3,745.28
Última Actualización: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 3,745.54 | 3,747.96 | 3,740.20 | 3,745.28 | 0.0M |
| 2025-10-04 | 3,742.05 | 3,748.25 | 3,735.17 | 3,739.00 | 0.0M |
| 2025-10-03 | 3,742.05 | 3,748.25 | 3,735.17 | 3,739.00 | 0.0M |
| 2025-10-02 | 3,743.31 | 3,745.02 | 3,733.40 | 3,739.10 | 0.0M |
| 2025-10-01 | 3,725.45 | 3,741.21 | 3,724.51 | 3,738.44 | 0.0M |
| 2025-09-30 | 3,725.66 | 3,736.14 | 3,720.91 | 3,734.95 | 0.0M |
| 2025-09-29 | 3,730.82 | 3,732.82 | 3,722.38 | 3,727.20 | 0.0M |
| 2025-09-26 | 3,714.07 | 3,723.79 | 3,710.01 | 3,723.46 | 0.0M |
| 2025-09-25 | 3,732.92 | 3,732.98 | 3,732.90 | 3,732.98 | 0.0M |
| 2025-09-24 | 3,732.48 | 3,732.54 | 3,732.39 | 3,732.54 | 0.0M |
| 2025-09-22 | 3,731.38 | 3,731.51 | 3,731.31 | 3,731.37 | 0.0M |
| 2025-09-19 | 3,729.59 | 3,729.83 | 3,729.28 | 3,729.81 | 0.0M |
| 2025-09-18 | 3,726.10 | 3,727.63 | 3,724.58 | 3,726.68 | 0.0M |
| 2025-09-17 | 3,726.12 | 3,726.12 | 3,725.04 | 3,725.07 | 0.0M |
| 2025-09-16 | 3,725.81 | 3,725.81 | 3,724.58 | 3,725.35 | 0.0M |
| 2025-09-13 | 3,722.76 | 3,723.86 | 3,722.71 | 3,723.08 | 0.0M |
| 2025-09-12 | 3,720.08 | 3,722.37 | 3,719.37 | 3,722.31 | 0.0M |
| 2025-09-11 | 3,718.24 | 3,719.51 | 3,715.68 | 3,717.17 | 0.0M |
| 2025-09-10 | 3,713.04 | 3,715.58 | 3,710.74 | 3,714.98 | 0.0M |
| 2025-09-09 | 3,711.27 | 3,713.61 | 3,710.66 | 3,712.35 | 0.0M |
| 2025-09-07 | 3,712.38 | 3,708.09 | 3,708.09 | 3,708.09 | 0.0M |
| 2025-09-06 | 3,712.38 | 3,712.93 | 3,698.93 | 3,708.09 | 0.0M |
| 2025-09-05 | 3,700.89 | 3,708.03 | 3,699.68 | 3,708.00 | 0.0M |
| 2025-09-04 | 3,695.47 | 3,698.95 | 3,691.95 | 3,698.48 | 0.0M |
| 2025-09-03 | 3,678.69 | 3,690.34 | 3,675.43 | 3,690.24 | 0.0M |
| 2025-08-30 | 3,702.03 | 3,702.41 | 3,693.70 | 3,697.29 | 0.0M |
| 2025-08-29 | 3,702.45 | 3,704.02 | 3,698.40 | 3,703.11 | 0.0M |
| 2025-08-28 | 3,695.57 | 3,699.21 | 3,695.57 | 3,698.57 | 0.0M |
| 2025-08-27 | 3,690.35 | 3,696.65 | 3,689.84 | 3,696.63 | 0.0M |
| 2025-08-26 | 3,692.60 | 3,696.36 | 3,691.50 | 3,691.52 | 0.0M |
| 2025-08-23 | 3,674.57 | 3,694.08 | 3,674.57 | 3,693.24 | 0.0M |
