3,247.10
Última Actualización: 2025-10-04
| 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 |
|---|---|---|---|---|---|
| 2025-10-04 | 3,248.48 | 3,252.47 | 3,244.14 | 3,247.10 | 0.0M |
| 2025-10-03 | 3,248.48 | 3,252.47 | 3,244.14 | 3,247.10 | 0.0M |
| 2025-10-02 | 3,248.94 | 3,250.06 | 3,242.26 | 3,246.35 | 0.0M |
| 2025-10-01 | 3,237.06 | 3,247.59 | 3,236.26 | 3,245.98 | 0.0M |
| 2025-09-30 | 3,236.63 | 3,243.68 | 3,233.67 | 3,243.01 | 0.0M |
| 2025-09-29 | 3,239.51 | 3,241.03 | 3,234.26 | 3,237.48 | 0.0M |
| 2025-09-26 | 3,226.42 | 3,234.37 | 3,223.30 | 3,234.28 | 0.0M |
| 2025-09-25 | 3,220.16 | 3,226.34 | 3,214.83 | 3,223.16 | 0.0M |
| 2025-09-24 | 3,234.08 | 3,234.28 | 3,223.91 | 3,227.97 | 0.0M |
| 2025-09-22 | 3,232.95 | 3,239.99 | 3,232.05 | 3,239.53 | 0.0M |
| 2025-09-20 | 3,232.39 | 3,233.20 | 3,230.71 | 3,231.16 | 0.0M |
| 2025-09-19 | 3,232.39 | 3,235.47 | 3,227.85 | 3,234.35 | 0.0M |
| 2025-09-18 | 3,224.11 | 3,227.50 | 3,211.21 | 3,222.77 | 0.0M |
| 2025-09-17 | 3,226.94 | 3,226.94 | 3,221.22 | 3,222.27 | 0.0M |
| 2025-09-16 | 3,225.39 | 3,226.65 | 3,222.19 | 3,225.23 | 0.0M |
| 2025-09-13 | 3,218.74 | 3,222.43 | 3,217.65 | 3,218.78 | 0.0M |
| 2025-09-12 | 3,212.30 | 3,219.99 | 3,210.69 | 3,219.04 | 0.0M |
| 2025-09-11 | 3,208.65 | 3,212.45 | 3,202.92 | 3,206.89 | 0.0M |
| 2025-09-10 | 3,198.93 | 3,203.87 | 3,194.60 | 3,202.50 | 0.0M |
| 2025-09-09 | 3,196.94 | 3,201.00 | 3,194.65 | 3,197.88 | 0.0M |
| 2025-09-07 | 3,204.29 | 3,193.25 | 3,193.25 | 3,193.25 | 0.0M |
| 2025-09-06 | 3,204.29 | 3,205.43 | 3,182.00 | 3,193.25 | 0.0M |
| 2025-09-05 | 3,186.01 | 3,198.09 | 3,183.71 | 3,197.94 | 0.0M |
| 2025-09-04 | 3,180.56 | 3,184.63 | 3,174.56 | 3,183.90 | 0.0M |
| 2025-09-03 | 3,159.98 | 3,174.02 | 3,157.09 | 3,173.92 | 0.0M |
| 2025-08-30 | 3,191.65 | 3,192.18 | 3,180.08 | 3,185.14 | 0.0M |
| 2025-08-29 | 3,192.81 | 3,196.78 | 3,185.84 | 3,195.15 | 0.0M |
| 2025-08-28 | 3,183.04 | 3,190.49 | 3,183.04 | 3,188.82 | 0.0M |
| 2025-08-27 | 3,176.32 | 3,186.13 | 3,175.38 | 3,185.68 | 0.0M |
| 2025-08-26 | 3,182.14 | 3,185.74 | 3,177.73 | 3,177.85 | 0.0M |
