4,070.26
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 | 4,072.64 | 4,076.59 | 4,063.71 | 4,070.26 | 0.0M |
| 2025-09-26 | 4,049.48 | 4,063.47 | 4,044.18 | 4,063.04 | 0.0M |
| 2025-09-25 | 4,039.69 | 4,049.65 | 4,028.74 | 4,045.31 | 0.0M |
| 2025-09-24 | 4,067.26 | 4,067.59 | 4,048.78 | 4,055.05 | 0.0M |
| 2025-09-22 | 4,062.49 | 4,078.17 | 4,060.92 | 4,077.70 | 0.0M |
| 2025-09-20 | 4,060.38 | 4,062.32 | 4,057.41 | 4,058.89 | 0.0M |
| 2025-09-19 | 4,060.38 | 4,068.36 | 4,052.63 | 4,065.84 | 0.0M |
| 2025-09-18 | 4,044.44 | 4,050.47 | 4,019.98 | 4,040.95 | 0.0M |
| 2025-09-17 | 4,049.55 | 4,049.70 | 4,039.49 | 4,041.85 | 0.0M |
| 2025-09-16 | 4,044.31 | 4,047.81 | 4,040.31 | 4,046.16 | 0.0M |
| 2025-09-13 | 4,032.35 | 4,039.31 | 4,030.56 | 4,032.54 | 0.0M |
| 2025-09-12 | 4,019.20 | 4,035.09 | 4,016.59 | 4,033.19 | 0.0M |
| 2025-09-11 | 4,012.44 | 4,019.97 | 4,002.63 | 4,009.81 | 0.0M |
| 2025-09-10 | 3,994.76 | 4,003.68 | 3,987.64 | 4,001.21 | 0.0M |
| 2025-09-09 | 3,991.70 | 3,998.76 | 3,987.37 | 3,992.99 | 0.0M |
| 2025-09-07 | 4,005.28 | 3,985.93 | 3,985.93 | 3,985.93 | 0.0M |
| 2025-09-06 | 4,005.28 | 4,007.76 | 3,968.59 | 3,985.93 | 0.0M |
| 2025-09-05 | 3,973.48 | 3,994.58 | 3,969.38 | 3,994.29 | 0.0M |
| 2025-09-04 | 3,965.60 | 3,971.83 | 3,954.64 | 3,969.99 | 0.0M |
| 2025-09-03 | 3,933.63 | 3,954.14 | 3,928.22 | 3,954.05 | 0.0M |
| 2025-08-30 | 3,984.20 | 3,985.08 | 3,965.16 | 3,973.60 | 0.0M |
| 2025-08-29 | 3,986.49 | 3,993.44 | 3,974.67 | 3,990.58 | 0.0M |
| 2025-08-28 | 3,970.16 | 3,983.45 | 3,970.16 | 3,980.52 | 0.0M |
| 2025-08-27 | 3,958.56 | 3,975.51 | 3,957.08 | 3,974.60 | 0.0M |
| 2025-08-26 | 3,969.39 | 3,973.78 | 3,960.93 | 3,961.00 | 0.0M |
| 2025-08-23 | 3,937.73 | 3,979.95 | 3,937.73 | 3,974.97 | 0.0M |
| 2025-08-22 | 3,928.80 | 3,941.01 | 3,922.11 | 3,930.50 | 0.0M |
| 2025-08-21 | 3,944.60 | 3,945.83 | 3,917.77 | 3,941.35 | 0.0M |
| 2025-08-20 | 3,963.29 | 3,967.95 | 3,943.06 | 3,948.83 | 0.0M |
| 2025-08-19 | 3,962.56 | 3,966.60 | 3,958.77 | 3,964.07 | 0.0M |
| 2025-08-16 | 3,973.65 | 3,974.28 | 3,959.54 | 3,963.25 | 0.0M |
| 2025-08-15 | 3,960.35 | 3,972.76 | 3,958.46 | 3,970.38 | 0.0M |
| 2025-08-14 | 3,968.63 | 3,974.90 | 3,959.67 | 3,969.39 | 0.0M |
| 2025-08-13 | 3,940.88 | 3,960.19 | 3,933.36 | 3,960.16 | 0.0M |
| 2025-08-12 | 3,934.76 | 3,942.77 | 3,923.38 | 3,928.19 | 0.0M |
| 2025-08-10 | 3,922.07 | 3,934.16 | 3,934.16 | 3,934.16 | 0.0M |
| 2025-08-09 | 3,922.07 | 3,936.47 | 3,919.37 | 3,934.16 | 0.0M |
