6,756.85
Última Actualización: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-25 | 6,773.25 | 6,773.25 | 6,773.25 | 6,756.85 | 0.0M |
| 2025-09-24 | 6,928.00 | 6,928.00 | 6,928.00 | 6,881.00 | 0.0M |
| 2025-09-23 | 6,881.00 | 6,881.00 | 6,881.00 | 6,881.00 | 0.0M |
| 2025-09-22 | 7,036.00 | 7,036.00 | 7,036.00 | 6,937.15 | 0.0M |
| 2025-09-21 | 7,241.78 | 7,241.78 | 7,241.78 | 7,241.78 | 0.0M |
| 2025-09-18 | 7,132.00 | 7,132.00 | 7,132.00 | 7,200.00 | 0.0M |
| 2025-09-17 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2025-09-15 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2025-09-12 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2025-09-11 | 6,467.13 | 6,467.13 | 6,467.13 | 7,000.00 | 0.0M |
| 2025-09-10 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2025-09-09 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2025-09-08 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2025-09-05 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2025-09-04 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2025-09-03 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2025-09-02 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2025-09-01 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2025-08-29 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2025-08-28 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2025-08-27 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 0.0M |
| 2025-08-26 | 6,713.81 | 6,822.01 | 6,713.81 | 6,670.00 | 0.0M |
| 2025-08-25 | 6,600.00 | 6,765.62 | 6,600.00 | 6,670.00 | 0.0M |
| 2025-08-22 | 6,657.00 | 6,670.00 | 6,657.00 | 6,670.00 | 0.0M |
| 2025-08-21 | 6,363.27 | 6,363.27 | 6,363.27 | 6,400.00 | 0.0M |
| 2025-08-20 | 6,000.00 | 6,381.78 | 6,000.00 | 6,400.00 | 0.0M |
| 2025-08-19 | 6,690.00 | 6,690.00 | 6,377.40 | 6,690.00 | 0.0M |
| 2025-08-18 | 6,680.00 | 6,690.00 | 6,680.00 | 6,690.00 | 0.0M |
| 2025-08-15 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 0.0M |
| 2025-08-14 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 0.0M |
| 2025-08-13 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 0.0M |
| 2025-08-12 | 6,400.00 | 6,400.00 | 6,300.36 | 6,350.00 | 0.0M |
| 2025-08-11 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 0.0M |
| 2025-08-08 | 6,437.49 | 6,474.15 | 6,437.49 | 6,494.63 | 0.0M |
| 2025-08-07 | 6,645.00 | 6,645.00 | 6,645.00 | 6,645.00 | 0.0M |
| 2025-08-06 | 6,317.26 | 6,674.94 | 6,317.26 | 6,613.00 | 0.0M |
| 2025-08-05 | 6,555.00 | 6,555.00 | 6,555.00 | 6,555.00 | 0.0M |
| 2025-08-04 | 6,950.00 | 6,987.45 | 6,950.00 | 6,900.00 | 0.0M |
| 2025-08-01 | 6,950.50 | 6,950.50 | 6,912.10 | 6,950.21 | 0.0M |
| 2025-07-31 | 7,340.00 | 7,340.00 | 7,225.00 | 7,225.00 | 0.0M |
