4,148.27
Última Actualización: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 4,134.32 | 4,150.51 | 4,134.32 | 4,148.27 | 0.0M |
| 2025-09-30 | 4,133.13 | 4,144.27 | 4,130.53 | 4,143.21 | 0.0M |
| 2025-09-29 | 4,137.19 | 4,139.73 | 4,130.47 | 4,134.57 | 0.0M |
| 2025-09-26 | 4,119.49 | 4,130.29 | 4,116.76 | 4,130.22 | 0.0M |
| 2025-09-25 | 4,113.40 | 4,119.84 | 4,105.82 | 4,115.47 | 0.0M |
| 2025-09-24 | 4,132.14 | 4,132.14 | 4,118.03 | 4,122.89 | 0.0M |
| 2025-09-22 | 4,130.50 | 4,140.23 | 4,129.41 | 4,138.93 | 0.0M |
| 2025-09-20 | 4,129.62 | 4,130.61 | 4,127.44 | 4,129.28 | 0.0M |
| 2025-09-19 | 4,129.62 | 4,134.07 | 4,123.53 | 4,132.65 | 0.0M |
| 2025-09-18 | 4,119.73 | 4,124.01 | 4,100.96 | 4,117.27 | 0.0M |
| 2025-09-17 | 4,123.18 | 4,124.08 | 4,116.22 | 4,117.67 | 0.0M |
| 2025-09-16 | 4,119.53 | 4,123.58 | 4,117.07 | 4,120.83 | 0.0M |
| 2025-09-13 | 4,112.03 | 4,116.50 | 4,110.13 | 4,111.28 | 0.0M |
| 2025-09-12 | 4,103.00 | 4,114.12 | 4,102.62 | 4,112.63 | 0.0M |
| 2025-09-11 | 4,098.58 | 4,104.22 | 4,092.28 | 4,096.87 | 0.0M |
| 2025-09-10 | 4,087.57 | 4,092.71 | 4,082.13 | 4,091.54 | 0.0M |
| 2025-09-09 | 4,083.90 | 4,090.68 | 4,082.25 | 4,086.24 | 0.0M |
| 2025-09-07 | 4,089.34 | 4,079.69 | 4,079.69 | 4,079.69 | 0.0M |
| 2025-09-06 | 4,089.34 | 4,096.89 | 4,067.77 | 4,079.69 | 0.0M |
| 2025-09-05 | 4,068.61 | 4,083.93 | 4,066.56 | 4,083.57 | 0.0M |
| 2025-09-04 | 4,062.77 | 4,067.00 | 4,056.08 | 4,066.47 | 0.0M |
| 2025-09-03 | 4,038.55 | 4,054.96 | 4,036.09 | 4,054.81 | 0.0M |
| 2025-08-30 | 4,067.69 | 4,067.83 | 4,067.34 | 4,067.83 | 0.0M |
| 2025-08-29 | 4,066.84 | 4,067.25 | 4,066.54 | 4,066.78 | 0.0M |
| 2025-08-28 | 4,064.26 | 4,065.35 | 4,064.26 | 4,065.15 | 0.0M |
| 2025-08-27 | 4,060.72 | 4,063.86 | 4,060.51 | 4,063.86 | 0.0M |
| 2025-08-26 | 4,060.96 | 4,063.25 | 4,060.44 | 4,061.21 | 0.0M |
| 2025-08-23 | 4,042.70 | 4,059.97 | 4,042.70 | 4,059.97 | 0.0M |
| 2025-08-22 | 4,038.41 | 4,044.13 | 4,033.12 | 4,038.47 | 0.0M |
| 2025-08-21 | 4,045.16 | 4,045.77 | 4,029.97 | 4,044.04 | 0.0M |
| 2025-08-20 | 4,051.31 | 4,052.67 | 4,043.07 | 4,045.86 | 0.0M |
| 2025-08-19 | 4,048.41 | 4,051.02 | 4,047.74 | 4,050.57 | 0.0M |
| 2025-08-16 | 4,048.96 | 4,049.14 | 4,044.96 | 4,046.23 | 0.0M |
| 2025-08-15 | 4,043.79 | 4,047.90 | 4,043.11 | 4,047.39 | 0.0M |
| 2025-08-14 | 4,045.30 | 4,046.88 | 4,043.30 | 4,046.45 | 0.0M |
| 2025-08-13 | 4,033.61 | 4,041.84 | 4,030.02 | 4,041.83 | 0.0M |
| 2025-08-12 | 4,028.77 | 4,032.22 | 4,022.34 | 4,025.01 | 0.0M |
