1,996.87
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 | 1,986.75 | 2,005.63 | 1,980.11 | 1,996.87 | 5.4M |
| 2025-09-26 | 1,957.21 | 1,977.74 | 1,953.73 | 1,976.26 | 5.1M |
| 2025-09-25 | 1,970.99 | 1,973.75 | 1,952.39 | 1,954.68 | 7.0M |
| 2025-09-24 | 1,982.71 | 1,982.79 | 1,965.66 | 1,966.06 | 10.1M |
| 2025-09-23 | 1,992.16 | 1,992.66 | 1,970.03 | 1,983.36 | 12.0M |
| 2025-09-22 | 2,000.13 | 2,001.76 | 1,978.76 | 1,978.76 | 10.3M |
| 2025-09-19 | 1,994.31 | 2,011.64 | 1,994.31 | 2,001.02 | 6.9M |
| 2025-09-18 | 1,995.95 | 2,004.45 | 1,983.26 | 1,998.51 | 7.2M |
| 2025-09-17 | 2,005.18 | 2,008.04 | 1,991.71 | 1,992.28 | 4.6M |
| 2025-09-16 | 2,011.36 | 2,020.44 | 1,985.39 | 1,986.28 | 5.3M |
| 2025-09-15 | 2,007.72 | 2,018.74 | 2,004.85 | 2,011.04 | 3.4M |
| 2025-09-12 | 2,022.05 | 2,022.05 | 1,997.06 | 2,006.34 | 2.9M |
| 2025-09-11 | 1,999.58 | 2,022.15 | 1,994.29 | 2,022.15 | 5.2M |
| 2025-09-10 | 1,982.67 | 2,004.45 | 1,975.74 | 1,987.30 | 9.6M |
| 2025-09-09 | 1,938.08 | 1,944.16 | 1,919.21 | 1,923.58 | 4.1M |
| 2025-09-08 | 1,913.18 | 1,938.50 | 1,911.82 | 1,938.50 | 2.6M |
| 2025-09-05 | 1,936.26 | 1,936.26 | 1,903.79 | 1,911.06 | 3.3M |
| 2025-09-04 | 1,899.57 | 1,929.97 | 1,899.57 | 1,929.90 | 3.8M |
| 2025-09-03 | 1,874.18 | 1,900.03 | 1,872.56 | 1,900.03 | 3.4M |
| 2025-09-02 | 1,903.22 | 1,906.61 | 1,864.36 | 1,864.36 | 3.7M |
| 2025-09-01 | 1,908.37 | 1,917.47 | 1,897.59 | 1,905.90 | 2.5M |
| 2025-08-29 | 1,939.97 | 1,944.44 | 1,901.65 | 1,901.65 | 2.6M |
| 2025-08-28 | 1,944.98 | 1,956.47 | 1,938.52 | 1,941.30 | 2.9M |
| 2025-08-27 | 1,935.40 | 1,948.12 | 1,932.46 | 1,941.58 | 2.6M |
| 2025-08-26 | 1,937.63 | 1,955.11 | 1,936.31 | 1,936.51 | 6.8M |
| 2025-08-25 | 1,963.25 | 1,966.16 | 1,950.13 | 1,950.48 | 3.5M |
| 2025-08-22 | 1,939.43 | 1,969.63 | 1,937.77 | 1,965.06 | 4.3M |
| 2025-08-21 | 1,950.87 | 1,950.87 | 1,924.87 | 1,943.01 | 2.8M |
| 2025-08-20 | 1,950.34 | 1,956.55 | 1,942.03 | 1,952.00 | 3.3M |
| 2025-08-19 | 1,961.11 | 1,967.52 | 1,948.51 | 1,955.59 | 4.8M |
| 2025-08-18 | 1,955.98 | 1,959.22 | 1,943.95 | 1,959.22 | 3.5M |