| 2025-08-08 | 3,928.15 | 3,933.12 | 3,897.26 | 3,911.54 | 0.0M |
| 2025-08-07 | 3,894.95 | 3,916.97 | 3,893.65 | 3,913.07 | 0.0M |
| 2025-08-06 | 3,907.68 | 3,913.49 | 3,887.66 | 3,892.30 | 0.0M |
| 2025-08-05 | 3,883.28 | 3,906.47 | 3,883.28 | 3,906.31 | 0.0M |
| 2025-08-02 | 3,878.77 | 3,880.43 | 3,853.51 | 3,863.36 | 0.0M |
| 2025-08-01 | 3,938.94 | 3,944.47 | 3,904.84 | 3,910.26 | 0.0M |
| 2025-07-31 | 3,923.82 | 3,934.12 | 3,907.36 | 3,921.14 | 0.0M |
| 2025-07-30 | 3,938.35 | 3,938.35 | 3,919.35 | 3,922.90 | 0.0M |
| 2025-07-29 | 3,933.03 | 3,933.69 | 3,923.20 | 3,929.95 | 0.0M |
| 2025-07-26 | 3,919.94 | 3,931.05 | 3,918.74 | 3,928.22 | 0.0M |
| 2025-07-25 | 3,919.76 | 3,924.05 | 3,915.20 | 3,916.48 | 0.0M |
| 2025-07-24 | 3,901.06 | 3,914.64 | 3,896.34 | 3,914.55 | 0.0M |
| 2025-07-23 | 3,889.35 | 3,895.63 | 3,879.77 | 3,892.37 | 0.0M |
| 2025-07-22 | 3,892.91 | 3,903.26 | 3,888.99 | 3,890.26 | 0.0M |
| 2025-07-19 | 3,891.78 | 3,893.42 | 3,880.85 | 3,885.85 | 0.0M |
| 2025-07-18 | 3,871.22 | 3,889.00 | 3,870.71 | 3,885.92 | 0.0M |
| 2025-07-17 | 3,868.07 | 3,872.20 | 3,842.05 | 3,870.11 | 0.0M |
| 2025-07-16 | 3,885.70 | 3,885.92 | 3,860.59 | 3,860.77 | 0.0M |
| 2025-07-15 | 3,864.25 | 3,873.93 | 3,858.70 | 3,871.71 | 0.0M |
| 2025-07-14 | 3,864.13 | 3,866.93 | 3,866.93 | 3,866.93 | 0.0M |
| 2025-07-12 | 3,864.13 | 3,871.79 | 3,857.35 | 3,866.93 | 0.0M |
| 2025-07-11 | 3,869.28 | 3,880.53 | 3,863.64 | 3,876.16 | 0.0M |
| 2025-07-10 | 3,863.52 | 3,871.67 | 3,854.80 | 3,868.23 | 0.0M |
| 2025-07-09 | 3,854.83 | 3,859.71 | 3,848.84 | 3,852.37 | 0.0M |
| 2025-07-08 | 3,865.68 | 3,866.21 | 3,840.20 | 3,853.30 | 0.0M |
| 2025-07-04 | 3,862.64 | 3,875.70 | 3,861.78 | 3,873.31 | 0.0M |
| 2025-07-03 | 3,837.83 | 3,851.29 | 3,834.64 | 3,851.12 | 0.0M |
| 2025-07-02 | 3,833.83 | 3,844.68 | 3,829.89 | 3,838.88 | 0.0M |
| 2025-07-01 | 3,837.08 | 3,845.39 | 3,828.93 | 3,840.04 | 0.0M |
| 2025-06-28 | 3,821.07 | 3,833.65 | 3,809.44 | 3,827.92 | 0.0M |
| 2025-06-27 | 3,802.61 | 3,817.23 | 3,799.13 | 3,814.26 | 0.0M |
| 2025-06-26 | 3,797.59 | 3,798.80 | 3,786.74 | 3,791.95 | 0.0M |
| 2025-06-25 | 3,779.48 | 3,795.60 | 3,777.01 | 3,790.77 | 0.0M |
| 2025-06-24 | 3,733.59 | 3,762.49 | 3,724.43 | 3,760.66 | 0.0M |
| 2025-06-21 | 3,753.53 | 3,758.03 | 3,728.54 | 3,734.51 | 0.0M |
| 2025-06-19 | 3,743.36 | 3,757.16 | 3,738.02 | 3,740.67 | 0.0M |
| 2025-06-18 | 3,754.48 | 3,758.45 | 3,737.64 | 3,741.02 | 0.0M |
| 2025-06-17 | 3,755.70 | 3,771.06 | 3,755.70 | 3,763.20 | 0.0M |
