4,083.79
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 | 4,073.36 | 4,084.09 | 4,069.59 | 4,083.79 | 0.0M |
| 2025-09-25 | 4,065.32 | 4,073.26 | 4,058.34 | 4,069.75 | 0.0M |
| 2025-09-24 | 4,083.43 | 4,083.54 | 4,070.28 | 4,075.74 | 0.0M |
| 2025-09-22 | 4,081.30 | 4,090.60 | 4,080.29 | 4,090.22 | 0.0M |
| 2025-09-20 | 4,080.08 | 4,081.19 | 4,077.91 | 4,079.05 | 0.0M |
| 2025-09-19 | 4,080.08 | 4,084.25 | 4,074.19 | 4,082.89 | 0.0M |
| 2025-09-18 | 4,068.75 | 4,073.50 | 4,052.57 | 4,067.51 | 0.0M |
| 2025-09-17 | 4,072.26 | 4,072.40 | 4,065.13 | 4,066.41 | 0.0M |
| 2025-09-16 | 4,070.02 | 4,071.89 | 4,066.33 | 4,070.18 | 0.0M |
| 2025-09-13 | 4,061.33 | 4,066.17 | 4,059.96 | 4,061.46 | 0.0M |
| 2025-09-12 | 4,052.51 | 4,062.85 | 4,050.64 | 4,061.76 | 0.0M |
| 2025-09-11 | 4,047.37 | 4,052.60 | 4,040.20 | 4,045.33 | 0.0M |
| 2025-09-10 | 4,034.71 | 4,041.16 | 4,028.91 | 4,039.25 | 0.0M |
| 2025-09-09 | 4,031.64 | 4,037.46 | 4,029.09 | 4,033.40 | 0.0M |
| 2025-09-07 | 4,040.52 | 4,026.67 | 4,026.67 | 4,026.67 | 0.0M |
| 2025-09-06 | 4,040.52 | 4,042.67 | 4,011.83 | 4,026.67 | 0.0M |
| 2025-09-05 | 4,016.19 | 4,032.26 | 4,013.11 | 4,031.99 | 0.0M |
| 2025-09-04 | 4,008.75 | 4,014.20 | 4,000.99 | 4,013.19 | 0.0M |
| 2025-09-03 | 3,981.44 | 3,999.94 | 3,977.23 | 3,999.79 | 0.0M |
| 2025-08-30 | 4,022.53 | 4,023.29 | 4,007.41 | 4,014.44 | 0.0M |
| 2025-08-29 | 4,024.26 | 4,029.31 | 4,014.94 | 4,027.17 | 0.0M |
| 2025-08-28 | 4,011.04 | 4,021.16 | 4,011.04 | 4,018.98 | 0.0M |
| 2025-08-27 | 4,001.77 | 4,015.24 | 4,000.70 | 4,014.65 | 0.0M |
| 2025-08-26 | 4,010.69 | 4,014.04 | 4,003.54 | 4,003.70 | 0.0M |
| 2025-08-23 | 3,982.97 | 4,018.40 | 3,982.97 | 4,014.65 | 0.0M |
| 2025-08-22 | 3,975.53 | 3,985.58 | 3,969.33 | 3,976.90 | 0.0M |
| 2025-08-21 | 3,988.71 | 3,989.94 | 3,965.85 | 3,986.29 | 0.0M |
| 2025-08-20 | 4,003.65 | 4,007.50 | 3,987.10 | 3,992.02 | 0.0M |
| 2025-08-19 | 4,001.83 | 4,005.74 | 3,999.53 | 4,003.86 | 0.0M |
| 2025-08-16 | 4,010.15 | 4,010.61 | 3,999.12 | 4,001.79 | 0.0M |
| 2025-08-15 | 3,999.67 | 4,009.39 | 3,997.89 | 4,007.49 | 0.0M |
| 2025-08-14 | 4,006.53 | 4,010.93 | 3,999.32 | 4,007.00 | 0.0M |
| 2025-08-13 | 3,984.06 | 3,999.83 | 3,978.08 | 3,999.77 | 0.0M |
| 2025-08-12 | 3,978.60 | 3,985.46 | 3,969.06 | 3,973.08 | 0.0M |
| 2025-08-09 | 3,967.60 | 3,979.49 | 3,965.21 | 3,977.70 | 0.0M |
| 2025-08-08 | 3,972.16 | 3,976.17 | 3,945.48 | 3,958.17 | 0.0M |