| 2025-07-30 | 6,212.88 | 6,212.88 | 6,212.88 | 6,212.88 | 0.0M |
| 2025-07-29 | 6,458.95 | 6,458.95 | 6,296.83 | 6,212.88 | 0.0M |
| 2025-07-28 | 6,300.00 | 6,300.00 | 6,300.00 | 6,200.00 | 0.0M |
| 2025-07-25 | 6,141.96 | 6,141.96 | 6,141.96 | 6,200.00 | 0.0M |
| 2025-07-24 | 6,198.89 | 6,198.89 | 5,966.66 | 6,200.00 | 0.0M |
| 2025-07-23 | 6,309.00 | 6,309.00 | 6,309.00 | 6,309.00 | 0.0M |
| 2025-07-22 | 6,309.00 | 6,309.00 | 6,309.00 | 6,309.00 | 0.0M |
| 2025-07-21 | 6,462.00 | 6,462.00 | 6,462.00 | 6,462.00 | 0.0M |
| 2025-07-18 | 6,462.00 | 6,462.00 | 6,462.00 | 6,462.00 | 0.0M |
| 2025-07-17 | 6,462.00 | 6,462.00 | 6,462.00 | 6,462.00 | 0.0M |
| 2025-07-16 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2025-07-15 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2025-07-14 | 6,462.00 | 6,462.00 | 6,462.00 | 6,462.00 | 0.0M |
| 2025-07-11 | 6,462.00 | 6,462.00 | 6,462.00 | 6,462.00 | 0.0M |
| 2025-07-10 | 6,462.00 | 6,462.00 | 6,462.00 | 6,462.00 | 0.0M |
| 2025-07-09 | 6,462.00 | 6,462.00 | 6,462.00 | 6,462.00 | 0.0M |
| 2025-07-08 | 6,464.70 | 6,464.70 | 6,443.80 | 6,462.00 | 0.0M |
| 2025-07-07 | 6,610.00 | 6,620.78 | 6,610.00 | 6,610.00 | 0.0M |
| 2025-07-04 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0.0M |
| 2025-07-03 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0.0M |
| 2025-07-02 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0.0M |
| 2025-07-01 | 6,424.39 | 6,424.39 | 6,424.39 | 6,180.00 | 0.0M |
| 2025-06-30 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0.0M |
| 2025-06-27 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0.0M |
| 2025-06-26 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0.0M |
| 2025-06-25 | 5,954.71 | 5,954.71 | 5,954.71 | 6,180.00 | 0.0M |
| 2025-06-24 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0.0M |
| 2025-06-23 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0.0M |
| 2025-06-20 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2025-06-19 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2025-06-18 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2025-06-17 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.0M |
| 2025-06-16 | 5,404.50 | 5,550.00 | 5,404.50 | 5,450.00 | 0.0M |
| 2025-06-13 | 5,644.22 | 5,644.22 | 5,644.22 | 6,129.00 | 0.0M |
| 2025-06-12 | 6,105.00 | 6,105.00 | 6,105.00 | 6,129.00 | 0.0M |
| 2025-06-11 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2025-06-10 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2025-06-09 | 6,430.00 | 6,430.00 | 6,430.00 | 6,550.00 | 0.0M |
| 2025-06-06 | 6,581.06 | 6,581.06 | 6,581.06 | 6,550.00 | 0.0M |
| 2025-06-05 | 6,611.30 | 6,611.30 | 6,611.30 | 6,570.00 | 0.0M |
| 2025-06-04 | 6,368.00 | 6,368.00 | 6,368.00 | 6,593.00 | 0.0M |
