4,066.60
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 | 4,059.00 | 4,067.00 | 4,059.00 | 4,066.60 | 0.0M |
| 2025-09-25 | 3,944.72 | 3,965.00 | 3,944.72 | 3,965.00 | 0.0M |
| 2025-09-24 | 3,977.00 | 3,977.00 | 3,977.00 | 3,977.00 | 0.0M |
| 2025-09-22 | 3,906.00 | 3,914.04 | 3,900.00 | 3,909.00 | 0.0M |
| 2025-09-19 | 3,935.01 | 3,975.00 | 3,935.00 | 3,975.00 | 0.0M |
| 2025-09-18 | 3,959.00 | 3,987.15 | 3,943.00 | 3,987.15 | 0.0M |
| 2025-09-17 | 3,943.00 | 3,952.00 | 3,943.00 | 3,951.00 | 0.0M |
| 2025-09-15 | 3,962.00 | 3,970.00 | 3,955.00 | 3,955.00 | 0.0M |
| 2025-09-12 | 4,000.00 | 4,033.00 | 3,999.00 | 3,999.00 | 0.0M |
| 2025-09-11 | 4,225.00 | 4,240.00 | 4,070.00 | 4,086.29 | 0.0M |
| 2025-09-10 | 4,219.00 | 4,233.00 | 4,219.00 | 4,233.00 | 0.0M |
| 2025-09-09 | 4,269.00 | 4,310.00 | 4,269.00 | 4,295.00 | 0.0M |
| 2025-09-08 | 4,320.00 | 4,320.00 | 4,310.00 | 4,310.00 | 0.0M |
| 2025-09-05 | 4,270.00 | 4,281.00 | 4,250.00 | 4,281.00 | 0.0M |
| 2025-09-04 | 4,350.00 | 4,350.00 | 4,342.00 | 4,342.00 | 0.0M |
| 2025-09-03 | 4,337.00 | 4,340.00 | 4,322.00 | 4,322.00 | 0.0M |
| 2025-09-02 | 4,388.00 | 4,450.00 | 4,380.00 | 4,450.00 | 0.0M |
| 2025-08-29 | 4,412.00 | 4,412.00 | 4,388.00 | 4,388.00 | 0.0M |
| 2025-08-28 | 4,383.10 | 4,383.10 | 4,383.10 | 4,383.10 | 0.0M |
| 2025-08-27 | 4,428.36 | 4,428.36 | 4,400.20 | 4,400.20 | 0.0M |
| 2025-08-26 | 4,317.10 | 4,365.00 | 4,317.10 | 4,365.00 | 0.0M |
| 2025-08-25 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0.0M |
| 2025-08-22 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | 0.0M |
| 2025-08-21 | 4,220.00 | 4,220.00 | 4,213.70 | 4,213.70 | 0.0M |
| 2025-08-20 | 4,221.27 | 4,222.00 | 4,200.00 | 4,220.00 | 0.0M |
| 2025-08-19 | 4,300.00 | 4,300.00 | 4,210.00 | 4,221.27 | 0.0M |
| 2025-08-18 | 4,340.00 | 4,340.00 | 4,320.00 | 4,320.00 | 0.0M |
| 2025-08-15 | 4,415.00 | 4,415.00 | 4,410.00 | 4,415.00 | 0.0M |
| 2025-08-14 | 4,371.00 | 4,385.00 | 4,371.00 | 4,385.00 | 0.0M |
| 2025-08-13 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0M |
| 2025-08-12 | 4,289.00 | 4,289.00 | 4,289.00 | 4,289.00 | 0.0M |
| 2025-08-08 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0.0M |
| 2025-08-07 | 4,249.99 | 4,249.99 | 4,200.00 | 4,200.00 | 0.0M |
| 2025-08-06 | 4,209.00 | 4,209.00 | 4,209.00 | 4,209.00 | 0.0M |
| 2025-08-05 | 4,213.48 | 4,243.00 | 4,213.48 | 4,243.00 | 0.0M |
| 2025-08-04 | 4,160.00 | 4,176.47 | 4,160.00 | 4,176.47 | 0.0M |
| 2025-08-01 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 0.0M |
| 2025-07-31 | 4,239.00 | 4,239.00 | 4,178.00 | 4,200.00 | 0.0M |
| 2025-07-30 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0.0M |
| 2025-07-29 | 4,500.00 | 4,500.00 | 4,260.00 | 4,260.00 | 0.0M |
| 2025-07-28 | 4,394.00 | 4,419.75 | 4,388.40 | 4,419.75 | 0.0M |
