2,420.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,414.50 | 2,420.00 | 2,414.50 | 2,420.00 | 0.0M |
| 2025-09-25 | 2,457.00 | 2,515.50 | 2,448.00 | 2,515.50 | 0.0M |
| 2025-09-24 | 2,385.00 | 2,550.00 | 2,385.00 | 2,449.00 | 0.0M |
| 2025-09-23 | 2,375.00 | 2,375.82 | 2,294.00 | 2,300.91 | 0.0M |
| 2025-09-22 | 2,487.51 | 2,540.00 | 2,487.51 | 2,510.00 | 0.0M |
| 2025-09-19 | 2,508.18 | 2,535.00 | 2,485.00 | 2,485.42 | 0.0M |
| 2025-09-18 | 2,450.00 | 2,492.10 | 2,450.00 | 2,492.10 | 0.0M |
| 2025-09-17 | 2,418.00 | 2,524.00 | 2,400.00 | 2,499.23 | 0.0M |
| 2025-09-15 | 2,112.50 | 2,112.50 | 2,105.00 | 2,110.00 | 0.0M |
| 2025-09-12 | 2,140.00 | 2,140.00 | 2,098.60 | 2,110.05 | 0.0M |
| 2025-09-11 | 2,038.00 | 2,067.00 | 2,038.00 | 2,054.00 | 0.0M |
| 2025-09-10 | 2,002.00 | 2,002.00 | 1,990.00 | 2,001.98 | 0.0M |
| 2025-09-09 | 2,032.00 | 2,050.00 | 2,000.00 | 2,019.13 | 0.0M |
| 2025-09-08 | 1,911.00 | 2,070.53 | 1,911.00 | 2,027.00 | 0.0M |
| 2025-09-05 | 1,869.00 | 1,903.98 | 1,865.00 | 1,903.98 | 0.0M |
| 2025-09-04 | 1,792.46 | 1,840.00 | 1,792.46 | 1,840.00 | 0.0M |
| 2025-09-03 | 1,805.00 | 1,814.99 | 1,805.00 | 1,814.99 | 0.0M |
| 2025-09-02 | 1,784.50 | 1,800.00 | 1,746.61 | 1,800.00 | 0.0M |
| 2025-08-29 | 1,751.49 | 1,790.00 | 1,750.00 | 1,779.59 | 0.0M |
| 2025-08-28 | 1,669.00 | 1,699.99 | 1,669.00 | 1,699.99 | 0.0M |
| 2025-08-27 | 1,673.00 | 1,680.00 | 1,673.00 | 1,680.00 | 0.0M |
| 2025-08-26 | 1,729.55 | 1,729.55 | 1,727.00 | 1,727.00 | 0.0M |
| 2025-08-25 | 1,715.00 | 1,730.00 | 1,711.57 | 1,719.50 | 0.0M |
| 2025-08-22 | 1,659.00 | 1,680.00 | 1,659.00 | 1,677.00 | 0.0M |
| 2025-08-21 | 1,620.40 | 1,655.00 | 1,620.40 | 1,651.50 | 0.0M |
| 2025-08-20 | 1,602.00 | 1,637.56 | 1,602.00 | 1,622.00 | 0.0M |
| 2025-08-19 | 1,700.00 | 1,700.00 | 1,680.00 | 1,680.63 | 0.0M |
| 2025-08-18 | 1,710.00 | 1,710.00 | 1,695.00 | 1,697.43 | 0.0M |
| 2025-08-15 | 1,669.00 | 1,686.00 | 1,660.65 | 1,686.00 | 0.0M |
| 2025-08-14 | 1,668.00 | 1,676.00 | 1,668.00 | 1,670.00 | 0.0M |
| 2025-08-13 | 1,700.00 | 1,705.00 | 1,693.00 | 1,693.00 | 0.0M |
| 2025-08-12 | 1,627.77 | 1,634.00 | 1,627.77 | 1,633.20 | 0.0M |
| 2025-08-11 | 1,606.00 | 1,606.00 | 1,582.10 | 1,585.00 | 0.0M |
| 2025-08-08 | 1,606.40 | 1,627.01 | 1,606.40 | 1,627.01 | 0.0M |
| 2025-08-07 | 1,627.77 | 1,627.77 | 1,627.77 | 1,627.77 | 0.0M |
| 2025-08-06 | 1,600.00 | 1,615.00 | 1,600.00 | 1,615.00 | 0.0M |
| 2025-08-05 | 1,637.61 | 1,637.61 | 1,611.90 | 1,611.90 | 0.0M |
| 2025-08-04 | 1,635.50 | 1,703.00 | 1,635.50 | 1,645.25 | 0.0M |
| 2025-08-01 | 1,622.00 | 1,631.80 | 1,622.00 | 1,631.80 | 0.0M |
| 2025-07-31 | 1,636.00 | 1,655.90 | 1,636.00 | 1,655.00 | 0.0M |
| 2025-07-30 | 1,634.00 | 1,634.00 | 1,613.30 | 1,613.30 | 0.0M |
| 2025-07-29 | 1,660.20 | 1,660.20 | 1,627.00 | 1,627.00 | 0.0M |
| 2025-07-28 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.0M |
