2,307.00
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 | 2,360.00 | 2,360.00 | 2,260.00 | 2,307.00 | 0.0M |
| 2025-09-25 | 2,394.00 | 2,440.00 | 2,252.00 | 2,325.00 | 0.0M |
| 2025-09-24 | 2,180.00 | 2,434.00 | 2,170.00 | 2,432.00 | 0.0M |
| 2025-09-22 | 2,106.00 | 2,159.00 | 2,093.00 | 2,149.00 | 0.0M |
| 2025-09-19 | 2,013.00 | 2,056.00 | 2,009.00 | 2,056.00 | 0.0M |
| 2025-09-18 | 2,054.00 | 2,054.00 | 1,971.00 | 2,013.00 | 0.0M |
| 2025-09-17 | 2,053.00 | 2,076.00 | 2,011.00 | 2,055.00 | 0.0M |
| 2025-09-16 | 2,071.00 | 2,119.00 | 2,070.00 | 2,079.00 | 0.0M |
| 2025-09-12 | 2,045.00 | 2,085.00 | 2,045.00 | 2,071.00 | 0.0M |
| 2025-09-11 | 2,098.00 | 2,117.00 | 2,036.00 | 2,087.00 | 0.0M |
| 2025-09-10 | 2,174.00 | 2,174.00 | 2,107.00 | 2,134.00 | 0.0M |
| 2025-09-09 | 2,192.00 | 2,201.00 | 2,144.00 | 2,187.00 | 0.0M |
| 2025-09-08 | 2,150.00 | 2,151.00 | 2,123.00 | 2,142.00 | 0.0M |
| 2025-09-05 | 2,212.00 | 2,262.00 | 2,027.00 | 2,100.00 | 0.0M |
| 2025-09-04 | 2,080.00 | 2,177.00 | 2,027.00 | 2,177.00 | 0.0M |
| 2025-09-03 | 1,980.00 | 2,080.00 | 1,964.00 | 2,080.00 | 0.0M |
| 2025-09-02 | 2,081.00 | 2,081.00 | 1,926.00 | 2,000.00 | 0.0M |
| 2025-09-01 | 2,106.00 | 2,109.00 | 2,017.00 | 2,104.00 | 0.0M |
| 2025-08-29 | 2,200.00 | 2,200.00 | 2,151.00 | 2,156.00 | 0.0M |
| 2025-08-28 | 2,243.00 | 2,243.00 | 2,158.00 | 2,200.00 | 0.0M |
| 2025-08-27 | 2,385.00 | 2,386.00 | 2,156.00 | 2,193.00 | 0.0M |
| 2025-08-26 | 2,470.00 | 2,488.00 | 2,412.00 | 2,435.00 | 0.0M |
| 2025-08-25 | 2,351.00 | 2,470.00 | 2,351.00 | 2,470.00 | 0.0M |
| 2025-08-22 | 2,292.00 | 2,377.00 | 2,250.00 | 2,351.00 | 0.0M |
| 2025-08-21 | 2,134.00 | 2,345.00 | 2,112.00 | 2,318.00 | 0.0M |
| 2025-08-20 | 2,135.00 | 2,151.00 | 2,081.00 | 2,135.00 | 0.0M |
| 2025-08-19 | 2,075.00 | 2,147.00 | 2,069.00 | 2,135.00 | 0.0M |
| 2025-08-18 | 1,910.00 | 2,075.00 | 1,900.00 | 2,069.00 | 0.0M |
| 2025-08-15 | 1,880.00 | 1,950.00 | 1,810.00 | 1,950.00 | 0.1M |
| 2025-08-14 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2025-08-13 | 1,395.00 | 1,424.00 | 1,394.00 | 1,420.00 | 0.0M |
| 2025-08-12 | 1,409.00 | 1,409.00 | 1,380.00 | 1,395.00 | 0.0M |
| 2025-08-08 | 1,371.00 | 1,406.00 | 1,371.00 | 1,390.00 | 0.0M |
| 2025-08-07 | 1,378.00 | 1,400.00 | 1,378.00 | 1,400.00 | 0.0M |
| 2025-08-06 | 1,375.00 | 1,409.00 | 1,375.00 | 1,400.00 | 0.0M |