| 2025-07-25 | 4,225.10 | 4,308.03 | 4,225.10 | 4,308.03 | 0.0M |
| 2025-07-24 | 4,345.00 | 4,350.00 | 4,323.00 | 4,323.00 | 0.0M |
| 2025-07-23 | 4,340.00 | 4,340.00 | 4,322.00 | 4,322.00 | 0.0M |
| 2025-07-22 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.0M |
| 2025-07-21 | 4,329.99 | 4,330.00 | 4,329.99 | 4,330.00 | 0.0M |
| 2025-07-18 | 4,290.01 | 4,290.01 | 4,287.34 | 4,287.34 | 0.0M |
| 2025-07-17 | 4,295.15 | 4,330.00 | 4,295.15 | 4,330.00 | 0.0M |
| 2025-07-14 | 4,313.00 | 4,329.99 | 4,289.00 | 4,318.50 | 0.0M |
| 2025-07-11 | 4,199.99 | 4,199.99 | 4,199.99 | 4,199.99 | 0.0M |
| 2025-07-10 | 4,200.00 | 4,235.00 | 4,180.00 | 4,208.61 | 0.0M |
| 2025-07-09 | 4,182.50 | 4,268.00 | 4,182.50 | 4,226.00 | 0.0M |
| 2025-07-08 | 4,084.73 | 4,084.73 | 4,084.73 | 4,084.73 | 0.0M |
| 2025-07-07 | 4,013.00 | 4,060.00 | 4,013.00 | 4,060.00 | 0.0M |
| 2025-07-03 | 4,023.00 | 4,050.00 | 4,023.00 | 4,050.00 | 0.0M |
| 2025-07-02 | 3,950.00 | 3,969.00 | 3,950.00 | 3,966.50 | 0.0M |
| 2025-06-30 | 3,919.00 | 3,920.00 | 3,919.00 | 3,920.00 | 0.0M |
| 2025-06-27 | 3,890.00 | 4,039.00 | 3,890.00 | 4,039.00 | 0.0M |
| 2025-06-26 | 3,762.51 | 3,840.00 | 3,762.51 | 3,840.00 | 0.0M |
| 2025-06-25 | 3,771.00 | 3,771.00 | 3,757.50 | 3,757.50 | 0.0M |
| 2025-06-24 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0M |
| 2025-06-23 | 3,860.00 | 3,860.00 | 3,840.00 | 3,856.00 | 0.0M |
| 2025-06-20 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2025-06-18 | 3,799.99 | 3,799.99 | 3,755.00 | 3,755.00 | 0.0M |
| 2025-06-17 | 3,810.00 | 3,861.00 | 3,789.00 | 3,799.00 | 0.0M |
| 2025-06-16 | 3,827.00 | 3,828.00 | 3,810.00 | 3,810.00 | 0.0M |
| 2025-06-13 | 3,780.50 | 3,788.86 | 3,770.00 | 3,775.00 | 0.0M |
| 2025-06-12 | 3,985.19 | 3,985.19 | 3,837.00 | 3,851.50 | 0.0M |
| 2025-06-11 | 4,040.47 | 4,040.47 | 4,030.00 | 4,030.00 | 0.0M |
| 2025-06-10 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2025-06-09 | 4,066.00 | 4,130.00 | 4,066.00 | 4,130.00 | 0.0M |
| 2025-06-06 | 4,004.00 | 4,004.00 | 3,990.00 | 3,990.00 | 0.0M |
| 2025-06-05 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 0.0M |
| 2025-06-04 | 4,090.00 | 4,103.00 | 4,090.00 | 4,092.76 | 0.0M |
| 2025-06-03 | 4,133.00 | 4,133.00 | 4,133.00 | 4,133.00 | 0.0M |
| 2025-06-02 | 4,052.60 | 4,052.60 | 4,052.60 | 4,052.60 | 0.0M |
| 2025-05-30 | 4,017.50 | 4,017.50 | 4,017.50 | 4,017.50 | 0.0M |
| 2025-05-29 | 4,050.00 | 4,050.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2025-05-28 | 3,918.00 | 3,918.00 | 3,918.00 | 3,918.00 | 0.0M |
| 2025-05-27 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.0M |
| 2025-05-23 | 3,896.60 | 3,896.60 | 3,896.60 | 3,896.60 | 0.0M |
| 2025-05-22 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0M |
| 2025-05-21 | 3,970.00 | 3,970.00 | 3,944.05 | 3,944.05 | 0.0M |
