9,148.50
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 | 9,079.20 | 9,157.60 | 9,079.20 | 9,148.50 | 1,163.6M |
| 2025-09-26 | 9,063.40 | 9,085.00 | 9,035.30 | 9,079.20 | 1,406.9M |
| 2025-09-25 | 9,057.60 | 9,083.40 | 9,029.50 | 9,063.40 | 1,341.2M |
| 2025-09-24 | 9,137.80 | 9,137.80 | 9,036.40 | 9,057.60 | 1,294.1M |
| 2025-09-23 | 9,102.10 | 9,166.10 | 9,102.10 | 9,137.80 | 1,484.5M |
| 2025-09-22 | 9,061.20 | 9,133.10 | 9,061.20 | 9,102.10 | 1,229.6M |
| 2025-09-19 | 9,030.90 | 9,112.40 | 9,030.90 | 9,061.20 | 4,678.5M |
| 2025-09-18 | 9,094.90 | 9,094.90 | 9,014.80 | 9,030.90 | 1,311.3M |
| 2025-09-17 | 9,151.20 | 9,151.20 | 9,079.60 | 9,094.90 | 1,235.9M |
| 2025-09-16 | 9,120.90 | 9,160.60 | 9,120.90 | 9,151.20 | 1,165.3M |
| 2025-09-15 | 9,128.70 | 9,128.70 | 9,059.10 | 9,120.90 | 1,097.8M |
| 2025-09-12 | 9,071.40 | 9,154.30 | 9,071.40 | 9,128.70 | 1,116.5M |
| 2025-09-11 | 9,095.20 | 9,095.20 | 9,049.30 | 9,071.40 | 1,407.1M |
| 2025-09-10 | 9,080.70 | 9,102.80 | 9,065.70 | 9,095.20 | 1,596.7M |
| 2025-09-09 | 9,126.90 | 9,126.90 | 9,061.00 | 9,080.70 | 1,448.6M |
| 2025-09-08 | 9,140.50 | 9,140.50 | 9,103.70 | 9,126.90 | 1,238.3M |
| 2025-09-05 | 9,091.40 | 9,145.90 | 9,091.40 | 9,140.50 | 1,252.7M |
| 2025-09-04 | 9,010.10 | 9,096.60 | 9,010.10 | 9,091.40 | 1,480.1M |
| 2025-09-03 | 9,168.00 | 9,168.00 | 9,003.10 | 9,010.10 | 1,402.4M |
| 2025-09-02 | 9,196.80 | 9,196.80 | 9,160.60 | 9,168.00 | 1,120.1M |
| 2025-09-01 | 9,243.00 | 9,243.00 | 9,176.90 | 9,196.80 | 1,168.1M |
| 2025-08-29 | 9,241.10 | 9,259.50 | 9,217.30 | 9,243.00 | 1,588.6M |
| 2025-08-28 | 9,231.10 | 9,241.60 | 9,211.80 | 9,241.10 | 1,448.7M |
| 2025-08-27 | 9,207.30 | 9,232.20 | 9,203.50 | 9,231.10 | 1,592.7M |
| 2025-08-26 | 9,245.00 | 9,252.90 | 9,183.60 | 9,207.30 | 1,898.3M |
| 2025-08-25 | 9,234.30 | 9,322.10 | 9,234.30 | 9,245.00 | 1,399.9M |
| 2025-08-22 | 9,284.20 | 9,290.00 | 9,234.30 | 9,234.30 | 1,377.9M |
| 2025-08-21 | 9,177.40 | 9,284.20 | 9,177.40 | 9,284.20 | 1,315.2M |
| 2025-08-20 | 9,173.80 | 9,212.10 | 9,135.90 | 9,177.40 | 1,495.1M |
| 2025-08-19 | 9,233.50 | 9,233.50 | 9,164.50 | 9,173.80 | 1,131.7M |
| 2025-08-18 | 9,212.10 | 9,237.30 | 9,188.40 | 9,233.50 | 999.9M |
