3,247.90
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 | 3,249.27 | 3,251.01 | 3,244.67 | 3,247.90 | 0.0M |
| 2025-09-26 | 3,235.71 | 3,244.09 | 3,232.71 | 3,243.95 | 0.0M |
| 2025-09-25 | 3,229.56 | 3,235.60 | 3,223.81 | 3,232.27 | 0.0M |
| 2025-09-24 | 3,243.28 | 3,243.46 | 3,233.60 | 3,237.43 | 0.0M |
| 2025-09-22 | 3,241.59 | 3,248.37 | 3,240.70 | 3,247.94 | 0.0M |
| 2025-09-19 | 3,240.28 | 3,243.42 | 3,235.87 | 3,242.47 | 0.0M |
| 2025-09-18 | 3,231.48 | 3,234.80 | 3,218.70 | 3,230.45 | 0.0M |
| 2025-09-17 | 3,234.28 | 3,234.28 | 3,228.80 | 3,229.65 | 0.0M |
| 2025-09-16 | 3,232.46 | 3,233.79 | 3,229.63 | 3,232.49 | 0.0M |
| 2025-09-13 | 3,225.78 | 3,229.38 | 3,224.57 | 3,225.81 | 0.0M |
| 2025-09-12 | 3,219.10 | 3,226.79 | 3,217.45 | 3,225.92 | 0.0M |
| 2025-09-11 | 3,214.91 | 3,218.99 | 3,209.29 | 3,213.40 | 0.0M |
| 2025-09-10 | 3,204.75 | 3,209.90 | 3,200.29 | 3,208.42 | 0.0M |
| 2025-09-09 | 3,202.79 | 3,206.96 | 3,200.29 | 3,203.60 | 0.0M |
| 2025-09-07 | 3,210.14 | 3,198.69 | 3,198.69 | 3,198.69 | 0.0M |
| 2025-09-06 | 3,210.14 | 3,211.35 | 3,187.09 | 3,198.69 | 0.0M |
| 2025-09-05 | 3,190.90 | 3,203.43 | 3,188.44 | 3,203.24 | 0.0M |
| 2025-09-04 | 3,185.25 | 3,189.40 | 3,178.75 | 3,188.51 | 0.0M |
| 2025-09-03 | 3,163.55 | 3,178.04 | 3,160.19 | 3,177.95 | 0.0M |
| 2025-08-30 | 3,196.24 | 3,196.81 | 3,184.21 | 3,189.68 | 0.0M |
| 2025-08-29 | 3,197.67 | 3,201.46 | 3,190.35 | 3,199.76 | 0.0M |
| 2025-08-28 | 3,187.42 | 3,195.26 | 3,187.42 | 3,193.57 | 0.0M |
| 2025-08-27 | 3,180.18 | 3,190.67 | 3,179.26 | 3,190.17 | 0.0M |
| 2025-08-26 | 3,185.91 | 3,189.83 | 3,181.55 | 3,181.66 | 0.0M |
| 2025-08-23 | 3,164.54 | 3,191.82 | 3,164.54 | 3,188.95 | 0.0M |
| 2025-08-22 | 3,158.42 | 3,166.63 | 3,153.74 | 3,159.64 | 0.0M |
| 2025-08-21 | 3,168.82 | 3,169.69 | 3,150.71 | 3,166.82 | 0.0M |
| 2025-08-20 | 3,180.55 | 3,183.40 | 3,167.50 | 3,171.39 | 0.0M |
| 2025-08-19 | 3,179.25 | 3,182.13 | 3,177.17 | 3,180.75 | 0.0M |
| 2025-08-16 | 3,185.63 | 3,186.02 | 3,177.01 | 3,179.08 | 0.0M |
| 2025-08-15 | 3,177.16 | 3,184.97 | 3,176.12 | 3,183.42 | 0.0M |
| 2025-08-14 | 3,182.68 | 3,185.95 | 3,176.90 | 3,182.86 | 0.0M |
| 2025-08-13 | 3,165.22 | 3,177.35 | 3,160.19 | 3,177.34 | 0.0M |
| 2025-08-12 | 3,160.93 | 3,166.05 | 3,153.21 | 3,156.39 | 0.0M |
| 2025-08-09 | 3,152.08 | 3,161.50 | 3,150.28 | 3,160.07 | 0.0M |
| 2025-08-08 | 3,155.58 | 3,158.89 | 3,134.64 | 3,144.60 | 0.0M |
