3,376.67
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 | 3,377.22 | 3,378.40 | 3,374.75 | 3,376.67 | 0.0M |
| 2025-09-26 | 3,367.15 | 3,373.17 | 3,364.90 | 3,373.00 | 0.0M |
| 2025-09-25 | 3,361.91 | 3,366.36 | 3,357.59 | 3,364.20 | 0.0M |
| 2025-09-24 | 3,370.49 | 3,370.58 | 3,364.11 | 3,367.14 | 0.0M |
| 2025-09-22 | 3,368.77 | 3,372.78 | 3,368.20 | 3,372.41 | 0.0M |
| 2025-09-19 | 3,367.27 | 3,368.67 | 3,363.96 | 3,368.41 | 0.0M |
| 2025-09-18 | 3,358.97 | 3,361.51 | 3,350.46 | 3,358.88 | 0.0M |
| 2025-09-17 | 3,360.75 | 3,360.75 | 3,356.98 | 3,357.41 | 0.0M |
| 2025-09-16 | 3,359.92 | 3,360.66 | 3,357.67 | 3,359.51 | 0.0M |
| 2025-09-13 | 3,354.80 | 3,357.19 | 3,353.89 | 3,354.96 | 0.0M |
| 2025-09-12 | 3,350.08 | 3,355.16 | 3,348.76 | 3,354.68 | 0.0M |
| 2025-09-11 | 3,346.62 | 3,349.60 | 3,342.64 | 3,345.56 | 0.0M |
| 2025-09-10 | 3,338.88 | 3,342.74 | 3,335.27 | 3,341.58 | 0.0M |
| 2025-09-09 | 3,337.23 | 3,340.61 | 3,335.57 | 3,338.05 | 0.0M |
| 2025-09-07 | 3,341.67 | 3,333.55 | 3,333.55 | 3,333.55 | 0.0M |
| 2025-09-06 | 3,341.67 | 3,342.63 | 3,323.50 | 3,333.55 | 0.0M |
| 2025-09-05 | 3,326.44 | 3,336.13 | 3,324.46 | 3,336.11 | 0.0M |
| 2025-09-04 | 3,321.23 | 3,324.81 | 3,316.30 | 3,324.23 | 0.0M |
| 2025-09-03 | 3,302.42 | 3,315.12 | 3,299.09 | 3,314.99 | 0.0M |
| 2025-08-30 | 3,329.46 | 3,329.91 | 3,319.61 | 3,324.25 | 0.0M |
| 2025-08-29 | 3,330.70 | 3,333.16 | 3,325.02 | 3,331.91 | 0.0M |
| 2025-08-28 | 3,322.40 | 3,328.29 | 3,322.40 | 3,327.13 | 0.0M |
| 2025-08-27 | 3,316.47 | 3,324.81 | 3,315.77 | 3,324.52 | 0.0M |
| 2025-08-26 | 3,320.42 | 3,324.12 | 3,317.51 | 3,317.58 | 0.0M |
| 2025-08-23 | 3,301.36 | 3,324.12 | 3,301.36 | 3,322.32 | 0.0M |
| 2025-08-22 | 3,296.40 | 3,303.10 | 3,291.84 | 3,297.05 | 0.0M |
| 2025-08-21 | 3,305.48 | 3,305.81 | 3,289.51 | 3,303.53 | 0.0M |
| 2025-08-20 | 3,314.70 | 3,316.96 | 3,304.11 | 3,307.32 | 0.0M |
| 2025-08-19 | 3,312.99 | 3,315.62 | 3,311.72 | 3,314.56 | 0.0M |
| 2025-08-16 | 3,317.46 | 3,317.73 | 3,310.93 | 3,312.36 | 0.0M |
| 2025-08-15 | 3,310.77 | 3,316.78 | 3,309.93 | 3,315.78 | 0.0M |
| 2025-08-14 | 3,314.99 | 3,317.14 | 3,310.66 | 3,315.33 | 0.0M |
| 2025-08-13 | 3,301.06 | 3,310.74 | 3,296.83 | 3,310.74 | 0.0M |
| 2025-08-12 | 3,297.18 | 3,301.19 | 3,290.42 | 3,293.12 | 0.0M |
| 2025-08-09 | 3,288.97 | 3,297.11 | 3,287.45 | 3,295.88 | 0.0M |
| 2025-08-08 | 3,291.47 | 3,294.12 | 3,273.39 | 3,282.24 | 0.0M |
