3,697.59
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 | 3,689.93 | 3,697.92 | 3,687.00 | 3,697.59 | 0.0M |
| 2025-09-25 | 3,682.82 | 3,689.64 | 3,677.97 | 3,687.11 | 0.0M |
| 2025-09-24 | 3,696.11 | 3,696.29 | 3,685.47 | 3,690.13 | 0.0M |
| 2025-09-22 | 3,696.53 | 3,702.89 | 3,695.53 | 3,702.30 | 0.0M |
| 2025-09-19 | 3,696.17 | 3,698.99 | 3,691.57 | 3,697.88 | 0.0M |
| 2025-09-18 | 3,688.26 | 3,691.40 | 3,675.94 | 3,686.95 | 0.0M |
| 2025-09-17 | 3,691.37 | 3,691.40 | 3,685.47 | 3,686.31 | 0.0M |
| 2025-09-16 | 3,690.27 | 3,691.50 | 3,686.80 | 3,689.75 | 0.0M |
| 2025-09-13 | 3,684.06 | 3,687.33 | 3,682.66 | 3,683.73 | 0.0M |
| 2025-09-12 | 3,678.30 | 3,685.41 | 3,676.98 | 3,684.50 | 0.0M |
| 2025-09-11 | 3,675.42 | 3,679.06 | 3,669.63 | 3,673.44 | 0.0M |
| 2025-09-10 | 3,666.32 | 3,670.84 | 3,662.28 | 3,669.51 | 0.0M |
| 2025-09-09 | 3,664.36 | 3,668.09 | 3,662.20 | 3,665.00 | 0.0M |
| 2025-09-07 | 3,670.96 | 3,660.73 | 3,660.73 | 3,660.73 | 0.0M |
| 2025-09-06 | 3,670.96 | 3,672.29 | 3,649.44 | 3,660.73 | 0.0M |
| 2025-09-05 | 3,654.52 | 3,665.80 | 3,652.36 | 3,665.57 | 0.0M |
| 2025-09-04 | 3,649.19 | 3,653.11 | 3,643.73 | 3,652.45 | 0.0M |
| 2025-09-03 | 3,629.32 | 3,643.10 | 3,626.95 | 3,642.76 | 0.0M |
| 2025-08-30 | 3,659.25 | 3,659.76 | 3,648.28 | 3,652.95 | 0.0M |
| 2025-08-29 | 3,660.29 | 3,664.00 | 3,653.75 | 3,662.60 | 0.0M |
| 2025-08-28 | 3,650.87 | 3,658.00 | 3,650.87 | 3,656.35 | 0.0M |
| 2025-08-27 | 3,644.99 | 3,653.87 | 3,644.14 | 3,653.40 | 0.0M |
| 2025-08-26 | 3,650.79 | 3,654.56 | 3,646.49 | 3,646.65 | 0.0M |
| 2025-08-23 | 3,630.92 | 3,655.57 | 3,630.92 | 3,652.94 | 0.0M |
| 2025-08-22 | 3,625.07 | 3,632.56 | 3,621.00 | 3,626.51 | 0.0M |
| 2025-08-21 | 3,634.56 | 3,635.32 | 3,617.54 | 3,632.69 | 0.0M |
| 2025-08-20 | 3,645.80 | 3,648.40 | 3,633.52 | 3,636.98 | 0.0M |
| 2025-08-19 | 3,643.71 | 3,647.16 | 3,642.56 | 3,645.89 | 0.0M |
| 2025-08-16 | 3,649.14 | 3,649.41 | 3,641.52 | 3,643.40 | 0.0M |
| 2025-08-15 | 3,640.94 | 3,648.36 | 3,639.84 | 3,647.00 | 0.0M |
| 2025-08-14 | 3,646.42 | 3,649.34 | 3,640.67 | 3,645.86 | 0.0M |
| 2025-08-13 | 3,631.43 | 3,641.72 | 3,626.82 | 3,641.64 | 0.0M |
| 2025-08-12 | 3,627.64 | 3,632.41 | 3,620.52 | 3,623.59 | 0.0M |
| 2025-08-09 | 3,619.65 | 3,627.84 | 3,618.15 | 3,626.32 | 0.0M |
| 2025-08-08 | 3,622.72 | 3,625.70 | 3,603.38 | 3,612.27 | 0.0M |
| 2025-08-07 | 3,602.53 | 3,615.42 | 3,601.18 | 3,613.21 | 0.0M |