| 2025-08-23 | 3,161.47 | 3,187.98 | 3,161.47 | 3,185.12 | 0.0M |
| 2025-08-22 | 3,155.42 | 3,163.46 | 3,151.21 | 3,156.92 | 0.0M |
| 2025-08-21 | 3,165.50 | 3,166.42 | 3,148.04 | 3,163.67 | 0.0M |
| 2025-08-20 | 3,177.08 | 3,179.83 | 3,164.27 | 3,167.93 | 0.0M |
| 2025-08-19 | 3,175.66 | 3,178.57 | 3,173.95 | 3,177.22 | 0.0M |
| 2025-08-16 | 3,181.83 | 3,182.17 | 3,173.44 | 3,175.60 | 0.0M |
| 2025-08-15 | 3,173.42 | 3,181.18 | 3,172.39 | 3,179.61 | 0.0M |
| 2025-08-14 | 3,179.26 | 3,182.41 | 3,173.33 | 3,178.95 | 0.0M |
| 2025-08-13 | 3,162.69 | 3,174.19 | 3,157.85 | 3,174.16 | 0.0M |
| 2025-08-12 | 3,158.43 | 3,163.56 | 3,151.15 | 3,154.32 | 0.0M |
| 2025-08-09 | 3,150.36 | 3,159.16 | 3,148.61 | 3,157.80 | 0.0M |
| 2025-08-08 | 3,153.76 | 3,156.85 | 3,133.67 | 3,143.14 | 0.0M |
| 2025-08-07 | 3,132.04 | 3,146.50 | 3,131.16 | 3,143.94 | 0.0M |
| 2025-08-06 | 3,140.19 | 3,144.01 | 3,126.70 | 3,130.30 | 0.0M |
| 2025-08-05 | 3,124.29 | 3,139.56 | 3,124.29 | 3,139.17 | 0.0M |
| 2025-08-02 | 3,121.00 | 3,121.33 | 3,102.05 | 3,109.69 | 0.0M |
| 2025-08-01 | 3,160.93 | 3,164.51 | 3,139.26 | 3,142.93 | 0.0M |
| 2025-07-31 | 3,150.71 | 3,157.23 | 3,140.28 | 3,149.81 | 0.0M |
| 2025-07-30 | 3,160.26 | 3,160.26 | 3,147.58 | 3,149.99 | 0.0M |
| 2025-07-29 | 3,156.21 | 3,156.76 | 3,150.50 | 3,154.77 | 0.0M |
| 2025-07-26 | 3,147.43 | 3,154.48 | 3,146.65 | 3,152.84 | 0.0M |
| 2025-07-25 | 3,147.16 | 3,149.77 | 3,144.02 | 3,144.98 | 0.0M |
| 2025-07-24 | 3,134.25 | 3,143.39 | 3,131.20 | 3,143.27 | 0.0M |
| 2025-07-23 | 3,126.54 | 3,130.66 | 3,119.86 | 3,128.59 | 0.0M |
| 2025-07-22 | 3,128.91 | 3,135.86 | 3,126.30 | 3,127.15 | 0.0M |
| 2025-07-19 | 3,128.05 | 3,129.00 | 3,120.65 | 3,124.14 | 0.0M |
| 2025-07-18 | 3,114.23 | 3,125.90 | 3,113.84 | 3,124.05 | 0.0M |
| 2025-07-17 | 3,112.50 | 3,114.81 | 3,093.26 | 3,113.38 | 0.0M |
| 2025-07-16 | 3,123.43 | 3,123.53 | 3,107.19 | 3,107.41 | 0.0M |
| 2025-07-15 | 3,109.20 | 3,115.67 | 3,105.53 | 3,114.06 | 0.0M |
| 2025-07-12 | 3,109.05 | 3,114.54 | 3,104.26 | 3,111.07 | 0.0M |
| 2025-07-11 | 3,112.55 | 3,119.66 | 3,108.73 | 3,117.12 | 0.0M |