| 2025-08-15 | 1,956.17 | 1,960.54 | 1,936.91 | 1,948.54 | 2.7M |
| 2025-08-14 | 1,934.97 | 1,949.76 | 1,934.66 | 1,944.84 | 3.3M |
| 2025-08-13 | 1,911.04 | 1,933.84 | 1,910.76 | 1,931.81 | 4.4M |
| 2025-08-12 | 1,923.28 | 1,923.28 | 1,896.95 | 1,904.94 | 3.4M |
| 2025-08-11 | 1,947.60 | 1,947.60 | 1,911.26 | 1,911.26 | 3.1M |
| 2025-08-08 | 1,927.05 | 1,945.18 | 1,925.29 | 1,941.82 | 4.2M |
| 2025-08-07 | 1,898.83 | 1,922.01 | 1,890.78 | 1,922.01 | 4.0M |
| 2025-08-06 | 1,900.97 | 1,901.38 | 1,886.74 | 1,895.30 | 3.4M |
| 2025-08-05 | 1,906.97 | 1,910.03 | 1,889.57 | 1,898.10 | 3.3M |
| 2025-08-04 | 1,894.83 | 1,900.90 | 1,889.67 | 1,898.10 | 3.6M |
| 2025-08-01 | 1,924.13 | 1,924.13 | 1,888.41 | 1,891.92 | 5.6M |
| 2025-07-31 | 1,975.70 | 1,985.02 | 1,925.38 | 1,925.38 | 5.6M |
| 2025-07-30 | 1,963.58 | 1,982.25 | 1,961.75 | 1,968.73 | 13.2M |
| 2025-07-29 | 1,942.40 | 1,965.77 | 1,941.86 | 1,948.23 | 4.7M |
| 2025-07-28 | 1,965.10 | 1,966.57 | 1,936.00 | 1,944.55 | 4.3M |
| 2025-07-25 | 1,932.38 | 1,943.93 | 1,918.96 | 1,943.93 | 4.5M |
| 2025-07-24 | 1,933.37 | 1,951.37 | 1,924.28 | 1,935.00 | 5.1M |
| 2025-07-23 | 1,893.21 | 1,928.78 | 1,893.08 | 1,914.04 | 4.6M |
| 2025-07-22 | 1,885.75 | 1,890.83 | 1,874.25 | 1,881.05 | 3.5M |
| 2025-07-21 | 1,893.70 | 1,895.67 | 1,877.38 | 1,886.58 | 4.5M |
| 2025-07-18 | 1,915.64 | 1,920.75 | 1,888.21 | 1,893.20 | 5.9M |
| 2025-07-17 | 1,906.06 | 1,919.24 | 1,905.28 | 1,909.04 | 5.8M |
| 2025-07-16 | 1,876.49 | 1,905.71 | 1,876.49 | 1,892.76 | 8.4M |
| 2025-07-15 | 1,907.73 | 1,910.49 | 1,877.45 | 1,878.58 | 5.0M |
| 2025-07-14 | 1,908.06 | 1,918.80 | 1,899.80 | 1,903.49 | 3.3M |
| 2025-07-11 | 1,934.54 | 1,944.39 | 1,920.69 | 1,924.40 | 4.3M |
| 2025-07-10 | 1,921.94 | 1,943.62 | 1,921.16 | 1,942.82 | 4.8M |
| 2025-07-09 | 1,887.64 | 1,928.09 | 1,887.64 | 1,920.23 | 8.6M |
| 2025-07-08 | 1,906.13 | 1,906.13 | 1,884.88 | 1,892.72 | 5.1M |
| 2025-07-07 | 1,897.10 | 1,904.11 | 1,882.93 | 1,901.08 | 3.3M |
| 2025-07-04 | 1,920.46 | 1,921.37 | 1,890.91 | 1,896.50 | 3.6M |
| 2025-07-03 | 1,915.80 | 1,922.46 | 1,902.87 | 1,922.46 | 3.0M |