| 2025-08-15 | 9,146.60 | 9,212.10 | 9,141.50 | 9,212.10 | 1,066.1M |
| 2025-08-14 | 9,103.10 | 9,173.20 | 9,103.10 | 9,149.10 | 1,266.3M |
| 2025-08-13 | 9,150.30 | 9,163.20 | 9,092.90 | 9,103.10 | 1,110.1M |
| 2025-08-12 | 9,117.60 | 9,154.30 | 9,097.30 | 9,150.30 | 1,225.7M |
| 2025-08-11 | 9,083.80 | 9,122.60 | 9,083.80 | 9,117.60 | 1,222.5M |
| 2025-08-08 | 9,102.00 | 9,102.00 | 9,059.10 | 9,076.60 | 1,262.1M |
| 2025-08-07 | 9,105.50 | 9,113.40 | 9,088.10 | 9,102.00 | 1,171.5M |
| 2025-08-06 | 9,028.80 | 9,115.40 | 9,028.80 | 9,111.10 | 1,128.7M |
| 2025-08-05 | 8,922.00 | 9,032.70 | 8,922.00 | 9,028.80 | 1,087.3M |
| 2025-08-04 | 8,917.10 | 8,924.80 | 8,884.40 | 8,922.00 | 925.7M |
| 2025-08-01 | 8,999.00 | 8,999.00 | 8,906.90 | 8,917.10 | 1,101.7M |
| 2025-07-31 | 9,015.40 | 9,015.40 | 8,958.90 | 8,999.00 | 1,280.9M |
| 2025-07-30 | 8,965.60 | 9,031.00 | 8,949.00 | 9,015.40 | 1,268.1M |
| 2025-07-29 | 8,962.00 | 8,966.70 | 8,909.00 | 8,966.70 | 1,188.1M |
| 2025-07-28 | 8,934.50 | 8,972.80 | 8,934.50 | 8,963.50 | 1,241.3M |
| 2025-07-25 | 8,979.40 | 8,979.40 | 8,926.70 | 8,934.30 | 1,078.9M |
| 2025-07-24 | 9,001.40 | 9,026.30 | 8,968.60 | 8,979.40 | 1,467.8M |
| 2025-07-23 | 8,941.50 | 9,011.20 | 8,941.50 | 9,001.40 | 1,282.8M |
| 2025-07-22 | 8,926.20 | 8,970.00 | 8,915.50 | 8,941.50 | 1,315.4M |
| 2025-07-21 | 9,005.30 | 9,005.30 | 8,904.70 | 8,926.20 | 1,009.8M |
| 2025-07-18 | 8,890.80 | 9,024.90 | 8,890.80 | 9,006.80 | 1,267.7M |
| 2025-07-17 | 8,816.40 | 8,892.70 | 8,816.40 | 8,890.80 | 1,194.5M |
| 2025-07-16 | 8,875.30 | 8,875.30 | 8,791.40 | 8,816.40 | 985.1M |
| 2025-07-15 | 8,815.30 | 8,877.10 | 8,815.30 | 8,875.30 | 996.0M |
| 2025-07-14 | 8,820.80 | 8,835.70 | 8,799.70 | 8,815.30 | 969.7M |
| 2025-07-11 | 8,826.70 | 8,860.10 | 8,808.30 | 8,820.30 | 1,044.7M |
| 2025-07-10 | 8,777.90 | 8,847.00 | 8,777.90 | 8,826.70 | 876.0M |
| 2025-07-09 | 8,828.70 | 8,828.70 | 8,770.10 | 8,777.90 | 1,130.6M |
| 2025-07-08 | 8,826.10 | 8,847.10 | 8,786.20 | 8,828.70 | 1,214.2M |
| 2025-07-07 | 8,841.90 | 8,853.90 | 8,811.80 | 8,826.40 | 834.0M |
| 2025-07-04 | 8,833.60 | 8,856.40 | 8,829.60 | 8,841.90 | 871.9M |
