3,345.33
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 | 3,337.79 | 3,345.40 | 3,335.02 | 3,345.33 | 0.0M |
| 2025-09-25 | 3,332.14 | 3,337.68 | 3,327.17 | 3,334.53 | 0.0M |
| 2025-09-24 | 3,345.10 | 3,345.19 | 3,335.64 | 3,339.31 | 0.0M |
| 2025-09-22 | 3,343.65 | 3,350.41 | 3,342.89 | 3,349.66 | 0.0M |
| 2025-09-20 | 3,342.84 | 3,343.57 | 3,340.92 | 3,340.92 | 0.0M |
| 2025-09-19 | 3,342.84 | 3,345.87 | 3,338.69 | 3,344.78 | 0.0M |
| 2025-09-18 | 3,334.88 | 3,338.36 | 3,323.00 | 3,333.68 | 0.0M |
| 2025-09-17 | 3,337.27 | 3,337.32 | 3,332.18 | 3,333.23 | 0.0M |
| 2025-09-16 | 3,335.44 | 3,336.91 | 3,332.78 | 3,335.66 | 0.0M |
| 2025-09-13 | 3,329.25 | 3,332.57 | 3,328.16 | 3,329.15 | 0.0M |
| 2025-09-12 | 3,322.76 | 3,330.37 | 3,321.58 | 3,329.49 | 0.0M |
| 2025-09-11 | 3,319.13 | 3,322.90 | 3,314.03 | 3,317.79 | 0.0M |
| 2025-09-10 | 3,310.21 | 3,314.62 | 3,306.05 | 3,313.36 | 0.0M |
| 2025-09-09 | 3,307.93 | 3,312.04 | 3,306.15 | 3,309.22 | 0.0M |
| 2025-09-07 | 3,313.82 | 3,304.41 | 3,304.41 | 3,304.41 | 0.0M |
| 2025-09-06 | 3,313.82 | 3,315.72 | 3,294.13 | 3,304.41 | 0.0M |
| 2025-09-05 | 3,296.60 | 3,308.09 | 3,294.52 | 3,307.94 | 0.0M |
| 2025-09-04 | 3,291.33 | 3,295.25 | 3,286.02 | 3,294.67 | 0.0M |
| 2025-09-03 | 3,272.08 | 3,285.21 | 3,269.56 | 3,285.10 | 0.0M |
| 2025-08-30 | 3,300.70 | 3,301.22 | 3,290.12 | 3,294.99 | 0.0M |
| 2025-08-29 | 3,301.68 | 3,305.44 | 3,295.17 | 3,303.99 | 0.0M |
| 2025-08-28 | 3,292.43 | 3,299.60 | 3,292.43 | 3,298.04 | 0.0M |
| 2025-08-27 | 3,285.90 | 3,295.29 | 3,285.16 | 3,294.88 | 0.0M |
| 2025-08-26 | 3,292.97 | 3,294.61 | 3,287.12 | 3,287.22 | 0.0M |
| 2025-08-23 | 3,273.18 | 3,298.40 | 3,273.18 | 3,295.64 | 0.0M |
| 2025-08-22 | 3,267.95 | 3,275.11 | 3,263.62 | 3,268.99 | 0.0M |
| 2025-08-21 | 3,277.26 | 3,278.17 | 3,261.27 | 3,275.66 | 0.0M |
| 2025-08-20 | 3,287.67 | 3,290.49 | 3,276.08 | 3,279.56 | 0.0M |
| 2025-08-19 | 3,286.43 | 3,289.07 | 3,284.76 | 3,287.79 | 0.0M |
| 2025-08-16 | 3,292.24 | 3,292.52 | 3,284.33 | 3,286.24 | 0.0M |
| 2025-08-15 | 3,284.89 | 3,291.61 | 3,283.45 | 3,290.20 | 0.0M |
| 2025-08-14 | 3,289.63 | 3,293.00 | 3,284.56 | 3,290.02 | 0.0M |
| 2025-08-13 | 3,273.67 | 3,284.95 | 3,269.57 | 3,284.91 | 0.0M |
| 2025-08-12 | 3,269.70 | 3,274.48 | 3,262.92 | 3,265.88 | 0.0M |
| 2025-08-10 | 3,262.22 | 3,269.02 | 3,269.02 | 3,269.02 | 0.0M |
| 2025-08-09 | 3,262.22 | 3,270.29 | 3,260.42 | 3,269.02 | 0.0M |
| 2025-08-08 | 3,265.38 | 3,268.19 | 3,246.63 | 3,255.58 | 0.0M |