| 2025-08-07 | 3,132.80 | 3,148.02 | 3,131.88 | 3,145.42 | 0.0M |
| 2025-08-06 | 3,141.40 | 3,145.27 | 3,127.40 | 3,130.83 | 0.0M |
| 2025-08-05 | 3,124.69 | 3,140.55 | 3,124.69 | 3,140.34 | 0.0M |
| 2025-08-02 | 3,121.21 | 3,121.62 | 3,102.14 | 3,109.59 | 0.0M |
| 2025-08-01 | 3,161.81 | 3,165.51 | 3,139.38 | 3,143.25 | 0.0M |
| 2025-07-31 | 3,151.74 | 3,158.48 | 3,140.69 | 3,150.45 | 0.0M |
| 2025-07-30 | 3,161.29 | 3,161.29 | 3,148.57 | 3,150.89 | 0.0M |
| 2025-07-29 | 3,157.21 | 3,157.61 | 3,151.10 | 3,155.63 | 0.0M |
| 2025-07-26 | 3,148.09 | 3,155.31 | 3,147.27 | 3,153.51 | 0.0M |
| 2025-07-25 | 3,147.72 | 3,150.48 | 3,144.68 | 3,145.56 | 0.0M |
| 2025-07-24 | 3,134.59 | 3,143.95 | 3,131.48 | 3,143.83 | 0.0M |
| 2025-07-23 | 3,126.36 | 3,130.78 | 3,119.53 | 3,128.59 | 0.0M |
| 2025-07-22 | 3,128.67 | 3,135.69 | 3,125.98 | 3,126.96 | 0.0M |
| 2025-07-19 | 3,127.40 | 3,128.39 | 3,119.94 | 3,123.77 | 0.0M |
| 2025-07-18 | 3,112.94 | 3,125.24 | 3,112.67 | 3,123.23 | 0.0M |
| 2025-07-17 | 3,111.18 | 3,113.60 | 3,091.62 | 3,112.08 | 0.0M |
| 2025-07-16 | 3,122.45 | 3,122.62 | 3,105.47 | 3,105.60 | 0.0M |
| 2025-07-15 | 3,107.74 | 3,114.34 | 3,103.86 | 3,112.81 | 0.0M |
| 2025-07-12 | 3,107.36 | 3,113.05 | 3,102.57 | 3,109.44 | 0.0M |
| 2025-07-11 | 3,110.96 | 3,118.40 | 3,106.95 | 3,115.58 | 0.0M |
| 2025-07-10 | 3,107.29 | 3,112.17 | 3,100.72 | 3,109.80 | 0.0M |
| 2025-07-09 | 3,100.11 | 3,103.82 | 3,096.23 | 3,098.79 | 0.0M |
| 2025-07-08 | 3,107.12 | 3,107.22 | 3,089.33 | 3,098.46 | 0.0M |
| 2025-07-04 | 3,104.86 | 3,113.49 | 3,104.84 | 3,111.95 | 0.0M |
| 2025-07-03 | 3,087.66 | 3,096.73 | 3,085.30 | 3,096.56 | 0.0M |
| 2025-07-02 | 3,084.64 | 3,092.36 | 3,081.89 | 3,088.29 | 0.0M |
| 2025-07-01 | 3,086.76 | 3,092.70 | 3,081.16 | 3,088.91 | 0.0M |
| 2025-06-28 | 3,075.81 | 3,084.21 | 3,067.44 | 3,080.40 | 0.0M |
| 2025-06-27 | 3,063.30 | 3,073.27 | 3,060.74 | 3,071.19 | 0.0M |
| 2025-06-26 | 3,059.80 | 3,060.65 | 3,051.71 | 3,055.85 | 0.0M |
| 2025-06-25 | 3,046.45 | 3,058.21 | 3,044.81 | 3,054.78 | 0.0M |
| 2025-06-24 | 3,012.41 | 3,033.77 | 3,004.40 | 3,032.34 | 0.0M |
| 2025-06-21 | 3,027.13 | 3,030.36 | 3,008.12 | 3,012.75 | 0.0M |
| 2025-06-19 | 3,018.60 | 3,029.37 | 3,015.13 | 3,017.29 | 0.0M |
| 2025-06-18 | 3,027.07 | 3,030.17 | 3,014.44 | 3,016.70 | 0.0M |
| 2025-06-17 | 3,027.55 | 3,039.22 | 3,027.55 | 3,033.40 | 0.0M |
| 2025-06-14 | 3,021.26 | 3,030.40 | 3,008.47 | 3,013.53 | 0.0M |
| 2025-06-13 | 3,025.20 | 3,036.07 | 3,022.94 | 3,035.90 | 0.0M |
