3,444.66
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 | 3,439.38 | 3,444.83 | 3,437.49 | 3,444.66 | 0.0M |
| 2025-09-25 | 3,434.81 | 3,439.24 | 3,431.76 | 3,437.29 | 0.0M |
| 2025-09-24 | 3,442.61 | 3,442.66 | 3,435.98 | 3,439.10 | 0.0M |
| 2025-09-22 | 3,442.95 | 3,446.28 | 3,442.27 | 3,445.93 | 0.0M |
| 2025-09-19 | 3,442.47 | 3,443.66 | 3,439.34 | 3,443.18 | 0.0M |
| 2025-09-18 | 3,436.86 | 3,439.40 | 3,430.19 | 3,436.82 | 0.0M |
| 2025-09-17 | 3,438.54 | 3,438.54 | 3,435.00 | 3,435.42 | 0.0M |
| 2025-09-16 | 3,438.48 | 3,439.06 | 3,436.13 | 3,437.65 | 0.0M |
| 2025-09-13 | 3,434.36 | 3,436.18 | 3,433.35 | 3,434.10 | 0.0M |
| 2025-09-12 | 3,430.83 | 3,434.89 | 3,430.05 | 3,434.41 | 0.0M |
| 2025-09-11 | 3,428.85 | 3,430.96 | 3,425.22 | 3,427.53 | 0.0M |
| 2025-09-10 | 3,423.35 | 3,425.86 | 3,420.63 | 3,424.94 | 0.0M |
| 2025-09-09 | 3,421.98 | 3,424.42 | 3,420.87 | 3,422.59 | 0.0M |
| 2025-09-07 | 3,425.16 | 3,418.90 | 3,418.90 | 3,418.90 | 0.0M |
| 2025-09-06 | 3,425.16 | 3,426.06 | 3,411.34 | 3,418.90 | 0.0M |
| 2025-09-05 | 3,414.06 | 3,421.43 | 3,412.88 | 3,421.31 | 0.0M |
| 2025-09-04 | 3,409.85 | 3,412.72 | 3,406.99 | 3,412.53 | 0.0M |
| 2025-09-03 | 3,396.33 | 3,405.91 | 3,394.81 | 3,405.54 | 0.0M |
| 2025-08-30 | 3,416.28 | 3,416.61 | 3,409.16 | 3,412.05 | 0.0M |
| 2025-08-29 | 3,416.70 | 3,418.94 | 3,412.66 | 3,418.11 | 0.0M |
| 2025-08-28 | 3,410.57 | 3,414.96 | 3,410.57 | 3,414.06 | 0.0M |
| 2025-08-27 | 3,406.51 | 3,412.29 | 3,406.22 | 3,411.96 | 0.0M |
| 2025-08-26 | 3,410.09 | 3,412.79 | 3,407.42 | 3,407.54 | 0.0M |
| 2025-08-23 | 3,395.57 | 3,412.69 | 3,395.57 | 3,411.08 | 0.0M |
| 2025-08-22 | 3,391.69 | 3,396.68 | 3,388.85 | 3,392.53 | 0.0M |
| 2025-08-21 | 3,398.19 | 3,398.51 | 3,386.82 | 3,396.81 | 0.0M |
| 2025-08-20 | 3,405.13 | 3,406.96 | 3,397.26 | 3,399.42 | 0.0M |
| 2025-08-19 | 3,402.99 | 3,405.75 | 3,402.40 | 3,404.98 | 0.0M |
| 2025-08-16 | 3,406.33 | 3,406.47 | 3,401.50 | 3,402.23 | 0.0M |
| 2025-08-15 | 3,401.07 | 3,405.85 | 3,400.29 | 3,404.89 | 0.0M |
| 2025-08-14 | 3,404.98 | 3,406.61 | 3,401.14 | 3,404.31 | 0.0M |
| 2025-08-13 | 3,395.16 | 3,401.68 | 3,392.26 | 3,401.67 | 0.0M |
| 2025-08-12 | 3,392.33 | 3,395.46 | 3,387.60 | 3,389.67 | 0.0M |
| 2025-08-09 | 3,386.47 | 3,391.96 | 3,385.41 | 3,390.89 | 0.0M |
| 2025-08-08 | 3,388.22 | 3,390.07 | 3,375.45 | 3,381.42 | 0.0M |
| 2025-08-07 | 3,373.93 | 3,383.31 | 3,373.25 | 3,381.79 | 0.0M |
