52,000.00
Última Actualización: 2025-09-24
| 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 |
|---|---|---|---|---|---|
| 2025-09-24 | 51,300.00 | 52,000.00 | 51,100.00 | 52,000.00 | 0.0M |
| 2025-09-23 | 50,900.00 | 51,300.00 | 50,900.00 | 51,300.00 | 0.0M |
| 2025-09-22 | 50,000.00 | 50,900.00 | 49,050.00 | 50,900.00 | 0.0M |
| 2025-09-19 | 49,550.00 | 51,300.00 | 49,500.00 | 51,300.00 | 0.0M |
| 2025-09-18 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.0M |
| 2025-09-16 | 50,800.00 | 51,300.00 | 50,800.00 | 51,100.00 | 0.0M |
| 2025-09-15 | 49,850.00 | 50,800.00 | 49,850.00 | 50,800.00 | 0.0M |
| 2025-09-12 | 50,000.00 | 50,000.00 | 49,850.00 | 49,850.00 | 0.0M |
| 2025-09-11 | 51,400.00 | 51,400.00 | 50,000.00 | 50,900.00 | 0.0M |
| 2025-09-10 | 50,000.00 | 51,800.00 | 50,000.00 | 51,800.00 | 0.0M |
| 2025-09-09 | 49,900.00 | 50,100.00 | 49,500.00 | 49,500.00 | 0.0M |
| 2025-09-08 | 50,100.00 | 52,900.00 | 50,100.00 | 50,100.00 | 0.0M |
| 2025-09-05 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 0.0M |
| 2025-09-04 | 49,550.00 | 49,800.00 | 49,500.00 | 49,550.00 | 0.0M |
| 2025-09-03 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.0M |
| 2025-08-29 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 0.0M |
| 2025-08-28 | 50,300.00 | 50,300.00 | 49,300.00 | 50,300.00 | 0.0M |
| 2025-08-27 | 49,900.00 | 50,300.00 | 49,900.00 | 50,300.00 | 0.0M |
| 2025-08-26 | 49,250.00 | 49,250.00 | 49,250.00 | 49,250.00 | 0.0M |
| 2025-08-25 | 50,000.00 | 50,800.00 | 50,000.00 | 50,800.00 | 0.0M |
| 2025-08-22 | 49,800.00 | 49,800.00 | 49,150.00 | 49,150.00 | 0.0M |
| 2025-08-21 | 49,800.00 | 49,900.00 | 49,800.00 | 49,800.00 | 0.0M |
| 2025-08-20 | 50,000.00 | 50,000.00 | 49,800.00 | 49,800.00 | 0.0M |
| 2025-08-19 | 50,000.00 | 50,200.00 | 50,000.00 | 50,000.00 | 0.0M |
| 2025-08-18 | 50,200.00 | 50,800.00 | 50,000.00 | 50,100.00 | 0.0M |
| 2025-08-15 | 50,400.00 | 50,500.00 | 50,400.00 | 50,500.00 | 0.0M |
| 2025-08-14 | 50,700.00 | 50,700.00 | 50,400.00 | 50,700.00 | 0.0M |
| 2025-08-13 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2025-08-12 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2025-08-11 | 51,000.00 | 51,000.00 | 50,100.00 | 50,400.00 | 0.0M |
| 2025-08-08 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0.0M |
| 2025-08-07 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0.0M |
| 2025-08-06 | 50,800.00 | 51,000.00 | 50,000.00 | 51,000.00 | 0.0M |
| 2025-08-05 | 50,100.00 | 50,900.00 | 50,100.00 | 50,800.00 | 0.0M |
| 2025-08-04 | 50,900.00 | 50,900.00 | 50,100.00 | 50,100.00 | 0.0M |
| 2025-08-01 | 49,550.00 | 51,300.00 | 49,550.00 | 51,300.00 | 0.0M |
| 2025-07-31 | 50,000.00 | 50,800.00 | 50,000.00 | 50,800.00 | 0.0M |
| 2025-07-30 | 50,200.00 | 51,400.00 | 50,000.00 | 50,100.00 | 0.0M |
| 2025-07-29 | 50,100.00 | 51,900.00 | 50,100.00 | 50,200.00 | 0.0M |
| 2025-07-28 | 50,200.00 | 51,000.00 | 50,100.00 | 51,000.00 | 0.0M |
| 2025-07-25 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2025-07-24 | 50,800.00 | 50,800.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2025-07-23 | 50,800.00 | 50,900.00 | 50,500.00 | 50,800.00 | 0.0M |