| 2025-05-20 | 4,000.00 | 4,000.00 | 3,995.15 | 3,995.15 | 0.0M |
| 2025-05-19 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0M |
| 2025-05-16 | 3,983.83 | 3,983.83 | 3,980.60 | 3,980.60 | 0.0M |
| 2025-05-15 | 4,045.00 | 4,045.00 | 4,005.80 | 4,020.00 | 0.0M |
| 2025-05-14 | 3,999.99 | 3,999.99 | 3,958.00 | 3,958.00 | 0.0M |
| 2025-05-13 | 3,900.01 | 3,990.00 | 3,900.01 | 3,980.00 | 0.0M |
| 2025-05-12 | 3,850.00 | 3,887.00 | 3,850.00 | 3,876.00 | 0.0M |
| 2025-05-09 | 3,759.23 | 3,773.77 | 3,754.99 | 3,773.77 | 0.0M |
| 2025-05-08 | 3,750.00 | 3,795.99 | 3,750.00 | 3,788.75 | 0.0M |
| 2025-05-07 | 3,647.00 | 3,647.00 | 3,647.00 | 3,647.00 | 0.0M |
| 2025-05-06 | 3,647.00 | 3,647.00 | 3,647.00 | 3,647.00 | 0.0M |
| 2025-05-02 | 3,660.00 | 3,660.00 | 3,659.00 | 3,659.00 | 0.0M |
| 2025-04-30 | 3,560.00 | 3,568.13 | 3,560.00 | 3,568.13 | 0.0M |
| 2025-04-29 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 0.0M |
| 2025-04-28 | 3,539.00 | 3,576.00 | 3,539.00 | 3,565.00 | 0.0M |
| 2025-04-24 | 3,387.50 | 3,450.00 | 3,387.50 | 3,447.50 | 0.0M |
| 2025-04-23 | 3,339.00 | 3,430.00 | 3,339.00 | 3,386.60 | 0.0M |
| 2025-04-21 | 3,098.85 | 3,098.85 | 3,098.85 | 3,098.85 | 0.0M |
| 2025-04-16 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0M |
| 2025-04-11 | 3,133.00 | 3,133.00 | 3,133.00 | 3,133.00 | 0.0M |
| 2025-04-10 | 3,135.88 | 3,135.88 | 3,135.88 | 3,135.88 | 0.0M |
| 2025-04-09 | 2,945.00 | 3,210.00 | 2,945.00 | 3,210.00 | 0.0M |
| 2025-04-08 | 2,990.05 | 2,990.05 | 2,945.00 | 2,945.00 | 0.0M |
| 2025-04-07 | 2,761.00 | 2,825.00 | 2,761.00 | 2,825.00 | 0.0M |
| 2025-04-04 | 3,000.00 | 3,000.00 | 2,779.00 | 2,850.01 | 0.0M |
| 2025-04-03 | 3,100.00 | 3,115.50 | 3,080.00 | 3,080.00 | 0.0M |
| 2025-04-02 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0M |
| 2025-03-28 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2025-03-27 | 3,680.00 | 3,680.00 | 3,648.75 | 3,659.94 | 0.0M |
| 2025-03-25 | 3,660.00 | 3,680.00 | 3,655.00 | 3,680.00 | 0.0M |
| 2025-03-24 | 3,690.00 | 3,690.00 | 3,652.00 | 3,652.00 | 0.0M |
| 2025-03-21 | 3,546.68 | 3,690.00 | 3,546.68 | 3,615.30 | 0.0M |
| 2025-03-20 | 3,479.03 | 3,479.03 | 3,479.03 | 3,479.03 | 0.0M |
| 2025-03-19 | 3,441.68 | 3,470.00 | 3,400.00 | 3,470.00 | 0.0M |
| 2025-03-18 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0M |
| 2025-03-14 | 3,212.00 | 3,228.00 | 3,212.00 | 3,228.00 | 0.0M |
| 2025-03-13 | 3,204.01 | 3,204.01 | 3,204.00 | 3,204.00 | 0.0M |
| 2025-03-12 | 3,140.60 | 3,215.00 | 3,140.60 | 3,215.00 | 0.0M |
| 2025-03-11 | 2,987.62 | 3,044.50 | 2,987.62 | 3,044.50 | 0.0M |
| 2025-03-10 | 3,000.01 | 3,026.50 | 3,000.01 | 3,026.49 | 0.0M |
| 2025-03-07 | 3,050.59 | 3,116.00 | 3,050.59 | 3,116.00 | 0.0M |
| 2025-03-06 | 3,268.00 | 3,268.00 | 3,229.91 | 3,229.91 | 0.0M |