| 2025-08-06 | 3,378.76 | 3,380.96 | 3,369.57 | 3,372.40 | 0.0M |
| 2025-08-05 | 3,368.12 | 3,377.96 | 3,368.12 | 3,377.64 | 0.0M |
| 2025-08-02 | 3,363.69 | 3,364.20 | 3,350.29 | 3,356.14 | 0.0M |
| 2025-08-01 | 3,390.35 | 3,392.66 | 3,377.02 | 3,379.86 | 0.0M |
| 2025-07-31 | 3,383.94 | 3,387.87 | 3,377.04 | 3,382.66 | 0.0M |
| 2025-07-30 | 3,390.57 | 3,390.57 | 3,381.86 | 3,383.21 | 0.0M |
| 2025-07-29 | 3,387.28 | 3,387.72 | 3,384.28 | 3,386.85 | 0.0M |
| 2025-07-26 | 3,380.56 | 3,385.09 | 3,380.07 | 3,384.14 | 0.0M |
| 2025-07-25 | 3,380.01 | 3,381.79 | 3,378.05 | 3,378.87 | 0.0M |
| 2025-07-24 | 3,370.41 | 3,376.95 | 3,368.75 | 3,376.60 | 0.0M |
| 2025-07-23 | 3,365.18 | 3,367.96 | 3,360.39 | 3,366.51 | 0.0M |
| 2025-07-22 | 3,366.14 | 3,371.33 | 3,365.10 | 3,365.42 | 0.0M |
| 2025-07-19 | 3,364.49 | 3,365.18 | 3,359.96 | 3,362.27 | 0.0M |
| 2025-07-18 | 3,355.29 | 3,362.97 | 3,355.08 | 3,361.76 | 0.0M |
| 2025-07-17 | 3,354.60 | 3,355.74 | 3,339.42 | 3,354.69 | 0.0M |
| 2025-07-16 | 3,361.20 | 3,361.23 | 3,350.76 | 3,350.84 | 0.0M |
| 2025-07-15 | 3,351.99 | 3,356.40 | 3,349.38 | 3,355.11 | 0.0M |
| 2025-07-12 | 3,351.12 | 3,355.47 | 3,348.07 | 3,352.93 | 0.0M |
| 2025-07-11 | 3,354.09 | 3,358.55 | 3,351.41 | 3,357.10 | 0.0M |
| 2025-07-10 | 3,351.07 | 3,353.89 | 3,347.05 | 3,352.61 | 0.0M |
| 2025-07-09 | 3,344.65 | 3,348.03 | 3,342.63 | 3,344.71 | 0.0M |
| 2025-07-08 | 3,348.76 | 3,348.76 | 3,336.54 | 3,342.78 | 0.0M |
| 2025-07-04 | 3,347.60 | 3,352.21 | 3,347.42 | 3,351.08 | 0.0M |
| 2025-07-03 | 3,335.44 | 3,341.40 | 3,333.86 | 3,341.24 | 0.0M |
| 2025-07-02 | 3,333.25 | 3,338.66 | 3,331.43 | 3,335.88 | 0.0M |
| 2025-07-01 | 3,334.65 | 3,338.84 | 3,331.24 | 3,336.34 | 0.0M |
| 2025-06-28 | 3,327.52 | 3,332.71 | 3,321.81 | 3,330.27 | 0.0M |
| 2025-06-27 | 3,319.47 | 3,326.11 | 3,317.75 | 3,324.68 | 0.0M |
| 2025-06-26 | 3,317.21 | 3,317.95 | 3,311.29 | 3,314.44 | 0.0M |
| 2025-06-25 | 3,306.62 | 3,315.73 | 3,305.68 | 3,313.51 | 0.0M |
| 2025-06-24 | 3,279.75 | 3,296.52 | 3,272.16 | 3,295.39 | 0.0M |
| 2025-06-21 | 3,290.62 | 3,292.88 | 3,275.16 | 3,278.75 | 0.0M |
| 2025-06-19 | 3,281.75 | 3,291.23 | 3,279.66 | 3,282.28 | 0.0M |
| 2025-06-18 | 3,288.93 | 3,291.92 | 3,278.47 | 3,280.03 | 0.0M |
| 2025-06-17 | 3,288.70 | 3,298.20 | 3,288.70 | 3,294.18 | 0.0M |
| 2025-06-14 | 3,283.39 | 3,290.32 | 3,271.50 | 3,275.81 | 0.0M |
| 2025-06-13 | 3,287.01 | 3,295.24 | 3,285.22 | 3,294.85 | 0.0M |