| 2025-08-05 | 1,386.00 | 1,394.00 | 1,372.00 | 1,394.00 | 0.0M |
| 2025-08-04 | 1,332.00 | 1,380.00 | 1,332.00 | 1,370.00 | 0.0M |
| 2025-08-01 | 1,390.00 | 1,395.00 | 1,351.00 | 1,387.00 | 0.0M |
| 2025-07-31 | 1,387.00 | 1,398.00 | 1,386.00 | 1,390.00 | 0.0M |
| 2025-07-30 | 1,387.00 | 1,387.00 | 1,368.00 | 1,387.00 | 0.0M |
| 2025-07-29 | 1,415.00 | 1,415.00 | 1,277.00 | 1,387.00 | 0.0M |
| 2025-07-28 | 1,392.00 | 1,418.00 | 1,392.00 | 1,415.00 | 0.0M |
| 2025-07-25 | 1,382.00 | 1,407.00 | 1,382.00 | 1,392.00 | 0.0M |
| 2025-07-24 | 1,390.00 | 1,412.00 | 1,371.00 | 1,382.00 | 0.0M |
| 2025-07-23 | 1,350.00 | 1,400.00 | 1,304.00 | 1,390.00 | 0.0M |
| 2025-07-22 | 1,400.00 | 1,410.00 | 1,352.00 | 1,352.00 | 0.0M |
| 2025-07-18 | 1,420.00 | 1,420.00 | 1,362.00 | 1,399.00 | 0.0M |
| 2025-07-17 | 1,372.00 | 1,447.00 | 1,372.00 | 1,418.00 | 0.0M |
| 2025-07-16 | 1,375.00 | 1,375.00 | 1,344.00 | 1,372.00 | 0.0M |
| 2025-07-15 | 1,330.00 | 1,370.00 | 1,327.00 | 1,367.00 | 0.0M |
| 2025-07-14 | 1,296.00 | 1,360.00 | 1,296.00 | 1,360.00 | 0.0M |
| 2025-07-11 | 1,344.00 | 1,350.00 | 1,318.00 | 1,326.00 | 0.0M |
| 2025-07-10 | 1,291.00 | 1,346.00 | 1,291.00 | 1,345.00 | 0.0M |
| 2025-07-09 | 1,324.00 | 1,325.00 | 1,283.00 | 1,283.00 | 0.0M |
| 2025-07-08 | 1,291.00 | 1,365.00 | 1,290.00 | 1,324.00 | 0.0M |
| 2025-07-07 | 1,277.00 | 1,293.00 | 1,250.00 | 1,293.00 | 0.0M |
| 2025-07-04 | 1,236.00 | 1,277.00 | 1,236.00 | 1,277.00 | 0.0M |
| 2025-07-03 | 1,253.00 | 1,253.00 | 1,229.00 | 1,236.00 | 0.0M |
| 2025-07-02 | 1,230.00 | 1,248.00 | 1,230.00 | 1,246.00 | 0.0M |
| 2025-07-01 | 1,220.00 | 1,248.00 | 1,220.00 | 1,248.00 | 0.0M |
| 2025-06-30 | 1,240.00 | 1,255.00 | 1,222.00 | 1,226.00 | 0.0M |
| 2025-06-27 | 1,240.00 | 1,271.00 | 1,230.00 | 1,270.00 | 0.0M |
| 2025-06-26 | 1,272.00 | 1,272.00 | 1,252.00 | 1,270.00 | 0.0M |
| 2025-06-25 | 1,246.00 | 1,274.00 | 1,246.00 | 1,274.00 | 0.0M |
| 2025-06-24 | 1,282.00 | 1,282.00 | 1,261.00 | 1,276.00 | 0.0M |
| 2025-06-23 | 1,240.00 | 1,282.00 | 1,239.00 | 1,282.00 | 0.0M |
| 2025-06-20 | 1,237.00 | 1,259.00 | 1,234.00 | 1,256.00 | 0.0M |
| 2025-06-19 | 1,225.00 | 1,245.00 | 1,225.00 | 1,245.00 | 0.0M |
| 2025-06-18 | 1,253.00 | 1,274.00 | 1,249.00 | 1,255.00 | 0.0M |
| 2025-06-17 | 1,241.00 | 1,254.00 | 1,238.00 | 1,245.00 | 0.0M |
| 2025-06-16 | 1,232.00 | 1,262.00 | 1,211.00 | 1,245.00 | 0.0M |
| 2025-06-13 | 1,288.00 | 1,288.00 | 1,251.00 | 1,256.00 | 0.0M |