| 2025-07-24 | 1,710.00 | 1,710.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2025-07-23 | 1,750.00 | 1,750.00 | 1,720.00 | 1,726.50 | 0.0M |
| 2025-07-22 | 1,715.00 | 1,728.00 | 1,715.00 | 1,728.00 | 0.0M |
| 2025-07-21 | 1,665.01 | 1,665.01 | 1,665.00 | 1,665.00 | 0.0M |
| 2025-07-18 | 1,665.00 | 1,670.00 | 1,648.00 | 1,648.00 | 0.0M |
| 2025-07-17 | 1,635.00 | 1,646.00 | 1,635.00 | 1,640.00 | 0.0M |
| 2025-07-16 | 1,650.00 | 1,650.00 | 1,617.81 | 1,618.00 | 0.0M |
| 2025-07-15 | 1,700.00 | 1,770.00 | 1,700.00 | 1,764.00 | 0.0M |
| 2025-07-14 | 1,603.00 | 1,610.00 | 1,603.00 | 1,610.00 | 0.0M |
| 2025-07-11 | 1,622.00 | 1,622.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2025-07-10 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 0.0M |
| 2025-07-09 | 1,651.70 | 1,651.70 | 1,651.70 | 1,651.70 | 0.0M |
| 2025-07-07 | 1,651.23 | 1,675.00 | 1,651.23 | 1,671.50 | 0.0M |
| 2025-07-03 | 1,614.99 | 1,615.00 | 1,614.99 | 1,615.00 | 0.0M |
| 2025-07-02 | 1,605.00 | 1,620.00 | 1,605.00 | 1,620.00 | 0.0M |
| 2025-06-30 | 1,619.99 | 1,619.99 | 1,605.00 | 1,605.00 | 0.0M |
| 2025-06-27 | 1,640.00 | 1,640.00 | 1,614.00 | 1,620.00 | 0.0M |
| 2025-06-26 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2025-06-25 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 0.0M |
| 2025-06-23 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0M |
| 2025-06-20 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0M |
| 2025-06-18 | 1,610.43 | 1,610.43 | 1,605.00 | 1,607.24 | 0.0M |
| 2025-06-17 | 1,642.00 | 1,642.00 | 1,635.22 | 1,635.22 | 0.0M |
| 2025-06-16 | 1,635.03 | 1,657.00 | 1,635.03 | 1,657.00 | 0.0M |
| 2025-06-13 | 1,645.00 | 1,645.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2025-06-11 | 1,672.00 | 1,672.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2025-06-10 | 1,670.00 | 1,675.01 | 1,670.00 | 1,671.50 | 0.0M |
| 2025-06-09 | 1,693.80 | 1,693.80 | 1,693.80 | 1,693.80 | 0.0M |
| 2025-06-06 | 1,635.78 | 1,642.00 | 1,633.00 | 1,642.00 | 0.0M |
| 2025-06-05 | 1,632.00 | 1,645.00 | 1,632.00 | 1,644.00 | 0.0M |
| 2025-06-04 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.0M |
| 2025-06-03 | 1,590.01 | 1,620.00 | 1,590.01 | 1,620.00 | 0.0M |
| 2025-06-02 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2025-05-30 | 1,580.12 | 1,580.13 | 1,580.12 | 1,580.12 | 0.0M |
| 2025-05-29 | 1,632.00 | 1,632.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2025-05-28 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.0M |
| 2025-05-27 | 1,611.01 | 1,620.00 | 1,611.01 | 1,619.00 | 0.0M |
| 2025-05-23 | 1,615.00 | 1,615.00 | 1,611.00 | 1,611.00 | 0.0M |
| 2025-05-22 | 1,630.00 | 1,638.15 | 1,628.00 | 1,630.00 | 0.0M |
| 2025-05-21 | 1,754.00 | 1,830.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2025-05-20 | 1,727.76 | 1,728.15 | 1,721.00 | 1,724.17 | 0.0M |
