3,457.58
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 3,458.86 | 3,460.12 | 3,455.21 | 3,457.58 | 0.0M |
| 2025-09-26 | 3,448.07 | 3,454.70 | 3,445.87 | 3,454.47 | 0.0M |
| 2025-09-25 | 3,443.11 | 3,447.96 | 3,439.17 | 3,445.51 | 0.0M |
| 2025-09-24 | 3,453.29 | 3,453.32 | 3,445.55 | 3,448.86 | 0.0M |
| 2025-09-22 | 3,452.08 | 3,457.17 | 3,451.46 | 3,456.56 | 0.0M |
| 2025-09-20 | 3,451.01 | 3,451.55 | 3,449.73 | 3,450.00 | 0.0M |
| 2025-09-19 | 3,451.01 | 3,453.15 | 3,447.43 | 3,452.48 | 0.0M |
| 2025-09-18 | 3,444.14 | 3,447.07 | 3,435.27 | 3,443.90 | 0.0M |
| 2025-09-17 | 3,446.15 | 3,446.26 | 3,442.06 | 3,442.65 | 0.0M |
| 2025-09-16 | 3,445.06 | 3,446.10 | 3,442.90 | 3,445.00 | 0.0M |
| 2025-09-13 | 3,439.82 | 3,442.55 | 3,438.96 | 3,439.87 | 0.0M |
| 2025-09-12 | 3,434.66 | 3,440.54 | 3,433.65 | 3,439.99 | 0.0M |
| 2025-09-11 | 3,431.47 | 3,434.53 | 3,427.39 | 3,430.44 | 0.0M |
| 2025-09-10 | 3,424.13 | 3,427.77 | 3,420.62 | 3,426.59 | 0.0M |
| 2025-09-09 | 3,422.12 | 3,425.63 | 3,420.84 | 3,423.30 | 0.0M |
| 2025-09-07 | 3,426.49 | 3,418.75 | 3,418.75 | 3,418.75 | 0.0M |
| 2025-09-06 | 3,426.49 | 3,428.01 | 3,409.53 | 3,418.75 | 0.0M |
| 2025-09-05 | 3,411.96 | 3,421.51 | 3,410.26 | 3,421.36 | 0.0M |
| 2025-09-04 | 3,407.04 | 3,410.51 | 3,402.76 | 3,410.07 | 0.0M |
| 2025-09-03 | 3,389.87 | 3,401.68 | 3,387.31 | 3,401.46 | 0.0M |
| 2025-08-30 | 3,414.72 | 3,415.18 | 3,405.69 | 3,409.93 | 0.0M |
| 2025-08-29 | 3,415.70 | 3,418.56 | 3,410.11 | 3,417.33 | 0.0M |
| 2025-08-28 | 3,407.63 | 3,413.63 | 3,407.63 | 3,412.41 | 0.0M |
| 2025-08-27 | 3,401.94 | 3,410.04 | 3,401.41 | 3,409.67 | 0.0M |
| 2025-08-26 | 3,407.55 | 3,409.42 | 3,402.89 | 3,403.01 | 0.0M |
| 2025-08-23 | 3,389.70 | 3,411.75 | 3,389.70 | 3,409.57 | 0.0M |
| 2025-08-22 | 3,385.18 | 3,391.31 | 3,380.97 | 3,385.90 | 0.0M |
| 2025-08-21 | 3,393.33 | 3,394.06 | 3,378.89 | 3,391.90 | 0.0M |
| 2025-08-20 | 3,402.19 | 3,404.64 | 3,392.19 | 3,395.28 | 0.0M |
| 2025-08-19 | 3,400.53 | 3,403.28 | 3,399.46 | 3,402.14 | 0.0M |
| 2025-08-16 | 3,405.44 | 3,405.68 | 3,398.83 | 3,400.18 | 0.0M |
| 2025-08-15 | 3,399.21 | 3,404.82 | 3,397.99 | 3,403.83 | 0.0M |
| 2025-08-14 | 3,403.18 | 3,405.69 | 3,398.99 | 3,403.63 | 0.0M |
| 2025-08-13 | 3,389.55 | 3,399.13 | 3,385.84 | 3,399.09 | 0.0M |
| 2025-08-12 | 3,385.98 | 3,390.22 | 3,379.92 | 3,382.45 | 0.0M |
| 2025-08-09 | 3,378.67 | 3,386.12 | 3,377.19 | 3,384.98 | 0.0M |
| 2025-08-08 | 3,381.38 | 3,383.83 | 3,364.45 | 3,372.63 | 0.0M |