| 2025-06-03 | 6,400.50 | 6,400.50 | 6,400.50 | 5,845.00 | 0.0M |
| 2025-06-02 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 0.0M |
| 2025-05-30 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 0.0M |
| 2025-05-29 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 0.0M |
| 2025-05-28 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 0.0M |
| 2025-05-27 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 0.0M |
| 2025-05-26 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 0.0M |
| 2025-05-23 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 0.0M |
| 2025-05-22 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 0.0M |
| 2025-05-21 | 5,729.00 | 5,729.00 | 5,728.00 | 5,770.61 | 0.0M |
| 2025-05-20 | 5,800.88 | 5,800.88 | 5,800.88 | 5,770.61 | 0.0M |
| 2025-05-19 | 5,893.54 | 5,893.54 | 5,893.54 | 5,850.00 | 0.0M |
| 2025-05-16 | 5,820.00 | 5,820.00 | 5,820.00 | 5,850.00 | 0.0M |
| 2025-05-15 | 5,750.01 | 5,750.01 | 5,750.01 | 5,750.00 | 0.0M |
| 2025-05-14 | 6,046.95 | 6,046.95 | 5,783.05 | 5,700.00 | 0.0M |
| 2025-05-13 | 5,469.00 | 5,469.00 | 5,469.00 | 5,700.00 | 0.0M |
| 2025-05-12 | 5,283.39 | 5,283.39 | 5,283.39 | 5,685.00 | 0.0M |
| 2025-05-09 | 5,260.00 | 5,260.00 | 5,260.00 | 5,685.00 | 0.0M |
| 2025-05-08 | 5,604.00 | 5,681.00 | 5,604.00 | 5,685.00 | 0.0M |
| 2025-05-07 | 5,101.88 | 5,101.88 | 5,090.00 | 5,115.00 | 0.0M |
| 2025-05-06 | 5,051.15 | 5,106.00 | 5,051.15 | 5,103.00 | 0.0M |
| 2025-05-05 | 4,960.93 | 5,198.70 | 4,960.93 | 5,048.20 | 0.0M |
| 2025-05-02 | 5,048.20 | 5,048.20 | 5,048.20 | 5,048.20 | 0.0M |
| 2025-04-30 | 4,698.78 | 4,698.78 | 4,698.78 | 4,731.00 | 0.0M |
| 2025-04-29 | 4,728.00 | 4,728.00 | 4,728.00 | 4,695.00 | 0.0M |
| 2025-04-28 | 4,670.06 | 4,670.06 | 4,670.06 | 4,670.06 | 0.0M |
| 2025-04-25 | 4,670.06 | 4,670.06 | 4,670.06 | 4,670.06 | 0.0M |
| 2025-04-24 | 4,410.37 | 4,479.77 | 4,410.37 | 4,441.60 | 0.0M |
| 2025-04-23 | 4,368.00 | 4,400.00 | 4,368.00 | 4,400.00 | 0.0M |
| 2025-04-22 | 4,152.96 | 4,152.96 | 4,152.96 | 4,066.69 | 0.0M |
| 2025-04-21 | 4,066.69 | 4,066.69 | 4,066.69 | 4,066.69 | 0.0M |
| 2025-04-16 | 3,976.64 | 3,976.64 | 3,976.64 | 4,066.69 | 0.0M |
| 2025-04-15 | 4,086.99 | 4,086.99 | 4,086.99 | 4,086.99 | 0.0M |
| 2025-04-14 | 4,086.99 | 4,086.99 | 4,086.99 | 4,086.99 | 0.0M |
| 2025-04-11 | 4,319.69 | 4,319.69 | 4,319.69 | 4,319.69 | 0.0M |
| 2025-04-10 | 4,060.00 | 4,137.63 | 4,053.00 | 4,319.69 | 0.0M |
| 2025-04-09 | 3,805.00 | 4,261.00 | 3,805.00 | 4,320.00 | 0.0M |
| 2025-04-08 | 3,783.00 | 3,783.00 | 3,783.00 | 3,783.00 | 0.0M |
| 2025-04-07 | 3,171.00 | 3,171.00 | 3,168.75 | 3,500.00 | 0.0M |
| 2025-04-04 | 3,371.71 | 3,412.56 | 3,200.00 | 3,552.79 | 0.0M |
| 2025-04-03 | 3,755.54 | 3,850.00 | 3,553.58 | 3,552.79 | 0.0M |