| 2025-05-19 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2025-05-16 | 1,741.01 | 1,750.00 | 1,741.01 | 1,748.13 | 0.0M |
| 2025-05-15 | 1,736.70 | 1,736.70 | 1,734.00 | 1,734.00 | 0.0M |
| 2025-05-14 | 1,800.00 | 1,812.00 | 1,800.00 | 1,804.50 | 0.0M |
| 2025-05-13 | 1,772.00 | 1,772.83 | 1,772.00 | 1,772.83 | 0.0M |
| 2025-05-12 | 1,778.00 | 1,796.60 | 1,768.10 | 1,785.32 | 0.0M |
| 2025-05-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-05-08 | 1,715.30 | 1,715.30 | 1,715.30 | 1,715.30 | 0.0M |
| 2025-05-07 | 1,742.39 | 1,742.39 | 1,690.00 | 1,691.00 | 0.0M |
| 2025-05-06 | 1,800.00 | 1,800.78 | 1,800.00 | 1,800.78 | 0.0M |
| 2025-05-05 | 1,749.00 | 1,785.00 | 1,749.00 | 1,785.00 | 0.0M |
| 2025-05-02 | 1,775.80 | 1,775.80 | 1,768.00 | 1,768.00 | 0.0M |
| 2025-04-30 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 0.0M |
| 2025-04-29 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0.0M |
| 2025-04-25 | 1,768.00 | 1,789.00 | 1,768.00 | 1,772.90 | 0.0M |
| 2025-04-24 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.0M |
| 2025-04-23 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2025-04-22 | 1,624.40 | 1,640.01 | 1,624.40 | 1,640.01 | 0.0M |
| 2025-04-21 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0M |
| 2025-04-16 | 1,700.99 | 1,700.99 | 1,650.00 | 1,650.00 | 0.0M |
| 2025-04-15 | 1,694.00 | 1,700.00 | 1,694.00 | 1,697.98 | 0.0M |
| 2025-04-14 | 1,740.00 | 1,740.00 | 1,721.67 | 1,721.67 | 0.0M |
| 2025-04-11 | 1,656.80 | 1,682.00 | 1,623.00 | 1,682.00 | 0.0M |
| 2025-04-10 | 1,650.00 | 1,661.37 | 1,640.00 | 1,645.00 | 0.0M |
| 2025-04-09 | 1,589.97 | 1,641.00 | 1,589.97 | 1,634.21 | 0.0M |
| 2025-04-08 | 1,657.00 | 1,660.00 | 1,588.00 | 1,588.00 | 0.0M |
| 2025-04-07 | 1,698.35 | 1,698.35 | 1,608.50 | 1,640.00 | 0.0M |
| 2025-04-04 | 1,760.00 | 1,760.00 | 1,620.00 | 1,676.40 | 0.0M |
| 2025-04-03 | 1,800.00 | 1,810.00 | 1,790.00 | 1,791.00 | 0.0M |
| 2025-04-02 | 1,869.00 | 1,871.00 | 1,869.00 | 1,871.00 | 0.0M |
| 2025-04-01 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | 0.0M |
| 2025-03-31 | 1,856.00 | 1,888.50 | 1,856.00 | 1,888.50 | 0.0M |
| 2025-03-28 | 1,999.00 | 1,999.00 | 1,900.00 | 1,923.00 | 0.0M |
| 2025-03-27 | 2,009.60 | 2,009.60 | 1,999.00 | 1,999.00 | 0.0M |
| 2025-03-26 | 1,982.00 | 1,982.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-03-25 | 1,952.00 | 1,960.00 | 1,918.50 | 1,918.50 | 0.0M |
| 2025-03-21 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.0M |
| 2025-03-20 | 1,926.00 | 1,926.00 | 1,890.00 | 1,903.00 | 0.0M |
| 2025-03-19 | 1,990.00 | 1,990.00 | 1,955.00 | 1,962.01 | 0.0M |
| 2025-03-18 | 1,950.50 | 2,085.00 | 1,950.50 | 2,040.00 | 0.0M |
| 2025-03-14 | 1,859.00 | 1,866.00 | 1,855.00 | 1,866.00 | 0.0M |
| 2025-03-13 | 1,906.00 | 1,906.00 | 1,885.00 | 1,885.00 | 0.0M |
| 2025-03-12 | 1,830.00 | 1,848.50 | 1,830.00 | 1,848.50 | 0.0M |
| 2025-03-11 | 1,920.00 | 1,921.00 | 1,917.39 | 1,917.39 | 0.0M |