| 2025-08-07 | 3,271.29 | 3,284.90 | 3,270.47 | 3,282.83 | 0.0M |
| 2025-08-06 | 3,278.89 | 3,282.20 | 3,266.17 | 3,269.36 | 0.0M |
| 2025-08-05 | 3,263.90 | 3,277.96 | 3,263.90 | 3,277.75 | 0.0M |
| 2025-08-02 | 3,259.84 | 3,260.23 | 3,241.27 | 3,248.96 | 0.0M |
| 2025-08-01 | 3,294.86 | 3,297.89 | 3,275.80 | 3,279.57 | 0.0M |
| 2025-07-31 | 3,286.50 | 3,292.04 | 3,276.77 | 3,284.97 | 0.0M |
| 2025-07-30 | 3,294.74 | 3,294.74 | 3,283.97 | 3,285.82 | 0.0M |
| 2025-07-29 | 3,290.78 | 3,291.18 | 3,286.23 | 3,289.94 | 0.0M |
| 2025-07-26 | 3,282.67 | 3,288.76 | 3,281.96 | 3,287.34 | 0.0M |
| 2025-07-25 | 3,282.08 | 3,284.44 | 3,279.53 | 3,280.29 | 0.0M |
| 2025-07-24 | 3,270.01 | 3,278.40 | 3,267.54 | 3,278.15 | 0.0M |
| 2025-07-23 | 3,262.51 | 3,266.67 | 3,256.20 | 3,264.83 | 0.0M |
| 2025-07-22 | 3,264.26 | 3,270.64 | 3,262.23 | 3,263.07 | 0.0M |
| 2025-07-19 | 3,262.46 | 3,263.35 | 3,256.11 | 3,259.61 | 0.0M |
| 2025-07-18 | 3,249.23 | 3,260.36 | 3,249.04 | 3,258.69 | 0.0M |
| 2025-07-17 | 3,247.76 | 3,249.95 | 3,228.97 | 3,248.55 | 0.0M |
| 2025-07-16 | 3,257.60 | 3,257.72 | 3,242.37 | 3,242.49 | 0.0M |
| 2025-07-15 | 3,244.39 | 3,250.42 | 3,240.77 | 3,249.10 | 0.0M |
| 2025-07-12 | 3,243.92 | 3,249.30 | 3,239.41 | 3,245.95 | 0.0M |
| 2025-07-11 | 3,246.98 | 3,253.68 | 3,243.39 | 3,251.42 | 0.0M |
| 2025-07-10 | 3,243.32 | 3,247.48 | 3,237.19 | 3,245.70 | 0.0M |
| 2025-07-09 | 3,236.11 | 3,239.62 | 3,232.60 | 3,235.05 | 0.0M |
| 2025-07-08 | 3,242.31 | 3,242.31 | 3,225.70 | 3,234.22 | 0.0M |
| 2025-07-04 | 3,240.69 | 3,247.75 | 3,240.61 | 3,246.27 | 0.0M |
| 2025-07-03 | 3,224.69 | 3,233.04 | 3,222.49 | 3,232.85 | 0.0M |
| 2025-07-02 | 3,221.64 | 3,228.90 | 3,219.08 | 3,225.23 | 0.0M |
| 2025-07-01 | 3,223.41 | 3,229.41 | 3,218.26 | 3,225.91 | 0.0M |
| 2025-06-28 | 3,212.87 | 3,220.81 | 3,205.10 | 3,217.46 | 0.0M |
| 2025-06-27 | 3,200.70 | 3,210.49 | 3,198.24 | 3,208.46 | 0.0M |
| 2025-06-26 | 3,197.14 | 3,197.81 | 3,189.09 | 3,193.38 | 0.0M |
| 2025-06-25 | 3,183.71 | 3,195.58 | 3,181.55 | 3,192.24 | 0.0M |
| 2025-06-24 | 3,149.64 | 3,171.46 | 3,141.14 | 3,170.00 | 0.0M |
| 2025-06-21 | 3,163.92 | 3,167.27 | 3,144.60 | 3,149.67 | 0.0M |
| 2025-06-19 | 3,154.64 | 3,166.00 | 3,151.47 | 3,153.90 | 0.0M |
| 2025-06-18 | 3,163.11 | 3,166.52 | 3,150.62 | 3,152.80 | 0.0M |
| 2025-06-17 | 3,163.82 | 3,175.41 | 3,163.82 | 3,169.62 | 0.0M |
| 2025-06-14 | 3,157.73 | 3,166.59 | 3,144.09 | 3,149.31 | 0.0M |
| 2025-06-13 | 3,161.68 | 3,172.54 | 3,159.35 | 3,172.25 | 0.0M |