| 2025-07-10 | 3,109.22 | 3,113.86 | 3,102.97 | 3,111.49 | 0.0M |
| 2025-07-09 | 3,102.04 | 3,105.77 | 3,098.37 | 3,100.83 | 0.0M |
| 2025-07-08 | 3,108.82 | 3,108.82 | 3,091.42 | 3,100.40 | 0.0M |
| 2025-07-04 | 3,106.72 | 3,115.13 | 3,106.62 | 3,113.49 | 0.0M |
| 2025-07-03 | 3,090.03 | 3,098.60 | 3,087.76 | 3,098.45 | 0.0M |
| 2025-07-02 | 3,087.17 | 3,094.52 | 3,084.42 | 3,090.73 | 0.0M |
| 2025-07-01 | 3,089.59 | 3,095.02 | 3,084.03 | 3,091.40 | 0.0M |
| 2025-06-28 | 3,079.34 | 3,087.13 | 3,071.36 | 3,083.74 | 0.0M |
| 2025-06-27 | 3,067.35 | 3,076.73 | 3,064.85 | 3,074.78 | 0.0M |
| 2025-06-26 | 3,064.26 | 3,065.05 | 3,056.28 | 3,060.24 | 0.0M |
| 2025-06-25 | 3,051.51 | 3,062.66 | 3,049.62 | 3,059.44 | 0.0M |
| 2025-06-24 | 3,017.65 | 3,038.72 | 3,009.43 | 3,037.25 | 0.0M |
| 2025-06-21 | 3,032.31 | 3,035.74 | 3,013.44 | 3,017.97 | 0.0M |
| 2025-06-19 | 3,023.75 | 3,034.35 | 3,020.37 | 3,022.56 | 0.0M |
| 2025-06-18 | 3,032.27 | 3,035.22 | 3,019.67 | 3,021.98 | 0.0M |
| 2025-06-17 | 3,032.51 | 3,044.20 | 3,032.51 | 3,038.50 | 0.0M |
| 2025-06-14 | 3,026.19 | 3,035.52 | 3,013.67 | 3,018.64 | 0.0M |
| 2025-06-13 | 3,030.33 | 3,040.90 | 3,028.13 | 3,040.81 | 0.0M |
| 2025-06-12 | 3,043.02 | 3,046.02 | 3,027.98 | 3,034.42 | 0.0M |
| 2025-06-11 | 3,033.02 | 3,041.02 | 3,028.65 | 3,039.86 | 0.0M |
| 2025-06-10 | 3,030.72 | 3,035.04 | 3,026.57 | 3,029.14 | 0.0M |
| 2025-06-07 | 3,026.39 | 3,033.54 | 3,021.55 | 3,027.91 | 0.0M |
| 2025-06-06 | 3,022.91 | 3,026.99 | 3,001.88 | 3,007.50 | 0.0M |
| 2025-06-05 | 3,020.94 | 3,023.80 | 3,016.03 | 3,017.10 | 0.0M |
| 2025-06-04 | 3,008.11 | 3,020.81 | 3,004.38 | 3,017.64 | 0.0M |
| 2025-06-03 | 2,993.10 | 3,006.94 | 2,981.99 | 3,006.58 | 0.0M |
| 2025-05-31 | 2,991.61 | 3,000.89 | 2,975.16 | 2,997.16 | 0.0M |
| 2025-05-30 | 3,005.53 | 3,005.53 | 2,984.87 | 2,997.42 | 0.0M |
| 2025-05-29 | 3,003.06 | 3,005.92 | 2,988.23 | 2,990.17 | 0.0M |
| 2025-05-28 | 2,983.99 | 3,000.86 | 2,978.39 | 3,000.16 | 0.0M |
| 2025-05-24 | 2,947.93 | 2,968.37 | 2,947.93 | 2,959.30 | 0.0M |
| 2025-05-23 | 2,971.14 | 2,984.73 | 2,967.06 | 2,972.19 | 0.0M |
| 2025-05-22 | 2,993.35 | 3,005.20 | 2,968.94 | 2,973.43 | 0.0M |