| 2025-08-07 | 3,942.97 | 3,962.60 | 3,941.91 | 3,959.43 | 0.0M |
| 2025-08-06 | 3,954.15 | 3,958.84 | 3,936.16 | 3,940.65 | 0.0M |
| 2025-08-05 | 3,932.79 | 3,953.14 | 3,932.79 | 3,952.83 | 0.0M |
| 2025-08-02 | 3,926.35 | 3,928.72 | 3,903.51 | 3,913.37 | 0.0M |
| 2025-08-01 | 3,978.56 | 3,983.04 | 3,949.89 | 3,954.93 | 0.0M |
| 2025-07-31 | 3,965.85 | 3,974.60 | 3,951.59 | 3,963.72 | 0.0M |
| 2025-07-30 | 3,978.17 | 3,978.17 | 3,961.89 | 3,964.91 | 0.0M |
| 2025-07-29 | 3,972.97 | 3,973.36 | 3,965.33 | 3,971.08 | 0.0M |
| 2025-07-26 | 3,960.79 | 3,970.39 | 3,959.89 | 3,968.20 | 0.0M |
| 2025-07-25 | 3,960.31 | 3,964.02 | 3,956.37 | 3,957.71 | 0.0M |
| 2025-07-24 | 3,943.36 | 3,955.46 | 3,939.48 | 3,955.31 | 0.0M |
| 2025-07-23 | 3,932.96 | 3,938.74 | 3,924.28 | 3,935.91 | 0.0M |
| 2025-07-22 | 3,935.66 | 3,945.09 | 3,932.63 | 3,933.96 | 0.0M |
| 2025-07-19 | 3,933.80 | 3,935.45 | 3,924.73 | 3,929.35 | 0.0M |
| 2025-07-18 | 3,915.74 | 3,931.48 | 3,915.29 | 3,928.71 | 0.0M |
| 2025-07-17 | 3,913.14 | 3,916.78 | 3,888.67 | 3,914.67 | 0.0M |
| 2025-07-16 | 3,927.85 | 3,928.06 | 3,906.03 | 3,906.23 | 0.0M |
| 2025-07-15 | 3,909.18 | 3,917.67 | 3,904.04 | 3,915.62 | 0.0M |
| 2025-07-12 | 3,908.59 | 3,915.82 | 3,902.21 | 3,911.44 | 0.0M |
| 2025-07-11 | 3,913.30 | 3,922.74 | 3,908.00 | 3,919.30 | 0.0M |
| 2025-07-10 | 3,908.11 | 3,914.81 | 3,900.13 | 3,911.69 | 0.0M |
| 2025-07-09 | 3,898.72 | 3,903.66 | 3,893.83 | 3,897.20 | 0.0M |
| 2025-07-08 | 3,907.69 | 3,907.85 | 3,884.88 | 3,896.68 | 0.0M |
| 2025-07-04 | 3,906.08 | 3,915.96 | 3,904.70 | 3,913.92 | 0.0M |
| 2025-07-03 | 3,883.83 | 3,895.61 | 3,881.02 | 3,895.38 | 0.0M |
| 2025-07-02 | 3,880.10 | 3,889.88 | 3,876.47 | 3,884.97 | 0.0M |
| 2025-07-01 | 3,882.79 | 3,890.65 | 3,875.83 | 3,885.84 | 0.0M |
| 2025-06-28 | 3,868.71 | 3,879.61 | 3,858.36 | 3,874.85 | 0.0M |
| 2025-06-27 | 3,852.55 | 3,865.61 | 3,849.48 | 3,862.87 | 0.0M |
| 2025-06-26 | 3,847.88 | 3,849.13 | 3,837.77 | 3,843.16 | 0.0M |
| 2025-06-25 | 3,830.69 | 3,846.02 | 3,828.40 | 3,841.53 | 0.0M |
| 2025-06-24 | 3,785.82 | 3,814.34 | 3,776.42 | 3,812.50 | 0.0M |
| 2025-06-21 | 3,804.66 | 3,808.96 | 3,780.34 | 3,786.21 | 0.0M |
| 2025-06-19 | 3,792.99 | 3,807.36 | 3,788.93 | 3,791.94 | 0.0M |
| 2025-06-18 | 3,803.97 | 3,808.21 | 3,787.95 | 3,790.76 | 0.0M |
| 2025-06-17 | 3,804.90 | 3,819.83 | 3,804.90 | 3,812.39 | 0.0M |
| 2025-06-14 | 3,797.82 | 3,808.52 | 3,780.12 | 3,786.61 | 0.0M |
| 2025-06-13 | 3,801.55 | 3,816.48 | 3,798.98 | 3,816.25 | 0.0M |