| 2025-08-09 | 4,018.66 | 4,027.01 | 4,016.91 | 4,026.46 | 0.0M |
| 2025-08-08 | 4,019.71 | 4,022.09 | 4,000.68 | 4,010.92 | 0.0M |
| 2025-08-07 | 3,997.22 | 4,012.92 | 3,996.32 | 4,010.85 | 0.0M |
| 2025-08-06 | 4,005.15 | 4,008.52 | 3,990.48 | 3,994.71 | 0.0M |
| 2025-08-05 | 3,987.58 | 4,003.70 | 3,987.58 | 4,003.43 | 0.0M |
| 2025-08-02 | 3,981.53 | 3,981.81 | 3,958.79 | 3,968.85 | 0.0M |
| 2025-08-01 | 4,018.53 | 4,020.99 | 3,998.87 | 4,003.04 | 0.0M |
| 2025-07-31 | 4,010.02 | 4,015.14 | 4,000.10 | 4,008.67 | 0.0M |
| 2025-07-30 | 4,018.02 | 4,018.02 | 4,007.30 | 4,009.24 | 0.0M |
| 2025-07-29 | 4,013.61 | 4,013.99 | 4,009.43 | 4,013.32 | 0.0M |
| 2025-07-26 | 4,004.92 | 4,010.33 | 4,004.28 | 4,009.50 | 0.0M |
| 2025-07-25 | 4,003.89 | 4,005.98 | 4,001.19 | 4,002.14 | 0.0M |
| 2025-07-24 | 3,990.41 | 3,999.50 | 3,987.96 | 3,999.17 | 0.0M |
| 2025-07-23 | 3,981.47 | 3,986.33 | 3,974.46 | 3,984.69 | 0.0M |
| 2025-07-22 | 3,983.13 | 3,989.78 | 3,981.21 | 3,982.06 | 0.0M |
| 2025-07-19 | 3,980.48 | 3,981.38 | 3,973.43 | 3,977.12 | 0.0M |
| 2025-07-18 | 3,965.03 | 3,977.70 | 3,964.75 | 3,976.09 | 0.0M |
| 2025-07-17 | 3,962.76 | 3,965.70 | 3,941.91 | 3,964.18 | 0.0M |
| 2025-07-16 | 3,973.39 | 3,973.49 | 3,956.48 | 3,956.65 | 0.0M |
| 2025-07-15 | 3,958.84 | 3,965.65 | 3,954.69 | 3,964.15 | 0.0M |
| 2025-07-12 | 3,957.78 | 3,963.92 | 3,952.59 | 3,960.44 | 0.0M |
| 2025-07-11 | 3,961.31 | 3,968.48 | 3,957.25 | 3,966.34 | 0.0M |
| 2025-07-10 | 3,955.87 | 3,960.42 | 3,949.37 | 3,959.42 | 0.0M |
| 2025-07-09 | 3,947.51 | 3,951.27 | 3,943.45 | 3,946.32 | 0.0M |
| 2025-07-08 | 3,954.23 | 3,954.23 | 3,935.40 | 3,944.96 | 0.0M |
| 2025-07-04 | 3,952.13 | 3,959.08 | 3,951.97 | 3,957.77 | 0.0M |
| 2025-07-03 | 3,933.40 | 3,943.47 | 3,930.96 | 3,943.39 | 0.0M |
| 2025-07-02 | 3,930.19 | 3,937.89 | 3,926.95 | 3,934.15 | 0.0M |
| 2025-07-01 | 3,931.96 | 3,938.99 | 3,926.43 | 3,935.36 | 0.0M |
| 2025-06-28 | 3,919.56 | 3,928.44 | 3,910.79 | 3,924.87 | 0.0M |
| 2025-06-27 | 3,904.72 | 3,916.55 | 3,901.80 | 3,914.39 | 0.0M |
| 2025-06-26 | 3,900.97 | 3,901.91 | 3,891.17 | 3,895.85 | 0.0M |
| 2025-06-25 | 3,885.55 | 3,899.46 | 3,883.32 | 3,895.34 | 0.0M |
| 2025-06-24 | 3,845.77 | 3,871.69 | 3,836.46 | 3,869.85 | 0.0M |
| 2025-06-21 | 3,861.60 | 3,865.60 | 3,839.47 | 3,845.18 | 0.0M |
| 2025-06-19 | 3,851.85 | 3,864.78 | 3,847.57 | 3,849.99 | 0.0M |
| 2025-06-18 | 3,861.46 | 3,865.08 | 3,847.29 | 3,849.19 | 0.0M |
| 2025-06-17 | 3,861.62 | 3,875.21 | 3,861.62 | 3,868.66 | 0.0M |