| 2025-08-07 | 3,362.54 | 3,375.29 | 3,361.89 | 3,373.30 | 0.0M |
| 2025-08-06 | 3,369.62 | 3,372.52 | 3,357.88 | 3,360.89 | 0.0M |
| 2025-08-05 | 3,355.83 | 3,368.88 | 3,355.83 | 3,368.66 | 0.0M |
| 2025-08-02 | 3,350.61 | 3,352.54 | 3,335.57 | 3,342.41 | 0.0M |
| 2025-08-01 | 3,383.63 | 3,386.32 | 3,365.79 | 3,369.17 | 0.0M |
| 2025-07-31 | 3,375.78 | 3,381.30 | 3,366.72 | 3,374.20 | 0.0M |
| 2025-07-30 | 3,383.45 | 3,383.45 | 3,373.31 | 3,375.15 | 0.0M |
| 2025-07-29 | 3,379.98 | 3,380.16 | 3,375.39 | 3,378.98 | 0.0M |
| 2025-07-26 | 3,371.78 | 3,377.90 | 3,371.22 | 3,376.55 | 0.0M |
| 2025-07-25 | 3,371.37 | 3,373.70 | 3,368.88 | 3,369.72 | 0.0M |
| 2025-07-24 | 3,360.20 | 3,367.96 | 3,357.76 | 3,367.81 | 0.0M |
| 2025-07-23 | 3,353.29 | 3,357.20 | 3,347.66 | 3,355.36 | 0.0M |
| 2025-07-22 | 3,354.78 | 3,361.00 | 3,353.13 | 3,353.94 | 0.0M |
| 2025-07-19 | 3,353.06 | 3,354.17 | 3,347.42 | 3,350.48 | 0.0M |
| 2025-07-18 | 3,341.26 | 3,351.39 | 3,341.00 | 3,349.69 | 0.0M |
| 2025-07-17 | 3,339.64 | 3,341.95 | 3,322.94 | 3,340.56 | 0.0M |
| 2025-07-16 | 3,348.75 | 3,348.85 | 3,334.79 | 3,334.92 | 0.0M |
| 2025-07-15 | 3,336.69 | 3,342.21 | 3,333.27 | 3,340.93 | 0.0M |
| 2025-07-12 | 3,335.93 | 3,340.80 | 3,331.68 | 3,337.93 | 0.0M |
| 2025-07-11 | 3,338.95 | 3,344.96 | 3,335.50 | 3,342.88 | 0.0M |
| 2025-07-10 | 3,335.41 | 3,339.67 | 3,330.14 | 3,337.71 | 0.0M |
| 2025-07-09 | 3,328.76 | 3,332.16 | 3,325.68 | 3,328.02 | 0.0M |
| 2025-07-08 | 3,334.27 | 3,334.32 | 3,319.35 | 3,327.20 | 0.0M |
| 2025-07-04 | 3,333.57 | 3,339.15 | 3,332.35 | 3,337.83 | 0.0M |
| 2025-07-03 | 3,318.83 | 3,326.46 | 3,316.95 | 3,326.30 | 0.0M |
| 2025-07-02 | 3,316.10 | 3,322.70 | 3,313.75 | 3,319.44 | 0.0M |
| 2025-07-01 | 3,317.68 | 3,323.05 | 3,313.15 | 3,319.87 | 0.0M |
| 2025-06-28 | 3,308.37 | 3,315.45 | 3,301.42 | 3,312.44 | 0.0M |
| 2025-06-27 | 3,297.57 | 3,306.35 | 3,295.55 | 3,304.50 | 0.0M |
| 2025-06-26 | 3,294.22 | 3,295.08 | 3,287.41 | 3,291.16 | 0.0M |
| 2025-06-25 | 3,282.37 | 3,292.83 | 3,280.77 | 3,289.81 | 0.0M |
| 2025-06-24 | 3,250.81 | 3,270.96 | 3,244.41 | 3,269.68 | 0.0M |
| 2025-06-21 | 3,263.62 | 3,266.63 | 3,246.87 | 3,250.90 | 0.0M |
| 2025-06-19 | 3,254.77 | 3,265.14 | 3,252.32 | 3,254.57 | 0.0M |
| 2025-06-18 | 3,262.35 | 3,265.36 | 3,251.30 | 3,253.21 | 0.0M |
| 2025-06-17 | 3,263.06 | 3,273.36 | 3,263.06 | 3,268.13 | 0.0M |
| 2025-06-14 | 3,258.19 | 3,265.34 | 3,245.44 | 3,249.99 | 0.0M |