| 2025-06-12 | 1,271.00 | 1,289.00 | 1,253.00 | 1,289.00 | 0.0M |
| 2025-06-11 | 1,224.00 | 1,277.00 | 1,224.00 | 1,277.00 | 0.0M |
| 2025-06-10 | 1,250.00 | 1,260.00 | 1,228.00 | 1,230.00 | 0.0M |
| 2025-06-09 | 1,151.00 | 1,196.00 | 1,151.00 | 1,196.00 | 0.0M |
| 2025-06-06 | 1,148.00 | 1,150.00 | 1,126.00 | 1,150.00 | 0.0M |
| 2025-06-05 | 1,140.00 | 1,155.00 | 1,132.00 | 1,155.00 | 0.0M |
| 2025-06-04 | 1,155.00 | 1,174.00 | 1,144.00 | 1,147.00 | 0.0M |
| 2025-06-03 | 1,175.00 | 1,175.00 | 1,145.00 | 1,145.00 | 0.0M |
| 2025-06-02 | 1,184.00 | 1,184.00 | 1,181.00 | 1,181.00 | 0.0M |
| 2025-05-30 | 1,167.00 | 1,182.00 | 1,167.00 | 1,168.00 | 0.0M |
| 2025-05-29 | 1,127.00 | 1,190.00 | 1,127.00 | 1,167.00 | 0.0M |
| 2025-05-28 | 1,104.00 | 1,153.00 | 1,104.00 | 1,124.00 | 0.0M |
| 2025-05-27 | 1,090.00 | 1,108.00 | 1,090.00 | 1,108.00 | 0.0M |
| 2025-05-26 | 1,090.00 | 1,115.00 | 1,089.00 | 1,101.00 | 0.0M |
| 2025-05-23 | 1,104.00 | 1,124.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2025-05-22 | 1,128.00 | 1,129.00 | 1,095.00 | 1,103.00 | 0.0M |
| 2025-05-21 | 1,173.00 | 1,194.00 | 1,114.00 | 1,158.00 | 0.0M |
| 2025-05-20 | 1,147.00 | 1,147.00 | 1,087.00 | 1,092.00 | 0.0M |
| 2025-05-19 | 1,155.00 | 1,169.00 | 1,130.00 | 1,147.00 | 0.0M |
| 2025-05-16 | 1,155.00 | 1,159.00 | 1,133.00 | 1,133.00 | 0.0M |
| 2025-05-15 | 1,126.00 | 1,155.00 | 1,125.00 | 1,155.00 | 0.0M |
| 2025-05-14 | 1,245.00 | 1,345.00 | 1,124.00 | 1,144.00 | 0.1M |
| 2025-05-13 | 1,280.00 | 1,338.00 | 1,270.00 | 1,305.00 | 0.0M |
| 2025-05-12 | 1,245.00 | 1,288.00 | 1,230.00 | 1,280.00 | 0.0M |
| 2025-05-09 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2025-05-08 | 1,220.00 | 1,263.00 | 1,220.00 | 1,250.00 | 0.0M |
| 2025-05-07 | 1,213.00 | 1,250.00 | 1,183.00 | 1,235.00 | 0.0M |
| 2025-05-02 | 1,170.00 | 1,213.00 | 1,170.00 | 1,213.00 | 0.0M |
| 2025-05-01 | 1,186.00 | 1,200.00 | 1,165.00 | 1,200.00 | 0.0M |
| 2025-04-30 | 1,184.00 | 1,216.00 | 1,184.00 | 1,216.00 | 0.0M |
| 2025-04-28 | 1,184.00 | 1,223.00 | 1,157.00 | 1,184.00 | 0.0M |
| 2025-04-25 | 1,152.00 | 1,184.00 | 1,152.00 | 1,184.00 | 0.0M |
| 2025-04-24 | 1,193.00 | 1,193.00 | 1,180.00 | 1,184.00 | 0.0M |
| 2025-04-23 | 1,222.00 | 1,222.00 | 1,190.00 | 1,210.00 | 0.0M |
| 2025-04-22 | 1,179.00 | 1,232.00 | 1,179.00 | 1,222.00 | 0.0M |
| 2025-04-21 | 1,170.00 | 1,239.00 | 1,170.00 | 1,209.00 | 0.0M |