| 2025-03-05 | 3,280.00 | 3,338.00 | 3,259.00 | 3,338.00 | 0.0M |
| 2025-03-04 | 3,435.00 | 3,435.00 | 3,290.00 | 3,327.00 | 0.0M |
| 2025-03-03 | 3,574.00 | 3,574.00 | 3,562.31 | 3,562.31 | 0.0M |
| 2025-02-28 | 3,558.00 | 3,590.68 | 3,558.00 | 3,574.00 | 0.0M |
| 2025-02-27 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2025-02-26 | 3,654.52 | 3,654.52 | 3,535.00 | 3,550.00 | 0.0M |
| 2025-02-25 | 3,681.00 | 3,681.00 | 3,625.00 | 3,643.00 | 0.0M |
| 2025-02-24 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0M |
| 2025-02-21 | 3,651.70 | 3,678.21 | 3,581.00 | 3,581.00 | 0.0M |
| 2025-02-20 | 3,685.00 | 3,685.00 | 3,660.42 | 3,660.42 | 0.0M |
| 2025-02-19 | 3,786.70 | 3,786.70 | 3,745.00 | 3,745.00 | 0.0M |
| 2025-02-18 | 3,760.00 | 3,780.00 | 3,745.00 | 3,745.00 | 0.0M |
| 2025-02-17 | 3,804.99 | 3,804.99 | 3,804.99 | 3,804.99 | 0.0M |
| 2025-02-14 | 3,728.00 | 3,728.00 | 3,728.00 | 3,728.00 | 0.0M |
| 2025-02-13 | 3,832.76 | 3,832.76 | 3,791.00 | 3,805.00 | 0.0M |
| 2025-02-12 | 3,785.00 | 3,800.00 | 3,785.00 | 3,800.00 | 0.0M |
| 2025-02-11 | 3,722.25 | 3,722.25 | 3,722.15 | 3,722.15 | 0.0M |
| 2025-02-10 | 3,745.49 | 3,745.50 | 3,720.00 | 3,720.00 | 0.0M |
| 2025-02-07 | 3,791.52 | 3,791.52 | 3,732.76 | 3,732.76 | 0.0M |
| 2025-02-06 | 3,766.00 | 3,766.00 | 3,753.24 | 3,753.24 | 0.0M |
| 2025-02-05 | 3,614.99 | 3,732.76 | 3,614.99 | 3,732.76 | 0.0M |
| 2025-02-04 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0M |
| 2025-01-31 | 3,723.00 | 3,723.00 | 3,688.80 | 3,689.02 | 0.0M |
| 2025-01-30 | 3,538.23 | 3,660.00 | 3,538.23 | 3,660.00 | 0.0M |
| 2025-01-29 | 3,700.00 | 3,700.00 | 3,535.45 | 3,556.01 | 0.0M |
| 2025-01-28 | 3,709.97 | 3,865.00 | 3,683.00 | 3,683.00 | 0.0M |
| 2025-01-27 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0M |
| 2025-01-24 | 3,551.00 | 3,620.00 | 3,551.00 | 3,620.00 | 0.0M |
| 2025-01-23 | 3,620.26 | 3,620.26 | 3,620.26 | 3,620.26 | 0.0M |
| 2025-01-22 | 3,620.99 | 3,620.99 | 3,620.99 | 3,620.99 | 0.0M |
| 2025-01-21 | 3,620.00 | 3,629.00 | 3,617.00 | 3,629.00 | 0.0M |
| 2025-01-17 | 3,537.60 | 3,555.18 | 3,527.00 | 3,555.18 | 0.0M |
| 2025-01-16 | 3,458.54 | 3,537.60 | 3,458.54 | 3,537.60 | 0.0M |
| 2025-01-15 | 3,377.03 | 3,377.03 | 3,377.03 | 3,377.03 | 0.0M |
| 2025-01-14 | 3,450.00 | 3,450.00 | 3,394.00 | 3,394.00 | 0.0M |
| 2025-01-13 | 3,551.00 | 3,551.00 | 3,515.00 | 3,521.70 | 0.0M |
| 2025-01-10 | 3,500.00 | 3,580.00 | 3,500.00 | 3,570.01 | 0.0M |
| 2025-01-08 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0M |
| 2025-01-07 | 3,519.99 | 3,532.00 | 3,500.00 | 3,532.00 | 0.0M |
| 2025-01-06 | 3,499.99 | 3,499.99 | 3,475.00 | 3,475.00 | 0.0M |
| 2025-01-03 | 3,540.00 | 3,540.00 | 3,510.00 | 3,520.00 | 0.0M |
| 2025-01-02 | 3,538.00 | 3,538.00 | 3,538.00 | 3,538.00 | 0.0M |