| 2025-08-22 | 3,670.40 | 3,676.15 | 3,665.70 | 3,670.40 | 0.0M |
| 2025-08-21 | 3,678.75 | 3,678.90 | 3,663.92 | 3,676.68 | 0.0M |
| 2025-08-20 | 3,686.15 | 3,687.83 | 3,677.20 | 3,679.79 | 0.0M |
| 2025-08-19 | 3,683.93 | 3,686.17 | 3,682.86 | 3,685.51 | 0.0M |
| 2025-08-16 | 3,686.23 | 3,686.45 | 3,681.36 | 3,682.59 | 0.0M |
| 2025-08-15 | 3,680.73 | 3,685.50 | 3,680.01 | 3,684.83 | 0.0M |
| 2025-08-14 | 3,683.76 | 3,685.17 | 3,680.77 | 3,684.18 | 0.0M |
| 2025-08-13 | 3,672.45 | 3,680.17 | 3,669.02 | 3,680.17 | 0.0M |
| 2025-08-12 | 3,668.55 | 3,671.64 | 3,662.71 | 3,665.08 | 0.0M |
| 2025-08-09 | 3,660.49 | 3,667.64 | 3,659.18 | 3,666.82 | 0.0M |
| 2025-08-08 | 3,661.99 | 3,664.11 | 3,646.12 | 3,654.15 | 0.0M |
| 2025-08-07 | 3,643.61 | 3,655.95 | 3,642.82 | 3,654.11 | 0.0M |
| 2025-08-06 | 3,650.33 | 3,653.10 | 3,638.51 | 3,641.66 | 0.0M |
| 2025-08-05 | 3,636.44 | 3,649.24 | 3,636.44 | 3,648.92 | 0.0M |
| 2025-08-02 | 3,631.87 | 3,632.14 | 3,613.14 | 3,621.43 | 0.0M |
| 2025-08-01 | 3,663.03 | 3,665.54 | 3,646.34 | 3,649.88 | 0.0M |
| 2025-07-31 | 3,655.71 | 3,660.50 | 3,647.27 | 3,654.03 | 0.0M |
| 2025-07-30 | 3,663.67 | 3,663.67 | 3,653.84 | 3,655.49 | 0.0M |
| 2025-07-29 | 3,659.81 | 3,660.18 | 3,656.16 | 3,659.51 | 0.0M |
| 2025-07-26 | 3,652.40 | 3,657.45 | 3,651.78 | 3,656.46 | 0.0M |
| 2025-07-25 | 3,651.73 | 3,653.64 | 3,649.44 | 3,650.18 | 0.0M |
| 2025-07-24 | 3,640.46 | 3,648.11 | 3,638.43 | 3,647.75 | 0.0M |
| 2025-07-23 | 3,633.10 | 3,637.32 | 3,627.25 | 3,635.84 | 0.0M |
| 2025-07-22 | 3,634.36 | 3,640.21 | 3,632.78 | 3,633.47 | 0.0M |
| 2025-07-19 | 3,632.23 | 3,632.99 | 3,626.51 | 3,629.76 | 0.0M |
| 2025-07-18 | 3,619.62 | 3,629.96 | 3,619.43 | 3,628.69 | 0.0M |
| 2025-07-17 | 3,618.21 | 3,620.40 | 3,600.06 | 3,619.00 | 0.0M |
| 2025-07-16 | 3,626.94 | 3,627.00 | 3,612.98 | 3,613.13 | 0.0M |
| 2025-07-15 | 3,614.91 | 3,620.52 | 3,611.49 | 3,619.31 | 0.0M |
| 2025-07-12 | 3,614.18 | 3,619.54 | 3,609.89 | 3,616.39 | 0.0M |
| 2025-07-11 | 3,617.28 | 3,623.33 | 3,613.89 | 3,621.42 | 0.0M |
| 2025-07-10 | 3,613.30 | 3,617.01 | 3,607.53 | 3,615.76 | 0.0M |