| 2025-06-12 | 3,173.60 | 3,176.91 | 3,158.23 | 3,165.48 | 0.0M |
| 2025-06-11 | 3,163.02 | 3,171.64 | 3,158.66 | 3,170.23 | 0.0M |
| 2025-06-10 | 3,160.25 | 3,164.98 | 3,156.05 | 3,159.06 | 0.0M |
| 2025-06-07 | 3,156.05 | 3,162.92 | 3,150.95 | 3,157.22 | 0.0M |
| 2025-06-06 | 3,152.82 | 3,157.14 | 3,131.30 | 3,136.83 | 0.0M |
| 2025-06-05 | 3,150.36 | 3,153.33 | 3,145.47 | 3,146.82 | 0.0M |
| 2025-06-04 | 3,137.27 | 3,150.03 | 3,133.63 | 3,146.81 | 0.0M |
| 2025-06-03 | 3,121.64 | 3,136.00 | 3,110.35 | 3,135.49 | 0.0M |
| 2025-05-31 | 3,119.41 | 3,129.69 | 3,103.03 | 3,125.86 | 0.0M |
| 2025-05-30 | 3,133.49 | 3,133.49 | 3,112.61 | 3,125.24 | 0.0M |
| 2025-05-29 | 3,130.79 | 3,133.78 | 3,115.47 | 3,117.61 | 0.0M |
| 2025-05-28 | 3,111.45 | 3,128.64 | 3,105.82 | 3,127.69 | 0.0M |
| 2025-05-24 | 3,075.03 | 3,095.62 | 3,075.03 | 3,086.29 | 0.0M |
| 2025-05-23 | 3,097.67 | 3,111.73 | 3,093.63 | 3,099.02 | 0.0M |
| 2025-05-22 | 3,120.21 | 3,132.34 | 3,095.68 | 3,099.90 | 0.0M |
| 2025-05-21 | 3,134.42 | 3,135.52 | 3,122.22 | 3,132.38 | 0.0M |
| 2025-05-20 | 3,118.10 | 3,140.23 | 3,117.27 | 3,139.24 | 0.0M |
| 2025-05-17 | 3,126.11 | 3,137.15 | 3,121.29 | 3,137.03 | 0.0M |
| 2025-05-16 | 3,106.89 | 3,125.43 | 3,105.79 | 3,122.79 | 0.0M |
| 2025-05-15 | 3,117.83 | 3,119.63 | 3,108.19 | 3,113.57 | 0.0M |
| 2025-05-14 | 3,101.16 | 3,120.12 | 3,100.91 | 3,113.42 | 0.0M |
| 2025-05-13 | 3,090.28 | 3,099.78 | 3,079.66 | 3,099.42 | 0.0M |
| 2025-05-10 | 3,044.34 | 3,045.87 | 3,029.69 | 3,035.00 | 0.0M |
| 2025-05-09 | 3,037.67 | 3,054.35 | 3,025.26 | 3,035.81 | 0.0M |
| 2025-05-08 | 3,016.61 | 3,030.52 | 3,003.97 | 3,023.00 | 0.0M |
| 2025-05-07 | 3,010.39 | 3,028.69 | 3,006.61 | 3,012.72 | 0.0M |
| 2025-05-06 | 3,027.69 | 3,040.97 | 3,023.60 | 3,028.91 | 0.0M |
| 2025-05-03 | 3,031.74 | 3,045.76 | 3,025.42 | 3,040.92 | 0.0M |
| 2025-05-02 | 3,018.55 | 3,030.00 | 3,009.14 | 3,009.96 | 0.0M |
| 2025-05-01 | 2,967.63 | 3,003.70 | 2,951.51 | 2,999.15 | 0.0M |
| 2025-04-30 | 2,979.74 | 3,001.30 | 2,979.57 | 2,996.40 | 0.0M |
| 2025-04-29 | 2,990.63 | 2,995.88 | 2,965.05 | 2,986.20 | 0.0M |
| 2025-04-26 | 2,971.43 | 2,986.35 | 2,960.77 | 2,985.44 | 0.0M |
| 2025-04-25 | 2,933.50 | 2,971.99 | 2,932.01 | 2,970.58 | 0.0M |
| 2025-04-24 | 2,948.27 | 2,964.58 | 2,925.02 | 2,931.10 | 0.0M |
| 2025-04-23 | 2,872.97 | 2,908.71 | 2,872.97 | 2,901.04 | 0.0M |
| 2025-04-22 | 2,879.44 | 2,879.44 | 2,832.53 | 2,852.98 | 0.0M |