| 2025-08-07 | 3,244.87 | 3,258.77 | 3,244.33 | 3,256.27 | 0.0M |
| 2025-08-06 | 3,252.69 | 3,256.27 | 3,240.19 | 3,243.41 | 0.0M |
| 2025-08-05 | 3,237.76 | 3,252.25 | 3,237.76 | 3,251.79 | 0.0M |
| 2025-08-02 | 3,232.38 | 3,234.75 | 3,216.96 | 3,224.31 | 0.0M |
| 2025-08-01 | 3,269.40 | 3,272.46 | 3,249.06 | 3,252.51 | 0.0M |
| 2025-07-31 | 3,260.32 | 3,266.62 | 3,250.16 | 3,258.97 | 0.0M |
| 2025-07-30 | 3,268.82 | 3,268.82 | 3,257.45 | 3,259.68 | 0.0M |
| 2025-07-29 | 3,264.92 | 3,265.47 | 3,259.75 | 3,263.74 | 0.0M |
| 2025-07-26 | 3,256.28 | 3,263.18 | 3,255.75 | 3,261.64 | 0.0M |
| 2025-07-25 | 3,256.08 | 3,258.54 | 3,253.15 | 3,254.01 | 0.0M |
| 2025-07-24 | 3,244.20 | 3,252.64 | 3,241.38 | 3,252.55 | 0.0M |
| 2025-07-23 | 3,236.85 | 3,240.85 | 3,230.93 | 3,238.95 | 0.0M |
| 2025-07-22 | 3,238.94 | 3,245.50 | 3,236.65 | 3,237.36 | 0.0M |
| 2025-07-19 | 3,237.54 | 3,238.73 | 3,231.17 | 3,234.30 | 0.0M |
| 2025-07-18 | 3,224.78 | 3,235.59 | 3,224.37 | 3,233.84 | 0.0M |
| 2025-07-17 | 3,222.79 | 3,225.36 | 3,205.71 | 3,224.02 | 0.0M |
| 2025-07-16 | 3,233.18 | 3,233.33 | 3,217.90 | 3,218.10 | 0.0M |
| 2025-07-15 | 3,219.92 | 3,226.04 | 3,216.55 | 3,224.49 | 0.0M |
| 2025-07-14 | 3,219.59 | 3,221.44 | 3,221.44 | 3,221.44 | 0.0M |
| 2025-07-12 | 3,219.59 | 3,224.49 | 3,215.08 | 3,221.44 | 0.0M |
| 2025-07-11 | 3,222.61 | 3,229.42 | 3,219.13 | 3,227.03 | 0.0M |
| 2025-07-10 | 3,219.20 | 3,223.94 | 3,213.74 | 3,221.73 | 0.0M |
| 2025-07-09 | 3,212.64 | 3,216.10 | 3,209.29 | 3,211.54 | 0.0M |
| 2025-07-08 | 3,218.93 | 3,218.98 | 3,202.95 | 3,211.26 | 0.0M |
| 2025-07-04 | 3,217.88 | 3,224.42 | 3,216.59 | 3,222.93 | 0.0M |
| 2025-07-03 | 3,202.26 | 3,210.39 | 3,200.38 | 3,210.29 | 0.0M |
| 2025-07-02 | 3,199.71 | 3,206.22 | 3,197.08 | 3,202.94 | 0.0M |
| 2025-07-01 | 3,201.50 | 3,206.90 | 3,196.55 | 3,203.53 | 0.0M |
| 2025-06-28 | 3,191.84 | 3,199.22 | 3,184.59 | 3,195.99 | 0.0M |
| 2025-06-27 | 3,180.42 | 3,189.42 | 3,178.43 | 3,187.60 | 0.0M |
| 2025-06-26 | 3,177.17 | 3,177.85 | 3,170.26 | 3,173.82 | 0.0M |
| 2025-06-25 | 3,165.01 | 3,175.71 | 3,163.36 | 3,172.73 | 0.0M |
| 2025-06-24 | 3,133.06 | 3,153.30 | 3,127.33 | 3,151.98 | 0.0M |
| 2025-06-21 | 3,146.35 | 3,149.10 | 3,129.04 | 3,133.40 | 0.0M |
| 2025-06-19 | 3,138.05 | 3,147.59 | 3,134.85 | 3,137.11 | 0.0M |
| 2025-06-18 | 3,145.25 | 3,148.11 | 3,134.17 | 3,136.41 | 0.0M |
| 2025-06-17 | 3,145.91 | 3,156.47 | 3,145.91 | 3,150.96 | 0.0M |