| 2025-07-09 | 3,605.81 | 3,609.39 | 3,602.63 | 3,605.12 | 0.0M |
| 2025-07-08 | 3,611.38 | 3,611.38 | 3,595.51 | 3,603.66 | 0.0M |
| 2025-07-04 | 3,610.07 | 3,616.08 | 3,609.97 | 3,614.93 | 0.0M |
| 2025-07-03 | 3,594.62 | 3,602.76 | 3,592.55 | 3,602.58 | 0.0M |
| 2025-07-02 | 3,591.74 | 3,598.61 | 3,589.26 | 3,595.25 | 0.0M |
| 2025-07-01 | 3,593.54 | 3,599.36 | 3,588.66 | 3,596.14 | 0.0M |
| 2025-06-28 | 3,583.40 | 3,590.75 | 3,575.60 | 3,587.83 | 0.0M |
| 2025-06-27 | 3,570.84 | 3,580.90 | 3,568.45 | 3,578.93 | 0.0M |
| 2025-06-26 | 3,567.32 | 3,568.24 | 3,559.06 | 3,563.42 | 0.0M |
| 2025-06-25 | 3,553.38 | 3,565.81 | 3,551.72 | 3,562.39 | 0.0M |
| 2025-06-24 | 3,517.36 | 3,540.90 | 3,508.77 | 3,539.21 | 0.0M |
| 2025-06-21 | 3,532.14 | 3,535.57 | 3,511.79 | 3,516.97 | 0.0M |
| 2025-06-19 | 3,521.89 | 3,534.13 | 3,518.57 | 3,521.37 | 0.0M |
| 2025-06-18 | 3,530.94 | 3,534.48 | 3,517.73 | 3,519.68 | 0.0M |
| 2025-06-17 | 3,531.42 | 3,543.50 | 3,531.42 | 3,537.74 | 0.0M |
| 2025-06-14 | 3,524.98 | 3,534.25 | 3,510.29 | 3,515.93 | 0.0M |
| 2025-06-13 | 3,529.12 | 3,540.56 | 3,526.62 | 3,540.31 | 0.0M |
| 2025-06-12 | 3,541.32 | 3,544.76 | 3,525.52 | 3,533.06 | 0.0M |
| 2025-06-11 | 3,530.25 | 3,539.30 | 3,525.72 | 3,537.76 | 0.0M |
| 2025-06-10 | 3,526.89 | 3,532.11 | 3,522.48 | 3,526.07 | 0.0M |
| 2025-06-07 | 3,522.44 | 3,529.45 | 3,517.16 | 3,523.89 | 0.0M |
| 2025-06-06 | 3,519.12 | 3,523.45 | 3,496.19 | 3,502.40 | 0.0M |
| 2025-06-05 | 3,516.49 | 3,519.44 | 3,511.14 | 3,512.75 | 0.0M |
| 2025-06-04 | 3,502.49 | 3,515.97 | 3,498.60 | 3,512.61 | 0.0M |
| 2025-06-03 | 3,485.87 | 3,501.23 | 3,473.66 | 3,500.81 | 0.0M |
| 2025-05-31 | 3,482.98 | 3,494.33 | 3,465.68 | 3,490.33 | 0.0M |
| 2025-05-30 | 3,498.12 | 3,498.12 | 3,475.59 | 3,489.27 | 0.0M |
| 2025-05-29 | 3,494.92 | 3,498.08 | 3,478.62 | 3,480.92 | 0.0M |
| 2025-05-28 | 3,474.29 | 3,492.69 | 3,468.22 | 3,491.74 | 0.0M |
| 2025-05-24 | 3,434.94 | 3,457.38 | 3,434.94 | 3,447.39 | 0.0M |
| 2025-05-23 | 3,459.36 | 3,474.69 | 3,455.11 | 3,461.01 | 0.0M |
| 2025-05-22 | 3,483.43 | 3,496.46 | 3,457.19 | 3,461.74 | 0.0M |