| 2025-06-12 | 3,297.24 | 3,299.19 | 3,285.50 | 3,290.41 | 0.0M |
| 2025-06-11 | 3,288.98 | 3,295.21 | 3,285.17 | 3,294.52 | 0.0M |
| 2025-06-10 | 3,286.74 | 3,290.45 | 3,283.45 | 3,285.70 | 0.0M |
| 2025-06-07 | 3,282.73 | 3,288.23 | 3,279.16 | 3,284.00 | 0.0M |
| 2025-06-06 | 3,278.55 | 3,282.23 | 3,261.94 | 3,266.58 | 0.0M |
| 2025-06-05 | 3,276.72 | 3,278.80 | 3,272.70 | 3,273.53 | 0.0M |
| 2025-06-04 | 3,266.43 | 3,276.47 | 3,263.49 | 3,273.97 | 0.0M |
| 2025-06-03 | 3,254.22 | 3,265.24 | 3,244.74 | 3,264.72 | 0.0M |
| 2025-05-31 | 3,251.56 | 3,259.33 | 3,237.44 | 3,256.70 | 0.0M |
| 2025-05-30 | 3,262.56 | 3,262.56 | 3,245.69 | 3,256.33 | 0.0M |
| 2025-05-29 | 3,260.91 | 3,263.08 | 3,248.80 | 3,250.56 | 0.0M |
| 2025-05-28 | 3,244.11 | 3,258.77 | 3,239.49 | 3,258.27 | 0.0M |
| 2025-05-24 | 3,210.81 | 3,229.72 | 3,210.81 | 3,220.99 | 0.0M |
| 2025-05-23 | 3,231.58 | 3,244.15 | 3,228.08 | 3,233.71 | 0.0M |
| 2025-05-22 | 3,250.91 | 3,260.82 | 3,229.82 | 3,233.93 | 0.0M |
| 2025-05-21 | 3,262.11 | 3,263.28 | 3,252.44 | 3,261.10 | 0.0M |
| 2025-05-20 | 3,248.35 | 3,266.14 | 3,247.64 | 3,265.91 | 0.0M |
| 2025-05-17 | 3,256.65 | 3,264.69 | 3,252.77 | 3,264.21 | 0.0M |
| 2025-05-16 | 3,239.97 | 3,254.91 | 3,238.91 | 3,253.75 | 0.0M |
| 2025-05-15 | 3,248.85 | 3,250.20 | 3,241.02 | 3,245.84 | 0.0M |
| 2025-05-14 | 3,234.91 | 3,250.97 | 3,234.56 | 3,245.21 | 0.0M |
| 2025-05-13 | 3,220.38 | 3,232.10 | 3,213.06 | 3,232.06 | 0.0M |
| 2025-05-10 | 3,177.10 | 3,178.68 | 3,164.00 | 3,169.10 | 0.0M |
| 2025-05-09 | 3,169.72 | 3,184.81 | 3,158.73 | 3,169.36 | 0.0M |
| 2025-05-08 | 3,150.56 | 3,162.95 | 3,138.19 | 3,156.39 | 0.0M |
| 2025-05-07 | 3,145.20 | 3,161.55 | 3,141.23 | 3,146.97 | 0.0M |
| 2025-05-06 | 3,161.17 | 3,173.67 | 3,157.69 | 3,162.79 | 0.0M |
| 2025-05-03 | 3,164.36 | 3,177.05 | 3,158.72 | 3,173.00 | 0.0M |
| 2025-05-02 | 3,150.49 | 3,162.05 | 3,143.72 | 3,144.02 | 0.0M |
| 2025-05-01 | 3,103.95 | 3,136.95 | 3,087.21 | 3,132.96 | 0.0M |
| 2025-04-30 | 3,116.46 | 3,136.67 | 3,116.46 | 3,132.17 | 0.0M |
| 2025-04-29 | 3,127.63 | 3,132.75 | 3,101.99 | 3,123.33 | 0.0M |
| 2025-04-26 | 3,108.16 | 3,123.24 | 3,097.69 | 3,122.67 | 0.0M |
| 2025-04-25 | 3,069.91 | 3,108.51 | 3,068.40 | 3,107.17 | 0.0M |
| 2025-04-24 | 3,084.68 | 3,101.11 | 3,060.55 | 3,067.90 | 0.0M |
| 2025-04-23 | 3,006.29 | 3,042.68 | 3,006.26 | 3,035.50 | 0.0M |
| 2025-04-22 | 3,014.93 | 3,014.93 | 2,963.41 | 2,984.85 | 0.0M |