| 2025-06-14 | 3,855.27 | 3,865.17 | 3,839.46 | 3,845.41 | 0.0M |
| 2025-06-13 | 3,858.17 | 3,871.78 | 3,855.42 | 3,871.58 | 0.0M |
| 2025-06-12 | 3,871.23 | 3,875.24 | 3,853.59 | 3,862.51 | 0.0M |
| 2025-06-11 | 3,859.07 | 3,869.43 | 3,853.88 | 3,867.79 | 0.0M |
| 2025-06-10 | 3,855.50 | 3,861.07 | 3,850.57 | 3,854.32 | 0.0M |
| 2025-06-07 | 3,850.55 | 3,858.27 | 3,844.15 | 3,851.97 | 0.0M |
| 2025-06-06 | 3,847.18 | 3,851.84 | 3,821.60 | 3,828.66 | 0.0M |
| 2025-06-05 | 3,844.32 | 3,847.75 | 3,838.47 | 3,840.25 | 0.0M |
| 2025-06-04 | 3,828.87 | 3,843.95 | 3,824.69 | 3,840.23 | 0.0M |
| 2025-06-03 | 3,810.93 | 3,827.67 | 3,797.77 | 3,827.31 | 0.0M |
| 2025-05-31 | 3,808.10 | 3,820.46 | 3,789.37 | 3,815.86 | 0.0M |
| 2025-05-30 | 3,824.30 | 3,824.42 | 3,800.26 | 3,814.83 | 0.0M |
| 2025-05-29 | 3,821.03 | 3,824.40 | 3,802.89 | 3,805.33 | 0.0M |
| 2025-05-28 | 3,799.00 | 3,818.80 | 3,792.47 | 3,817.33 | 0.0M |
| 2025-05-24 | 3,758.85 | 3,781.70 | 3,758.85 | 3,771.50 | 0.0M |
| 2025-05-23 | 3,784.21 | 3,799.92 | 3,779.64 | 3,785.14 | 0.0M |
| 2025-05-22 | 3,809.06 | 3,823.03 | 3,781.61 | 3,786.25 | 0.0M |
| 2025-05-21 | 3,824.90 | 3,826.56 | 3,811.19 | 3,822.91 | 0.0M |
| 2025-05-20 | 3,805.91 | 3,832.13 | 3,804.90 | 3,830.87 | 0.0M |
| 2025-05-17 | 3,814.48 | 3,827.88 | 3,808.94 | 3,827.53 | 0.0M |
| 2025-05-16 | 3,791.68 | 3,813.66 | 3,790.68 | 3,810.69 | 0.0M |
| 2025-05-15 | 3,803.57 | 3,805.66 | 3,792.59 | 3,799.24 | 0.0M |
| 2025-05-14 | 3,783.67 | 3,806.16 | 3,783.24 | 3,797.92 | 0.0M |
| 2025-05-13 | 3,772.95 | 3,783.05 | 3,759.28 | 3,782.71 | 0.0M |
| 2025-05-10 | 3,724.01 | 3,725.36 | 3,707.76 | 3,713.26 | 0.0M |
| 2025-05-09 | 3,718.11 | 3,735.98 | 3,704.21 | 3,714.79 | 0.0M |
| 2025-05-08 | 3,696.15 | 3,710.15 | 3,682.59 | 3,702.51 | 0.0M |
| 2025-05-07 | 3,688.67 | 3,708.96 | 3,685.10 | 3,692.11 | 0.0M |
| 2025-05-06 | 3,707.39 | 3,722.01 | 3,703.30 | 3,708.73 | 0.0M |
| 2025-05-03 | 3,712.64 | 3,727.19 | 3,705.48 | 3,722.22 | 0.0M |
| 2025-05-02 | 3,698.86 | 3,711.77 | 3,687.98 | 3,689.29 | 0.0M |
| 2025-05-01 | 3,642.97 | 3,682.81 | 3,627.03 | 3,677.94 | 0.0M |
| 2025-04-30 | 3,653.93 | 3,677.72 | 3,653.93 | 3,672.99 | 0.0M |
| 2025-04-29 | 3,665.31 | 3,670.87 | 3,638.92 | 3,660.81 | 0.0M |
| 2025-04-26 | 3,645.56 | 3,660.40 | 3,634.59 | 3,660.06 | 0.0M |
| 2025-04-25 | 3,607.25 | 3,646.02 | 3,605.69 | 3,644.14 | 0.0M |
| 2025-04-24 | 3,622.25 | 3,638.93 | 3,599.34 | 3,605.23 | 0.0M |