| 2025-07-02 | 1,914.65 | 1,918.11 | 1,898.24 | 1,908.29 | 4.3M |
| 2025-07-01 | 1,896.73 | 1,915.66 | 1,895.00 | 1,911.30 | 4.3M |
| 2025-06-30 | 1,907.14 | 1,909.40 | 1,897.03 | 1,900.05 | 3.6M |
| 2025-06-27 | 1,878.76 | 1,897.18 | 1,877.69 | 1,896.80 | 3.4M |
| 2025-06-26 | 1,860.95 | 1,876.89 | 1,857.00 | 1,867.64 | 4.2M |
| 2025-06-25 | 1,884.90 | 1,888.56 | 1,857.72 | 1,860.31 | 3.9M |
| 2025-06-24 | 1,919.46 | 1,925.02 | 1,881.11 | 1,884.04 | 5.3M |
| 2025-06-23 | 1,885.67 | 1,896.53 | 1,881.70 | 1,890.16 | 4.1M |
| 2025-06-20 | 1,882.10 | 1,909.96 | 1,882.10 | 1,900.54 | 4.2M |
| 2025-06-19 | 1,895.57 | 1,900.95 | 1,878.97 | 1,878.97 | 4.6M |
| 2025-06-18 | 1,924.66 | 1,935.85 | 1,893.08 | 1,909.55 | 4.5M |
| 2025-06-17 | 1,946.07 | 1,955.28 | 1,929.41 | 1,929.41 | 5.4M |
| 2025-06-16 | 1,926.68 | 1,961.07 | 1,926.53 | 1,958.50 | 5.3M |
| 2025-06-13 | 1,933.56 | 1,937.81 | 1,912.31 | 1,935.07 | 6.6M |
| 2025-06-12 | 1,978.71 | 1,984.83 | 1,958.36 | 1,968.32 | 4.9M |
| 2025-06-11 | 1,996.77 | 2,002.80 | 1,963.78 | 1,986.67 | 7.2M |
| 2025-06-10 | 2,023.16 | 2,053.83 | 2,023.16 | 2,047.20 | 4.7M |
| 2025-06-09 | 2,004.93 | 2,027.75 | 2,004.93 | 2,023.30 | 4.9M |
| 2025-06-06 | 1,989.36 | 2,009.37 | 1,981.10 | 2,005.19 | 3.7M |
| 2025-06-05 | 1,985.97 | 1,995.00 | 1,971.93 | 1,991.60 | 5.2M |
| 2025-06-04 | 1,956.28 | 1,983.15 | 1,953.90 | 1,978.57 | 6.7M |
| 2025-06-03 | 1,953.24 | 1,963.72 | 1,939.87 | 1,948.36 | 4.1M |
| 2025-06-02 | 1,937.15 | 1,956.74 | 1,922.75 | 1,950.90 | 5.5M |
| 2025-05-30 | 1,935.08 | 1,952.18 | 1,926.18 | 1,949.72 | 9.4M |
| 2025-05-29 | 1,930.53 | 1,949.50 | 1,929.60 | 1,938.44 | 4.4M |
| 2025-05-28 | 1,925.30 | 1,931.98 | 1,916.57 | 1,917.84 | 3.5M |
| 2025-05-27 | 1,919.58 | 1,939.62 | 1,919.47 | 1,926.18 | 3.5M |
| 2025-05-26 | 1,945.72 | 1,945.72 | 1,921.49 | 1,926.75 | 5.3M |
| 2025-05-23 | 1,961.15 | 1,964.47 | 1,884.93 | 1,919.56 | 12.9M |
| 2025-05-22 | 1,967.75 | 1,975.41 | 1,931.37 | 1,954.57 | 4.4M |
| 2025-05-21 | 1,952.95 | 1,975.55 | 1,946.01 | 1,975.55 | 6.0M |
| 2025-05-20 | 1,961.87 | 1,974.48 | 1,955.45 | 1,962.89 | 7.8M |