| 2025-05-21 | 3,007.54 | 3,008.95 | 2,995.48 | 3,005.42 | 0.0M |
| 2025-05-20 | 2,992.10 | 3,013.64 | 2,991.15 | 3,012.36 | 0.0M |
| 2025-05-17 | 3,000.21 | 3,010.84 | 2,995.49 | 3,010.77 | 0.0M |
| 2025-05-16 | 2,981.28 | 2,999.46 | 2,980.25 | 2,997.13 | 0.0M |
| 2025-05-15 | 2,991.96 | 2,993.72 | 2,983.01 | 2,988.37 | 0.0M |
| 2025-05-14 | 2,974.67 | 2,994.04 | 2,974.29 | 2,987.39 | 0.0M |
| 2025-05-13 | 2,962.98 | 2,973.00 | 2,952.69 | 2,972.91 | 0.0M |
| 2025-05-10 | 2,916.83 | 2,918.49 | 2,902.62 | 2,907.74 | 0.0M |
| 2025-05-09 | 2,909.79 | 2,926.49 | 2,897.75 | 2,908.46 | 0.0M |
| 2025-05-08 | 2,889.10 | 2,902.39 | 2,876.83 | 2,895.19 | 0.0M |
| 2025-05-07 | 2,883.29 | 2,900.87 | 2,879.22 | 2,885.37 | 0.0M |
| 2025-05-06 | 2,900.10 | 2,913.37 | 2,896.37 | 2,902.01 | 0.0M |
| 2025-05-03 | 2,903.73 | 2,918.21 | 2,897.98 | 2,913.59 | 0.0M |
| 2025-05-02 | 2,890.22 | 2,902.29 | 2,881.85 | 2,882.93 | 0.0M |
| 2025-05-01 | 2,841.42 | 2,875.69 | 2,825.33 | 2,871.08 | 0.0M |
| 2025-04-30 | 2,853.89 | 2,874.57 | 2,853.69 | 2,869.93 | 0.0M |
| 2025-04-29 | 2,864.91 | 2,869.91 | 2,839.69 | 2,860.44 | 0.0M |
| 2025-04-26 | 2,846.32 | 2,860.80 | 2,835.52 | 2,860.01 | 0.0M |
| 2025-04-25 | 2,808.52 | 2,846.91 | 2,806.83 | 2,845.46 | 0.0M |
| 2025-04-24 | 2,823.03 | 2,839.66 | 2,800.31 | 2,806.46 | 0.0M |
| 2025-04-23 | 2,748.66 | 2,783.37 | 2,748.66 | 2,776.76 | 0.0M |
| 2025-04-22 | 2,755.64 | 2,755.64 | 2,708.21 | 2,728.68 | 0.0M |
| 2025-04-18 | 2,776.16 | 2,789.39 | 2,762.64 | 2,773.70 | 0.0M |
| 2025-04-17 | 2,790.81 | 2,801.73 | 2,748.66 | 2,768.17 | 0.0M |
| 2025-04-16 | 2,817.27 | 2,830.74 | 2,808.63 | 2,811.74 | 0.0M |
| 2025-04-15 | 2,829.65 | 2,831.31 | 2,794.91 | 2,814.04 | 0.0M |
| 2025-04-12 | 2,755.79 | 2,800.92 | 2,741.98 | 2,794.19 | 0.0M |
| 2025-04-11 | 2,788.02 | 2,791.59 | 2,700.81 | 2,760.01 | 0.0M |
| 2025-04-10 | 2,648.63 | 2,840.72 | 2,641.26 | 2,831.84 | 0.0M |
| 2025-04-09 | 2,755.55 | 2,767.33 | 2,627.49 | 2,659.05 | 0.0M |
| 2025-04-08 | 2,627.46 | 2,757.78 | 2,601.55 | 2,689.53 | 0.0M |
| 2025-04-05 | 2,763.18 | 2,764.47 | 2,692.37 | 2,693.23 | 0.0M |