| 2025-06-12 | 3,037.70 | 3,040.83 | 3,022.17 | 3,029.03 | 0.0M |
| 2025-06-11 | 3,027.30 | 3,035.64 | 3,022.92 | 3,034.35 | 0.0M |
| 2025-06-10 | 3,024.78 | 3,029.30 | 3,020.57 | 3,023.30 | 0.0M |
| 2025-06-07 | 3,020.63 | 3,027.70 | 3,015.34 | 3,021.75 | 0.0M |
| 2025-06-06 | 3,017.42 | 3,021.60 | 2,996.06 | 3,001.58 | 0.0M |
| 2025-06-05 | 3,015.27 | 3,018.12 | 3,010.27 | 3,011.50 | 0.0M |
| 2025-06-04 | 3,002.09 | 3,014.98 | 2,998.53 | 3,011.68 | 0.0M |
| 2025-06-03 | 2,986.80 | 3,000.78 | 2,975.68 | 3,000.40 | 0.0M |
| 2025-05-31 | 2,985.15 | 2,994.59 | 2,968.92 | 2,990.84 | 0.0M |
| 2025-05-30 | 2,998.95 | 2,998.97 | 2,978.29 | 2,990.96 | 0.0M |
| 2025-05-29 | 2,996.40 | 2,999.19 | 2,981.37 | 2,983.54 | 0.0M |
| 2025-05-28 | 2,977.38 | 2,994.19 | 2,971.81 | 2,993.34 | 0.0M |
| 2025-05-24 | 2,942.36 | 2,961.79 | 2,942.36 | 2,952.69 | 0.0M |
| 2025-05-23 | 2,964.44 | 2,977.79 | 2,960.48 | 2,965.28 | 0.0M |
| 2025-05-22 | 2,986.54 | 2,998.20 | 2,962.26 | 2,966.44 | 0.0M |
| 2025-05-21 | 3,000.50 | 3,001.82 | 2,988.36 | 2,998.31 | 0.0M |
| 2025-05-20 | 2,984.72 | 3,006.60 | 2,983.86 | 3,005.27 | 0.0M |
| 2025-05-17 | 2,992.51 | 3,003.25 | 2,987.77 | 3,003.15 | 0.0M |
| 2025-05-16 | 2,973.61 | 2,991.90 | 2,972.68 | 2,989.53 | 0.0M |
| 2025-05-15 | 2,984.46 | 2,986.21 | 2,975.30 | 2,980.82 | 0.0M |
| 2025-05-14 | 2,967.65 | 2,986.65 | 2,967.29 | 2,979.69 | 0.0M |
| 2025-05-13 | 2,956.92 | 2,966.21 | 2,946.66 | 2,966.09 | 0.0M |
| 2025-05-10 | 2,911.78 | 2,913.24 | 2,897.86 | 2,902.80 | 0.0M |
| 2025-05-09 | 2,905.22 | 2,921.73 | 2,893.22 | 2,903.58 | 0.0M |
| 2025-05-08 | 2,884.72 | 2,898.06 | 2,872.67 | 2,890.76 | 0.0M |
| 2025-05-07 | 2,878.82 | 2,896.23 | 2,875.02 | 2,880.93 | 0.0M |
| 2025-05-06 | 2,895.27 | 2,908.15 | 2,891.67 | 2,897.02 | 0.0M |
| 2025-05-03 | 2,898.77 | 2,912.95 | 2,893.07 | 2,908.09 | 0.0M |
| 2025-05-02 | 2,886.03 | 2,897.39 | 2,877.26 | 2,878.21 | 0.0M |
| 2025-05-01 | 2,837.68 | 2,871.68 | 2,822.05 | 2,867.22 | 0.0M |
| 2025-04-30 | 2,849.51 | 2,869.94 | 2,849.41 | 2,865.21 | 0.0M |
| 2025-04-29 | 2,860.00 | 2,864.97 | 2,835.59 | 2,855.68 | 0.0M |
| 2025-04-26 | 2,841.87 | 2,856.07 | 2,831.51 | 2,854.97 | 0.0M |
| 2025-04-25 | 2,805.35 | 2,842.33 | 2,803.69 | 2,840.97 | 0.0M |
| 2025-04-24 | 2,819.27 | 2,835.17 | 2,797.09 | 2,802.89 | 0.0M |
| 2025-04-23 | 2,747.01 | 2,780.97 | 2,747.01 | 2,773.88 | 0.0M |
| 2025-04-22 | 2,753.46 | 2,753.46 | 2,707.63 | 2,727.41 | 0.0M |