| 2025-03-10 | 1,892.00 | 1,905.00 | 1,892.00 | 1,905.00 | 0.0M |
| 2025-03-07 | 1,930.00 | 1,930.00 | 1,899.00 | 1,930.00 | 0.0M |
| 2025-03-06 | 1,890.00 | 1,890.00 | 1,880.01 | 1,880.01 | 0.0M |
| 2025-03-05 | 1,864.00 | 1,873.00 | 1,864.00 | 1,870.41 | 0.0M |
| 2025-03-04 | 1,750.00 | 1,824.00 | 1,750.00 | 1,818.05 | 0.0M |
| 2025-03-03 | 1,760.00 | 1,766.00 | 1,739.50 | 1,739.50 | 0.0M |
| 2025-02-28 | 1,776.00 | 1,782.00 | 1,762.53 | 1,762.53 | 0.0M |
| 2025-02-27 | 1,838.00 | 1,838.00 | 1,828.81 | 1,835.00 | 0.0M |
| 2025-02-26 | 1,831.19 | 1,831.19 | 1,820.00 | 1,820.00 | 0.0M |
| 2025-02-25 | 1,783.00 | 1,806.00 | 1,783.00 | 1,806.00 | 0.0M |
| 2025-02-24 | 1,803.00 | 1,805.59 | 1,783.00 | 1,793.27 | 0.0M |
| 2025-02-21 | 1,886.00 | 1,943.00 | 1,825.10 | 1,847.00 | 0.0M |
| 2025-02-20 | 1,843.26 | 1,880.00 | 1,800.00 | 1,818.53 | 0.0M |
| 2025-02-19 | 1,800.00 | 1,806.53 | 1,787.00 | 1,803.00 | 0.0M |
| 2025-02-18 | 1,907.69 | 1,907.69 | 1,820.00 | 1,821.98 | 0.0M |
| 2025-02-17 | 1,982.00 | 1,982.00 | 1,951.00 | 1,951.00 | 0.0M |
| 2025-02-14 | 2,021.00 | 2,085.59 | 1,962.00 | 1,982.00 | 0.0M |
| 2025-02-13 | 1,970.00 | 1,994.00 | 1,959.00 | 1,970.00 | 0.0M |
| 2025-02-12 | 1,862.00 | 1,932.00 | 1,862.00 | 1,907.50 | 0.0M |
| 2025-02-11 | 1,839.00 | 1,880.96 | 1,838.00 | 1,840.05 | 0.0M |
| 2025-02-10 | 1,914.00 | 1,942.00 | 1,914.00 | 1,942.00 | 0.0M |
| 2025-02-07 | 1,832.51 | 1,832.51 | 1,832.51 | 1,832.51 | 0.0M |
| 2025-02-06 | 1,816.50 | 1,816.50 | 1,811.23 | 1,811.23 | 0.0M |
| 2025-02-05 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.0M |
| 2025-02-04 | 1,910.00 | 1,920.00 | 1,910.00 | 1,919.99 | 0.0M |
| 2025-01-31 | 1,925.01 | 1,925.01 | 1,925.00 | 1,925.00 | 0.0M |
| 2025-01-30 | 1,871.93 | 1,947.00 | 1,871.93 | 1,946.04 | 0.0M |
| 2025-01-29 | 1,865.18 | 1,865.18 | 1,865.18 | 1,865.18 | 0.0M |
| 2025-01-28 | 1,850.00 | 1,871.00 | 1,800.00 | 1,860.43 | 0.0M |
| 2025-01-27 | 1,810.01 | 1,868.83 | 1,808.00 | 1,847.00 | 0.0M |
| 2025-01-24 | 1,675.99 | 1,730.00 | 1,675.99 | 1,726.00 | 0.0M |
| 2025-01-22 | 1,696.00 | 1,700.00 | 1,694.00 | 1,695.00 | 0.0M |
| 2025-01-21 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.0M |
| 2025-01-17 | 1,700.00 | 1,729.00 | 1,700.00 | 1,720.00 | 0.0M |
| 2025-01-16 | 1,670.00 | 1,681.23 | 1,670.00 | 1,681.23 | 0.0M |
| 2025-01-15 | 1,658.00 | 1,664.00 | 1,658.00 | 1,664.00 | 0.0M |
| 2025-01-14 | 1,650.00 | 1,660.00 | 1,631.10 | 1,637.48 | 0.0M |
| 2025-01-13 | 1,625.20 | 1,625.50 | 1,622.50 | 1,622.80 | 0.0M |
| 2025-01-10 | 1,620.00 | 1,620.00 | 1,608.62 | 1,608.62 | 0.0M |
| 2025-01-09 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.0M |
| 2025-01-07 | 1,676.58 | 1,676.58 | 1,676.58 | 1,676.58 | 0.0M |
| 2025-01-06 | 1,727.77 | 1,727.77 | 1,698.00 | 1,698.00 | 0.0M |
| 2025-01-02 | 1,718.15 | 1,718.15 | 1,718.15 | 1,718.15 | 0.0M |