| 2025-04-23 | 3,547.92 | 3,583.71 | 3,547.83 | 3,575.21 | 0.0M |
| 2025-04-22 | 3,552.64 | 3,552.64 | 3,509.51 | 3,529.18 | 0.0M |
| 2025-04-18 | 3,572.68 | 3,584.98 | 3,557.98 | 3,569.42 | 0.0M |
| 2025-04-17 | 3,588.44 | 3,598.45 | 3,543.91 | 3,564.96 | 0.0M |
| 2025-04-16 | 3,614.84 | 3,628.62 | 3,604.80 | 3,608.75 | 0.0M |
| 2025-04-15 | 3,627.99 | 3,629.56 | 3,591.13 | 3,611.88 | 0.0M |
| 2025-04-12 | 3,550.72 | 3,596.69 | 3,534.87 | 3,590.62 | 0.0M |
| 2025-04-11 | 3,583.79 | 3,587.00 | 3,490.42 | 3,556.00 | 0.0M |
| 2025-04-10 | 3,441.68 | 3,635.47 | 3,433.53 | 3,627.08 | 0.0M |
| 2025-04-09 | 3,547.17 | 3,559.42 | 3,419.79 | 3,450.83 | 0.0M |
| 2025-04-08 | 3,417.64 | 3,548.13 | 3,392.61 | 3,482.15 | 0.0M |
| 2025-04-05 | 3,554.49 | 3,556.79 | 3,485.70 | 3,485.81 | 0.0M |
| 2025-04-04 | 3,639.33 | 3,643.81 | 3,604.48 | 3,605.94 | 0.0M |
| 2025-04-03 | 3,672.25 | 3,717.56 | 3,671.94 | 3,707.31 | 0.0M |
| 2025-04-02 | 3,677.58 | 3,700.95 | 3,665.54 | 3,694.08 | 0.0M |
| 2025-04-01 | 3,652.57 | 3,691.35 | 3,640.43 | 3,684.81 | 0.0M |
| 2025-03-29 | 3,709.69 | 3,713.71 | 3,671.23 | 3,673.98 | 0.0M |
| 2025-03-28 | 3,715.79 | 3,729.87 | 3,706.91 | 3,715.17 | 0.0M |
| 2025-03-27 | 3,744.85 | 3,748.25 | 3,715.36 | 3,721.70 | 0.0M |
| 2025-03-26 | 3,746.09 | 3,749.26 | 3,739.62 | 3,745.48 | 0.0M |
| 2025-03-25 | 3,727.51 | 3,744.60 | 3,727.12 | 3,741.33 | 0.0M |
| 2025-03-22 | 3,687.81 | 3,705.93 | 3,681.27 | 3,704.91 | 0.0M |
| 2025-03-21 | 3,692.49 | 3,721.09 | 3,692.39 | 3,702.48 | 0.0M |
| 2025-03-20 | 3,692.84 | 3,722.02 | 3,688.09 | 3,707.13 | 0.0M |
| 2025-03-19 | 3,697.45 | 3,698.69 | 3,678.64 | 3,685.43 | 0.0M |
| 2025-03-18 | 3,691.20 | 3,717.29 | 3,691.20 | 3,707.04 | 0.0M |
| 2025-03-15 | 3,669.03 | 3,694.90 | 3,666.38 | 3,692.42 | 0.0M |
| 2025-03-14 | 3,671.91 | 3,677.33 | 3,643.02 | 3,650.08 | 0.0M |
| 2025-03-13 | 3,686.75 | 3,691.15 | 3,656.24 | 3,676.85 | 0.0M |
| 2025-03-12 | 3,678.03 | 3,688.64 | 3,649.17 | 3,665.56 | 0.0M |
| 2025-03-11 | 3,707.12 | 3,712.13 | 3,662.89 | 3,681.38 | 0.0M |
| 2025-03-08 | 3,720.27 | 3,739.12 | 3,697.78 | 3,735.35 | 0.0M |
| 2025-03-07 | 3,732.66 | 3,748.16 | 3,713.82 | 3,723.41 | 0.0M |
| 2025-03-06 | 3,739.66 | 3,765.63 | 3,724.68 | 3,759.23 | 0.0M |
| 2025-03-05 | 3,743.71 | 3,767.46 | 3,719.23 | 3,737.94 | 0.0M |
| 2025-03-04 | 3,799.12 | 3,803.89 | 3,746.72 | 3,760.82 | 0.0M |
| 2025-03-01 | 3,762.98 | 3,795.69 | 3,755.45 | 3,793.86 | 0.0M |
| 2025-02-28 | 3,804.59 | 3,806.47 | 3,762.85 | 3,763.03 | 0.0M |