| 2025-07-22 | 50,900.00 | 50,900.00 | 50,800.00 | 50,800.00 | 0.0M |
| 2025-07-21 | 50,500.00 | 51,000.00 | 50,500.00 | 50,900.00 | 0.0M |
| 2025-07-18 | 50,600.00 | 51,800.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2025-07-17 | 50,500.00 | 50,900.00 | 50,500.00 | 50,700.00 | 0.0M |
| 2025-07-16 | 51,000.00 | 51,900.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2025-07-15 | 51,000.00 | 51,900.00 | 49,900.00 | 51,000.00 | 0.0M |
| 2025-07-14 | 48,550.00 | 50,500.00 | 48,550.00 | 50,000.00 | 0.0M |
| 2025-07-11 | 49,750.00 | 49,900.00 | 49,400.00 | 49,900.00 | 0.0M |
| 2025-07-10 | 49,950.00 | 49,950.00 | 49,650.00 | 49,750.00 | 0.0M |
| 2025-07-09 | 49,750.00 | 49,950.00 | 49,750.00 | 49,950.00 | 0.0M |
| 2025-07-08 | 50,000.00 | 50,000.00 | 49,600.00 | 49,950.00 | 0.0M |
| 2025-07-07 | 50,000.00 | 50,000.00 | 49,250.00 | 49,700.00 | 0.0M |
| 2025-07-04 | 51,900.00 | 52,200.00 | 49,500.00 | 49,750.00 | 0.0M |
| 2025-07-03 | 53,044.85 | 53,426.47 | 51,899.99 | 51,899.99 | 0.0M |
| 2025-07-02 | 50,755.14 | 50,755.14 | 50,373.52 | 50,564.33 | 0.0M |
| 2025-07-01 | 49,133.27 | 51,041.36 | 49,133.27 | 50,755.14 | 0.0M |
| 2025-06-30 | 49,037.86 | 49,133.27 | 48,560.84 | 49,133.27 | 0.0M |
| 2025-06-27 | 49,133.27 | 49,133.27 | 48,560.84 | 48,560.84 | 0.0M |
| 2025-06-26 | 51,500.00 | 51,500.00 | 51,200.00 | 51,200.00 | 0.0M |
| 2025-06-25 | 51,300.00 | 51,500.00 | 51,100.00 | 51,300.00 | 0.0M |
| 2025-06-24 | 51,400.00 | 51,400.00 | 50,900.00 | 51,300.00 | 0.0M |
| 2025-06-23 | 51,500.00 | 51,500.00 | 50,900.00 | 51,000.00 | 0.0M |
| 2025-06-20 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 0.0M |
| 2025-06-19 | 51,500.00 | 51,500.00 | 51,300.00 | 51,300.00 | 0.0M |
| 2025-06-18 | 51,000.00 | 52,400.00 | 51,000.00 | 51,500.00 | 0.0M |
| 2025-06-17 | 50,500.00 | 50,900.00 | 50,500.00 | 50,900.00 | 0.0M |
| 2025-06-13 | 50,800.00 | 51,400.00 | 50,800.00 | 51,000.00 | 0.0M |
| 2025-06-12 | 50,700.00 | 50,800.00 | 50,700.00 | 50,800.00 | 0.0M |
| 2025-06-11 | 51,000.00 | 51,000.00 | 50,700.00 | 50,700.00 | 0.0M |
| 2025-06-10 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0.0M |
| 2025-06-06 | 50,100.00 | 50,900.00 | 50,000.00 | 50,000.00 | 0.0M |
| 2025-06-05 | 51,400.00 | 51,400.00 | 50,000.00 | 50,000.00 | 0.0M |
| 2025-06-04 | 50,600.00 | 51,900.00 | 50,600.00 | 51,500.00 | 0.0M |
| 2025-06-02 | 50,000.00 | 50,600.00 | 50,000.00 | 50,600.00 | 0.0M |
| 2025-05-30 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.0M |
| 2025-05-29 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.0M |
| 2025-05-28 | 49,800.00 | 49,800.00 | 49,800.00 | 49,800.00 | 0.0M |
| 2025-05-27 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 0.0M |
| 2025-05-26 | 49,550.00 | 50,000.00 | 49,550.00 | 50,000.00 | 0.0M |
| 2025-05-22 | 49,500.00 | 50,000.00 | 49,500.00 | 50,000.00 | 0.0M |
| 2025-05-21 | 50,000.00 | 50,000.00 | 49,500.00 | 49,500.00 | 0.0M |
| 2025-05-20 | 50,000.00 | 50,000.00 | 49,500.00 | 49,500.00 | 0.0M |
| 2025-05-19 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.0M |