| 2025-06-12 | 3,817.11 | 3,821.65 | 3,797.76 | 3,806.74 | 0.0M |
| 2025-06-11 | 3,803.66 | 3,814.63 | 3,798.07 | 3,812.94 | 0.0M |
| 2025-06-10 | 3,800.43 | 3,806.40 | 3,795.15 | 3,798.70 | 0.0M |
| 2025-06-07 | 3,796.04 | 3,804.30 | 3,788.56 | 3,796.71 | 0.0M |
| 2025-06-06 | 3,791.70 | 3,797.22 | 3,764.01 | 3,771.41 | 0.0M |
| 2025-06-05 | 3,788.41 | 3,792.45 | 3,782.32 | 3,784.02 | 0.0M |
| 2025-06-04 | 3,771.38 | 3,788.11 | 3,766.76 | 3,783.94 | 0.0M |
| 2025-06-03 | 3,751.63 | 3,769.76 | 3,737.06 | 3,769.25 | 0.0M |
| 2025-05-31 | 3,748.95 | 3,761.83 | 3,728.23 | 3,756.85 | 0.0M |
| 2025-05-30 | 3,766.58 | 3,766.80 | 3,740.29 | 3,756.59 | 0.0M |
| 2025-05-29 | 3,763.53 | 3,767.17 | 3,743.68 | 3,746.43 | 0.0M |
| 2025-05-28 | 3,738.57 | 3,760.79 | 3,731.56 | 3,759.47 | 0.0M |
| 2025-05-24 | 3,691.90 | 3,718.20 | 3,691.90 | 3,706.48 | 0.0M |
| 2025-05-23 | 3,721.83 | 3,739.05 | 3,716.82 | 3,723.04 | 0.0M |
| 2025-05-22 | 3,750.51 | 3,765.93 | 3,719.15 | 3,724.69 | 0.0M |
| 2025-05-21 | 3,769.08 | 3,770.71 | 3,753.50 | 3,766.21 | 0.0M |
| 2025-05-20 | 3,747.81 | 3,776.70 | 3,746.81 | 3,775.54 | 0.0M |
| 2025-05-17 | 3,758.49 | 3,772.52 | 3,752.20 | 3,772.52 | 0.0M |
| 2025-05-16 | 3,733.71 | 3,758.17 | 3,733.27 | 3,754.72 | 0.0M |
| 2025-05-15 | 3,748.14 | 3,750.53 | 3,735.88 | 3,742.97 | 0.0M |
| 2025-05-14 | 3,725.26 | 3,750.73 | 3,725.11 | 3,741.75 | 0.0M |
| 2025-05-13 | 3,711.15 | 3,723.76 | 3,696.48 | 3,723.34 | 0.0M |
| 2025-05-10 | 3,652.36 | 3,653.98 | 3,633.83 | 3,640.04 | 0.0M |
| 2025-05-09 | 3,644.47 | 3,665.23 | 3,628.32 | 3,641.82 | 0.0M |
| 2025-05-08 | 3,617.96 | 3,635.96 | 3,602.26 | 3,626.13 | 0.0M |
| 2025-05-07 | 3,609.77 | 3,632.96 | 3,605.54 | 3,613.37 | 0.0M |
| 2025-05-06 | 3,631.82 | 3,648.62 | 3,627.28 | 3,633.61 | 0.0M |
| 2025-05-03 | 3,638.87 | 3,655.04 | 3,629.56 | 3,649.01 | 0.0M |
| 2025-05-02 | 3,622.45 | 3,637.52 | 3,609.69 | 3,611.29 | 0.0M |
| 2025-05-01 | 3,557.82 | 3,603.94 | 3,537.45 | 3,598.25 | 0.0M |
| 2025-04-30 | 3,572.71 | 3,600.33 | 3,572.71 | 3,594.52 | 0.0M |
| 2025-04-29 | 3,586.08 | 3,592.77 | 3,554.93 | 3,581.22 | 0.0M |
| 2025-04-26 | 3,563.15 | 3,581.05 | 3,549.30 | 3,580.24 | 0.0M |
| 2025-04-25 | 3,514.40 | 3,563.12 | 3,512.65 | 3,561.36 | 0.0M |
| 2025-04-24 | 3,533.22 | 3,553.63 | 3,503.84 | 3,511.29 | 0.0M |
| 2025-04-23 | 3,439.26 | 3,483.92 | 3,439.26 | 3,474.35 | 0.0M |
| 2025-04-22 | 3,447.09 | 3,447.09 | 3,389.42 | 3,414.59 | 0.0M |
