1,181.78
Última Actualización: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 1,181.78 | 1,184.00 | 1,177.00 | 1,181.78 | 0.0M |
| 2025-10-02 | 1,171.50 | 1,175.00 | 1,169.00 | 1,171.50 | 0.0M |
| 2025-10-01 | 1,156.00 | 1,168.00 | 1,155.00 | 1,167.00 | 0.0M |
| 2025-09-30 | 1,165.65 | 1,173.00 | 1,153.00 | 1,165.65 | 0.0M |
| 2025-09-29 | 1,183.50 | 1,184.00 | 1,169.00 | 1,183.50 | 0.0M |
| 2025-09-26 | 1,168.00 | 1,174.00 | 1,166.00 | 1,168.00 | 0.0M |
| 2025-09-25 | 1,162.38 | 1,170.00 | 1,159.00 | 1,162.38 | 0.0M |
| 2025-09-24 | 1,183.72 | 1,187.00 | 1,178.00 | 1,183.72 | 0.0M |
| 2025-09-23 | 1,184.85 | 1,190.00 | 1,176.00 | 1,184.85 | 0.0M |
| 2025-09-22 | 1,187.00 | 1,189.00 | 1,174.00 | 1,187.00 | 0.0M |
| 2025-09-19 | 1,184.00 | 1,186.00 | 1,178.00 | 1,184.00 | 0.0M |
| 2025-09-18 | 1,167.73 | 1,177.00 | 1,163.00 | 1,167.73 | 0.0M |
| 2025-09-17 | 1,153.20 | 1,165.00 | 1,148.00 | 1,153.20 | 0.0M |
| 2025-09-16 | 1,170.89 | 1,180.00 | 1,150.00 | 1,170.89 | 0.0M |
| 2025-09-15 | 1,178.50 | 1,185.00 | 1,175.00 | 1,178.50 | 0.0M |
| 2025-09-12 | 1,182.74 | 1,185.00 | 1,179.00 | 1,182.74 | 0.0M |
| 2025-09-11 | 1,170.47 | 1,185.00 | 1,162.00 | 1,170.47 | 0.0M |
| 2025-09-10 | 1,171.46 | 1,177.00 | 1,158.00 | 1,171.46 | 0.0M |
| 2025-09-09 | 1,182.75 | 1,186.00 | 1,177.00 | 1,182.75 | 0.0M |
| 2025-09-08 | 1,169.61 | 1,181.00 | 1,166.00 | 1,169.61 | 0.0M |
| 2025-09-05 | 1,177.50 | 1,184.22 | 1,163.00 | 1,177.50 | 0.0M |
| 2025-09-04 | 1,170.93 | 1,174.00 | 1,167.00 | 1,170.93 | 0.0M |
| 2025-09-03 | 1,176.45 | 1,191.00 | 1,170.00 | 1,176.45 | 0.0M |
| 2025-09-02 | 1,160.96 | 1,163.00 | 1,154.00 | 1,160.96 | 0.0M |
| 2025-09-01 | 1,176.00 | 1,176.00 | 1,164.00 | 1,176.00 | 0.0M |
| 2025-08-29 | 1,169.00 | 1,182.00 | 1,163.00 | 1,169.00 | 0.0M |
| 2025-08-28 | 1,191.00 | 1,193.00 | 1,173.00 | 1,191.00 | 0.0M |
| 2025-08-27 | 1,190.41 | 1,198.00 | 1,186.00 | 1,190.41 | 0.0M |
| 2025-08-26 | 1,190.97 | 1,200.00 | 1,179.50 | 1,190.97 | 0.0M |
| 2025-08-25 | 1,180.50 | 1,186.00 | 1,173.00 | 1,180.50 | 0.0M |
| 2025-08-22 | 1,171.27 | 1,183.00 | 1,158.00 | 1,171.27 | 0.0M |
| 2025-08-21 | 1,152.00 | 1,154.00 | 1,147.00 | 1,152.00 | 0.0M |
| 2025-08-20 | 1,142.50 | 1,144.24 | 1,141.00 | 1,142.50 | 0.0M |
| 2025-08-19 | 1,146.50 | 1,148.00 | 1,141.00 | 1,146.50 | 0.0M |
| 2025-08-18 | 1,135.47 | 1,140.00 | 1,133.00 | 1,135.47 | 0.0M |
| 2025-08-15 | 1,130.00 | 1,141.00 | 1,129.00 | 1,130.00 | 0.0M |