| 2025-07-03 | 8,828.20 | 8,859.10 | 8,778.90 | 8,833.58 | 1,234.1M |
| 2025-07-02 | 8,772.00 | 8,843.50 | 8,771.20 | 8,828.70 | 1,263.8M |
| 2025-07-01 | 8,773.00 | 8,804.50 | 8,770.40 | 8,772.00 | 1,327.7M |
| 2025-06-30 | 8,743.60 | 8,804.10 | 8,743.60 | 8,773.00 | 1,529.9M |
| 2025-06-27 | 8,773.60 | 8,830.90 | 8,743.60 | 8,743.60 | 1,528.8M |
| 2025-06-26 | 8,779.90 | 8,781.60 | 8,754.30 | 8,773.60 | 1,312.0M |
| 2025-06-25 | 8,774.80 | 8,794.90 | 8,766.50 | 8,779.90 | 1,260.4M |
| 2025-06-24 | 8,688.00 | 8,791.10 | 8,688.00 | 8,774.80 | 1,170.9M |
| 2025-06-23 | 8,723.50 | 8,723.50 | 8,633.20 | 8,688.00 | 1,131.1M |
| 2025-06-20 | 8,741.40 | 8,744.00 | 8,683.80 | 8,723.50 | 2,692.5M |
| 2025-06-19 | 8,757.90 | 8,761.40 | 8,727.00 | 8,741.40 | 1,370.5M |
| 2025-06-18 | 8,771.10 | 8,779.10 | 8,750.80 | 8,757.90 | 1,205.3M |
| 2025-06-17 | 8,775.00 | 8,797.40 | 8,755.70 | 8,771.10 | 1,300.9M |
| 2025-06-16 | 8,770.70 | 8,803.00 | 8,763.00 | 8,775.00 | 1,293.1M |
| 2025-06-13 | 8,796.00 | 8,807.20 | 8,745.80 | 8,770.60 | 1,364.5M |
| 2025-06-12 | 8,819.70 | 8,845.40 | 8,796.00 | 8,796.00 | 1,550.4M |
| 2025-06-11 | 8,812.70 | 8,864.60 | 8,812.70 | 8,819.70 | 1,294.9M |
| 2025-06-10 | 8,741.90 | 8,817.50 | 8,741.90 | 8,812.70 | 1,463.5M |
| 2025-06-06 | 8,768.60 | 8,783.80 | 8,741.90 | 8,741.90 | 1,006.3M |
| 2025-06-05 | 8,770.20 | 8,796.70 | 8,757.90 | 8,768.60 | 1,255.7M |
| 2025-06-04 | 8,690.90 | 8,772.80 | 8,690.90 | 8,770.20 | 1,277.7M |
| 2025-06-03 | 8,637.50 | 8,705.70 | 8,637.50 | 8,690.90 | 1,124.8M |
| 2025-06-02 | 8,660.30 | 8,661.60 | 8,625.70 | 8,637.50 | 1,084.8M |
| 2025-05-30 | 8,637.80 | 8,666.00 | 8,606.20 | 8,660.30 | 2,945.0M |
| 2025-05-29 | 8,624.90 | 8,654.10 | 8,621.40 | 8,637.80 | 1,054.9M |
| 2025-05-28 | 8,629.80 | 8,680.30 | 8,620.40 | 8,624.90 | 1,113.7M |
| 2025-05-27 | 8,588.80 | 8,632.30 | 8,584.10 | 8,631.50 | 977.0M |
| 2025-05-26 | 8,586.50 | 8,597.70 | 8,574.30 | 8,588.80 | 969.2M |
| 2025-05-23 | 8,571.40 | 8,604.20 | 8,561.60 | 8,586.70 | 955.8M |
| 2025-05-22 | 8,611.70 | 8,611.70 | 8,535.80 | 8,571.40 | 1,357.3M |
| 2025-05-21 | 8,573.40 | 8,647.20 | 8,573.40 | 8,611.70 | 1,081.8M |