| 2025-02-27 | 3,797.57 | 3,810.55 | 3,786.15 | 3,794.45 | 0.0M |
| 2025-02-26 | 3,801.63 | 3,804.03 | 3,778.01 | 3,793.82 | 0.0M |
| 2025-02-25 | 3,816.57 | 3,818.94 | 3,798.16 | 3,801.42 | 0.0M |
| 2025-02-22 | 3,835.22 | 3,836.23 | 3,806.82 | 3,809.04 | 0.0M |
| 2025-02-21 | 3,838.62 | 3,838.76 | 3,826.44 | 3,836.85 | 0.0M |
| 2025-02-20 | 3,834.05 | 3,842.55 | 3,832.89 | 3,841.88 | 0.0M |
| 2025-02-19 | 3,835.51 | 3,837.45 | 3,829.54 | 3,837.44 | 0.0M |
| 2025-02-15 | 3,833.12 | 3,834.88 | 3,830.23 | 3,832.11 | 0.0M |
| 2025-02-14 | 3,818.52 | 3,831.48 | 3,815.07 | 3,831.10 | 0.0M |
| 2025-02-13 | 3,802.44 | 3,818.05 | 3,801.29 | 3,815.02 | 0.0M |
| 2025-02-12 | 3,813.81 | 3,821.40 | 3,813.08 | 3,818.99 | 0.0M |
| 2025-02-11 | 3,815.53 | 3,820.16 | 3,812.38 | 3,818.08 | 0.0M |
| 2025-02-08 | 3,823.51 | 3,825.96 | 3,804.05 | 3,806.24 | 0.0M |
| 2025-02-07 | 3,818.81 | 3,821.40 | 3,811.53 | 3,821.23 | 0.0M |
| 2025-02-06 | 3,804.73 | 3,815.35 | 3,799.29 | 3,815.24 | 0.0M |
| 2025-02-05 | 3,794.77 | 3,809.14 | 3,793.92 | 3,807.88 | 0.0M |
| 2025-02-04 | 3,779.03 | 3,801.83 | 3,771.64 | 3,793.79 | 0.0M |
| 2025-02-01 | 3,820.85 | 3,825.72 | 3,802.85 | 3,806.48 | 0.0M |
| 2025-01-31 | 3,811.01 | 3,818.01 | 3,802.55 | 3,813.31 | 0.0M |
| 2025-01-30 | 3,809.25 | 3,811.01 | 3,797.82 | 3,805.13 | 0.0M |
| 2025-01-29 | 3,801.13 | 3,813.76 | 3,791.60 | 3,811.99 | 0.0M |
| 2025-01-28 | 3,782.25 | 3,797.55 | 3,782.25 | 3,797.11 | 0.0M |
| 2025-01-25 | 3,820.11 | 3,821.70 | 3,813.67 | 3,816.41 | 0.0M |
| 2025-01-24 | 3,809.02 | 3,819.26 | 3,809.02 | 3,819.16 | 0.0M |
| 2025-01-23 | 3,809.72 | 3,814.11 | 3,809.55 | 3,810.96 | 0.0M |
| 2025-01-22 | 3,795.89 | 3,803.11 | 3,790.96 | 3,802.53 | 0.0M |
| 2025-01-18 | 3,785.46 | 3,791.26 | 3,781.76 | 3,786.67 | 0.0M |
| 2025-01-17 | 3,775.49 | 3,777.93 | 3,767.93 | 3,769.54 | 0.0M |
| 2025-01-16 | 3,764.10 | 3,775.78 | 3,762.06 | 3,772.72 | 0.0M |
| 2025-01-15 | 3,741.85 | 3,745.95 | 3,724.48 | 3,738.25 | 0.0M |
| 2025-01-14 | 3,713.97 | 3,735.50 | 3,712.96 | 3,734.68 | 0.0M |
| 2025-01-11 | 3,746.07 | 3,746.07 | 3,724.25 | 3,730.49 | 0.0M |
| 2025-01-09 | 3,754.32 | 3,762.46 | 3,745.02 | 3,759.06 | 0.0M |
| 2025-01-08 | 3,783.48 | 3,783.97 | 3,750.38 | 3,756.54 | 0.0M |
| 2025-01-07 | 3,780.35 | 3,788.60 | 3,771.55 | 3,776.73 | 0.0M |
| 2025-01-04 | 3,753.44 | 3,768.41 | 3,750.54 | 3,766.71 | 0.0M |
| 2025-01-03 | 3,757.17 | 3,763.03 | 3,729.25 | 3,743.15 | 0.0M |
| 2025-01-01 | 3,757.94 | 3,760.45 | 3,742.63 | 3,747.13 | 0.0M |