| 2025-05-21 | 3,498.32 | 3,499.57 | 3,485.51 | 3,496.31 | 0.0M |
| 2025-05-20 | 3,480.78 | 3,504.48 | 3,479.92 | 3,503.79 | 0.0M |
| 2025-05-17 | 3,489.62 | 3,501.64 | 3,484.57 | 3,501.05 | 0.0M |
| 2025-05-16 | 3,468.68 | 3,488.69 | 3,467.64 | 3,486.37 | 0.0M |
| 2025-05-15 | 3,480.54 | 3,482.39 | 3,469.80 | 3,475.79 | 0.0M |
| 2025-05-14 | 3,463.05 | 3,483.14 | 3,462.78 | 3,475.80 | 0.0M |
| 2025-05-13 | 3,451.17 | 3,461.71 | 3,439.94 | 3,461.23 | 0.0M |
| 2025-05-10 | 3,402.33 | 3,403.84 | 3,386.42 | 3,392.28 | 0.0M |
| 2025-05-09 | 3,395.36 | 3,413.25 | 3,381.84 | 3,393.10 | 0.0M |
| 2025-05-08 | 3,372.82 | 3,387.71 | 3,359.19 | 3,379.82 | 0.0M |
| 2025-05-07 | 3,365.82 | 3,385.69 | 3,361.72 | 3,368.50 | 0.0M |
| 2025-05-06 | 3,384.44 | 3,398.95 | 3,380.28 | 3,385.84 | 0.0M |
| 2025-05-03 | 3,388.94 | 3,404.03 | 3,382.18 | 3,398.87 | 0.0M |
| 2025-05-02 | 3,375.04 | 3,387.39 | 3,364.73 | 3,365.84 | 0.0M |
| 2025-05-01 | 3,319.45 | 3,359.03 | 3,301.64 | 3,354.11 | 0.0M |
| 2025-04-30 | 3,331.75 | 3,355.69 | 3,331.75 | 3,350.72 | 0.0M |
| 2025-04-29 | 3,343.79 | 3,349.59 | 3,315.88 | 3,338.97 | 0.0M |
| 2025-04-26 | 3,322.85 | 3,339.17 | 3,311.28 | 3,338.56 | 0.0M |
| 2025-04-25 | 3,281.97 | 3,323.39 | 3,280.13 | 3,321.53 | 0.0M |
| 2025-04-24 | 3,297.50 | 3,315.49 | 3,272.21 | 3,279.03 | 0.0M |
| 2025-04-23 | 3,216.04 | 3,254.97 | 3,216.04 | 3,246.27 | 0.0M |
| 2025-04-22 | 3,222.47 | 3,222.47 | 3,171.78 | 3,194.35 | 0.0M |
| 2025-04-18 | 3,245.73 | 3,259.49 | 3,229.82 | 3,242.73 | 0.0M |
| 2025-04-17 | 3,262.35 | 3,273.68 | 3,214.57 | 3,237.00 | 0.0M |
| 2025-04-16 | 3,290.71 | 3,305.75 | 3,280.95 | 3,284.75 | 0.0M |
| 2025-04-15 | 3,303.86 | 3,306.14 | 3,265.13 | 3,287.57 | 0.0M |
| 2025-04-12 | 3,221.26 | 3,270.26 | 3,205.25 | 3,263.64 | 0.0M |
| 2025-04-11 | 3,257.65 | 3,260.92 | 3,158.43 | 3,226.55 | 0.0M |
| 2025-04-10 | 3,101.43 | 3,314.60 | 3,093.43 | 3,304.32 | 0.0M |
| 2025-04-09 | 3,219.31 | 3,233.05 | 3,078.17 | 3,112.53 | 0.0M |
| 2025-04-08 | 3,077.37 | 3,221.76 | 3,048.86 | 3,146.03 | 0.0M |
| 2025-04-05 | 3,228.58 | 3,229.98 | 3,150.74 | 3,150.78 | 0.0M |
