.00 | 10,580.00 | 0.0M |
| 2024-05-07 | 10,590.00 | 10,605.00 | 10,545.00 | 10,605.00 | 0.0M |
| 2024-05-03 | 10,430.00 | 10,445.00 | 10,345.00 | 10,345.00 | 0.0M |
| 2024-05-02 | 10,215.00 | 10,505.00 | 10,215.00 | 10,445.00 | 0.0M |
| 2024-04-30 | 11,075.00 | 11,075.00 | 10,490.00 | 10,600.00 | 0.0M |
| 2024-04-29 | 10,300.00 | 10,545.00 | 10,300.00 | 10,525.00 | 0.0M |
| 2024-04-26 | 10,280.00 | 10,335.00 | 10,260.00 | 10,300.00 | 0.1M |
| 2024-04-25 | 10,100.00 | 10,100.00 | 9,975.00 | 10,035.00 | 0.0M |
| 2024-04-24 | 10,215.00 | 10,215.00 | 9,935.00 | 10,120.00 | 0.1M |
| 2024-04-23 | 9,920.00 | 9,930.00 | 9,890.00 | 9,915.00 | 0.0M |
| 2024-04-22 | 10,020.00 | 10,250.00 | 9,880.00 | 9,885.00 | 0.0M |
| 2024-04-19 | 10,200.00 | 10,200.00 | 9,970.00 | 10,020.00 | 0.0M |
| 2024-04-18 | 10,245.00 | 10,245.00 | 10,175.00 | 10,210.00 | 0.0M |
| 2024-04-17 | 10,355.00 | 10,355.00 | 10,250.00 | 10,295.00 | 0.0M |
| 2024-04-16 | 10,390.00 | 10,420.00 | 10,345.00 | 10,380.00 | 0.0M |
| 2024-04-15 | 10,440.00 | 10,500.00 | 10,395.00 | 10,500.00 | 0.0M |
| 2024-04-12 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 0.0M |
| 2024-04-11 | 10,300.00 | 10,300.00 | 10,265.00 | 10,300.00 | 0.0M |
| 2024-04-09 | 10,300.00 | 10,300.00 | 10,245.00 | 10,300.00 | 0.0M |
| 2024-04-08 | 10,255.00 | 10,265.00 | 10,205.00 | 10,240.00 | 0.0M |
| 2024-04-05 | 10,200.00 | 10,205.00 | 10,155.00 | 10,205.00 | 0.0M |
| 2024-04-04 | 10,210.00 | 10,310.00 | 10,210.00 | 10,260.00 | 0.0M |
| 2024-04-03 | 10,315.00 | 10,315.00 | 10,180.00 | 10,195.00 | 0.0M |
| 2024-04-02 | 10,345.00 | 10,350.00 | 10,310.00 | 10,335.00 | 0.0M |
| 2024-04-01 | 10,325.00 | 10,325.00 | 10,230.00 | 10,315.00 | 0.0M |
| 2024-03-29 | 10,285.00 | 10,285.00 | 10,200.00 | 10,265.00 | 0.0M |
| 2024-03-28 | 10,480.00 | 10,480.00 | 10,215.00 | 10,285.00 | 0.0M |
| 2024-03-27 | 10,285.00 | 10,315.00 | 10,230.00 | 10,310.00 | 0.0M |
| 2024-03-26 | 10,240.00 | 10,240.00 | 10,175.00 | 10,240.00 | 0.0M |
| 2024-03-25 | 10,220.00 | 10,225.00 | 10,135.00 | 10,190.00 | 0.0M |
| 2024-03-22 | 10,165.00 | 10,170.00 | 10,100.00 | 10,160.00 | 0.0M |
| 2024-03-21 | 10,230.00 | 10,230.00 | 10,165.00 | 10,165.00 | 0.0M |
| 2024-03-20 | 10,155.00 | 10,155.00 | 10,120.00 | 10,140.00 | 0.0M |
| 2024-03-19 | 10,235.00 | 10,235.00 | 10,070.00 | 10,115.00 | 0.1M |