| 2025-06-14 | 3,141.38 | 3,148.41 | 3,128.88 | 3,133.18 | 0.0M |
| 2025-06-13 | 3,143.49 | 3,154.58 | 3,141.95 | 3,154.51 | 0.0M |
| 2025-06-12 | 3,154.26 | 3,157.50 | 3,141.53 | 3,147.13 | 0.0M |
| 2025-06-11 | 3,145.14 | 3,152.44 | 3,141.41 | 3,151.44 | 0.0M |
| 2025-06-10 | 3,143.14 | 3,147.03 | 3,139.60 | 3,141.59 | 0.0M |
| 2025-06-07 | 3,140.15 | 3,145.36 | 3,134.75 | 3,140.36 | 0.0M |
| 2025-06-06 | 3,137.23 | 3,140.65 | 3,117.73 | 3,122.95 | 0.0M |
| 2025-06-05 | 3,134.54 | 3,137.53 | 3,130.83 | 3,131.92 | 0.0M |
| 2025-06-04 | 3,122.69 | 3,134.62 | 3,119.83 | 3,131.52 | 0.0M |
| 2025-06-03 | 3,109.31 | 3,121.69 | 3,099.20 | 3,121.40 | 0.0M |
| 2025-05-31 | 3,107.09 | 3,116.02 | 3,092.85 | 3,112.84 | 0.0M |
| 2025-05-30 | 3,119.28 | 3,119.39 | 3,101.26 | 3,112.31 | 0.0M |
| 2025-05-29 | 3,116.79 | 3,119.36 | 3,103.48 | 3,105.23 | 0.0M |
| 2025-05-28 | 3,099.44 | 3,114.82 | 3,094.83 | 3,114.09 | 0.0M |
| 2025-05-24 | 3,067.26 | 3,084.86 | 3,067.26 | 3,077.39 | 0.0M |
| 2025-05-23 | 3,088.16 | 3,099.51 | 3,084.81 | 3,088.52 | 0.0M |
| 2025-05-22 | 3,107.79 | 3,118.41 | 3,086.22 | 3,090.15 | 0.0M |
| 2025-05-21 | 3,120.58 | 3,122.11 | 3,110.10 | 3,118.55 | 0.0M |
| 2025-05-20 | 3,106.20 | 3,126.12 | 3,105.69 | 3,124.95 | 0.0M |
| 2025-05-17 | 3,113.55 | 3,122.80 | 3,109.27 | 3,122.77 | 0.0M |
| 2025-05-16 | 3,096.21 | 3,113.24 | 3,096.19 | 3,110.75 | 0.0M |
| 2025-05-15 | 3,106.31 | 3,108.03 | 3,097.89 | 3,102.60 | 0.0M |
| 2025-05-14 | 3,090.66 | 3,108.04 | 3,090.59 | 3,101.98 | 0.0M |
| 2025-05-13 | 3,081.67 | 3,089.33 | 3,071.26 | 3,089.24 | 0.0M |
| 2025-05-10 | 3,041.61 | 3,042.55 | 3,029.14 | 3,032.77 | 0.0M |
| 2025-05-09 | 3,036.08 | 3,050.21 | 3,025.13 | 3,034.24 | 0.0M |
| 2025-05-08 | 3,017.96 | 3,030.07 | 3,007.64 | 3,023.16 | 0.0M |
| 2025-05-07 | 3,011.93 | 3,027.67 | 3,009.50 | 3,014.70 | 0.0M |
| 2025-05-06 | 3,026.74 | 3,038.39 | 3,024.03 | 3,028.56 | 0.0M |
| 2025-05-03 | 3,031.62 | 3,042.27 | 3,025.66 | 3,038.70 | 0.0M |
| 2025-05-02 | 3,021.22 | 3,031.44 | 3,012.40 | 3,013.08 | 0.0M |
| 2025-05-01 | 2,977.15 | 3,008.41 | 2,963.36 | 3,004.25 | 0.0M |
| 2025-04-30 | 2,987.71 | 3,006.22 | 2,987.71 | 3,002.20 | 0.0M |
| 2025-04-29 | 2,996.88 | 3,001.24 | 2,975.74 | 2,993.46 | 0.0M |
| 2025-04-26 | 2,980.99 | 2,993.31 | 2,971.53 | 2,992.67 | 0.0M |
| 2025-04-25 | 2,947.40 | 2,981.05 | 2,946.68 | 2,980.28 | 0.0M |
| 2025-04-24 | 2,960.77 | 2,974.17 | 2,940.64 | 2,945.78 | 0.0M |
| 2025-04-23 | 2,896.73 | 2,926.59 | 2,896.36 | 2,920.57 | 0.0M |