| 2025-04-04 | 3,321.09 | 3,325.13 | 3,282.76 | 3,283.89 | 0.0M |
| 2025-04-03 | 3,355.40 | 3,401.99 | 3,355.10 | 3,391.77 | 0.0M |
| 2025-04-02 | 3,361.94 | 3,384.81 | 3,349.05 | 3,377.83 | 0.0M |
| 2025-04-01 | 3,335.60 | 3,375.75 | 3,323.00 | 3,369.00 | 0.0M |
| 2025-03-29 | 3,395.13 | 3,398.69 | 3,355.54 | 3,358.10 | 0.0M |
| 2025-03-28 | 3,401.11 | 3,414.72 | 3,392.21 | 3,400.74 | 0.0M |
| 2025-03-27 | 3,429.60 | 3,432.77 | 3,400.46 | 3,407.06 | 0.0M |
| 2025-03-26 | 3,431.00 | 3,433.86 | 3,424.62 | 3,430.24 | 0.0M |
| 2025-03-25 | 3,412.26 | 3,429.39 | 3,412.01 | 3,426.30 | 0.0M |
| 2025-03-22 | 3,372.83 | 3,391.08 | 3,366.31 | 3,390.35 | 0.0M |
| 2025-03-21 | 3,376.85 | 3,405.25 | 3,376.54 | 3,387.48 | 0.0M |
| 2025-03-20 | 3,377.44 | 3,406.60 | 3,372.75 | 3,391.84 | 0.0M |
| 2025-03-19 | 3,382.05 | 3,383.36 | 3,362.93 | 3,369.93 | 0.0M |
| 2025-03-18 | 3,374.96 | 3,401.30 | 3,374.96 | 3,391.35 | 0.0M |
| 2025-03-15 | 3,351.88 | 3,378.66 | 3,349.86 | 3,376.22 | 0.0M |
| 2025-03-14 | 3,354.83 | 3,360.45 | 3,324.49 | 3,332.20 | 0.0M |
| 2025-03-13 | 3,368.72 | 3,373.54 | 3,337.89 | 3,359.63 | 0.0M |
| 2025-03-12 | 3,358.60 | 3,369.86 | 3,329.40 | 3,346.60 | 0.0M |
| 2025-03-11 | 3,388.80 | 3,393.23 | 3,342.94 | 3,361.90 | 0.0M |
| 2025-03-08 | 3,401.44 | 3,420.95 | 3,379.32 | 3,417.35 | 0.0M |
| 2025-03-07 | 3,414.47 | 3,429.20 | 3,394.28 | 3,404.19 | 0.0M |
| 2025-03-06 | 3,420.57 | 3,446.61 | 3,406.32 | 3,440.58 | 0.0M |
| 2025-03-05 | 3,424.52 | 3,448.17 | 3,399.72 | 3,418.60 | 0.0M |
| 2025-03-04 | 3,479.16 | 3,484.02 | 3,427.36 | 3,441.28 | 0.0M |
| 2025-03-01 | 3,444.82 | 3,475.58 | 3,437.02 | 3,473.69 | 0.0M |
| 2025-02-28 | 3,484.84 | 3,486.75 | 3,444.96 | 3,445.00 | 0.0M |
| 2025-02-27 | 3,477.84 | 3,490.54 | 3,467.03 | 3,474.81 | 0.0M |
| 2025-02-26 | 3,481.64 | 3,483.77 | 3,458.73 | 3,474.25 | 0.0M |
| 2025-02-25 | 3,495.93 | 3,498.42 | 3,478.15 | 3,481.35 | 0.0M |
| 2025-02-22 | 3,514.24 | 3,515.18 | 3,486.47 | 3,488.90 | 0.0M |
| 2025-02-21 | 3,517.88 | 3,517.88 | 3,506.04 | 3,515.74 | 0.0M |
| 2025-02-20 | 3,513.74 | 3,521.70 | 3,512.55 | 3,520.94 | 0.0M |