| 2025-06-13 | 3,260.51 | 3,270.81 | 3,258.75 | 3,270.61 | 0.0M |
| 2025-06-12 | 3,270.98 | 3,274.15 | 3,257.96 | 3,264.10 | 0.0M |
| 2025-06-11 | 3,261.66 | 3,269.21 | 3,257.81 | 3,268.03 | 0.0M |
| 2025-06-10 | 3,259.30 | 3,263.47 | 3,255.73 | 3,258.23 | 0.0M |
| 2025-06-07 | 3,256.41 | 3,261.85 | 3,251.21 | 3,256.57 | 0.0M |
| 2025-06-06 | 3,253.29 | 3,257.15 | 3,234.25 | 3,239.35 | 0.0M |
| 2025-06-05 | 3,250.77 | 3,253.55 | 3,246.64 | 3,247.86 | 0.0M |
| 2025-06-04 | 3,239.01 | 3,250.48 | 3,235.95 | 3,247.60 | 0.0M |
| 2025-06-03 | 3,225.21 | 3,237.87 | 3,215.12 | 3,237.52 | 0.0M |
| 2025-05-31 | 3,222.72 | 3,231.99 | 3,208.43 | 3,228.56 | 0.0M |
| 2025-05-30 | 3,234.75 | 3,234.94 | 3,216.62 | 3,227.89 | 0.0M |
| 2025-05-29 | 3,232.57 | 3,235.05 | 3,218.87 | 3,220.75 | 0.0M |
| 2025-05-28 | 3,215.01 | 3,230.54 | 3,210.17 | 3,229.71 | 0.0M |
| 2025-05-24 | 3,181.78 | 3,200.53 | 3,181.78 | 3,192.21 | 0.0M |
| 2025-05-23 | 3,202.70 | 3,214.87 | 3,199.23 | 3,203.73 | 0.0M |
| 2025-05-22 | 3,222.76 | 3,233.54 | 3,200.84 | 3,204.71 | 0.0M |
| 2025-05-21 | 3,235.44 | 3,236.52 | 3,224.85 | 3,233.66 | 0.0M |
| 2025-05-20 | 3,220.44 | 3,240.46 | 3,219.81 | 3,239.82 | 0.0M |
| 2025-05-17 | 3,228.11 | 3,237.45 | 3,223.77 | 3,237.45 | 0.0M |
| 2025-05-16 | 3,210.75 | 3,227.72 | 3,210.54 | 3,225.35 | 0.0M |
| 2025-05-15 | 3,220.82 | 3,222.45 | 3,212.12 | 3,217.08 | 0.0M |
| 2025-05-14 | 3,205.55 | 3,222.68 | 3,205.44 | 3,216.33 | 0.0M |
| 2025-05-13 | 3,195.21 | 3,204.30 | 3,185.08 | 3,204.01 | 0.0M |
| 2025-05-10 | 3,154.61 | 3,155.70 | 3,141.72 | 3,145.98 | 0.0M |
| 2025-05-09 | 3,148.86 | 3,163.26 | 3,137.63 | 3,147.23 | 0.0M |
| 2025-05-08 | 3,130.11 | 3,142.92 | 3,119.29 | 3,136.04 | 0.0M |
| 2025-05-07 | 3,124.13 | 3,140.46 | 3,121.35 | 3,126.84 | 0.0M |
| 2025-05-06 | 3,139.59 | 3,151.36 | 3,136.46 | 3,140.83 | 0.0M |
| 2025-05-03 | 3,144.46 | 3,155.35 | 3,137.72 | 3,151.32 | 0.0M |
| 2025-05-02 | 3,133.38 | 3,143.52 | 3,124.08 | 3,125.00 | 0.0M |
| 2025-05-01 | 3,087.56 | 3,120.44 | 3,073.03 | 3,116.50 | 0.0M |
| 2025-04-30 | 3,097.99 | 3,117.44 | 3,097.99 | 3,113.35 | 0.0M |
| 2025-04-29 | 3,107.58 | 3,112.16 | 3,085.42 | 3,104.06 | 0.0M |
| 2025-04-26 | 3,091.20 | 3,103.73 | 3,081.41 | 3,103.25 | 0.0M |
| 2025-04-25 | 3,056.90 | 3,090.98 | 3,055.76 | 3,089.70 | 0.0M |
| 2025-04-24 | 3,070.31 | 3,084.13 | 3,049.22 | 3,054.71 | 0.0M |
| 2025-04-23 | 3,003.84 | 3,035.64 | 3,003.84 | 3,028.82 | 0.0M |