| 2025-08-06 | 3,610.04 | 3,613.38 | 3,596.71 | 3,600.52 | 0.0M |
| 2025-08-05 | 3,594.29 | 3,608.72 | 3,594.29 | 3,608.48 | 0.0M |
| 2025-08-02 | 3,590.06 | 3,590.35 | 3,571.50 | 3,579.16 | 0.0M |
| 2025-08-01 | 3,630.33 | 3,633.49 | 3,609.73 | 3,613.52 | 0.0M |
| 2025-07-31 | 3,619.90 | 3,625.78 | 3,610.14 | 3,618.92 | 0.0M |
| 2025-07-30 | 3,629.45 | 3,629.45 | 3,616.79 | 3,618.80 | 0.0M |
| 2025-07-29 | 3,625.10 | 3,625.65 | 3,620.05 | 3,624.08 | 0.0M |
| 2025-07-26 | 3,616.08 | 3,622.91 | 3,615.23 | 3,621.30 | 0.0M |
| 2025-07-25 | 3,615.70 | 3,618.28 | 3,612.49 | 3,613.63 | 0.0M |
| 2025-07-24 | 3,602.42 | 3,611.72 | 3,599.46 | 3,611.45 | 0.0M |
| 2025-07-23 | 3,594.78 | 3,598.75 | 3,587.91 | 3,596.91 | 0.0M |
| 2025-07-22 | 3,597.18 | 3,604.03 | 3,594.82 | 3,595.62 | 0.0M |
| 2025-07-19 | 3,596.03 | 3,596.99 | 3,588.86 | 3,592.44 | 0.0M |
| 2025-07-18 | 3,582.70 | 3,594.29 | 3,582.43 | 3,592.24 | 0.0M |
| 2025-07-17 | 3,581.57 | 3,583.37 | 3,560.99 | 3,581.95 | 0.0M |
| 2025-07-16 | 3,592.12 | 3,592.21 | 3,576.23 | 3,576.49 | 0.0M |
| 2025-07-15 | 3,577.85 | 3,584.58 | 3,573.94 | 3,582.88 | 0.0M |
| 2025-07-12 | 3,576.93 | 3,582.83 | 3,572.33 | 3,579.34 | 0.0M |
| 2025-07-11 | 3,580.29 | 3,587.11 | 3,576.60 | 3,584.90 | 0.0M |
| 2025-07-10 | 3,576.97 | 3,581.23 | 3,570.80 | 3,578.80 | 0.0M |
| 2025-07-09 | 3,569.46 | 3,573.58 | 3,566.09 | 3,568.44 | 0.0M |
| 2025-07-08 | 3,575.82 | 3,575.82 | 3,558.39 | 3,567.21 | 0.0M |
| 2025-07-04 | 3,574.24 | 3,581.91 | 3,574.14 | 3,580.30 | 0.0M |
| 2025-07-03 | 3,556.59 | 3,565.46 | 3,554.38 | 3,565.34 | 0.0M |
| 2025-07-02 | 3,554.24 | 3,561.42 | 3,551.24 | 3,557.48 | 0.0M |
| 2025-07-01 | 3,556.65 | 3,561.60 | 3,551.12 | 3,558.53 | 0.0M |
| 2025-06-28 | 3,546.33 | 3,553.65 | 3,538.25 | 3,550.82 | 0.0M |
| 2025-06-27 | 3,534.93 | 3,543.90 | 3,532.11 | 3,541.86 | 0.0M |
| 2025-06-26 | 3,556.68 | 3,558.25 | 3,541.95 | 3,548.57 | 0.0M |
| 2025-06-25 | 3,532.46 | 3,553.97 | 3,529.69 | 3,547.68 | 0.0M |
| 2025-06-24 | 3,474.49 | 3,511.07 | 3,461.58 | 3,509.07 | 0.0M |
| 2025-06-21 | 3,499.04 | 3,504.97 | 3,466.86 | 3,474.69 | 0.0M |
| 2025-06-19 | 3,487.43 | 3,505.13 | 3,479.18 | 3,482.60 | 0.0M |
| 2025-06-18 | 3,502.21 | 3,507.26 | 3,480.74 | 3,484.37 | 0.0M |
| 2025-06-17 | 3,502.87 | 3,521.88 | 3,502.87 | 3,512.78 | 0.0M |
| 2025-06-14 | 3,492.79 | 3,506.72 | 3,473.44 | 3,481.30 | 0.0M |
| 2025-06-13 | 3,498.11 | 3,516.83 | 3,494.45 | 3,516.76 | 0.0M |