| 2025-06-14 | 3,747.34 | 3,759.24 | 3,731.27 | 3,737.96 | 0.0M |
| 2025-06-13 | 3,752.15 | 3,767.39 | 3,749.30 | 3,767.15 | 0.0M |
| 2025-06-12 | 3,769.12 | 3,773.65 | 3,748.30 | 3,757.36 | 0.0M |
| 2025-06-11 | 3,754.83 | 3,766.37 | 3,749.11 | 3,764.55 | 0.0M |
| 2025-06-10 | 3,751.69 | 3,757.65 | 3,746.13 | 3,749.65 | 0.0M |
| 2025-06-07 | 3,746.85 | 3,755.85 | 3,738.51 | 3,747.66 | 0.0M |
| 2025-06-06 | 3,742.86 | 3,748.33 | 3,713.90 | 3,721.45 | 0.0M |
| 2025-06-05 | 3,739.67 | 3,743.85 | 3,733.34 | 3,734.89 | 0.0M |
| 2025-06-04 | 3,721.77 | 3,739.52 | 3,716.84 | 3,734.82 | 0.0M |
| 2025-06-03 | 3,701.65 | 3,720.03 | 3,687.22 | 3,719.57 | 0.0M |
| 2025-05-31 | 3,700.28 | 3,712.70 | 3,679.10 | 3,707.53 | 0.0M |
| 2025-05-30 | 3,718.40 | 3,718.72 | 3,691.39 | 3,708.08 | 0.0M |
| 2025-05-29 | 3,714.95 | 3,718.68 | 3,694.92 | 3,697.81 | 0.0M |
| 2025-05-28 | 3,690.12 | 3,712.17 | 3,682.79 | 3,710.99 | 0.0M |
| 2025-05-24 | 3,645.50 | 3,670.00 | 3,645.50 | 3,658.30 | 0.0M |
| 2025-05-23 | 3,674.11 | 3,690.87 | 3,669.06 | 3,674.57 | 0.0M |
| 2025-05-22 | 3,702.87 | 3,718.16 | 3,671.08 | 3,676.65 | 0.0M |
| 2025-05-21 | 3,721.72 | 3,723.71 | 3,705.42 | 3,718.61 | 0.0M |
| 2025-05-20 | 3,700.97 | 3,730.39 | 3,699.83 | 3,728.38 | 0.0M |
| 2025-05-17 | 3,710.71 | 3,725.46 | 3,704.18 | 3,725.41 | 0.0M |
| 2025-05-16 | 3,685.71 | 3,710.53 | 3,684.98 | 3,706.98 | 0.0M |
| 2025-05-15 | 3,699.98 | 3,702.35 | 3,687.98 | 3,695.35 | 0.0M |
| 2025-05-14 | 3,676.89 | 3,702.57 | 3,676.47 | 3,693.55 | 0.0M |
| 2025-05-13 | 3,663.97 | 3,675.63 | 3,649.00 | 3,675.53 | 0.0M |
| 2025-05-10 | 3,605.88 | 3,607.64 | 3,588.04 | 3,594.10 | 0.0M |
| 2025-05-09 | 3,598.18 | 3,619.01 | 3,582.62 | 3,595.34 | 0.0M |
| 2025-05-08 | 3,572.47 | 3,589.27 | 3,557.35 | 3,579.90 | 0.0M |
| 2025-05-07 | 3,564.43 | 3,586.90 | 3,560.26 | 3,567.78 | 0.0M |
| 2025-05-06 | 3,585.61 | 3,601.71 | 3,581.19 | 3,587.78 | 0.0M |
| 2025-05-03 | 3,591.49 | 3,608.45 | 3,583.55 | 3,602.29 | 0.0M |
| 2025-05-02 | 3,575.99 | 3,590.18 | 3,564.28 | 3,565.65 | 0.0M |
| 2025-05-01 | 3,514.85 | 3,557.81 | 3,495.60 | 3,552.20 | 0.0M |
| 2025-04-30 | 3,529.25 | 3,555.30 | 3,529.25 | 3,549.40 | 0.0M |
| 2025-04-29 | 3,541.88 | 3,548.24 | 3,512.20 | 3,537.04 | 0.0M |
| 2025-04-26 | 3,519.69 | 3,537.16 | 3,506.57 | 3,535.85 | 0.0M |
| 2025-04-25 | 3,473.30 | 3,520.28 | 3,471.66 | 3,518.66 | 0.0M |
| 2025-04-24 | 3,491.25 | 3,510.92 | 3,463.51 | 3,470.54 | 0.0M |