| 2025-04-18 | 1,175.00 | 1,203.00 | 1,175.00 | 1,200.00 | 0.0M |
| 2025-04-17 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.0M |
| 2025-04-16 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 0.0M |
| 2025-04-15 | 1,172.00 | 1,207.00 | 1,169.00 | 1,207.00 | 0.0M |
| 2025-04-14 | 1,197.00 | 1,205.00 | 1,197.00 | 1,202.00 | 0.0M |
| 2025-04-11 | 1,169.00 | 1,190.00 | 1,152.00 | 1,167.00 | 0.0M |
| 2025-04-10 | 1,095.00 | 1,195.00 | 1,095.00 | 1,182.00 | 0.0M |
| 2025-04-09 | 1,068.00 | 1,068.00 | 1,020.00 | 1,036.00 | 0.0M |
| 2025-04-08 | 1,103.00 | 1,103.00 | 1,070.00 | 1,098.00 | 0.0M |
| 2025-04-07 | 918.00 | 983.00 | 900.00 | 983.00 | 0.0M |
| 2025-04-04 | 1,053.00 | 1,068.00 | 980.00 | 1,068.00 | 0.0M |
| 2025-04-03 | 1,124.00 | 1,125.00 | 1,084.00 | 1,100.00 | 0.0M |
| 2025-04-02 | 1,137.00 | 1,140.00 | 1,122.00 | 1,128.00 | 0.0M |
| 2025-04-01 | 1,131.00 | 1,143.00 | 1,131.00 | 1,143.00 | 0.0M |
| 2025-03-31 | 1,170.00 | 1,170.00 | 1,120.00 | 1,150.00 | 0.0M |
| 2025-03-28 | 1,193.00 | 1,193.00 | 1,181.00 | 1,181.00 | 0.0M |
| 2025-03-27 | 1,244.00 | 1,244.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2025-03-26 | 1,195.00 | 1,214.00 | 1,195.00 | 1,214.00 | 0.0M |
| 2025-03-25 | 1,195.00 | 1,205.00 | 1,191.00 | 1,193.00 | 0.0M |
| 2025-03-24 | 1,190.00 | 1,215.00 | 1,187.00 | 1,191.00 | 0.0M |
| 2025-03-21 | 1,193.00 | 1,228.00 | 1,185.00 | 1,205.00 | 0.0M |
| 2025-03-19 | 1,209.00 | 1,216.00 | 1,186.00 | 1,200.00 | 0.0M |
| 2025-03-18 | 1,230.00 | 1,249.00 | 1,206.00 | 1,209.00 | 0.0M |
| 2025-03-17 | 1,220.00 | 1,285.00 | 1,220.00 | 1,230.00 | 0.0M |
| 2025-03-14 | 1,186.00 | 1,190.00 | 1,184.00 | 1,190.00 | 0.0M |
| 2025-03-13 | 1,194.00 | 1,195.00 | 1,191.00 | 1,195.00 | 0.0M |
| 2025-03-12 | 1,213.00 | 1,225.00 | 1,181.00 | 1,198.00 | 0.0M |
| 2025-03-11 | 1,230.00 | 1,237.00 | 1,212.00 | 1,230.00 | 0.0M |
| 2025-03-10 | 1,239.00 | 1,260.00 | 1,230.00 | 1,260.00 | 0.0M |
| 2025-03-07 | 1,255.00 | 1,255.00 | 1,239.00 | 1,253.00 | 0.0M |
| 2025-03-06 | 1,260.00 | 1,274.00 | 1,258.00 | 1,258.00 | 0.0M |
| 2025-03-05 | 1,260.00 | 1,289.00 | 1,255.00 | 1,289.00 | 0.0M |
| 2025-03-04 | 1,285.00 | 1,285.00 | 1,254.00 | 1,270.00 | 0.0M |
| 2025-03-03 | 1,261.00 | 1,273.00 | 1,261.00 | 1,272.00 | 0.0M |
| 2025-02-28 | 1,261.00 | 1,274.00 | 1,260.00 | 1,272.00 | 0.0M |
| 2025-02-27 | 1,284.00 | 1,284.00 | 1,278.00 | 1,278.00 | 0.0M |