| 2025-04-18 | 2,772.92 | 2,785.50 | 2,759.81 | 2,770.48 | 0.0M |
| 2025-04-17 | 2,787.22 | 2,797.39 | 2,745.76 | 2,765.26 | 0.0M |
| 2025-04-16 | 2,812.25 | 2,825.26 | 2,803.74 | 2,806.81 | 0.0M |
| 2025-04-15 | 2,824.09 | 2,825.95 | 2,789.85 | 2,808.84 | 0.0M |
| 2025-04-12 | 2,751.62 | 2,795.46 | 2,738.00 | 2,788.63 | 0.0M |
| 2025-04-11 | 2,783.06 | 2,786.60 | 2,697.36 | 2,756.03 | 0.0M |
| 2025-04-10 | 2,646.54 | 2,834.08 | 2,639.52 | 2,825.36 | 0.0M |
| 2025-04-09 | 2,751.07 | 2,762.51 | 2,625.61 | 2,656.76 | 0.0M |
| 2025-04-08 | 2,626.19 | 2,753.36 | 2,600.06 | 2,686.32 | 0.0M |
| 2025-04-05 | 2,758.93 | 2,760.16 | 2,689.59 | 2,689.88 | 0.0M |
| 2025-04-04 | 2,838.32 | 2,841.57 | 2,805.48 | 2,806.80 | 0.0M |
| 2025-04-03 | 2,868.98 | 2,911.31 | 2,868.71 | 2,901.65 | 0.0M |
| 2025-04-02 | 2,875.31 | 2,895.64 | 2,863.67 | 2,889.19 | 0.0M |
| 2025-04-01 | 2,851.19 | 2,887.45 | 2,840.10 | 2,881.24 | 0.0M |
| 2025-03-29 | 2,904.72 | 2,907.75 | 2,868.93 | 2,871.29 | 0.0M |
| 2025-03-28 | 2,910.79 | 2,923.00 | 2,902.42 | 2,910.00 | 0.0M |
| 2025-03-27 | 2,937.11 | 2,940.08 | 2,909.76 | 2,915.88 | 0.0M |
| 2025-03-26 | 2,938.70 | 2,941.26 | 2,932.27 | 2,937.70 | 0.0M |
| 2025-03-25 | 2,921.46 | 2,936.91 | 2,921.12 | 2,934.08 | 0.0M |
| 2025-03-22 | 2,885.38 | 2,901.96 | 2,879.38 | 2,901.19 | 0.0M |
| 2025-03-21 | 2,889.08 | 2,915.11 | 2,888.80 | 2,898.70 | 0.0M |
| 2025-03-20 | 2,890.25 | 2,916.67 | 2,885.91 | 2,902.81 | 0.0M |
| 2025-03-19 | 2,894.10 | 2,895.38 | 2,876.88 | 2,883.26 | 0.0M |
| 2025-03-18 | 2,888.03 | 2,912.15 | 2,888.03 | 2,902.76 | 0.0M |
| 2025-03-15 | 2,867.03 | 2,891.45 | 2,865.07 | 2,889.10 | 0.0M |
| 2025-03-14 | 2,869.52 | 2,874.76 | 2,842.15 | 2,849.23 | 0.0M |
| 2025-03-13 | 2,882.42 | 2,887.36 | 2,854.31 | 2,873.82 | 0.0M |
| 2025-03-12 | 2,872.64 | 2,883.93 | 2,846.73 | 2,862.36 | 0.0M |
| 2025-03-11 | 2,900.87 | 2,905.14 | 2,858.04 | 2,876.00 | 0.0M |
| 2025-03-08 | 2,912.81 | 2,932.15 | 2,892.21 | 2,927.76 | 0.0M |
| 2025-03-07 | 2,925.37 | 2,940.19 | 2,906.33 | 2,916.38 | 0.0M |
| 2025-03-06 | 2,931.29 | 2,956.65 | 2,917.45 | 2,950.71 | 0.0M |
| 2025-03-05 | 2,935.14 | 2,958.13 | 2,911.43 | 2,929.55 | 0.0M |
| 2025-03-04 | 2,989.54 | 2,994.54 | 2,937.97 | 2,951.69 | 0.0M |
| 2025-03-01 | 2,954.97 | 2,985.97 | 2,947.28 | 2,983.95 | 0.0M |
| 2025-02-28 | 2,994.86 | 2,997.10 | 2,955.01 | 2,955.25 | 0.0M |
| 2025-02-27 | 2,988.04 | 3,000.92 | 2,976.92 | 2,985.14 | 0.0M |