| 2025-04-23 | 3,401.60 | 3,443.69 | 3,401.60 | 3,434.64 | 0.0M |
| 2025-04-22 | 3,408.95 | 3,408.95 | 3,353.11 | 3,377.52 | 0.0M |
| 2025-04-18 | 3,433.51 | 3,448.84 | 3,417.35 | 3,430.24 | 0.0M |
| 2025-04-17 | 3,450.85 | 3,463.79 | 3,399.98 | 3,424.09 | 0.0M |
| 2025-04-16 | 3,482.02 | 3,498.09 | 3,471.67 | 3,475.14 | 0.0M |
| 2025-04-15 | 3,497.32 | 3,499.19 | 3,454.67 | 3,477.75 | 0.0M |
| 2025-04-12 | 3,408.09 | 3,462.26 | 3,390.46 | 3,453.53 | 0.0M |
| 2025-04-11 | 3,445.80 | 3,451.27 | 3,342.58 | 3,413.36 | 0.0M |
| 2025-04-10 | 3,280.02 | 3,509.41 | 3,271.42 | 3,498.73 | 0.0M |
| 2025-04-09 | 3,407.78 | 3,420.82 | 3,254.50 | 3,292.70 | 0.0M |
| 2025-04-08 | 3,252.28 | 3,409.88 | 3,221.59 | 3,327.54 | 0.0M |
| 2025-04-05 | 3,416.66 | 3,419.03 | 3,331.15 | 3,331.91 | 0.0M |
| 2025-04-04 | 3,512.13 | 3,517.77 | 3,473.99 | 3,475.76 | 0.0M |
| 2025-04-03 | 3,551.47 | 3,604.14 | 3,551.13 | 3,591.68 | 0.0M |
| 2025-04-02 | 3,559.13 | 3,585.03 | 3,545.08 | 3,576.98 | 0.0M |
| 2025-04-01 | 3,528.77 | 3,574.41 | 3,515.59 | 3,566.70 | 0.0M |
| 2025-03-29 | 3,594.98 | 3,598.92 | 3,550.97 | 3,554.17 | 0.0M |
| 2025-03-28 | 3,603.04 | 3,618.43 | 3,592.59 | 3,601.81 | 0.0M |
| 2025-03-27 | 3,636.79 | 3,640.27 | 3,602.09 | 3,609.77 | 0.0M |
| 2025-03-26 | 3,639.10 | 3,641.65 | 3,631.01 | 3,637.56 | 0.0M |
| 2025-03-25 | 3,617.69 | 3,636.83 | 3,617.24 | 3,633.22 | 0.0M |
| 2025-03-22 | 3,571.59 | 3,592.71 | 3,564.41 | 3,591.63 | 0.0M |
| 2025-03-21 | 3,575.99 | 3,609.50 | 3,575.96 | 3,588.58 | 0.0M |
| 2025-03-20 | 3,577.17 | 3,611.11 | 3,571.56 | 3,593.58 | 0.0M |
| 2025-03-19 | 3,582.26 | 3,583.93 | 3,560.61 | 3,568.46 | 0.0M |
| 2025-03-18 | 3,575.86 | 3,605.62 | 3,575.86 | 3,593.76 | 0.0M |
| 2025-03-15 | 3,549.55 | 3,579.98 | 3,546.89 | 3,577.42 | 0.0M |
| 2025-03-14 | 3,552.67 | 3,558.85 | 3,518.67 | 3,527.16 | 0.0M |
| 2025-03-13 | 3,570.62 | 3,576.07 | 3,534.57 | 3,558.29 | 0.0M |
| 2025-03-12 | 3,558.18 | 3,572.45 | 3,526.00 | 3,545.19 | 0.0M |
| 2025-03-11 | 3,593.53 | 3,599.88 | 3,540.14 | 3,562.73 | 0.0M |
| 2025-03-08 | 3,609.97 | 3,634.50 | 3,583.79 | 3,628.78 | 0.0M |
| 2025-03-07 | 3,625.21 | 3,645.69 | 3,602.25 | 3,615.20 | 0.0M |
| 2025-03-06 | 3,634.34 | 3,666.94 | 3,616.28 | 3,659.15 | 0.0M |
| 2025-03-05 | 3,639.20 | 3,669.43 | 3,609.67 | 3,632.02 | 0.0M |
| 2025-03-04 | 3,711.89 | 3,718.35 | 3,643.61 | 3,661.37 | 0.0M |
| 2025-03-01 | 3,663.73 | 3,706.91 | 3,654.55 | 3,704.37 | 0.0M |
| 2025-02-28 | 3,718.46 | 3,721.13 | 3,664.09 | 3,664.47 | 0.0M |