| 2025-06-12 | 3,517.03 | 3,522.27 | 3,492.78 | 3,504.40 | 0.0M |
| 2025-06-11 | 3,498.61 | 3,512.79 | 3,491.64 | 3,511.00 | 0.0M |
| 2025-06-10 | 3,493.54 | 3,501.06 | 3,486.61 | 3,492.42 | 0.0M |
| 2025-06-07 | 3,486.75 | 3,496.92 | 3,478.14 | 3,489.04 | 0.0M |
| 2025-06-06 | 3,481.81 | 3,487.75 | 3,447.55 | 3,457.19 | 0.0M |
| 2025-06-05 | 3,478.37 | 3,482.69 | 3,470.20 | 3,472.80 | 0.0M |
| 2025-06-04 | 3,457.73 | 3,477.14 | 3,451.96 | 3,472.70 | 0.0M |
| 2025-06-03 | 3,434.78 | 3,455.87 | 3,417.86 | 3,455.40 | 0.0M |
| 2025-05-31 | 3,433.46 | 3,447.61 | 3,409.69 | 3,441.81 | 0.0M |
| 2025-05-30 | 3,454.59 | 3,454.61 | 3,423.24 | 3,442.23 | 0.0M |
| 2025-05-29 | 3,451.23 | 3,455.48 | 3,427.55 | 3,430.76 | 0.0M |
| 2025-05-28 | 3,423.82 | 3,448.01 | 3,415.80 | 3,446.55 | 0.0M |
| 2025-05-24 | 3,377.64 | 3,403.21 | 3,377.64 | 3,391.51 | 0.0M |
| 2025-05-23 | 3,408.29 | 3,426.04 | 3,403.06 | 3,408.26 | 0.0M |
| 2025-05-22 | 3,437.31 | 3,452.93 | 3,404.47 | 3,410.60 | 0.0M |
| 2025-05-21 | 3,456.75 | 3,458.47 | 3,440.05 | 3,454.12 | 0.0M |
| 2025-05-20 | 3,433.82 | 3,464.53 | 3,432.62 | 3,463.49 | 0.0M |
| 2025-05-17 | 3,444.39 | 3,459.58 | 3,437.20 | 3,459.58 | 0.0M |
| 2025-05-16 | 3,417.02 | 3,443.00 | 3,415.75 | 3,440.21 | 0.0M |
| 2025-05-15 | 3,431.47 | 3,433.95 | 3,418.40 | 3,426.31 | 0.0M |
| 2025-05-14 | 3,406.97 | 3,434.41 | 3,406.34 | 3,424.76 | 0.0M |
| 2025-05-13 | 3,395.57 | 3,406.03 | 3,379.23 | 3,405.98 | 0.0M |
| 2025-05-10 | 3,337.61 | 3,339.20 | 3,318.92 | 3,325.03 | 0.0M |
| 2025-05-09 | 3,331.38 | 3,351.96 | 3,315.80 | 3,327.45 | 0.0M |
| 2025-05-08 | 3,307.95 | 3,322.20 | 3,292.37 | 3,313.80 | 0.0M |
| 2025-05-07 | 3,299.79 | 3,321.94 | 3,295.55 | 3,303.43 | 0.0M |
| 2025-05-06 | 3,321.40 | 3,337.20 | 3,316.93 | 3,322.42 | 0.0M |
| 2025-05-03 | 3,327.78 | 3,344.73 | 3,320.51 | 3,338.50 | 0.0M |
| 2025-05-02 | 3,312.74 | 3,327.48 | 3,300.45 | 3,302.43 | 0.0M |
| 2025-05-01 | 3,252.25 | 3,294.23 | 3,235.10 | 3,288.87 | 0.0M |
| 2025-04-30 | 3,264.43 | 3,289.72 | 3,264.43 | 3,284.67 | 0.0M |
| 2025-04-29 | 3,276.36 | 3,282.59 | 3,248.26 | 3,271.56 | 0.0M |
| 2025-04-26 | 3,256.00 | 3,271.19 | 3,243.68 | 3,270.75 | 0.0M |
| 2025-04-25 | 3,214.35 | 3,256.49 | 3,212.78 | 3,254.44 | 0.0M |
| 2025-04-24 | 3,230.99 | 3,249.77 | 3,206.95 | 3,212.67 | 0.0M |
| 2025-04-23 | 3,151.92 | 3,189.87 | 3,151.92 | 3,181.12 | 0.0M |
| 2025-04-22 | 3,157.22 | 3,157.22 | 3,112.69 | 3,133.23 | 0.0M |