| 2025-02-26 | 2,992.12 | 2,994.31 | 2,968.72 | 2,984.62 | 0.0M |
| 2025-02-25 | 3,007.05 | 3,009.48 | 2,988.73 | 2,991.79 | 0.0M |
| 2025-02-22 | 3,027.83 | 3,028.76 | 2,997.46 | 2,999.95 | 0.0M |
| 2025-02-21 | 3,032.41 | 3,032.41 | 3,019.14 | 3,029.53 | 0.0M |
| 2025-02-20 | 3,028.06 | 3,036.75 | 3,026.59 | 3,035.81 | 0.0M |
| 2025-02-19 | 3,029.52 | 3,031.85 | 3,023.43 | 3,031.77 | 0.0M |
| 2025-02-15 | 3,028.54 | 3,030.12 | 3,024.70 | 3,026.57 | 0.0M |
| 2025-02-14 | 3,013.48 | 3,026.92 | 3,009.66 | 3,026.36 | 0.0M |
| 2025-02-13 | 2,996.45 | 3,013.22 | 2,995.45 | 3,009.92 | 0.0M |
| 2025-02-12 | 3,008.05 | 3,015.87 | 3,007.28 | 3,013.32 | 0.0M |
| 2025-02-11 | 3,010.01 | 3,014.89 | 3,006.81 | 3,012.55 | 0.0M |
| 2025-02-08 | 3,018.05 | 3,021.34 | 2,998.77 | 3,001.01 | 0.0M |
| 2025-02-07 | 3,013.54 | 3,015.82 | 3,005.32 | 3,015.42 | 0.0M |
| 2025-02-06 | 2,999.11 | 3,009.71 | 2,993.02 | 3,009.48 | 0.0M |
| 2025-02-05 | 2,989.68 | 3,003.55 | 2,988.67 | 3,002.26 | 0.0M |
| 2025-02-04 | 2,973.15 | 2,997.15 | 2,966.62 | 2,988.89 | 0.0M |
| 2025-02-01 | 3,017.10 | 3,022.66 | 2,998.00 | 3,001.59 | 0.0M |
| 2025-01-31 | 3,006.52 | 3,014.15 | 2,997.48 | 3,008.98 | 0.0M |
| 2025-01-30 | 3,004.69 | 3,006.64 | 2,993.36 | 3,000.78 | 0.0M |
| 2025-01-29 | 2,996.50 | 3,009.69 | 2,986.80 | 3,007.50 | 0.0M |
| 2025-01-28 | 2,979.72 | 2,993.11 | 2,979.72 | 2,992.64 | 0.0M |
| 2025-01-25 | 3,020.77 | 3,022.48 | 3,012.84 | 3,016.07 | 0.0M |
| 2025-01-24 | 3,008.76 | 3,020.05 | 3,008.76 | 3,019.90 | 0.0M |
| 2025-01-23 | 3,009.57 | 3,015.10 | 3,009.15 | 3,010.90 | 0.0M |
| 2025-01-22 | 2,994.93 | 3,002.63 | 2,990.05 | 3,001.98 | 0.0M |
| 2025-01-18 | 2,985.50 | 2,991.05 | 2,981.64 | 2,985.98 | 0.0M |
| 2025-01-17 | 2,975.52 | 2,977.70 | 2,967.15 | 2,968.77 | 0.0M |
| 2025-01-16 | 2,965.10 | 2,975.80 | 2,961.91 | 2,972.79 | 0.0M |
| 2025-01-15 | 2,944.85 | 2,948.62 | 2,927.39 | 2,940.76 | 0.0M |
| 2025-01-14 | 2,917.81 | 2,938.76 | 2,916.59 | 2,937.95 | 0.0M |
| 2025-01-11 | 2,947.84 | 2,948.61 | 2,927.03 | 2,933.33 | 0.0M |
| 2025-01-09 | 2,956.78 | 2,964.22 | 2,946.80 | 2,960.35 | 0.0M |
| 2025-01-08 | 2,985.31 | 2,985.86 | 2,952.34 | 2,958.99 | 0.0M |
| 2025-01-07 | 2,983.02 | 2,991.06 | 2,973.47 | 2,978.40 | 0.0M |
| 2025-01-04 | 2,955.41 | 2,970.49 | 2,951.97 | 2,968.78 | 0.0M |
| 2025-01-03 | 2,959.49 | 2,965.36 | 2,932.44 | 2,945.31 | 0.0M |
| 2025-01-01 | 2,961.56 | 2,963.33 | 2,945.07 | 2,950.00 | 0.0M |