| 2025-04-04 | 2,845.14 | 2,848.37 | 2,811.04 | 2,812.33 | 0.0M |
| 2025-04-03 | 2,876.80 | 2,920.61 | 2,876.53 | 2,910.77 | 0.0M |
| 2025-04-02 | 2,883.47 | 2,904.13 | 2,871.42 | 2,897.46 | 0.0M |
| 2025-04-01 | 2,858.83 | 2,896.14 | 2,847.44 | 2,889.64 | 0.0M |
| 2025-03-29 | 2,914.18 | 2,917.10 | 2,877.47 | 2,879.60 | 0.0M |
| 2025-03-28 | 2,920.08 | 2,932.86 | 2,911.84 | 2,919.68 | 0.0M |
| 2025-03-27 | 2,947.26 | 2,950.23 | 2,919.42 | 2,925.63 | 0.0M |
| 2025-03-26 | 2,948.61 | 2,951.42 | 2,942.51 | 2,947.89 | 0.0M |
| 2025-03-25 | 2,930.99 | 2,946.95 | 2,930.80 | 2,944.12 | 0.0M |
| 2025-03-22 | 2,894.17 | 2,911.22 | 2,888.00 | 2,910.46 | 0.0M |
| 2025-03-21 | 2,897.96 | 2,924.66 | 2,897.60 | 2,908.06 | 0.0M |
| 2025-03-20 | 2,899.39 | 2,926.29 | 2,895.29 | 2,912.29 | 0.0M |
| 2025-03-19 | 2,903.54 | 2,904.80 | 2,886.04 | 2,892.63 | 0.0M |
| 2025-03-18 | 2,897.37 | 2,922.12 | 2,897.37 | 2,912.49 | 0.0M |
| 2025-03-15 | 2,875.78 | 2,901.07 | 2,873.60 | 2,898.39 | 0.0M |
| 2025-03-14 | 2,878.30 | 2,883.51 | 2,850.10 | 2,857.50 | 0.0M |
| 2025-03-13 | 2,891.25 | 2,896.29 | 2,862.44 | 2,882.58 | 0.0M |
| 2025-03-12 | 2,880.97 | 2,892.57 | 2,854.66 | 2,870.42 | 0.0M |
| 2025-03-11 | 2,909.77 | 2,914.17 | 2,866.04 | 2,884.29 | 0.0M |
| 2025-03-08 | 2,922.52 | 2,942.11 | 2,901.32 | 2,937.63 | 0.0M |
| 2025-03-07 | 2,935.29 | 2,950.41 | 2,915.85 | 2,926.06 | 0.0M |
| 2025-03-06 | 2,940.98 | 2,967.15 | 2,926.98 | 2,960.84 | 0.0M |
| 2025-03-05 | 2,944.99 | 2,968.68 | 2,920.84 | 2,939.38 | 0.0M |
| 2025-03-04 | 3,000.89 | 3,005.86 | 2,948.19 | 2,962.17 | 0.0M |
| 2025-03-01 | 2,966.04 | 2,997.20 | 2,958.29 | 2,995.17 | 0.0M |
| 2025-02-28 | 3,006.81 | 3,009.04 | 2,966.36 | 2,966.52 | 0.0M |
| 2025-02-27 | 2,999.84 | 3,012.93 | 2,988.61 | 2,996.86 | 0.0M |
| 2025-02-26 | 3,003.88 | 3,006.09 | 2,980.26 | 2,996.44 | 0.0M |
| 2025-02-25 | 3,019.27 | 3,021.79 | 3,000.70 | 3,003.60 | 0.0M |
| 2025-02-22 | 3,040.11 | 3,041.17 | 3,009.48 | 3,012.28 | 0.0M |
| 2025-02-21 | 3,044.99 | 3,044.99 | 3,031.42 | 3,041.99 | 0.0M |
| 2025-02-20 | 3,040.93 | 3,049.38 | 3,039.27 | 3,048.52 | 0.0M |