| 2025-04-22 | 3,008.88 | 3,008.88 | 2,968.44 | 2,986.09 | 0.0M |
| 2025-04-18 | 3,027.34 | 3,038.52 | 3,014.90 | 3,024.97 | 0.0M |
| 2025-04-17 | 3,040.77 | 3,050.32 | 3,001.94 | 3,019.89 | 0.0M |
| 2025-04-16 | 3,064.01 | 3,075.99 | 3,056.42 | 3,059.02 | 0.0M |
| 2025-04-15 | 3,074.87 | 3,075.98 | 3,042.79 | 3,061.28 | 0.0M |
| 2025-04-12 | 3,007.19 | 3,046.77 | 2,994.07 | 3,041.94 | 0.0M |
| 2025-04-11 | 3,035.28 | 3,040.06 | 2,957.76 | 3,011.97 | 0.0M |
| 2025-04-10 | 2,915.30 | 3,083.23 | 2,907.01 | 3,075.82 | 0.0M |
| 2025-04-09 | 3,007.56 | 3,017.66 | 2,896.28 | 2,924.42 | 0.0M |
| 2025-04-08 | 2,891.08 | 3,007.99 | 2,869.30 | 2,949.06 | 0.0M |
| 2025-04-05 | 3,011.98 | 3,013.24 | 2,949.41 | 2,950.19 | 0.0M |
| 2025-04-04 | 3,085.32 | 3,090.59 | 3,056.68 | 3,057.89 | 0.0M |
| 2025-04-03 | 3,114.50 | 3,152.66 | 3,114.24 | 3,144.53 | 0.0M |
| 2025-04-02 | 3,119.46 | 3,138.76 | 3,109.46 | 3,133.14 | 0.0M |
| 2025-04-01 | 3,097.26 | 3,130.60 | 3,087.29 | 3,125.58 | 0.0M |
| 2025-03-29 | 3,145.49 | 3,148.84 | 3,113.80 | 3,115.80 | 0.0M |
| 2025-03-28 | 3,150.94 | 3,162.20 | 3,143.49 | 3,150.55 | 0.0M |
| 2025-03-27 | 3,174.55 | 3,176.97 | 3,150.53 | 3,155.98 | 0.0M |
| 2025-03-26 | 3,176.02 | 3,177.65 | 3,170.78 | 3,175.01 | 0.0M |
| 2025-03-25 | 3,160.55 | 3,174.46 | 3,160.50 | 3,172.04 | 0.0M |
| 2025-03-22 | 3,126.68 | 3,142.74 | 3,121.96 | 3,141.92 | 0.0M |
| 2025-03-21 | 3,129.68 | 3,153.98 | 3,129.64 | 3,139.33 | 0.0M |
| 2025-03-20 | 3,130.62 | 3,154.59 | 3,126.76 | 3,142.36 | 0.0M |
| 2025-03-19 | 3,134.46 | 3,135.60 | 3,118.65 | 3,124.50 | 0.0M |
| 2025-03-18 | 3,129.01 | 3,150.29 | 3,129.01 | 3,142.24 | 0.0M |
| 2025-03-15 | 3,109.77 | 3,131.50 | 3,107.59 | 3,129.63 | 0.0M |
| 2025-03-14 | 3,111.31 | 3,115.71 | 3,087.07 | 3,093.37 | 0.0M |
| 2025-03-13 | 3,124.39 | 3,127.79 | 3,097.95 | 3,115.28 | 0.0M |
| 2025-03-12 | 3,114.81 | 3,124.76 | 3,091.65 | 3,105.61 | 0.0M |
| 2025-03-11 | 3,139.61 | 3,144.51 | 3,102.54 | 3,118.44 | 0.0M |
| 2025-03-08 | 3,151.41 | 3,167.39 | 3,133.01 | 3,164.21 | 0.0M |
| 2025-03-07 | 3,160.70 | 3,174.59 | 3,145.30 | 3,154.13 | 0.0M |
| 2025-03-06 | 3,167.12 | 3,189.04 | 3,154.76 | 3,183.70 | 0.0M |
| 2025-03-05 | 3,170.00 | 3,191.10 | 3,150.22 | 3,165.60 | 0.0M |
| 2025-03-04 | 3,217.27 | 3,221.01 | 3,172.80 | 3,184.80 | 0.0M |
| 2025-03-01 | 3,185.73 | 3,213.89 | 3,180.00 | 3,212.34 | 0.0M |
| 2025-02-28 | 3,221.49 | 3,222.72 | 3,185.91 | 3,186.10 | 0.0M |
| 2025-02-27 | 3,215.01 | 3,225.79 | 3,205.39 | 3,212.33 | 0.0M |