| 2025-08-14 | 1,124.00 | 1,136.00 | 1,124.00 | 1,124.00 | 0.0M |
| 2025-08-13 | 1,105.07 | 1,124.00 | 1,101.00 | 1,105.07 | 0.0M |
| 2025-08-12 | 1,081.68 | 1,094.00 | 1,075.00 | 1,081.68 | 0.0M |
| 2025-08-11 | 1,077.80 | 1,083.00 | 1,075.00 | 1,077.80 | 0.0M |
| 2025-08-08 | 1,091.83 | 1,098.00 | 1,084.00 | 1,091.83 | 0.0M |
| 2025-08-07 | 1,096.50 | 1,109.00 | 1,091.00 | 1,096.50 | 0.0M |
| 2025-08-06 | 1,092.96 | 1,092.96 | 1,086.00 | 1,092.96 | 0.0M |
| 2025-08-05 | 1,088.27 | 1,089.00 | 1,083.00 | 1,088.27 | 0.0M |
| 2025-08-04 | 1,083.00 | 1,083.00 | 1,068.00 | 1,083.00 | 0.0M |
| 2025-08-01 | 1,083.95 | 1,088.00 | 1,065.00 | 1,083.95 | 0.0M |
| 2025-07-31 | 1,089.25 | 1,096.00 | 1,081.00 | 1,089.25 | 0.0M |
| 2025-07-30 | 1,100.13 | 1,105.00 | 1,092.00 | 1,100.13 | 0.0M |
| 2025-07-29 | 1,113.61 | 1,130.00 | 1,111.00 | 1,113.61 | 0.0M |
| 2025-07-28 | 1,113.58 | 1,121.00 | 1,112.00 | 1,113.58 | 0.0M |
| 2025-07-25 | 1,105.56 | 1,114.21 | 1,098.00 | 1,105.56 | 0.0M |
| 2025-07-24 | 1,118.55 | 1,124.00 | 1,105.50 | 1,118.55 | 0.0M |
| 2025-07-23 | 1,103.62 | 1,113.00 | 1,103.62 | 1,103.62 | 0.0M |
| 2025-07-22 | 1,090.48 | 1,093.00 | 1,086.00 | 1,090.48 | 0.0M |
| 2025-07-21 | 1,096.28 | 1,100.00 | 1,091.00 | 1,096.28 | 0.0M |
| 2025-07-18 | 1,102.05 | 1,126.00 | 1,070.00 | 1,102.05 | 0.0M |
| 2025-07-17 | 1,138.35 | 1,144.00 | 1,127.00 | 1,138.35 | 0.0M |
| 2025-07-16 | 1,119.43 | 1,131.00 | 1,115.00 | 1,119.43 | 0.0M |
| 2025-07-15 | 1,133.55 | 1,139.50 | 1,131.00 | 1,133.55 | 0.0M |
| 2025-07-14 | 1,119.94 | 1,123.00 | 1,114.00 | 1,119.94 | 0.0M |
| 2025-07-11 | 1,124.14 | 1,131.00 | 1,121.00 | 1,124.14 | 0.0M |
| 2025-07-10 | 1,117.67 | 1,132.00 | 1,117.00 | 1,117.67 | 0.0M |
| 2025-07-09 | 1,110.64 | 1,114.00 | 1,104.00 | 1,110.64 | 0.0M |
| 2025-07-08 | 1,106.00 | 1,109.00 | 1,104.00 | 1,106.00 | 0.0M |
| 2025-07-07 | 1,102.67 | 1,114.00 | 1,098.00 | 1,102.67 | 0.0M |
| 2025-07-04 | 1,108.46 | 1,111.00 | 1,106.50 | 1,108.46 | 0.0M |
| 2025-07-03 | 1,123.02 | 1,125.00 | 1,119.00 | 1,123.02 | 0.0M |
| 2025-07-02 | 1,101.98 | 1,115.00 | 1,092.00 | 1,101.98 | 0.0M |
| 2025-07-01 | 1,048.77 | 1,068.00 | 1,048.00 | 1,048.77 | 0.0M |
| 2025-06-30 | 1,064.87 | 1,066.00 | 1,052.00 | 1,064.87 | 0.0M |
| 2025-06-27 | 1,065.15 | 1,073.00 | 1,061.00 | 1,065.15 | 0.0M |
| 2025-06-26 | 1,050.17 | 1,062.00 | 1,044.00 | 1,050.17 | 0.0M |