| 2025-05-19 | 1,954.97 | 1,955.02 | 1,933.28 | 1,951.14 | 5.4M |
| 2025-05-16 | 1,926.65 | 1,956.43 | 1,916.94 | 1,956.43 | 5.3M |
| 2025-05-15 | 1,896.29 | 1,914.55 | 1,894.59 | 1,914.55 | 4.4M |
| 2025-05-14 | 1,936.31 | 1,942.03 | 1,900.67 | 1,903.49 | 5.8M |
| 2025-05-13 | 1,907.49 | 1,944.76 | 1,905.09 | 1,938.76 | 8.8M |
| 2025-05-12 | 1,858.02 | 1,891.22 | 1,857.84 | 1,891.22 | 5.7M |
| 2025-05-09 | 1,844.61 | 1,858.74 | 1,837.92 | 1,847.26 | 5.3M |
| 2025-05-08 | 1,835.86 | 1,854.66 | 1,831.46 | 1,841.02 | 4.4M |
| 2025-05-07 | 1,864.56 | 1,868.97 | 1,826.73 | 1,832.47 | 4.3M |
| 2025-05-06 | 1,909.32 | 1,909.73 | 1,876.49 | 1,878.95 | 5.7M |
| 2025-05-05 | 1,906.70 | 1,914.24 | 1,892.68 | 1,900.36 | 2.6M |
| 2025-05-02 | 1,895.66 | 1,903.87 | 1,883.11 | 1,902.20 | 6.1M |
| 2025-04-30 | 1,870.98 | 1,880.96 | 1,848.41 | 1,869.99 | 5.5M |
| 2025-04-29 | 1,901.33 | 1,901.33 | 1,857.39 | 1,865.46 | 4.8M |
| 2025-04-28 | 1,932.47 | 1,935.50 | 1,910.92 | 1,914.00 | 4.6M |
| 2025-04-25 | 1,918.16 | 1,931.42 | 1,910.03 | 1,918.48 | 6.7M |
| 2025-04-24 | 1,893.79 | 1,908.12 | 1,887.48 | 1,902.65 | 7.3M |
| 2025-04-23 | 1,904.68 | 1,914.18 | 1,891.18 | 1,907.02 | 6.4M |
| 2025-04-22 | 1,845.39 | 1,875.46 | 1,837.14 | 1,875.46 | 5.0M |
| 2025-04-17 | 1,834.26 | 1,848.77 | 1,828.58 | 1,840.67 | 4.4M |
| 2025-04-16 | 1,847.29 | 1,847.29 | 1,821.09 | 1,843.03 | 4.3M |
| 2025-04-15 | 1,831.20 | 1,856.92 | 1,824.77 | 1,856.92 | 4.5M |
| 2025-04-14 | 1,824.56 | 1,833.41 | 1,807.95 | 1,828.79 | 3.9M |
| 2025-04-11 | 1,802.81 | 1,813.08 | 1,772.96 | 1,789.35 | 4.4M |
| 2025-04-10 | 1,800.84 | 1,878.04 | 1,785.21 | 1,788.57 | 11.5M |
| 2025-04-09 | 1,726.19 | 1,747.11 | 1,695.27 | 1,721.27 | 9.6M |
| 2025-04-08 | 1,738.44 | 1,777.74 | 1,714.04 | 1,760.55 | 8.9M |
| 2025-04-07 | 1,706.18 | 1,803.78 | 1,670.36 | 1,706.62 | 17.7M |
| 2025-04-04 | 1,818.27 | 1,821.46 | 1,746.74 | 1,784.81 | 11.7M |
| 2025-04-03 | 1,835.25 | 1,843.48 | 1,817.84 | 1,824.51 | 8.8M |
| 2025-04-02 | 1,861.35 | 1,902.57 | 1,842.02 | 1,852.62 | 14.2M |