| 2025-04-22 | 2,901.13 | 2,901.13 | 2,862.45 | 2,879.55 | 0.0M |
| 2025-04-18 | 2,918.15 | 2,929.39 | 2,906.82 | 2,916.51 | 0.0M |
| 2025-04-17 | 2,930.25 | 2,940.41 | 2,894.29 | 2,911.21 | 0.0M |
| 2025-04-16 | 2,953.21 | 2,965.00 | 2,946.26 | 2,948.62 | 0.0M |
| 2025-04-15 | 2,964.05 | 2,964.99 | 2,933.18 | 2,950.43 | 0.0M |
| 2025-04-12 | 2,898.57 | 2,937.42 | 2,885.87 | 2,932.95 | 0.0M |
| 2025-04-11 | 2,925.90 | 2,930.85 | 2,851.76 | 2,902.68 | 0.0M |
| 2025-04-10 | 2,810.83 | 2,972.40 | 2,802.78 | 2,965.05 | 0.0M |
| 2025-04-09 | 2,900.67 | 2,909.51 | 2,792.40 | 2,819.76 | 0.0M |
| 2025-04-08 | 2,787.83 | 2,899.71 | 2,767.48 | 2,843.56 | 0.0M |
| 2025-04-05 | 2,904.36 | 2,905.53 | 2,843.88 | 2,844.94 | 0.0M |
| 2025-04-04 | 2,973.22 | 2,978.17 | 2,946.78 | 2,948.03 | 0.0M |
| 2025-04-03 | 3,001.66 | 3,039.19 | 3,001.44 | 3,030.33 | 0.0M |
| 2025-04-02 | 3,006.95 | 3,025.34 | 2,996.91 | 3,019.86 | 0.0M |
| 2025-04-01 | 2,984.85 | 3,017.77 | 2,975.62 | 3,012.29 | 0.0M |
| 2025-03-29 | 3,031.76 | 3,034.58 | 3,000.87 | 3,002.85 | 0.0M |
| 2025-03-28 | 3,036.79 | 3,047.99 | 3,029.68 | 3,036.50 | 0.0M |
| 2025-03-27 | 3,060.48 | 3,062.83 | 3,036.38 | 3,041.67 | 0.0M |
| 2025-03-26 | 3,061.89 | 3,063.66 | 3,056.65 | 3,061.01 | 0.0M |
| 2025-03-25 | 3,047.09 | 3,060.40 | 3,046.99 | 3,057.94 | 0.0M |
| 2025-03-22 | 3,014.12 | 3,029.43 | 3,009.49 | 3,028.80 | 0.0M |
| 2025-03-21 | 3,016.91 | 3,040.92 | 3,016.88 | 3,026.35 | 0.0M |
| 2025-03-20 | 3,017.76 | 3,041.78 | 3,014.12 | 3,029.48 | 0.0M |
| 2025-03-19 | 3,021.23 | 3,022.30 | 3,006.16 | 3,011.87 | 0.0M |
| 2025-03-18 | 3,016.81 | 3,037.57 | 3,016.81 | 3,029.30 | 0.0M |
| 2025-03-15 | 2,998.07 | 3,019.42 | 2,995.89 | 3,017.38 | 0.0M |
| 2025-03-14 | 2,999.39 | 3,003.71 | 2,975.83 | 2,982.08 | 0.0M |
| 2025-03-13 | 3,012.13 | 3,015.44 | 2,986.15 | 3,003.13 | 0.0M |
| 2025-03-12 | 3,003.08 | 3,012.70 | 2,980.24 | 2,993.71 | 0.0M |
| 2025-03-11 | 3,027.04 | 3,032.06 | 2,990.50 | 3,006.12 | 0.0M |
| 2025-03-08 | 3,038.92 | 3,055.03 | 3,020.98 | 3,051.69 | 0.0M |
| 2025-03-07 | 3,048.42 | 3,062.55 | 3,033.14 | 3,042.25 | 0.0M |
| 2025-03-06 | 3,054.60 | 3,076.97 | 3,042.33 | 3,071.29 | 0.0M |
| 2025-03-05 | 3,057.15 | 3,078.93 | 3,037.67 | 3,053.13 | 0.0M |
| 2025-03-04 | 3,106.16 | 3,109.94 | 3,060.54 | 3,072.68 | 0.0M |
| 2025-03-01 | 3,073.41 | 3,102.60 | 3,067.69 | 3,100.85 | 0.0M |
| 2025-02-28 | 3,110.22 | 3,111.68 | 3,073.54 | 3,073.70 | 0.0M |