| 2025-06-25 | 1,069.93 | 1,074.00 | 1,054.00 | 1,069.93 | 0.0M |
| 2025-06-24 | 1,063.48 | 1,074.00 | 1,059.00 | 1,063.48 | 0.0M |
| 2025-06-23 | 1,061.00 | 1,063.00 | 1,049.00 | 1,061.00 | 0.0M |
| 2025-06-19 | 1,056.50 | 1,060.00 | 1,052.50 | 1,056.50 | 0.0M |
| 2025-06-18 | 1,052.92 | 1,059.00 | 1,048.00 | 1,052.92 | 0.0M |
| 2025-06-17 | 1,052.00 | 1,058.37 | 1,042.00 | 1,052.00 | 0.0M |
| 2025-06-16 | 1,036.00 | 1,051.00 | 1,035.00 | 1,044.25 | 0.0M |
| 2025-06-13 | 1,035.43 | 1,037.36 | 1,026.00 | 1,035.43 | 0.0M |
| 2025-06-12 | 1,034.50 | 1,037.00 | 1,031.00 | 1,034.50 | 0.0M |
| 2025-06-11 | 1,037.58 | 1,042.00 | 1,032.00 | 1,037.58 | 0.0M |
| 2025-06-10 | 1,012.80 | 1,035.00 | 1,010.00 | 1,012.80 | 0.0M |
| 2025-06-09 | 1,010.10 | 1,016.00 | 1,005.00 | 1,010.10 | 0.0M |
| 2025-06-05 | 997.32 | 1,009.00 | 991.39 | 997.32 | 0.0M |
| 2025-06-04 | 999.00 | 1,023.00 | 971.00 | 999.00 | 0.0M |
| 2025-06-03 | 982.79 | 987.00 | 960.50 | 982.79 | 0.0M |
| 2025-06-02 | 973.61 | 979.00 | 961.00 | 973.61 | 0.0M |
| 2025-05-30 | 990.50 | 998.00 | 984.00 | 990.50 | 0.0M |
| 2025-05-28 | 999.50 | 1,001.00 | 996.50 | 999.50 | 0.0M |
| 2025-05-27 | 994.50 | 994.50 | 972.50 | 994.50 | 0.0M |
| 2025-05-26 | 970.00 | 971.00 | 969.50 | 970.00 | 0.0M |
| 2025-05-23 | 953.50 | 972.50 | 939.50 | 953.50 | 0.0M |
| 2025-05-22 | 964.00 | 964.00 | 955.00 | 964.00 | 0.0M |
| 2025-05-21 | 971.00 | 976.00 | 967.50 | 971.00 | 0.0M |
| 2025-05-20 | 984.50 | 985.50 | 976.50 | 984.50 | 0.0M |
| 2025-05-19 | 987.50 | 988.00 | 977.50 | 987.50 | 0.0M |
| 2025-05-16 | 991.00 | 991.00 | 983.00 | 991.00 | 0.0M |
| 2025-05-15 | 981.50 | 984.00 | 976.00 | 981.50 | 0.0M |
| 2025-05-14 | 990.75 | 994.00 | 982.00 | 990.75 | 0.0M |
| 2025-05-13 | 985.50 | 991.00 | 985.50 | 985.50 | 0.0M |
| 2025-05-12 | 991.50 | 995.00 | 980.50 | 991.50 | 0.0M |
| 2025-05-09 | 951.26 | 954.75 | 939.00 | 951.26 | 0.0M |
| 2025-05-08 | 915.52 | 923.50 | 910.00 | 915.52 | 0.0M |
| 2025-05-07 | 908.00 | 913.50 | 902.50 | 908.00 | 0.0M |
| 2025-05-06 | 904.00 | 913.00 | 901.50 | 904.00 | 0.0M |
| 2025-05-05 | 908.50 | 908.50 | 895.50 | 908.50 | 0.0M |
| 2025-05-02 | 905.50 | 922.50 | 905.50 | 905.50 | 0.0M |
| 2025-04-30 | 900.96 | 903.50 | 893.00 | 900.96 | 0.0M |
| 2025-04-29 | 892.30 | 894.00 | 877.50 | 892.30 | 0.0M |
| 2025-04-28 | 889.00 | 889.00 | 878.50 | 889.00 | 0.0M |
| 2025-04-25 | 880.80 | 891.50 | 878.50 | 880.80 | 0.0M |