| 2025-02-19 | 3,042.11 | 3,044.61 | 3,035.98 | 3,044.51 | 0.0M |
| 2025-02-15 | 3,041.63 | 3,043.28 | 3,037.79 | 3,039.54 | 0.0M |
| 2025-02-14 | 3,026.45 | 3,039.95 | 3,022.55 | 3,039.40 | 0.0M |
| 2025-02-13 | 3,009.40 | 3,026.39 | 3,008.36 | 3,023.15 | 0.0M |
| 2025-02-12 | 3,020.97 | 3,029.01 | 3,020.03 | 3,026.68 | 0.0M |
| 2025-02-11 | 3,022.83 | 3,027.90 | 3,019.62 | 3,025.52 | 0.0M |
| 2025-02-08 | 3,031.29 | 3,034.59 | 3,011.61 | 3,014.02 | 0.0M |
| 2025-02-07 | 3,026.59 | 3,029.36 | 3,018.74 | 3,028.92 | 0.0M |
| 2025-02-06 | 3,012.29 | 3,022.97 | 3,005.86 | 3,022.76 | 0.0M |
| 2025-02-05 | 3,002.78 | 3,016.96 | 3,001.68 | 3,015.61 | 0.0M |
| 2025-02-04 | 2,986.36 | 3,010.68 | 2,979.65 | 3,002.19 | 0.0M |
| 2025-02-01 | 3,030.86 | 3,036.41 | 3,011.77 | 3,015.07 | 0.0M |
| 2025-01-31 | 3,020.33 | 3,028.01 | 3,011.27 | 3,022.77 | 0.0M |
| 2025-01-30 | 3,018.47 | 3,020.47 | 3,007.33 | 3,014.63 | 0.0M |
| 2025-01-29 | 3,035.16 | 3,035.19 | 3,035.14 | 3,035.14 | 0.0M |
| 2025-01-28 | 3,034.59 | 3,034.83 | 3,034.59 | 3,034.82 | 0.0M |
| 2025-01-25 | 3,033.77 | 3,033.82 | 3,033.77 | 3,033.82 | 0.0M |
| 2025-01-24 | 3,033.39 | 3,033.44 | 3,033.39 | 3,033.43 | 0.0M |
| 2025-01-23 | 3,033.03 | 3,033.05 | 3,033.01 | 3,033.05 | 0.0M |
| 2025-01-22 | 3,032.48 | 3,032.67 | 3,032.46 | 3,032.64 | 0.0M |
| 2025-01-18 | 3,030.70 | 3,030.93 | 3,030.63 | 3,030.90 | 0.0M |
| 2025-01-17 | 3,030.12 | 3,030.41 | 3,030.00 | 3,030.23 | 0.0M |
| 2025-01-16 | 3,028.76 | 3,029.82 | 3,028.73 | 3,029.77 | 0.0M |
| 2025-01-15 | 3,026.01 | 3,026.62 | 3,023.45 | 3,025.54 | 0.0M |
| 2025-01-14 | 3,018.87 | 3,024.61 | 3,018.70 | 3,024.27 | 0.0M |
| 2025-01-11 | 3,022.93 | 3,023.55 | 3,019.09 | 3,021.56 | 0.0M |
| 2025-01-09 | 3,022.35 | 3,024.45 | 3,021.02 | 3,024.05 | 0.0M |
| 2025-01-08 | 3,025.68 | 3,025.71 | 3,021.57 | 3,023.08 | 0.0M |
| 2025-01-07 | 3,024.71 | 3,025.46 | 3,024.22 | 3,024.67 | 0.0M |
| 2025-01-04 | 3,019.89 | 3,022.64 | 3,019.44 | 3,022.64 | 0.0M |
| 2025-01-03 | 3,019.83 | 3,020.59 | 3,013.87 | 3,017.56 | 0.0M |
| 2025-01-01 | 3,018.78 | 3,019.35 | 3,016.08 | 3,017.64 | 0.0M |