| 2025-02-26 | 3,217.76 | 3,220.25 | 3,198.46 | 3,212.00 | 0.0M |
| 2025-02-25 | 3,229.70 | 3,231.78 | 3,214.06 | 3,217.61 | 0.0M |
| 2025-02-22 | 3,246.16 | 3,247.59 | 3,221.89 | 3,223.01 | 0.0M |
| 2025-02-21 | 3,248.87 | 3,249.34 | 3,238.53 | 3,247.42 | 0.0M |
| 2025-02-20 | 3,244.39 | 3,252.93 | 3,243.66 | 3,251.89 | 0.0M |
| 2025-02-19 | 3,247.47 | 3,247.80 | 3,240.57 | 3,247.59 | 0.0M |
| 2025-02-15 | 3,244.22 | 3,246.72 | 3,242.75 | 3,244.17 | 0.0M |
| 2025-02-14 | 3,231.50 | 3,242.91 | 3,229.48 | 3,242.72 | 0.0M |
| 2025-02-13 | 3,217.75 | 3,231.29 | 3,216.74 | 3,228.43 | 0.0M |
| 2025-02-12 | 3,228.00 | 3,234.52 | 3,227.25 | 3,232.48 | 0.0M |
| 2025-02-11 | 3,229.44 | 3,234.23 | 3,227.73 | 3,231.81 | 0.0M |
| 2025-02-08 | 3,238.11 | 3,239.63 | 3,219.86 | 3,221.50 | 0.0M |
| 2025-02-07 | 3,234.07 | 3,236.39 | 3,227.42 | 3,236.05 | 0.0M |
| 2025-02-06 | 3,222.32 | 3,230.96 | 3,217.61 | 3,230.79 | 0.0M |
| 2025-02-05 | 3,213.43 | 3,226.02 | 3,212.04 | 3,224.99 | 0.0M |
| 2025-02-04 | 3,199.83 | 3,219.34 | 3,193.12 | 3,212.51 | 0.0M |
| 2025-02-01 | 3,236.91 | 3,241.63 | 3,220.25 | 3,223.83 | 0.0M |
| 2025-01-31 | 3,228.05 | 3,234.65 | 3,220.48 | 3,230.14 | 0.0M |
| 2025-01-30 | 3,227.02 | 3,228.28 | 3,216.37 | 3,223.41 | 0.0M |
| 2025-01-29 | 3,219.28 | 3,230.83 | 3,211.00 | 3,229.53 | 0.0M |
| 2025-01-28 | 3,203.54 | 3,216.07 | 3,203.54 | 3,215.88 | 0.0M |
| 2025-01-25 | 3,238.58 | 3,240.33 | 3,232.60 | 3,235.10 | 0.0M |
| 2025-01-24 | 3,228.06 | 3,238.03 | 3,228.06 | 3,237.84 | 0.0M |
| 2025-01-23 | 3,228.81 | 3,233.35 | 3,228.81 | 3,229.86 | 0.0M |
| 2025-01-22 | 3,216.52 | 3,222.71 | 3,212.11 | 3,222.30 | 0.0M |
| 2025-01-18 | 3,207.37 | 3,212.11 | 3,203.75 | 3,208.01 | 0.0M |
| 2025-01-17 | 3,198.36 | 3,200.43 | 3,191.58 | 3,193.03 | 0.0M |
| 2025-01-16 | 3,187.39 | 3,198.35 | 3,186.22 | 3,195.99 | 0.0M |
| 2025-01-15 | 3,169.15 | 3,172.82 | 3,154.14 | 3,165.93 | 0.0M |
| 2025-01-14 | 3,145.35 | 3,163.70 | 3,144.47 | 3,163.02 | 0.0M |
| 2025-01-11 | 3,173.08 | 3,173.08 | 3,153.17 | 3,159.23 | 0.0M |
| 2025-01-09 | 3,179.63 | 3,187.03 | 3,171.93 | 3,184.06 | 0.0M |
| 2025-01-08 | 3,206.15 | 3,206.59 | 3,176.10 | 3,181.79 | 0.0M |
| 2025-01-07 | 3,203.63 | 3,210.72 | 3,189.49 | 3,200.02 | 0.0M |
| 2025-01-04 | 3,179.84 | 3,192.72 | 3,177.26 | 3,191.31 | 0.0M |
| 2025-01-03 | 3,183.16 | 3,188.14 | 3,159.15 | 3,171.02 | 0.0M |
| 2025-01-01 | 3,176.01 | 3,176.15 | 3,176.00 | 3,176.15 | 0.0M |