| 2025-04-01 | 1,844.93 | 1,854.83 | 1,830.07 | 1,837.76 | 6.1M |
| 2025-03-31 | 1,861.99 | 1,866.21 | 1,823.63 | 1,832.06 | 7.2M |
| 2025-03-28 | 1,883.25 | 1,892.13 | 1,857.07 | 1,866.58 | 5.2M |
| 2025-03-27 | 1,884.71 | 1,887.90 | 1,870.35 | 1,877.18 | 7.0M |
| 2025-03-26 | 1,900.28 | 1,900.29 | 1,877.29 | 1,895.57 | 9.3M |
| 2025-03-25 | 1,926.22 | 1,932.62 | 1,896.82 | 1,896.82 | 6.8M |
| 2025-03-24 | 1,926.17 | 1,930.47 | 1,899.04 | 1,915.32 | 5.4M |
| 2025-03-21 | 1,923.54 | 1,925.65 | 1,905.07 | 1,911.40 | 8.4M |
| 2025-03-20 | 1,929.36 | 1,952.15 | 1,921.70 | 1,928.63 | 8.0M |
| 2025-03-19 | 1,895.83 | 1,931.70 | 1,887.27 | 1,928.54 | 5.3M |
| 2025-03-18 | 1,900.55 | 1,913.37 | 1,891.53 | 1,899.69 | 8.1M |
| 2025-03-17 | 1,873.56 | 1,890.09 | 1,858.56 | 1,890.09 | 6.7M |
| 2025-03-14 | 1,869.42 | 1,881.48 | 1,862.99 | 1,872.81 | 4.8M |
| 2025-03-13 | 1,874.25 | 1,894.45 | 1,857.41 | 1,859.02 | 5.3M |
| 2025-03-12 | 1,979.23 | 1,980.94 | 1,860.40 | 1,877.96 | 9.8M |
| 2025-03-11 | 2,037.86 | 2,049.66 | 1,964.79 | 1,974.81 | 9.8M |
| 2025-03-10 | 2,071.10 | 2,078.43 | 2,033.77 | 2,049.61 | 7.5M |
| 2025-03-07 | 2,066.77 | 2,084.60 | 2,052.67 | 2,076.07 | 5.7M |
| 2025-03-06 | 2,109.35 | 2,114.09 | 2,059.87 | 2,080.51 | 6.5M |
| 2025-03-05 | 2,119.00 | 2,148.97 | 2,101.20 | 2,105.12 | 7.7M |
| 2025-03-04 | 2,119.22 | 2,127.00 | 2,089.38 | 2,089.38 | 7.7M |
| 2025-03-03 | 2,133.68 | 2,135.87 | 2,113.08 | 2,124.85 | 9.0M |
| 2025-02-28 | 2,120.24 | 2,130.75 | 2,095.53 | 2,121.72 | 10.4M |
| 2025-02-27 | 2,097.03 | 2,140.00 | 2,095.08 | 2,140.00 | 14.1M |
| 2025-02-26 | 2,083.01 | 2,115.44 | 2,083.01 | 2,104.56 | 7.6M |
| 2025-02-25 | 2,067.39 | 2,100.35 | 2,064.43 | 2,080.93 | 11.7M |
| 2025-02-24 | 2,075.06 | 2,090.20 | 2,060.78 | 2,075.96 | 10.5M |
| 2025-02-21 | 2,115.74 | 2,115.74 | 2,076.34 | 2,076.54 | 10.7M |
| 2025-02-20 | 2,108.56 | 2,120.62 | 2,102.71 | 2,117.02 | 8.3M |
| 2025-02-19 | 2,156.94 | 2,169.98 | 2,107.02 | 2,111.40 | 6.2M |
| 2025-02-18 | 2,151.20 | 2,168.79 | 2,149.48 | 2,162.06 | 6.4M |
| 2025-02-17 | 2,116.97 | 2,148.48 | 2,112.88 | 2,148.48 | 5.9M |