| 2025-02-27 | 3,709.39 | 3,726.54 | 3,694.32 | 3,705.15 | 0.0M |
| 2025-02-26 | 3,714.95 | 3,718.31 | 3,683.93 | 3,704.80 | 0.0M |
| 2025-02-25 | 3,734.36 | 3,737.57 | 3,710.10 | 3,714.65 | 0.0M |
| 2025-02-22 | 3,764.29 | 3,766.44 | 3,722.95 | 3,724.76 | 0.0M |
| 2025-02-21 | 3,770.37 | 3,770.71 | 3,752.45 | 3,766.85 | 0.0M |
| 2025-02-20 | 3,763.83 | 3,777.44 | 3,762.33 | 3,775.55 | 0.0M |
| 2025-02-19 | 3,768.09 | 3,769.27 | 3,757.30 | 3,769.15 | 0.0M |
| 2025-02-15 | 3,765.06 | 3,768.27 | 3,761.19 | 3,763.47 | 0.0M |
| 2025-02-14 | 3,742.98 | 3,762.38 | 3,739.00 | 3,761.91 | 0.0M |
| 2025-02-13 | 3,719.30 | 3,742.42 | 3,717.98 | 3,737.85 | 0.0M |
| 2025-02-12 | 3,736.28 | 3,746.87 | 3,735.25 | 3,743.82 | 0.0M |
| 2025-02-11 | 3,739.16 | 3,746.58 | 3,735.58 | 3,742.92 | 0.0M |
| 2025-02-08 | 3,752.99 | 3,756.89 | 3,723.79 | 3,726.68 | 0.0M |
| 2025-02-07 | 3,746.75 | 3,750.20 | 3,735.41 | 3,749.59 | 0.0M |
| 2025-02-06 | 3,726.99 | 3,741.43 | 3,719.23 | 3,741.09 | 0.0M |
| 2025-02-05 | 3,713.20 | 3,733.39 | 3,712.08 | 3,731.87 | 0.0M |
| 2025-02-04 | 3,690.57 | 3,723.93 | 3,681.84 | 3,712.71 | 0.0M |
| 2025-02-01 | 3,753.48 | 3,762.04 | 3,726.36 | 3,731.04 | 0.0M |
| 2025-01-31 | 3,737.95 | 3,749.18 | 3,725.12 | 3,741.84 | 0.0M |
| 2025-01-30 | 3,736.59 | 3,738.71 | 3,719.15 | 3,730.14 | 0.0M |
| 2025-01-29 | 3,724.51 | 3,743.45 | 3,711.32 | 3,740.73 | 0.0M |
| 2025-01-28 | 3,700.32 | 3,720.03 | 3,700.32 | 3,719.39 | 0.0M |
| 2025-01-25 | 3,758.87 | 3,761.96 | 3,747.74 | 3,751.99 | 0.0M |
| 2025-01-24 | 3,740.56 | 3,757.92 | 3,740.56 | 3,757.72 | 0.0M |
| 2025-01-23 | 3,742.07 | 3,750.36 | 3,741.86 | 3,743.97 | 0.0M |
| 2025-01-22 | 3,721.11 | 3,731.34 | 3,714.60 | 3,730.79 | 0.0M |
| 2025-01-18 | 3,707.05 | 3,715.43 | 3,701.61 | 3,708.58 | 0.0M |
| 2025-01-17 | 3,692.82 | 3,695.76 | 3,681.55 | 3,683.58 | 0.0M |
| 2025-01-16 | 3,676.90 | 3,693.12 | 3,674.53 | 3,689.11 | 0.0M |
| 2025-01-15 | 3,649.31 | 3,654.47 | 3,626.53 | 3,643.69 | 0.0M |
| 2025-01-14 | 3,613.42 | 3,640.59 | 3,611.78 | 3,639.85 | 0.0M |
| 2025-01-11 | 3,655.26 | 3,655.26 | 3,625.47 | 3,634.49 | 0.0M |
| 2025-01-09 | 3,666.38 | 3,677.04 | 3,654.09 | 3,672.37 | 0.0M |
| 2025-01-08 | 3,707.60 | 3,708.34 | 3,661.20 | 3,669.36 | 0.0M |
| 2025-01-07 | 3,704.34 | 3,716.38 | 3,686.87 | 3,698.14 | 0.0M |
| 2025-01-04 | 3,666.07 | 3,686.79 | 3,662.17 | 3,684.41 | 0.0M |
| 2025-01-03 | 3,671.81 | 3,680.33 | 3,635.26 | 3,652.49 | 0.0M |
| 2025-01-01 | 3,673.53 | 3,676.69 | 3,652.33 | 3,658.64 | 0.0M |