| 2025-05-20 | 8,524.80 | 8,592.60 | 8,524.80 | 8,573.40 | 1,067.8M |
| 2025-05-19 | 8,579.90 | 8,579.90 | 8,513.80 | 8,524.80 | 1,080.5M |
| 2025-05-16 | 8,529.80 | 8,629.30 | 8,529.80 | 8,579.90 | 1,500.4M |
| 2025-05-15 | 8,520.20 | 8,536.20 | 8,496.20 | 8,529.80 | 1,193.0M |
| 2025-05-14 | 8,510.70 | 8,520.30 | 8,493.10 | 8,520.20 | 1,390.9M |
| 2025-05-13 | 8,467.00 | 8,555.90 | 8,467.00 | 8,510.70 | 1,541.8M |
| 2025-05-12 | 8,462.60 | 8,509.80 | 8,462.60 | 8,467.00 | 1,176.7M |
| 2025-05-09 | 8,421.70 | 8,472.70 | 8,414.10 | 8,462.60 | 1,223.8M |
| 2025-05-08 | 8,399.80 | 8,440.70 | 8,381.80 | 8,421.70 | 1,201.9M |
| 2025-05-07 | 8,369.30 | 8,412.60 | 8,367.60 | 8,399.80 | 1,302.9M |
| 2025-05-06 | 8,374.00 | 8,386.60 | 8,352.30 | 8,369.30 | 994.1M |
| 2025-05-05 | 8,456.20 | 8,458.70 | 8,374.00 | 8,374.00 | 1,037.6M |
| 2025-05-02 | 8,365.70 | 8,457.70 | 8,349.20 | 8,456.20 | 1,169.5M |
| 2025-05-01 | 8,341.00 | 8,372.90 | 8,326.40 | 8,365.70 | 1,160.9M |
| 2025-04-30 | 8,287.90 | 8,341.00 | 8,286.80 | 8,341.00 | 1,509.7M |
| 2025-04-29 | 8,203.90 | 8,291.60 | 8,203.90 | 8,287.90 | 1,204.9M |
| 2025-04-28 | 8,175.10 | 8,258.80 | 8,175.10 | 8,203.90 | 1,361.5M |
| 2025-04-24 | 8,125.20 | 8,190.60 | 8,125.20 | 8,175.10 | 1,111.8M |
| 2025-04-23 | 8,013.70 | 8,160.30 | 8,013.70 | 8,125.20 | 1,608.4M |
| 2025-04-22 | 8,021.90 | 8,021.90 | 7,948.10 | 8,013.70 | 1,231.8M |
| 2025-04-17 | 7,961.70 | 8,021.90 | 7,960.40 | 8,021.90 | 1,266.8M |
| 2025-04-16 | 7,969.90 | 7,994.40 | 7,954.60 | 7,961.70 | 1,257.0M |
| 2025-04-15 | 7,959.70 | 8,006.40 | 7,954.90 | 7,969.90 | 1,180.9M |
| 2025-04-14 | 7,853.70 | 7,974.50 | 7,853.70 | 7,959.70 | 1,099.4M |
| 2025-04-11 | 7,913.90 | 7,913.90 | 7,731.30 | 7,853.70 | 1,419.7M |
| 2025-04-10 | 7,561.70 | 8,043.90 | 7,561.70 | 7,913.90 | 1,687.9M |
| 2025-04-09 | 7,704.40 | 7,704.40 | 7,537.80 | 7,561.70 | 1,522.1M |
| 2025-04-08 | 7,524.30 | 7,704.40 | 7,524.30 | 7,704.40 | 1,569.4M |
| 2025-04-07 | 7,847.60 | 7,847.60 | 7,343.70 | 7,524.30 | 2,615.6M |
| 2025-04-04 | 8,052.70 | 8,052.70 | 7,843.90 | 7,847.60 | 1,739.6M |
| 2025-04-03 | 8,133.10 | 8,133.10 | 7,963.70 | 8,052.70 | 1,411.4M |
| 2025-04-02 | 8,126.90 | 8,180.60 | 8,126.90 | 8,133.10 | 1,174.0M |