| 2025-02-14 | 2,105.21 | 2,120.08 | 2,103.51 | 2,111.93 | 4.4M |
| 2025-02-13 | 2,103.75 | 2,106.65 | 2,087.27 | 2,104.41 | 5.1M |
| 2025-02-12 | 2,073.05 | 2,090.91 | 2,068.05 | 2,087.62 | 5.3M |
| 2025-02-11 | 2,051.23 | 2,062.03 | 2,046.06 | 2,059.16 | 4.4M |
| 2025-02-10 | 2,024.39 | 2,052.11 | 2,024.39 | 2,048.20 | 3.6M |
| 2025-02-07 | 2,057.76 | 2,062.47 | 2,023.76 | 2,025.68 | 4.2M |
| 2025-02-06 | 2,033.09 | 2,054.87 | 2,021.08 | 2,051.00 | 4.3M |
| 2025-02-05 | 2,012.52 | 2,027.72 | 2,003.47 | 2,025.55 | 3.9M |
| 2025-02-04 | 2,003.35 | 2,033.29 | 1,994.14 | 2,022.35 | 4.3M |
| 2025-02-03 | 2,000.93 | 2,030.19 | 2,000.25 | 2,008.29 | 5.0M |
| 2025-01-31 | 2,056.90 | 2,066.55 | 2,045.66 | 2,045.66 | 5.1M |
| 2025-01-30 | 2,017.93 | 2,051.16 | 2,015.05 | 2,047.01 | 5.4M |
| 2025-01-29 | 1,992.56 | 2,030.10 | 1,992.56 | 2,017.86 | 5.6M |
| 2025-01-28 | 1,945.56 | 1,986.59 | 1,939.07 | 1,981.58 | 3.9M |
| 2025-01-27 | 1,938.85 | 1,955.42 | 1,938.85 | 1,945.86 | 4.0M |
| 2025-01-24 | 1,951.42 | 1,960.73 | 1,937.70 | 1,950.62 | 3.9M |
| 2025-01-23 | 1,947.21 | 1,951.69 | 1,932.18 | 1,938.87 | 7.8M |
| 2025-01-22 | 1,947.53 | 1,983.78 | 1,946.36 | 1,953.94 | 4.9M |
| 2025-01-21 | 1,956.24 | 1,957.94 | 1,942.79 | 1,947.91 | 3.1M |
| 2025-01-20 | 1,973.41 | 1,975.97 | 1,957.70 | 1,957.70 | 3.4M |
| 2025-01-17 | 1,957.77 | 1,977.13 | 1,957.77 | 1,969.38 | 5.5M |
| 2025-01-16 | 2,014.75 | 2,016.66 | 1,956.05 | 1,956.77 | 3.8M |
| 2025-01-15 | 1,963.63 | 2,000.80 | 1,959.62 | 1,990.25 | 4.7M |
| 2025-01-14 | 1,955.39 | 1,970.65 | 1,949.65 | 1,964.07 | 4.0M |
| 2025-01-13 | 1,983.27 | 1,984.00 | 1,943.29 | 1,943.29 | 4.3M |
| 2025-01-10 | 2,031.15 | 2,032.83 | 1,988.13 | 1,997.25 | 3.9M |
| 2025-01-09 | 2,016.58 | 2,036.00 | 2,015.18 | 2,025.76 | 3.4M |
| 2025-01-08 | 2,042.62 | 2,049.95 | 2,014.62 | 2,032.03 | 4.5M |
| 2025-01-07 | 2,038.91 | 2,056.02 | 2,029.75 | 2,043.91 | 3.4M |
| 2025-01-06 | 2,023.19 | 2,047.06 | 2,010.86 | 2,043.10 | 2.9M |
| 2025-01-03 | 2,025.72 | 2,029.80 | 2,009.13 | 2,012.69 | 3.5M |
| 2025-01-02 | 1,993.92 | 2,026.86 | 1,987.72 | 2,025.89 | 3.6M |