| 2025-02-27 | 3,103.67 | 3,114.95 | 3,093.70 | 3,101.16 | 0.0M |
| 2025-02-26 | 3,106.57 | 3,109.22 | 3,086.70 | 3,100.64 | 0.0M |
| 2025-02-25 | 3,118.94 | 3,121.04 | 3,102.56 | 3,106.23 | 0.0M |
| 2025-02-22 | 3,136.49 | 3,138.20 | 3,110.83 | 3,112.25 | 0.0M |
| 2025-02-21 | 3,140.11 | 3,140.54 | 3,128.74 | 3,138.18 | 0.0M |
| 2025-02-20 | 3,135.61 | 3,144.65 | 3,134.79 | 3,143.34 | 0.0M |
| 2025-02-19 | 3,138.70 | 3,139.12 | 3,131.31 | 3,139.06 | 0.0M |
| 2025-02-15 | 3,135.78 | 3,138.44 | 3,134.01 | 3,135.35 | 0.0M |
| 2025-02-14 | 3,121.59 | 3,134.10 | 3,119.41 | 3,133.80 | 0.0M |
| 2025-02-13 | 3,107.15 | 3,121.41 | 3,105.94 | 3,118.56 | 0.0M |
| 2025-02-12 | 3,117.99 | 3,125.01 | 3,117.08 | 3,122.98 | 0.0M |
| 2025-02-11 | 3,119.54 | 3,124.75 | 3,117.57 | 3,122.17 | 0.0M |
| 2025-02-08 | 3,129.03 | 3,130.91 | 3,109.42 | 3,111.27 | 0.0M |
| 2025-02-07 | 3,124.95 | 3,127.08 | 3,117.93 | 3,126.86 | 0.0M |
| 2025-02-06 | 3,112.21 | 3,121.62 | 3,107.08 | 3,121.44 | 0.0M |
| 2025-02-05 | 3,102.69 | 3,116.41 | 3,101.12 | 3,115.19 | 0.0M |
| 2025-02-04 | 3,088.38 | 3,109.71 | 3,082.01 | 3,102.26 | 0.0M |
| 2025-02-01 | 3,113.57 | 3,113.69 | 3,113.57 | 3,113.69 | 0.0M |
| 2025-01-31 | 3,113.14 | 3,113.28 | 3,113.13 | 3,113.26 | 0.0M |
| 2025-01-30 | 3,112.67 | 3,112.85 | 3,112.65 | 3,112.83 | 0.0M |
| 2025-01-29 | 3,112.21 | 3,112.39 | 3,112.16 | 3,112.39 | 0.0M |
| 2025-01-28 | 3,111.06 | 3,111.88 | 3,111.06 | 3,111.84 | 0.0M |
| 2025-01-25 | 3,110.37 | 3,110.69 | 3,110.37 | 3,110.68 | 0.0M |
| 2025-01-24 | 3,109.85 | 3,110.03 | 3,109.81 | 3,110.03 | 0.0M |
| 2025-01-23 | 3,109.38 | 3,109.53 | 3,109.34 | 3,109.53 | 0.0M |
| 2025-01-22 | 3,108.65 | 3,109.06 | 3,108.62 | 3,108.97 | 0.0M |
| 2025-01-18 | 3,106.48 | 3,106.82 | 3,106.31 | 3,106.75 | 0.0M |
| 2025-01-17 | 3,105.65 | 3,106.01 | 3,105.40 | 3,105.71 | 0.0M |
| 2025-01-16 | 3,104.02 | 3,105.31 | 3,103.98 | 3,105.24 | 0.0M |
| 2025-01-15 | 3,101.00 | 3,101.69 | 3,098.31 | 3,100.52 | 0.0M |
| 2025-01-14 | 3,093.97 | 3,099.57 | 3,093.82 | 3,099.27 | 0.0M |
| 2025-01-11 | 3,097.84 | 3,098.42 | 3,094.05 | 3,096.29 | 0.0M |
| 2025-01-09 | 3,097.15 | 3,099.49 | 3,095.87 | 3,099.02 | 0.0M |
| 2025-01-08 | 3,100.66 | 3,100.69 | 3,096.48 | 3,098.01 | 0.0M |
| 2025-01-07 | 3,099.56 | 3,100.44 | 3,099.08 | 3,099.64 | 0.0M |
| 2025-01-04 | 3,094.63 | 3,097.30 | 3,094.20 | 3,097.30 | 0.0M |
| 2025-01-03 | 3,094.40 | 3,095.19 | 3,088.90 | 3,092.45 | 0.0M |
| 2025-01-01 | 3,093.35 | 3,093.87 | 3,090.74 | 3,092.27 | 0.0M |