| 2025-04-18 | 3,179.28 | 3,192.28 | 3,164.11 | 3,175.43 | 0.0M |
| 2025-04-17 | 3,196.87 | 3,206.32 | 3,150.11 | 3,171.88 | 0.0M |
| 2025-04-16 | 3,225.42 | 3,240.02 | 3,213.68 | 3,217.46 | 0.0M |
| 2025-04-15 | 3,241.34 | 3,242.16 | 3,201.84 | 3,222.23 | 0.0M |
| 2025-04-12 | 3,160.42 | 3,209.98 | 3,143.99 | 3,202.70 | 0.0M |
| 2025-04-11 | 3,193.39 | 3,196.26 | 3,096.70 | 3,164.21 | 0.0M |
| 2025-04-10 | 3,039.57 | 3,247.51 | 3,032.60 | 3,238.76 | 0.0M |
| 2025-04-09 | 3,151.49 | 3,165.24 | 3,017.49 | 3,049.42 | 0.0M |
| 2025-04-08 | 3,017.31 | 3,155.63 | 2,990.61 | 3,082.74 | 0.0M |
| 2025-04-05 | 3,162.46 | 3,163.43 | 3,087.43 | 3,087.43 | 0.0M |
| 2025-04-04 | 3,253.31 | 3,257.71 | 3,215.35 | 3,216.84 | 0.0M |
| 2025-04-03 | 3,288.70 | 3,338.84 | 3,288.35 | 3,327.46 | 0.0M |
| 2025-04-02 | 3,295.04 | 3,320.17 | 3,282.00 | 3,312.35 | 0.0M |
| 2025-04-01 | 3,267.62 | 3,309.73 | 3,254.41 | 3,302.60 | 0.0M |
| 2025-03-29 | 3,330.39 | 3,334.59 | 3,287.92 | 3,291.02 | 0.0M |
| 2025-03-28 | 3,337.67 | 3,353.15 | 3,327.84 | 3,336.72 | 0.0M |
| 2025-03-27 | 3,369.70 | 3,373.54 | 3,337.18 | 3,344.09 | 0.0M |
| 2025-03-26 | 3,371.11 | 3,374.48 | 3,363.86 | 3,370.37 | 0.0M |
| 2025-03-25 | 3,350.28 | 3,369.29 | 3,349.90 | 3,365.76 | 0.0M |
| 2025-03-22 | 3,306.60 | 3,326.62 | 3,299.32 | 3,325.44 | 0.0M |
| 2025-03-21 | 3,312.00 | 3,343.33 | 3,311.78 | 3,322.82 | 0.0M |
| 2025-03-20 | 3,312.07 | 3,344.32 | 3,306.90 | 3,328.26 | 0.0M |
| 2025-03-19 | 3,317.68 | 3,319.15 | 3,296.94 | 3,304.02 | 0.0M |
| 2025-03-18 | 3,310.61 | 3,339.40 | 3,310.61 | 3,328.28 | 0.0M |
| 2025-03-15 | 3,286.72 | 3,315.02 | 3,284.17 | 3,312.40 | 0.0M |
| 2025-03-14 | 3,290.75 | 3,296.30 | 3,258.53 | 3,266.15 | 0.0M |
| 2025-03-13 | 3,306.65 | 3,311.88 | 3,274.02 | 3,296.07 | 0.0M |
| 2025-03-12 | 3,297.41 | 3,309.18 | 3,266.77 | 3,284.20 | 0.0M |
| 2025-03-11 | 3,329.52 | 3,334.41 | 3,281.23 | 3,300.94 | 0.0M |
| 2025-03-08 | 3,343.62 | 3,364.40 | 3,319.37 | 3,359.99 | 0.0M |
| 2025-03-07 | 3,357.36 | 3,373.66 | 3,336.46 | 3,346.90 | 0.0M |
| 2025-03-06 | 3,363.98 | 3,392.11 | 3,348.54 | 3,385.36 | 0.0M |
| 2025-03-05 | 3,369.10 | 3,393.51 | 3,343.16 | 3,362.03 | 0.0M |
| 2025-03-04 | 3,426.86 | 3,431.91 | 3,372.06 | 3,386.53 | 0.0M |
| 2025-03-01 | 3,389.36 | 3,422.52 | 3,381.07 | 3,420.90 | 0.0M |
| 2025-02-28 | 3,432.35 | 3,434.17 | 3,389.24 | 3,389.32 | 0.0M |
| 2025-02-27 | 3,424.90 | 3,438.52 | 3,413.74 | 3,421.81 | 0.0M |