| 2025-04-18 | 3,474.19 | 3,489.78 | 3,456.61 | 3,470.32 | 0.0M |
| 2025-04-17 | 3,493.22 | 3,506.40 | 3,438.88 | 3,463.93 | 0.0M |
| 2025-04-16 | 3,526.44 | 3,543.10 | 3,515.09 | 3,518.81 | 0.0M |
| 2025-04-15 | 3,542.80 | 3,544.01 | 3,497.82 | 3,522.36 | 0.0M |
| 2025-04-12 | 3,449.36 | 3,505.38 | 3,431.28 | 3,497.61 | 0.0M |
| 2025-04-11 | 3,487.41 | 3,493.22 | 3,382.09 | 3,455.30 | 0.0M |
| 2025-04-10 | 3,317.85 | 3,553.73 | 3,309.01 | 3,543.10 | 0.0M |
| 2025-04-09 | 3,446.38 | 3,460.71 | 3,292.97 | 3,330.93 | 0.0M |
| 2025-04-08 | 3,286.80 | 3,448.45 | 3,256.52 | 3,365.24 | 0.0M |
| 2025-04-05 | 3,454.38 | 3,456.14 | 3,366.69 | 3,368.29 | 0.0M |
| 2025-04-04 | 3,555.99 | 3,563.10 | 3,515.53 | 3,517.46 | 0.0M |
| 2025-04-03 | 3,597.73 | 3,652.50 | 3,597.36 | 3,640.78 | 0.0M |
| 2025-04-02 | 3,605.22 | 3,632.62 | 3,590.80 | 3,624.28 | 0.0M |
| 2025-04-01 | 3,573.62 | 3,621.10 | 3,559.42 | 3,613.76 | 0.0M |
| 2025-03-29 | 3,642.83 | 3,647.40 | 3,597.29 | 3,600.26 | 0.0M |
| 2025-03-28 | 3,651.13 | 3,667.08 | 3,640.41 | 3,650.22 | 0.0M |
| 2025-03-27 | 3,685.24 | 3,688.88 | 3,650.40 | 3,658.30 | 0.0M |
| 2025-03-26 | 3,687.35 | 3,689.95 | 3,679.73 | 3,686.05 | 0.0M |
| 2025-03-25 | 3,665.19 | 3,685.12 | 3,665.04 | 3,681.66 | 0.0M |
| 2025-03-22 | 3,617.07 | 3,639.77 | 3,609.97 | 3,638.57 | 0.0M |
| 2025-03-21 | 3,621.89 | 3,656.55 | 3,621.81 | 3,635.29 | 0.0M |
| 2025-03-20 | 3,623.22 | 3,657.78 | 3,617.60 | 3,640.17 | 0.0M |
| 2025-03-19 | 3,629.02 | 3,630.63 | 3,606.24 | 3,614.48 | 0.0M |
| 2025-03-18 | 3,621.44 | 3,652.10 | 3,621.44 | 3,640.33 | 0.0M |
| 2025-03-15 | 3,594.31 | 3,625.53 | 3,591.36 | 3,622.65 | 0.0M |
| 2025-03-14 | 3,597.19 | 3,603.40 | 3,562.01 | 3,571.08 | 0.0M |
| 2025-03-13 | 3,616.35 | 3,621.56 | 3,578.60 | 3,602.98 | 0.0M |
| 2025-03-12 | 3,603.05 | 3,617.51 | 3,570.07 | 3,589.66 | 0.0M |
| 2025-03-11 | 3,639.21 | 3,645.92 | 3,585.26 | 3,608.27 | 0.0M |
| 2025-03-08 | 3,656.52 | 3,679.55 | 3,629.65 | 3,674.72 | 0.0M |
| 2025-03-07 | 3,670.49 | 3,690.40 | 3,647.72 | 3,660.52 | 0.0M |
| 2025-03-06 | 3,679.47 | 3,711.47 | 3,661.69 | 3,703.75 | 0.0M |
| 2025-03-05 | 3,684.32 | 3,714.41 | 3,655.48 | 3,677.31 | 0.0M |
| 2025-03-04 | 3,753.89 | 3,759.62 | 3,688.27 | 3,705.66 | 0.0M |
| 2025-03-01 | 3,708.11 | 3,749.17 | 3,699.46 | 3,746.79 | 0.0M |
| 2025-02-28 | 3,760.61 | 3,762.65 | 3,708.51 | 3,708.84 | 0.0M |
| 2025-02-27 | 3,751.36 | 3,767.44 | 3,737.13 | 3,747.24 | 0.0M |