| 2025-02-26 | 1,281.00 | 1,281.00 | 1,254.00 | 1,254.00 | 0.0M |
| 2025-02-25 | 1,318.00 | 1,324.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2025-02-21 | 1,307.00 | 1,333.00 | 1,307.00 | 1,318.00 | 0.0M |
| 2025-02-20 | 1,292.00 | 1,310.00 | 1,284.00 | 1,300.00 | 0.0M |
| 2025-02-19 | 1,284.00 | 1,321.00 | 1,282.00 | 1,309.00 | 0.0M |
| 2025-02-18 | 1,283.00 | 1,305.00 | 1,253.00 | 1,292.00 | 0.0M |
| 2025-02-17 | 1,180.00 | 1,299.00 | 1,180.00 | 1,283.00 | 0.0M |
| 2025-02-14 | 1,219.00 | 1,226.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2025-02-13 | 1,241.00 | 1,241.00 | 1,187.00 | 1,219.00 | 0.0M |
| 2025-02-12 | 1,277.00 | 1,277.00 | 1,240.00 | 1,241.00 | 0.0M |
| 2025-02-10 | 1,304.00 | 1,342.00 | 1,271.00 | 1,277.00 | 0.0M |
| 2025-02-07 | 1,192.00 | 1,268.00 | 1,192.00 | 1,244.00 | 0.0M |
| 2025-02-06 | 1,220.00 | 1,242.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2025-02-05 | 1,191.00 | 1,229.00 | 1,180.00 | 1,199.00 | 0.0M |
| 2025-02-04 | 1,180.00 | 1,255.00 | 1,180.00 | 1,191.00 | 0.0M |
| 2025-02-03 | 1,203.00 | 1,241.00 | 1,190.00 | 1,190.00 | 0.0M |
| 2025-01-31 | 1,252.00 | 1,252.00 | 1,203.00 | 1,203.00 | 0.0M |
| 2025-01-30 | 1,257.00 | 1,287.00 | 1,195.00 | 1,252.00 | 0.0M |
| 2025-01-29 | 1,341.00 | 1,341.00 | 1,243.00 | 1,257.00 | 0.0M |
| 2025-01-28 | 1,292.00 | 1,302.00 | 1,280.00 | 1,302.00 | 0.0M |
| 2025-01-27 | 1,277.00 | 1,335.00 | 1,277.00 | 1,292.00 | 0.0M |
| 2025-01-24 | 1,280.00 | 1,319.00 | 1,247.00 | 1,247.00 | 0.0M |
| 2025-01-23 | 1,323.00 | 1,368.00 | 1,293.00 | 1,293.00 | 0.0M |
| 2025-01-22 | 1,327.00 | 1,330.00 | 1,227.00 | 1,293.00 | 0.0M |
| 2025-01-21 | 1,228.00 | 1,473.00 | 1,187.00 | 1,326.00 | 0.1M |
| 2025-01-20 | 1,147.00 | 1,227.00 | 1,147.00 | 1,227.00 | 0.0M |
| 2025-01-17 | 1,176.00 | 1,200.00 | 1,139.00 | 1,177.00 | 0.0M |
| 2025-01-16 | 1,230.00 | 1,284.00 | 1,168.00 | 1,178.00 | 0.0M |
| 2025-01-15 | 1,228.00 | 1,250.00 | 1,161.00 | 1,184.00 | 0.0M |
| 2025-01-14 | 1,380.00 | 1,380.00 | 1,218.00 | 1,263.00 | 0.1M |
| 2025-01-10 | 1,174.00 | 1,470.00 | 1,174.00 | 1,376.00 | 0.2M |
| 2025-01-09 | 1,217.00 | 1,240.00 | 1,155.00 | 1,170.00 | 0.1M |
| 2025-01-08 | 1,442.00 | 1,504.00 | 1,328.00 | 1,367.00 | 0.1M |
| 2025-01-07 | 1,510.00 | 1,768.00 | 1,359.00 | 1,512.00 | 0.3M |
| 2025-01-06 | 1,597.00 | 1,597.00 | 1,416.00 | 1,514.00 | 0.2M |