| 2025-05-16 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 0.0M |
| 2025-05-14 | 50,600.00 | 50,600.00 | 50,000.00 | 50,500.00 | 0.0M |
| 2025-05-13 | 50,100.00 | 50,600.00 | 50,100.00 | 50,200.00 | 0.0M |
| 2025-05-12 | 50,100.00 | 50,200.00 | 50,100.00 | 50,100.00 | 0.0M |
| 2025-05-09 | 50,400.00 | 50,700.00 | 50,100.00 | 50,500.00 | 0.0M |
| 2025-05-08 | 50,500.00 | 50,500.00 | 50,200.00 | 50,400.00 | 0.0M |
| 2025-05-07 | 50,000.00 | 50,600.00 | 49,900.00 | 50,400.00 | 0.0M |
| 2025-05-06 | 50,000.00 | 50,500.00 | 49,900.00 | 49,900.00 | 0.0M |
| 2025-05-05 | 48,500.00 | 50,900.00 | 48,500.00 | 50,000.00 | 0.0M |
| 2025-04-29 | 49,500.00 | 49,900.00 | 49,500.00 | 49,900.00 | 0.0M |
| 2025-04-28 | 49,750.00 | 49,750.00 | 49,500.00 | 49,500.00 | 0.0M |
| 2025-04-25 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | 0.0M |
| 2025-04-24 | 49,600.00 | 49,600.00 | 49,300.00 | 49,550.00 | 0.0M |
| 2025-04-23 | 49,700.00 | 49,700.00 | 49,700.00 | 49,700.00 | 0.0M |
| 2025-04-22 | 49,050.00 | 49,800.00 | 48,500.00 | 48,500.00 | 0.0M |
| 2025-04-21 | 49,000.00 | 49,000.00 | 48,900.00 | 49,000.00 | 0.0M |
| 2025-04-18 | 49,500.00 | 49,500.00 | 49,000.00 | 49,000.00 | 0.0M |
| 2025-04-17 | 48,150.00 | 49,500.00 | 48,150.00 | 49,500.00 | 0.0M |
| 2025-04-16 | 50,100.00 | 50,100.00 | 48,150.00 | 48,150.00 | 0.0M |
| 2025-04-15 | 49,500.00 | 50,000.00 | 49,000.00 | 49,900.00 | 0.0M |
| 2025-04-14 | 48,500.00 | 49,800.00 | 48,500.00 | 49,800.00 | 0.0M |
| 2025-04-11 | 50,500.00 | 50,500.00 | 48,500.00 | 48,500.00 | 0.0M |
| 2025-04-10 | 48,200.00 | 48,500.00 | 48,000.00 | 48,500.00 | 0.0M |
| 2025-04-09 | 45,200.00 | 45,500.00 | 45,200.00 | 45,350.00 | 0.0M |
| 2025-04-08 | 47,150.00 | 47,900.00 | 45,000.00 | 47,600.00 | 0.0M |
| 2025-04-04 | 47,500.00 | 47,500.00 | 45,600.00 | 47,150.00 | 0.0M |
| 2025-04-03 | 50,300.00 | 50,300.00 | 48,000.00 | 48,000.00 | 0.0M |
| 2025-04-02 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0.0M |
| 2025-04-01 | 50,500.00 | 50,600.00 | 50,500.00 | 50,600.00 | 0.0M |
| 2025-03-31 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0.0M |
| 2025-03-28 | 51,500.00 | 51,500.00 | 51,000.00 | 51,000.00 | 0.0M |
| 2025-03-27 | 50,800.00 | 51,900.00 | 50,800.00 | 51,500.00 | 0.0M |
| 2025-03-26 | 50,600.00 | 51,000.00 | 50,500.00 | 50,900.00 | 0.0M |
| 2025-03-25 | 50,700.00 | 50,700.00 | 50,200.00 | 50,200.00 | 0.0M |
| 2025-03-24 | 50,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | 0.0M |
| 2025-03-21 | 50,700.00 | 50,700.00 | 50,500.00 | 50,700.00 | 0.0M |
| 2025-03-20 | 50,800.00 | 50,800.00 | 50,300.00 | 50,500.00 | 0.0M |
| 2025-03-19 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2025-03-18 | 50,200.00 | 51,900.00 | 50,200.00 | 51,000.00 | 0.0M |
| 2025-03-17 | 50,200.00 | 50,400.00 | 50,200.00 | 50,300.00 | 0.0M |
| 2025-03-14 | 50,500.00 | 50,500.00 | 50,400.00 | 50,400.00 | 0.0M |
| 2025-03-13 | 51,000.00 | 51,000.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2025-03-12 | 50,700.00 | 50,700.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2025-03-11 | 50,600.00 | 50,700.00 | 50,500.00 | 50,700.00 | 0.0M |