| 2025-04-01 | 8,053.20 | 8,127.80 | 8,053.20 | 8,126.90 | 1,098.6M |
| 2025-03-31 | 8,195.50 | 8,195.50 | 8,053.20 | 8,053.20 | 1,429.4M |
| 2025-03-28 | 8,185.50 | 8,216.50 | 8,156.80 | 8,195.50 | 1,094.9M |
| 2025-03-27 | 8,225.10 | 8,225.10 | 8,159.10 | 8,185.50 | 1,215.8M |
| 2025-03-26 | 8,166.70 | 8,238.70 | 8,166.70 | 8,225.10 | 1,359.0M |
| 2025-03-25 | 8,157.90 | 8,217.00 | 8,157.90 | 8,166.70 | 1,113.0M |
| 2025-03-24 | 8,158.70 | 8,162.80 | 8,125.00 | 8,157.90 | 1,086.5M |
| 2025-03-21 | 8,148.90 | 8,189.40 | 8,134.20 | 8,158.70 | 4,209.6M |
| 2025-03-20 | 8,055.30 | 8,160.60 | 8,055.30 | 8,148.90 | 1,538.1M |
| 2025-03-19 | 8,089.90 | 8,097.60 | 8,035.80 | 8,055.30 | 1,295.6M |
| 2025-03-18 | 8,082.10 | 8,150.80 | 8,079.40 | 8,089.90 | 1,259.7M |
| 2025-03-17 | 8,015.80 | 8,089.50 | 8,015.80 | 8,082.10 | 1,154.9M |
| 2025-03-14 | 7,966.60 | 8,017.50 | 7,958.80 | 8,013.30 | 1,262.6M |
| 2025-03-13 | 8,002.60 | 8,040.00 | 7,964.00 | 7,966.60 | 1,234.8M |
| 2025-03-12 | 8,103.40 | 8,103.40 | 7,949.90 | 8,002.60 | 1,411.7M |
| 2025-03-11 | 8,191.70 | 8,191.70 | 8,031.30 | 8,103.40 | 1,723.7M |
| 2025-03-10 | 8,178.50 | 8,208.80 | 8,176.80 | 8,191.70 | 914.5M |
| 2025-03-07 | 8,326.40 | 8,326.40 | 8,176.80 | 8,178.50 | 1,064.9M |
| 2025-03-06 | 8,363.10 | 8,398.20 | 8,308.40 | 8,326.40 | 1,148.8M |
| 2025-03-05 | 8,420.90 | 8,420.90 | 8,316.80 | 8,363.10 | 1,172.7M |
| 2025-03-04 | 8,478.80 | 8,478.80 | 8,374.00 | 8,420.90 | 1,163.3M |
| 2025-03-03 | 8,403.90 | 8,484.40 | 8,403.90 | 8,478.80 | 1,135.7M |
| 2025-02-28 | 8,506.10 | 8,506.10 | 8,387.60 | 8,403.90 | 2,710.2M |
| 2025-02-27 | 8,477.30 | 8,541.90 | 8,477.30 | 8,506.10 | 1,211.7M |
| 2025-02-26 | 8,498.00 | 8,498.00 | 8,451.80 | 8,477.30 | 1,276.4M |
| 2025-02-25 | 8,560.10 | 8,560.10 | 8,476.30 | 8,498.00 | 1,183.5M |
| 2025-02-24 | 8,558.80 | 8,561.90 | 8,475.70 | 8,560.10 | 1,177.9M |
| 2025-02-21 | 8,601.70 | 8,627.80 | 8,567.30 | 8,570.90 | 1,088.3M |
| 2025-02-20 | 8,699.10 | 8,699.10 | 8,564.70 | 8,601.70 | 1,450.2M |
| 2025-02-19 | 8,756.70 | 8,757.80 | 8,673.10 | 8,699.10 | 1,216.2M |
| 2025-02-18 | 8,811.90 | 8,819.30 | 8,744.30 | 8,756.70 | 1,032.2M |