| 2025-04-18 | 3,036.94 | 3,050.17 | 3,022.47 | 3,034.59 | 0.0M |
| 2025-04-17 | 3,053.19 | 3,064.35 | 3,008.41 | 3,028.63 | 0.0M |
| 2025-04-16 | 3,080.44 | 3,093.81 | 3,071.77 | 3,074.92 | 0.0M |
| 2025-04-15 | 3,090.92 | 3,093.73 | 3,056.28 | 3,077.35 | 0.0M |
| 2025-04-12 | 3,014.91 | 3,059.76 | 3,001.20 | 3,054.48 | 0.0M |
| 2025-04-11 | 3,050.25 | 3,053.58 | 2,956.86 | 3,020.35 | 0.0M |
| 2025-04-10 | 2,903.16 | 3,102.99 | 2,894.73 | 3,094.79 | 0.0M |
| 2025-04-09 | 3,016.59 | 3,029.14 | 2,880.82 | 2,913.45 | 0.0M |
| 2025-04-08 | 2,877.58 | 3,015.53 | 2,850.74 | 2,946.30 | 0.0M |
| 2025-04-05 | 3,023.10 | 3,024.44 | 2,947.25 | 2,947.56 | 0.0M |
| 2025-04-04 | 3,112.26 | 3,115.92 | 3,074.94 | 3,076.22 | 0.0M |
| 2025-04-03 | 3,143.36 | 3,184.70 | 3,143.10 | 3,176.93 | 0.0M |
| 2025-04-02 | 3,150.16 | 3,169.42 | 3,138.56 | 3,163.14 | 0.0M |
| 2025-04-01 | 3,126.26 | 3,162.13 | 3,114.87 | 3,156.48 | 0.0M |
| 2025-03-29 | 3,180.38 | 3,183.12 | 3,144.53 | 3,146.49 | 0.0M |
| 2025-03-28 | 3,185.48 | 3,196.82 | 3,177.75 | 3,185.26 | 0.0M |
| 2025-03-27 | 3,243.18 | 3,248.28 | 3,198.44 | 3,208.34 | 0.0M |
| 2025-03-26 | 3,245.43 | 3,250.24 | 3,235.44 | 3,244.49 | 0.0M |
| 2025-03-25 | 3,216.28 | 3,242.41 | 3,215.58 | 3,237.66 | 0.0M |
| 2025-03-22 | 3,158.21 | 3,184.06 | 3,147.45 | 3,182.38 | 0.0M |
| 2025-03-21 | 3,164.80 | 3,207.63 | 3,164.54 | 3,179.93 | 0.0M |
| 2025-03-20 | 3,165.54 | 3,209.72 | 3,158.53 | 3,187.47 | 0.0M |
| 2025-03-19 | 3,173.54 | 3,175.42 | 3,145.40 | 3,154.45 | 0.0M |
| 2025-03-18 | 3,164.47 | 3,203.26 | 3,164.47 | 3,188.03 | 0.0M |
| 2025-03-15 | 3,135.03 | 3,171.48 | 3,131.48 | 3,167.55 | 0.0M |
| 2025-03-14 | 3,142.15 | 3,147.77 | 3,101.90 | 3,109.48 | 0.0M |
| 2025-03-13 | 3,165.84 | 3,172.14 | 3,124.87 | 3,149.13 | 0.0M |
| 2025-03-12 | 3,156.15 | 3,169.48 | 3,119.08 | 3,138.08 | 0.0M |
| 2025-03-11 | 3,194.99 | 3,200.14 | 3,136.68 | 3,160.50 | 0.0M |
| 2025-03-08 | 3,211.17 | 3,236.46 | 3,182.92 | 3,230.97 | 0.0M |
| 2025-03-07 | 3,227.28 | 3,245.39 | 3,202.05 | 3,215.04 | 0.0M |
| 2025-03-06 | 3,234.61 | 3,265.52 | 3,216.23 | 3,258.17 | 0.0M |
| 2025-03-05 | 3,240.04 | 3,266.73 | 3,211.75 | 3,232.16 | 0.0M |
| 2025-03-04 | 3,298.77 | 3,303.33 | 3,242.94 | 3,259.33 | 0.0M |
| 2025-03-01 | 3,261.39 | 3,294.56 | 3,253.27 | 3,292.43 | 0.0M |
| 2025-02-28 | 3,301.14 | 3,302.56 | 3,260.93 | 3,260.95 | 0.0M |
| 2025-02-27 | 3,294.19 | 3,306.10 | 3,283.94 | 3,291.26 | 0.0M |