| 2025-04-18 | 2,900.27 | 2,913.11 | 2,886.25 | 2,897.56 | 0.0M |
| 2025-04-17 | 2,915.21 | 2,925.93 | 2,871.99 | 2,891.98 | 0.0M |
| 2025-04-16 | 2,941.55 | 2,955.45 | 2,932.79 | 2,936.22 | 0.0M |
| 2025-04-15 | 2,953.81 | 2,955.90 | 2,918.62 | 2,938.82 | 0.0M |
| 2025-04-12 | 2,878.40 | 2,923.90 | 2,864.15 | 2,917.18 | 0.0M |
| 2025-04-11 | 2,911.23 | 2,915.05 | 2,821.15 | 2,883.11 | 0.0M |
| 2025-04-10 | 2,768.91 | 2,963.78 | 2,761.72 | 2,954.91 | 0.0M |
| 2025-04-09 | 2,876.93 | 2,888.83 | 2,746.92 | 2,778.80 | 0.0M |
| 2025-04-08 | 2,747.07 | 2,879.10 | 2,720.61 | 2,809.55 | 0.0M |
| 2025-04-05 | 2,884.44 | 2,885.71 | 2,813.47 | 2,813.78 | 0.0M |
| 2025-04-04 | 2,968.88 | 2,972.42 | 2,933.88 | 2,935.13 | 0.0M |
| 2025-04-03 | 3,000.56 | 3,044.15 | 3,000.28 | 3,034.09 | 0.0M |
| 2025-04-02 | 3,007.22 | 3,028.05 | 2,994.94 | 3,021.52 | 0.0M |
| 2025-04-01 | 2,982.14 | 3,019.64 | 2,970.43 | 3,013.26 | 0.0M |
| 2025-03-29 | 3,037.67 | 3,040.82 | 3,000.62 | 3,002.97 | 0.0M |
| 2025-03-28 | 3,043.68 | 3,056.13 | 3,035.07 | 3,042.97 | 0.0M |
| 2025-03-27 | 3,070.31 | 3,073.30 | 3,042.67 | 3,048.87 | 0.0M |
| 2025-03-26 | 3,071.80 | 3,074.44 | 3,065.54 | 3,070.87 | 0.0M |
| 2025-03-25 | 3,054.03 | 3,070.06 | 3,053.73 | 3,067.15 | 0.0M |
| 2025-03-22 | 3,017.10 | 3,034.15 | 3,010.96 | 3,033.28 | 0.0M |
| 2025-03-21 | 3,020.85 | 3,047.49 | 3,020.57 | 3,030.76 | 0.0M |
| 2025-03-20 | 3,021.83 | 3,048.97 | 3,017.44 | 3,034.91 | 0.0M |
| 2025-03-19 | 3,026.03 | 3,027.24 | 3,008.13 | 3,014.70 | 0.0M |
| 2025-03-18 | 3,019.47 | 3,044.16 | 3,019.47 | 3,034.73 | 0.0M |
| 2025-03-15 | 2,997.93 | 3,022.94 | 2,995.98 | 3,020.63 | 0.0M |
| 2025-03-14 | 3,000.54 | 3,005.84 | 2,972.42 | 2,979.51 | 0.0M |
| 2025-03-13 | 3,013.51 | 3,018.49 | 2,984.86 | 3,005.06 | 0.0M |
| 2025-03-12 | 3,004.08 | 3,015.01 | 2,977.19 | 2,993.11 | 0.0M |
| 2025-03-11 | 3,032.71 | 3,037.15 | 2,989.42 | 3,007.33 | 0.0M |
| 2025-03-08 | 3,044.61 | 3,063.56 | 3,023.89 | 3,059.70 | 0.0M |
| 2025-03-07 | 3,057.20 | 3,071.56 | 3,038.04 | 3,047.78 | 0.0M |
| 2025-03-06 | 3,062.83 | 3,088.07 | 3,049.35 | 3,082.20 | 0.0M |
| 2025-03-05 | 3,066.79 | 3,089.47 | 3,043.14 | 3,061.02 | 0.0M |
| 2025-03-04 | 3,119.95 | 3,124.60 | 3,069.61 | 3,083.06 | 0.0M |
| 2025-03-01 | 3,086.36 | 3,116.43 | 3,078.80 | 3,114.63 | 0.0M |
| 2025-02-28 | 3,125.35 | 3,127.43 | 3,086.37 | 3,086.55 | 0.0M |
| 2025-02-27 | 3,118.48 | 3,131.10 | 3,107.77 | 3,115.79 | 0.0M |