| 2025-02-19 | 3,514.84 | 3,517.17 | 3,509.62 | 3,517.13 | 0.0M |
| 2025-02-15 | 3,513.57 | 3,514.97 | 3,510.22 | 3,512.09 | 0.0M |
| 2025-02-14 | 3,500.12 | 3,512.16 | 3,496.50 | 3,511.73 | 0.0M |
| 2025-02-13 | 3,484.45 | 3,499.75 | 3,483.34 | 3,496.86 | 0.0M |
| 2025-02-12 | 3,495.17 | 3,502.46 | 3,494.41 | 3,500.01 | 0.0M |
| 2025-02-11 | 3,497.02 | 3,501.25 | 3,493.87 | 3,499.30 | 0.0M |
| 2025-02-08 | 3,504.29 | 3,506.97 | 3,486.06 | 3,488.21 | 0.0M |
| 2025-02-07 | 3,499.63 | 3,502.25 | 3,492.60 | 3,501.94 | 0.0M |
| 2025-02-06 | 3,486.23 | 3,496.34 | 3,480.74 | 3,496.23 | 0.0M |
| 2025-02-05 | 3,476.98 | 3,490.38 | 3,475.93 | 3,489.16 | 0.0M |
| 2025-02-04 | 3,461.29 | 3,483.48 | 3,454.28 | 3,475.78 | 0.0M |
| 2025-02-01 | 3,501.94 | 3,506.53 | 3,484.27 | 3,488.01 | 0.0M |
| 2025-01-31 | 3,492.78 | 3,499.33 | 3,484.75 | 3,494.84 | 0.0M |
| 2025-01-30 | 3,490.53 | 3,492.50 | 3,480.18 | 3,487.27 | 0.0M |
| 2025-01-29 | 3,482.61 | 3,494.92 | 3,473.24 | 3,493.12 | 0.0M |
| 2025-01-28 | 3,466.73 | 3,479.23 | 3,466.73 | 3,478.69 | 0.0M |
| 2025-01-25 | 3,504.22 | 3,505.51 | 3,497.47 | 3,500.43 | 0.0M |
| 2025-01-24 | 3,494.01 | 3,503.50 | 3,494.01 | 3,503.37 | 0.0M |
| 2025-01-23 | 3,494.71 | 3,499.17 | 3,494.33 | 3,495.77 | 0.0M |
| 2025-01-22 | 3,481.33 | 3,488.72 | 3,476.52 | 3,488.00 | 0.0M |
| 2025-01-18 | 3,472.02 | 3,477.28 | 3,468.43 | 3,472.54 | 0.0M |
| 2025-01-17 | 3,462.38 | 3,464.99 | 3,454.97 | 3,456.60 | 0.0M |
| 2025-01-16 | 3,452.20 | 3,462.88 | 3,449.18 | 3,459.81 | 0.0M |
| 2025-01-15 | 3,431.06 | 3,434.84 | 3,413.65 | 3,427.36 | 0.0M |
| 2025-01-14 | 3,403.53 | 3,425.04 | 3,402.42 | 3,424.08 | 0.0M |
| 2025-01-11 | 3,433.95 | 3,434.37 | 3,413.35 | 3,419.45 | 0.0M |
| 2025-01-09 | 3,442.58 | 3,450.25 | 3,432.67 | 3,446.66 | 0.0M |
| 2025-01-08 | 3,470.40 | 3,470.87 | 3,438.27 | 3,444.93 | 0.0M |
| 2025-01-07 | 3,467.77 | 3,475.31 | 3,459.03 | 3,463.78 | 0.0M |
| 2025-01-04 | 3,441.92 | 3,456.21 | 3,438.59 | 3,454.56 | 0.0M |
| 2025-01-03 | 3,445.84 | 3,451.11 | 3,418.26 | 3,431.81 | 0.0M |
| 2025-01-01 | 3,447.18 | 3,449.07 | 3,431.38 | 3,436.23 | 0.0M |