| 2025-02-26 | 3,429.61 | 3,431.87 | 3,405.34 | 3,421.54 | 0.0M |
| 2025-02-25 | 3,444.63 | 3,446.95 | 3,426.20 | 3,429.30 | 0.0M |
| 2025-02-22 | 3,463.11 | 3,463.99 | 3,434.91 | 3,437.05 | 0.0M |
| 2025-02-21 | 3,466.53 | 3,466.54 | 3,454.81 | 3,464.64 | 0.0M |
| 2025-02-20 | 3,462.12 | 3,469.95 | 3,460.89 | 3,469.44 | 0.0M |
| 2025-02-19 | 3,462.74 | 3,465.36 | 3,457.80 | 3,465.35 | 0.0M |
| 2025-02-15 | 3,460.63 | 3,461.98 | 3,457.70 | 3,459.72 | 0.0M |
| 2025-02-14 | 3,446.59 | 3,459.15 | 3,443.08 | 3,458.67 | 0.0M |
| 2025-02-13 | 3,430.71 | 3,445.95 | 3,429.68 | 3,443.20 | 0.0M |
| 2025-02-12 | 3,441.48 | 3,448.75 | 3,440.81 | 3,446.38 | 0.0M |
| 2025-02-11 | 3,442.89 | 3,447.19 | 3,439.69 | 3,445.47 | 0.0M |
| 2025-02-08 | 3,449.85 | 3,452.60 | 3,431.50 | 3,433.60 | 0.0M |
| 2025-02-07 | 3,444.82 | 3,447.47 | 3,438.10 | 3,447.39 | 0.0M |
| 2025-02-06 | 3,431.05 | 3,441.40 | 3,425.60 | 3,441.35 | 0.0M |
| 2025-02-05 | 3,421.29 | 3,435.01 | 3,420.27 | 3,434.06 | 0.0M |
| 2025-02-04 | 3,405.87 | 3,427.92 | 3,398.01 | 3,419.95 | 0.0M |
| 2025-02-01 | 3,446.51 | 3,451.02 | 3,428.74 | 3,432.61 | 0.0M |
| 2025-01-31 | 3,437.14 | 3,443.58 | 3,428.98 | 3,439.17 | 0.0M |
| 2025-01-30 | 3,434.69 | 3,436.41 | 3,423.92 | 3,431.49 | 0.0M |
| 2025-01-29 | 3,426.81 | 3,438.97 | 3,417.23 | 3,437.20 | 0.0M |
| 2025-01-28 | 3,410.91 | 3,423.46 | 3,410.91 | 3,422.85 | 0.0M |
| 2025-01-25 | 3,447.93 | 3,449.09 | 3,441.42 | 3,444.27 | 0.0M |
| 2025-01-24 | 3,437.91 | 3,446.93 | 3,437.91 | 3,446.86 | 0.0M |
| 2025-01-23 | 3,438.25 | 3,442.45 | 3,438.00 | 3,439.44 | 0.0M |
| 2025-01-22 | 3,424.48 | 3,432.07 | 3,419.67 | 3,431.36 | 0.0M |
| 2025-01-18 | 3,414.59 | 3,419.94 | 3,410.97 | 3,415.26 | 0.0M |
| 2025-01-17 | 3,404.71 | 3,407.47 | 3,396.96 | 3,398.78 | 0.0M |
| 2025-01-16 | 3,393.92 | 3,405.49 | 3,390.99 | 3,402.19 | 0.0M |
| 2025-01-15 | 3,371.23 | 3,375.05 | 3,353.16 | 3,367.25 | 0.0M |
| 2025-01-14 | 3,343.05 | 3,364.79 | 3,341.68 | 3,363.91 | 0.0M |
| 2025-01-11 | 3,374.67 | 3,375.05 | 3,352.94 | 3,359.71 | 0.0M |
| 2025-01-09 | 3,383.14 | 3,391.15 | 3,373.25 | 3,387.74 | 0.0M |
| 2025-01-08 | 3,411.47 | 3,411.81 | 3,378.70 | 3,385.44 | 0.0M |
| 2025-01-07 | 3,408.26 | 3,415.93 | 3,399.60 | 3,404.64 | 0.0M |
| 2025-01-04 | 3,381.76 | 3,396.39 | 3,378.53 | 3,394.67 | 0.0M |
| 2025-01-03 | 3,385.84 | 3,391.19 | 3,357.68 | 3,371.81 | 0.0M |
| 2025-01-01 | 3,387.37 | 3,389.18 | 3,370.83 | 3,375.80 | 0.0M |