| 2025-02-26 | 3,122.50 | 3,124.59 | 3,099.74 | 3,115.20 | 0.0M |
| 2025-02-25 | 3,136.84 | 3,139.18 | 3,119.21 | 3,122.18 | 0.0M |
| 2025-02-22 | 3,155.75 | 3,156.68 | 3,127.49 | 3,129.92 | 0.0M |
| 2025-02-21 | 3,159.84 | 3,159.84 | 3,147.38 | 3,157.27 | 0.0M |
| 2025-02-20 | 3,155.54 | 3,163.72 | 3,154.27 | 3,162.98 | 0.0M |
| 2025-02-19 | 3,156.91 | 3,159.03 | 3,151.32 | 3,158.98 | 0.0M |
| 2025-02-15 | 3,155.77 | 3,157.25 | 3,152.29 | 3,154.07 | 0.0M |
| 2025-02-14 | 3,141.75 | 3,154.27 | 3,138.15 | 3,153.82 | 0.0M |
| 2025-02-13 | 3,125.83 | 3,141.45 | 3,124.84 | 3,138.38 | 0.0M |
| 2025-02-12 | 3,136.78 | 3,144.09 | 3,136.02 | 3,141.65 | 0.0M |
| 2025-02-11 | 3,138.62 | 3,143.01 | 3,135.51 | 3,140.88 | 0.0M |
| 2025-02-08 | 3,146.03 | 3,148.97 | 3,127.76 | 3,129.90 | 0.0M |
| 2025-02-07 | 3,141.61 | 3,143.96 | 3,134.14 | 3,143.57 | 0.0M |
| 2025-02-06 | 3,128.04 | 3,138.07 | 3,122.13 | 3,137.89 | 0.0M |
| 2025-02-05 | 3,118.84 | 3,132.14 | 3,117.96 | 3,130.90 | 0.0M |
| 2025-02-04 | 3,103.19 | 3,125.69 | 3,096.62 | 3,117.92 | 0.0M |
| 2025-02-01 | 3,144.42 | 3,149.30 | 3,126.60 | 3,130.02 | 0.0M |
| 2025-01-31 | 3,134.76 | 3,141.70 | 3,126.42 | 3,137.00 | 0.0M |
| 2025-01-30 | 3,132.81 | 3,134.66 | 3,122.20 | 3,129.19 | 0.0M |
| 2025-01-29 | 3,124.91 | 3,137.33 | 3,115.73 | 3,135.43 | 0.0M |
| 2025-01-28 | 3,109.07 | 3,121.58 | 3,109.07 | 3,121.12 | 0.0M |
| 2025-01-25 | 3,147.25 | 3,148.67 | 3,140.26 | 3,143.17 | 0.0M |
| 2025-01-24 | 3,136.49 | 3,146.56 | 3,136.49 | 3,146.42 | 0.0M |
| 2025-01-23 | 3,137.04 | 3,141.92 | 3,136.85 | 3,138.38 | 0.0M |
| 2025-01-22 | 3,123.54 | 3,130.85 | 3,118.79 | 3,130.21 | 0.0M |
| 2025-01-18 | 3,114.46 | 3,119.57 | 3,110.68 | 3,114.79 | 0.0M |
| 2025-01-17 | 3,104.75 | 3,107.00 | 3,097.09 | 3,098.63 | 0.0M |
| 2025-01-16 | 3,094.72 | 3,105.16 | 3,091.70 | 3,102.19 | 0.0M |
| 2025-01-15 | 3,074.53 | 3,078.22 | 3,057.49 | 3,070.78 | 0.0M |
| 2025-01-14 | 3,047.62 | 3,068.68 | 3,046.75 | 3,067.83 | 0.0M |
| 2025-01-11 | 3,077.38 | 3,077.96 | 3,057.32 | 3,063.20 | 0.0M |
| 2025-01-09 | 3,085.88 | 3,093.38 | 3,076.26 | 3,089.65 | 0.0M |
| 2025-01-08 | 3,113.48 | 3,113.93 | 3,081.59 | 3,088.09 | 0.0M |
| 2025-01-07 | 3,110.99 | 3,118.54 | 3,101.99 | 3,106.69 | 0.0M |
| 2025-01-04 | 3,085.09 | 3,099.36 | 3,081.65 | 3,097.76 | 0.0M |
| 2025-01-03 | 3,088.57 | 3,093.83 | 3,061.38 | 3,074.35 | 0.0M |
| 2025-01-01 | 3,090.05 | 3,091.81 | 3,074.03 | 3,078.77 | 0.0M |