| 2025-04-24 | 867.00 | 869.00 | 854.50 | 867.00 | 0.0M |
| 2025-04-23 | 864.00 | 880.00 | 855.50 | 864.00 | 0.0M |
| 2025-04-22 | 822.50 | 831.50 | 821.50 | 822.50 | 0.0M |
| 2025-04-17 | 851.50 | 862.00 | 847.50 | 851.50 | 0.0M |
| 2025-04-16 | 868.00 | 877.50 | 789.00 | 868.00 | 0.0M |
| 2025-04-15 | 808.00 | 822.00 | 801.50 | 808.00 | 0.0M |
| 2025-04-14 | 789.27 | 792.50 | 786.50 | 789.27 | 0.0M |
| 2025-04-11 | 781.93 | 787.50 | 774.00 | 781.93 | 0.0M |
| 2025-04-10 | 811.50 | 823.00 | 783.50 | 811.50 | 0.0M |
| 2025-04-09 | 778.96 | 779.00 | 761.50 | 778.96 | 0.0M |
| 2025-04-08 | 796.00 | 814.00 | 794.50 | 796.00 | 0.0M |
| 2025-04-07 | 750.50 | 825.50 | 749.00 | 750.50 | 0.0M |
| 2025-04-04 | 795.20 | 830.60 | 795.20 | 795.20 | 0.0M |
| 2025-04-03 | 828.84 | 881.10 | 825.50 | 828.84 | 0.0M |
| 2025-04-02 | 895.50 | 895.50 | 881.00 | 895.50 | 0.0M |
| 2025-04-01 | 895.76 | 900.00 | 883.35 | 895.76 | 0.0M |
| 2025-03-31 | 883.39 | 889.60 | 881.00 | 883.39 | 0.0M |
| 2025-03-28 | 900.30 | 914.10 | 897.25 | 900.30 | 0.0M |
| 2025-03-27 | 935.57 | 941.10 | 913.20 | 935.57 | 0.0M |
| 2025-03-26 | 936.90 | 945.80 | 936.90 | 936.90 | 0.0M |
| 2025-03-25 | 935.94 | 939.70 | 929.50 | 935.94 | 0.0M |
| 2025-03-24 | 930.03 | 936.70 | 907.60 | 930.03 | 0.0M |
| 2025-03-21 | 898.82 | 916.30 | 898.82 | 898.82 | 0.0M |
| 2025-03-20 | 932.40 | 937.60 | 922.80 | 932.40 | 0.0M |
| 2025-03-19 | 894.60 | 912.00 | 893.94 | 894.60 | 0.0M |
| 2025-03-18 | 907.31 | 915.80 | 898.80 | 907.31 | 0.0M |
| 2025-03-17 | 913.80 | 916.90 | 912.00 | 913.80 | 0.0M |
| 2025-03-14 | 913.27 | 916.35 | 903.20 | 913.27 | 0.0M |
| 2025-03-13 | 911.31 | 923.20 | 902.70 | 911.31 | 0.0M |
| 2025-03-12 | 915.20 | 944.00 | 913.00 | 915.20 | 0.0M |
| 2025-03-11 | 961.30 | 981.30 | 957.50 | 961.30 | 0.0M |
| 2025-03-10 | 966.29 | 977.60 | 964.70 | 966.29 | 0.0M |
| 2025-03-07 | 978.12 | 990.00 | 968.60 | 978.12 | 0.0M |
| 2025-03-06 | 992.52 | 1,010.00 | 982.80 | 992.52 | 0.0M |
| 2025-03-05 | 984.03 | 1,007.60 | 983.90 | 984.03 | 0.0M |
| 2025-03-04 | 987.01 | 1,013.80 | 963.60 | 987.01 | 0.0M |
| 2025-03-03 | 1,052.79 | 1,058.20 | 1,040.80 | 1,052.79 | 0.0M |
| 2025-02-28 | 1,051.60 | 1,051.60 | 1,027.00 | 1,051.60 | 0.0M |
| 2025-02-27 | 1,047.80 | 1,051.00 | 1,033.20 | 1,047.80 | 0.0M |
| 2025-02-26 | 1,049.64 | 1,057.80 | 1,049.20 | 1,049.64 | 0.0M |
| 2025-02-25 | 1,044.80 | 1,053.40 | 1,043.20 | 1,044.80 | 0.0M |