| 2025-03-10 | 51,000.00 | 51,000.00 | 50,700.00 | 50,700.00 | 0.0M |
| 2025-03-07 | 51,000.00 | 51,000.00 | 50,500.00 | 51,000.00 | 0.0M |
| 2025-03-06 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0.0M |
| 2025-03-05 | 51,200.00 | 51,200.00 | 50,300.00 | 50,300.00 | 0.0M |
| 2025-03-04 | 50,300.00 | 50,900.00 | 50,300.00 | 50,900.00 | 0.0M |
| 2025-03-03 | 50,300.00 | 51,500.00 | 50,300.00 | 50,300.00 | 0.0M |
| 2025-02-28 | 51,200.00 | 51,200.00 | 50,100.00 | 51,000.00 | 0.0M |
| 2025-02-27 | 50,900.00 | 51,300.00 | 50,300.00 | 51,100.00 | 0.0M |
| 2025-02-26 | 50,600.00 | 50,600.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2025-02-25 | 50,600.00 | 51,000.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2025-02-24 | 51,000.00 | 51,000.00 | 50,000.00 | 50,700.00 | 0.0M |
| 2025-02-21 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0.0M |
| 2025-02-20 | 51,000.00 | 51,000.00 | 50,100.00 | 51,000.00 | 0.0M |
| 2025-02-19 | 51,000.00 | 51,800.00 | 51,000.00 | 51,600.00 | 0.0M |
| 2025-02-18 | 50,500.00 | 50,600.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2025-02-17 | 49,900.00 | 51,400.00 | 49,900.00 | 51,000.00 | 0.0M |
| 2025-02-14 | 51,900.00 | 51,900.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2025-02-13 | 50,200.00 | 51,600.00 | 50,000.00 | 51,600.00 | 0.0M |
| 2025-02-12 | 51,000.00 | 52,300.00 | 50,900.00 | 51,000.00 | 0.0M |
| 2025-02-11 | 52,500.00 | 52,900.00 | 51,100.00 | 51,100.00 | 0.0M |
| 2025-02-10 | 52,302.80 | 52,983.32 | 52,302.80 | 52,400.02 | 0.0M |
| 2025-02-07 | 52,011.15 | 52,983.32 | 51,525.06 | 52,400.02 | 0.0M |
| 2025-02-06 | 51,525.06 | 52,011.15 | 51,136.20 | 52,011.15 | 0.0M |
| 2025-02-05 | 51,233.41 | 52,011.15 | 51,233.41 | 51,525.06 | 0.0M |
| 2025-02-04 | 51,038.98 | 52,400.02 | 51,038.98 | 51,525.06 | 0.0M |
| 2025-02-03 | 53,000.00 | 53,000.00 | 51,000.00 | 52,500.00 | 0.0M |
| 2025-01-24 | 52,900.00 | 53,000.00 | 52,600.00 | 53,000.00 | 0.0M |
| 2025-01-23 | 53,000.00 | 53,000.00 | 52,500.00 | 52,500.00 | 0.0M |
| 2025-01-22 | 53,000.00 | 53,000.00 | 52,000.00 | 52,900.00 | 0.0M |
| 2025-01-21 | 52,500.00 | 53,100.00 | 52,000.00 | 53,000.00 | 0.0M |
| 2025-01-20 | 52,400.00 | 52,400.00 | 52,000.00 | 52,000.00 | 0.0M |
| 2025-01-17 | 53,800.00 | 53,800.00 | 52,600.00 | 52,800.00 | 0.0M |
| 2025-01-16 | 53,200.00 | 53,200.00 | 53,200.00 | 53,200.00 | 0.0M |
| 2025-01-15 | 52,500.00 | 54,600.00 | 52,500.00 | 53,200.00 | 0.0M |
| 2025-01-14 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 0.0M |
| 2025-01-13 | 52,800.00 | 52,800.00 | 52,100.00 | 52,800.00 | 0.0M |
| 2025-01-10 | 52,200.00 | 52,900.00 | 52,200.00 | 52,800.00 | 0.0M |
| 2025-01-09 | 53,000.00 | 53,000.00 | 52,600.00 | 52,800.00 | 0.0M |
| 2025-01-08 | 52,600.00 | 52,900.00 | 51,100.00 | 52,900.00 | 0.0M |
| 2025-01-07 | 49,500.00 | 53,800.00 | 49,500.00 | 53,100.00 | 0.0M |
| 2025-01-06 | 52,200.00 | 53,100.00 | 52,200.00 | 53,000.00 | 0.0M |
| 2025-01-03 | 52,800.00 | 54,000.00 | 52,800.00 | 52,900.00 | 0.0M |
| 2025-01-02 | 52,000.00 | 52,900.00 | 52,000.00 | 52,900.00 | 0.0M |