| 2025-04-02 | 4,549.00 | 4,605.26 | 4,466.86 | 4,600.98 | 0.0M |
| 2025-04-01 | 4,275.01 | 4,275.01 | 4,275.01 | 4,259.00 | 0.0M |
| 2025-03-26 | 4,124.00 | 4,124.00 | 4,124.00 | 4,420.00 | 0.0M |
| 2025-03-25 | 4,390.00 | 4,462.00 | 4,381.00 | 4,420.00 | 0.0M |
| 2025-03-24 | 4,081.89 | 4,254.00 | 4,081.89 | 4,263.00 | 0.0M |
| 2025-03-21 | 3,900.00 | 3,922.00 | 3,900.00 | 3,755.00 | 0.0M |
| 2025-03-20 | 3,895.00 | 3,895.00 | 3,725.00 | 3,755.00 | 0.0M |
| 2025-03-10 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0M |
| 2025-03-07 | 3,830.00 | 3,830.00 | 3,487.53 | 3,850.00 | 0.0M |
| 2025-03-06 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0M |
| 2025-03-05 | 4,216.14 | 4,353.00 | 4,216.14 | 4,370.00 | 0.0M |
| 2025-03-04 | 4,200.00 | 4,310.00 | 4,200.00 | 4,520.00 | 0.0M |
| 2025-03-03 | 4,510.66 | 4,510.66 | 4,510.66 | 4,530.00 | 0.0M |
| 2025-02-28 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 0.0M |
| 2025-02-27 | 4,685.00 | 4,815.00 | 4,677.80 | 4,573.20 | 0.0M |
| 2025-02-26 | 4,820.00 | 4,820.00 | 4,733.00 | 4,720.00 | 0.0M |
| 2025-02-21 | 4,721.63 | 4,721.63 | 4,565.00 | 4,660.00 | 0.0M |
| 2025-02-20 | 5,210.00 | 5,210.00 | 4,815.00 | 5,015.00 | 0.0M |
| 2025-02-19 | 5,960.00 | 5,960.00 | 5,857.00 | 5,859.00 | 0.0M |
| 2025-02-18 | 5,847.39 | 5,968.07 | 5,756.00 | 5,870.00 | 0.0M |
| 2025-02-17 | 5,796.00 | 5,796.00 | 5,796.00 | 5,796.00 | 0.0M |
| 2025-02-14 | 5,589.00 | 5,780.55 | 5,580.30 | 5,796.00 | 0.0M |
| 2025-02-13 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 0.0M |
| 2025-02-12 | 5,467.96 | 5,515.89 | 5,467.96 | 5,461.21 | 0.0M |
| 2025-02-11 | 5,472.62 | 5,472.62 | 5,472.62 | 5,595.00 | 0.0M |
| 2025-02-10 | 5,427.00 | 5,524.82 | 5,420.66 | 5,595.00 | 0.0M |
| 2025-01-22 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0M |
| 2025-01-21 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0M |
| 2025-01-20 | 4,917.00 | 4,917.00 | 4,917.00 | 4,917.00 | 0.0M |
| 2025-01-17 | 4,917.00 | 4,917.00 | 4,917.00 | 4,917.00 | 0.0M |
| 2025-01-16 | 4,917.00 | 4,917.00 | 4,917.00 | 4,917.00 | 0.0M |
| 2025-01-15 | 4,200.00 | 4,379.20 | 4,200.00 | 4,200.00 | 0.0M |
| 2025-01-14 | 4,043.97 | 4,043.97 | 4,043.97 | 3,999.45 | 0.0M |
| 2025-01-13 | 3,939.04 | 3,939.04 | 3,939.04 | 3,977.35 | 0.0M |
| 2025-01-10 | 4,034.27 | 4,034.27 | 3,943.00 | 3,939.04 | 0.0M |
| 2025-01-09 | 3,978.87 | 3,978.87 | 3,978.87 | 3,978.87 | 0.0M |
| 2025-01-08 | 3,979.36 | 3,979.36 | 3,978.87 | 3,978.87 | 0.0M |
| 2025-01-07 | 4,094.51 | 4,094.51 | 4,094.51 | 4,021.71 | 0.0M |
| 2025-01-06 | 3,820.00 | 3,870.00 | 3,640.00 | 3,798.00 | 0.0M |
| 2025-01-03 | 3,836.14 | 4,175.01 | 3,836.14 | 3,820.00 | 0.0M |
| 2025-01-02 | 4,310.00 | 4,310.00 | 4,250.00 | 4,215.00 | 0.0M |