| 2025-02-17 | 8,825.10 | 8,825.10 | 8,755.00 | 8,811.90 | 1,006.2M |
| 2025-02-14 | 8,804.20 | 8,882.70 | 8,804.20 | 8,825.10 | 1,239.9M |
| 2025-02-13 | 8,799.60 | 8,839.50 | 8,799.00 | 8,804.20 | 1,289.9M |
| 2025-02-12 | 8,751.60 | 8,799.60 | 8,737.30 | 8,799.60 | 1,147.9M |
| 2025-02-11 | 8,747.60 | 8,780.00 | 8,747.30 | 8,751.60 | 1,223.9M |
| 2025-02-10 | 8,780.30 | 8,780.30 | 8,712.90 | 8,747.60 | 801.0M |
| 2025-02-07 | 8,785.10 | 8,800.10 | 8,766.00 | 8,780.30 | 931.5M |
| 2025-02-06 | 8,683.40 | 8,787.80 | 8,683.40 | 8,785.10 | 933.7M |
| 2025-02-05 | 8,633.40 | 8,707.90 | 8,633.40 | 8,683.40 | 1,026.6M |
| 2025-02-04 | 8,628.40 | 8,699.60 | 8,628.40 | 8,633.40 | 927.7M |
| 2025-02-03 | 8,789.70 | 8,789.70 | 8,606.80 | 8,628.40 | 1,076.0M |
| 2025-01-31 | 8,745.90 | 8,823.50 | 8,745.90 | 8,789.70 | 1,249.5M |
| 2025-01-30 | 8,700.70 | 8,768.50 | 8,699.00 | 8,745.90 | 1,066.6M |
| 2025-01-29 | 8,647.80 | 8,732.70 | 8,643.50 | 8,700.70 | 1,058.6M |
| 2025-01-28 | 8,660.40 | 8,672.50 | 8,630.80 | 8,644.50 | 1,102.9M |
| 2025-01-24 | 8,629.10 | 8,674.00 | 8,629.10 | 8,660.40 | 773.8M |
| 2025-01-23 | 8,680.50 | 8,680.50 | 8,615.30 | 8,629.10 | 960.8M |
| 2025-01-22 | 8,652.70 | 8,706.90 | 8,647.50 | 8,680.50 | 1,127.8M |
| 2025-01-21 | 8,594.40 | 8,699.80 | 8,594.40 | 8,652.70 | 952.9M |
| 2025-01-20 | 8,557.40 | 8,602.00 | 8,557.40 | 8,594.40 | 845.6M |
| 2025-01-17 | 8,569.10 | 8,591.10 | 8,549.70 | 8,557.40 | 949.2M |
| 2025-01-16 | 8,456.80 | 8,592.30 | 8,456.80 | 8,569.10 | 850.6M |
| 2025-01-15 | 8,471.80 | 8,506.20 | 8,456.80 | 8,456.80 | 924.0M |
| 2025-01-14 | 8,431.90 | 8,494.30 | 8,431.90 | 8,471.80 | 851.8M |
| 2025-01-13 | 8,543.70 | 8,543.70 | 8,402.90 | 8,431.90 | 859.0M |
| 2025-01-10 | 8,577.80 | 8,605.60 | 8,512.90 | 8,543.70 | 828.2M |
| 2025-01-09 | 8,599.40 | 8,599.40 | 8,541.00 | 8,577.80 | 889.5M |
| 2025-01-08 | 8,542.90 | 8,618.70 | 8,517.40 | 8,599.40 | 890.0M |
| 2025-01-07 | 8,516.50 | 8,555.30 | 8,516.50 | 8,542.90 | 816.1M |
| 2025-01-06 | 8,511.90 | 8,553.90 | 8,505.00 | 8,516.50 | 833.5M |
| 2025-01-03 | 8,465.00 | 8,526.00 | 8,464.20 | 8,511.90 | 686.9M |
| 2025-01-02 | 8,420.50 | 8,467.10 | 8,405.00 | 8,465.00 | 666.0M |