| 2025-02-24 | 1,041.00 | 1,047.40 | 1,035.00 | 1,041.00 | 0.0M |
| 2025-02-21 | 1,052.42 | 1,056.20 | 1,046.20 | 1,052.42 | 0.0M |
| 2025-02-20 | 1,060.25 | 1,063.40 | 1,057.40 | 1,060.25 | 0.0M |
| 2025-02-19 | 1,063.22 | 1,070.80 | 1,056.40 | 1,063.22 | 0.0M |
| 2025-02-18 | 1,062.00 | 1,077.00 | 1,061.60 | 1,062.00 | 0.0M |
| 2025-02-17 | 1,045.97 | 1,072.60 | 1,042.00 | 1,045.97 | 0.0M |
| 2025-02-14 | 1,037.94 | 1,045.20 | 1,024.20 | 1,037.94 | 0.0M |
| 2025-02-13 | 1,017.15 | 1,035.80 | 1,010.20 | 1,017.15 | 0.0M |
| 2025-02-12 | 1,011.60 | 1,022.40 | 1,010.00 | 1,011.60 | 0.0M |
| 2025-02-11 | 1,000.28 | 1,002.50 | 995.80 | 1,000.28 | 0.0M |
| 2025-02-10 | 1,012.31 | 1,022.40 | 1,010.60 | 1,012.31 | 0.0M |
| 2025-02-07 | 1,028.73 | 1,030.00 | 1,013.90 | 1,028.73 | 0.0M |
| 2025-02-06 | 1,022.63 | 1,042.40 | 1,022.63 | 1,022.63 | 0.0M |
| 2025-02-05 | 1,022.68 | 1,029.40 | 1,017.00 | 1,022.68 | 0.0M |
| 2025-02-04 | 1,035.56 | 1,050.60 | 1,032.40 | 1,035.56 | 0.0M |
| 2025-02-03 | 1,041.36 | 1,062.60 | 1,029.60 | 1,041.36 | 0.0M |
| 2025-01-31 | 1,090.13 | 1,134.40 | 1,058.90 | 1,090.13 | 0.0M |
| 2025-01-30 | 1,120.88 | 1,129.00 | 1,115.40 | 1,120.88 | 0.0M |
| 2025-01-29 | 1,109.62 | 1,113.80 | 1,102.20 | 1,109.62 | 0.0M |
| 2025-01-28 | 1,112.62 | 1,126.00 | 1,107.60 | 1,112.62 | 0.0M |
| 2025-01-27 | 1,118.60 | 1,133.80 | 1,116.00 | 1,118.60 | 0.0M |
| 2025-01-24 | 1,117.07 | 1,127.60 | 1,108.00 | 1,117.07 | 0.0M |
| 2025-01-23 | 1,102.80 | 1,102.80 | 1,096.60 | 1,102.80 | 0.0M |
| 2025-01-22 | 1,101.43 | 1,106.40 | 1,093.00 | 1,101.43 | 0.0M |
| 2025-01-21 | 1,090.46 | 1,099.40 | 1,082.40 | 1,090.46 | 0.0M |
| 2025-01-20 | 1,103.00 | 1,107.60 | 1,091.60 | 1,103.00 | 0.0M |
| 2025-01-17 | 1,095.17 | 1,105.40 | 1,092.77 | 1,095.17 | 0.0M |
| 2025-01-16 | 1,089.45 | 1,094.00 | 1,080.50 | 1,089.45 | 0.0M |
| 2025-01-15 | 1,088.83 | 1,096.80 | 1,083.00 | 1,088.83 | 0.0M |
| 2025-01-14 | 1,076.00 | 1,090.20 | 1,076.00 | 1,076.00 | 0.0M |
| 2025-01-13 | 1,052.95 | 1,059.60 | 1,040.80 | 1,052.95 | 0.0M |
| 2025-01-10 | 1,056.60 | 1,088.80 | 1,046.00 | 1,056.60 | 0.0M |
| 2025-01-09 | 1,049.00 | 1,054.10 | 1,048.00 | 1,049.00 | 0.0M |
| 2025-01-08 | 1,052.16 | 1,071.20 | 1,052.16 | 1,052.16 | 0.0M |
| 2025-01-07 | 1,052.12 | 1,061.80 | 1,048.00 | 1,052.12 | 0.0M |
| 2025-01-03 | 1,038.87 | 1,042.90 | 1,029.20 | 1,038.87 | 0.0M |
| 2025-01-02 | 1,038.40 | 1,040.00 | 1,033.20 | 1,038.40 | 0.0M |