| 2025-02-26 | 3,297.89 | 3,299.98 | 3,276.16 | 3,291.20 | 0.0M |
| 2025-02-25 | 3,310.12 | 3,312.00 | 3,294.06 | 3,297.58 | 0.0M |
| 2025-02-22 | 3,323.02 | 3,323.43 | 3,301.90 | 3,303.71 | 0.0M |
| 2025-02-21 | 3,324.52 | 3,324.69 | 3,316.98 | 3,323.43 | 0.0M |
| 2025-02-20 | 3,321.07 | 3,325.88 | 3,320.55 | 3,325.85 | 0.0M |
| 2025-02-19 | 3,320.37 | 3,322.94 | 3,318.15 | 3,322.92 | 0.0M |
| 2025-02-15 | 3,317.52 | 3,318.87 | 3,315.70 | 3,317.79 | 0.0M |
| 2025-02-14 | 3,307.38 | 3,316.37 | 3,304.71 | 3,316.02 | 0.0M |
| 2025-02-13 | 3,295.34 | 3,306.53 | 3,294.71 | 3,304.66 | 0.0M |
| 2025-02-12 | 3,302.77 | 3,308.16 | 3,302.26 | 3,306.66 | 0.0M |
| 2025-02-11 | 3,302.61 | 3,306.38 | 3,300.20 | 3,305.26 | 0.0M |
| 2025-02-08 | 3,306.32 | 3,308.60 | 3,292.79 | 3,294.67 | 0.0M |
| 2025-02-07 | 3,301.81 | 3,304.52 | 3,297.37 | 3,304.24 | 0.0M |
| 2025-02-06 | 3,290.11 | 3,298.67 | 3,285.64 | 3,298.65 | 0.0M |
| 2025-02-05 | 3,281.36 | 3,292.39 | 3,280.79 | 3,291.86 | 0.0M |
| 2025-02-04 | 3,267.97 | 3,286.20 | 3,260.81 | 3,279.29 | 0.0M |
| 2025-02-01 | 3,300.65 | 3,303.76 | 3,286.50 | 3,289.86 | 0.0M |
| 2025-01-31 | 3,293.74 | 3,298.39 | 3,287.99 | 3,295.09 | 0.0M |
| 2025-01-30 | 3,290.86 | 3,292.15 | 3,282.46 | 3,288.83 | 0.0M |
| 2025-01-29 | 3,284.39 | 3,293.65 | 3,276.60 | 3,292.50 | 0.0M |
| 2025-01-28 | 3,270.67 | 3,282.15 | 3,270.67 | 3,280.64 | 0.0M |
| 2025-01-25 | 3,299.70 | 3,300.29 | 3,295.43 | 3,297.63 | 0.0M |
| 2025-01-24 | 3,292.97 | 3,298.69 | 3,292.97 | 3,298.62 | 0.0M |
| 2025-01-23 | 3,292.60 | 3,295.75 | 3,292.60 | 3,293.55 | 0.0M |
| 2025-01-22 | 3,281.80 | 3,288.73 | 3,278.64 | 3,288.01 | 0.0M |
| 2025-01-18 | 3,273.57 | 3,277.76 | 3,270.83 | 3,274.19 | 0.0M |
| 2025-01-17 | 3,265.19 | 3,267.90 | 3,258.90 | 3,260.99 | 0.0M |
| 2025-01-16 | 3,254.87 | 3,265.91 | 3,252.98 | 3,263.26 | 0.0M |
| 2025-01-15 | 3,234.33 | 3,237.97 | 3,217.74 | 3,230.86 | 0.0M |
| 2025-01-14 | 3,208.54 | 3,228.49 | 3,207.32 | 3,227.60 | 0.0M |
| 2025-01-11 | 3,236.68 | 3,236.88 | 3,217.21 | 3,223.65 | 0.0M |
| 2025-01-09 | 3,242.40 | 3,250.18 | 3,234.22 | 3,247.46 | 0.0M |
| 2025-01-08 | 3,266.57 | 3,266.84 | 3,238.67 | 3,244.78 | 0.0M |
| 2025-01-07 | 3,263.51 | 3,269.72 | 3,256.92 | 3,260.88 | 0.0M |
| 2025-01-04 | 3,240.56 | 3,253.65 | 3,238.17 | 3,252.22 | 0.0M |
| 2025-01-03 | 3,244.19 | 3,248.64 | 3,219.34 | 3,231.62 | 0.0M |
| 2025-01-01 | 3,244.86 | 3,246.57 | 3,231.15 | 3,235.53 | 0.0M |