| 2025-02-26 | 3,756.02 | 3,759.59 | 3,727.18 | 3,747.06 | 0.0M |
| 2025-02-25 | 3,774.17 | 3,777.45 | 3,751.12 | 3,756.01 | 0.0M |
| 2025-02-22 | 3,800.37 | 3,802.11 | 3,763.19 | 3,764.88 | 0.0M |
| 2025-02-21 | 3,805.14 | 3,805.60 | 3,789.10 | 3,802.36 | 0.0M |
| 2025-02-20 | 3,798.69 | 3,811.33 | 3,797.51 | 3,809.78 | 0.0M |
| 2025-02-19 | 3,802.64 | 3,803.90 | 3,792.80 | 3,803.66 | 0.0M |
| 2025-02-15 | 3,798.93 | 3,802.40 | 3,796.26 | 3,798.35 | 0.0M |
| 2025-02-14 | 3,779.59 | 3,797.07 | 3,776.08 | 3,796.70 | 0.0M |
| 2025-02-13 | 3,758.57 | 3,779.23 | 3,757.11 | 3,775.06 | 0.0M |
| 2025-02-12 | 3,774.01 | 3,783.97 | 3,772.87 | 3,781.01 | 0.0M |
| 2025-02-11 | 3,776.12 | 3,783.19 | 3,773.31 | 3,779.74 | 0.0M |
| 2025-02-08 | 3,789.22 | 3,792.18 | 3,762.14 | 3,764.62 | 0.0M |
| 2025-02-07 | 3,783.22 | 3,786.93 | 3,773.23 | 3,786.21 | 0.0M |
| 2025-02-06 | 3,765.44 | 3,778.72 | 3,758.27 | 3,778.51 | 0.0M |
| 2025-02-05 | 3,752.71 | 3,771.16 | 3,751.37 | 3,769.68 | 0.0M |
| 2025-02-04 | 3,732.40 | 3,761.94 | 3,722.65 | 3,751.59 | 0.0M |
| 2025-02-01 | 3,788.72 | 3,796.24 | 3,763.73 | 3,768.83 | 0.0M |
| 2025-01-31 | 3,774.93 | 3,785.19 | 3,763.51 | 3,778.37 | 0.0M |
| 2025-01-30 | 3,773.60 | 3,775.53 | 3,757.73 | 3,768.49 | 0.0M |
| 2025-01-29 | 3,762.35 | 3,779.53 | 3,749.79 | 3,777.42 | 0.0M |
| 2025-01-28 | 3,739.69 | 3,757.70 | 3,739.69 | 3,757.42 | 0.0M |
| 2025-01-25 | 3,792.80 | 3,795.38 | 3,783.32 | 3,787.14 | 0.0M |
| 2025-01-24 | 3,776.74 | 3,792.13 | 3,776.74 | 3,791.80 | 0.0M |
| 2025-01-23 | 3,777.83 | 3,784.91 | 3,777.74 | 3,779.61 | 0.0M |
| 2025-01-22 | 3,759.28 | 3,768.52 | 3,752.50 | 3,767.87 | 0.0M |
| 2025-01-18 | 3,745.89 | 3,753.14 | 3,740.70 | 3,747.04 | 0.0M |
| 2025-01-17 | 3,732.89 | 3,735.76 | 3,722.36 | 3,724.34 | 0.0M |
| 2025-01-16 | 3,717.11 | 3,733.09 | 3,715.01 | 3,729.43 | 0.0M |
| 2025-01-15 | 3,690.80 | 3,696.09 | 3,668.91 | 3,685.70 | 0.0M |
| 2025-01-14 | 3,656.65 | 3,682.84 | 3,655.28 | 3,681.88 | 0.0M |
| 2025-01-11 | 3,696.49 | 3,696.49 | 3,667.83 | 3,676.64 | 0.0M |
| 2025-01-09 | 3,706.38 | 3,717.14 | 3,695.00 | 3,712.81 | 0.0M |
| 2025-01-08 | 3,745.85 | 3,746.53 | 3,701.26 | 3,709.54 | 0.0M |
| 2025-01-07 | 3,742.30 | 3,753.13 | 3,724.04 | 3,736.96 | 0.0M |
| 2025-01-04 | 3,706.53 | 3,726.02 | 3,702.83 | 3,723.83 | 0.0M |
| 2025-01-03 | 3,711.86 | 3,719.48 | 3,677.00 | 3,693.74 | 0.0M |
| 2025-01-01 | 3,701.59 | 3,701.76 | 3,701.59 | 3,701.76 | 0.0M |