3,916.07
Última Actualización: 2025-10-07
| 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 |
|---|---|---|---|---|---|
| 2025-10-07 | 3,924.50 | 3,926.27 | 3,911.62 | 3,916.07 | 0.0M |
| 2025-10-06 | 3,922.58 | 3,924.68 | 3,917.39 | 3,922.30 | 0.0M |
| 2025-10-04 | 3,918.95 | 3,924.86 | 3,912.15 | 3,915.95 | 0.0M |
| 2025-10-03 | 3,918.95 | 3,924.86 | 3,912.15 | 3,915.95 | 0.0M |
| 2025-10-02 | 3,920.25 | 3,921.94 | 3,910.58 | 3,916.08 | 0.0M |
| 2025-10-01 | 3,903.04 | 3,918.21 | 3,901.97 | 3,915.51 | 0.0M |
| 2025-09-30 | 3,903.16 | 3,913.17 | 3,898.64 | 3,912.18 | 0.0M |
| 2025-09-29 | 3,908.10 | 3,910.16 | 3,899.84 | 3,904.47 | 0.0M |
| 2025-09-26 | 3,891.21 | 3,901.03 | 3,886.96 | 3,900.75 | 0.0M |
| 2025-09-25 | 3,881.83 | 3,890.35 | 3,875.04 | 3,886.49 | 0.0M |
| 2025-09-24 | 3,900.77 | 3,901.02 | 3,886.22 | 3,891.72 | 0.0M |
| 2025-09-22 | 3,899.28 | 3,909.68 | 3,897.97 | 3,908.86 | 0.0M |
| 2025-09-20 | 3,898.68 | 3,899.72 | 3,896.33 | 3,897.34 | 0.0M |
| 2025-09-19 | 3,898.68 | 3,903.24 | 3,892.42 | 3,901.35 | 0.0M |
| 2025-09-18 | 3,887.73 | 3,891.50 | 3,870.05 | 3,885.34 | 0.0M |
| 2025-09-17 | 3,892.47 | 3,892.47 | 3,883.94 | 3,885.48 | 0.0M |
| 2025-09-16 | 3,889.56 | 3,891.72 | 3,885.60 | 3,890.01 | 0.0M |
| 2025-09-13 | 3,880.88 | 3,885.88 | 3,879.41 | 3,880.88 | 0.0M |
| 2025-09-12 | 3,872.70 | 3,882.83 | 3,870.66 | 3,881.38 | 0.0M |
| 2025-09-11 | 3,868.43 | 3,873.60 | 3,860.96 | 3,866.15 | 0.0M |
| 2025-09-10 | 3,855.51 | 3,862.70 | 3,850.46 | 3,860.95 | 0.0M |
| 2025-09-09 | 3,853.38 | 3,858.18 | 3,849.91 | 3,853.98 | 0.0M |
| 2025-09-07 | 3,862.55 | 3,848.83 | 3,848.83 | 3,848.83 | 0.0M |
| 2025-09-06 | 3,862.55 | 3,864.22 | 3,834.48 | 3,848.83 | 0.0M |
| 2025-09-05 | 3,841.59 | 3,856.40 | 3,838.58 | 3,856.31 | 0.0M |
| 2025-09-04 | 3,835.72 | 3,839.98 | 3,827.35 | 3,839.16 | 0.0M |
| 2025-09-03 | 3,810.98 | 3,827.47 | 3,807.18 | 3,827.23 | 0.0M |
| 2025-08-30 | 3,848.48 | 3,849.02 | 3,834.19 | 3,840.35 | 0.0M |
| 2025-08-29 | 3,850.00 | 3,854.94 | 3,841.26 | 3,852.74 | 0.0M |
| 2025-08-28 | 3,837.82 | 3,847.03 | 3,837.82 | 3,844.80 | 0.0M |
| 2025-08-27 | 3,863.10 | 3,863.12 | 3,863.00 | 3,863.12 | 0.0M |
| 2025-08-26 | 3,862.28 | 3,862.55 | 3,862.22 | 3,862.50 | 0.0M |
| 2025-08-23 | 3,853.25 | 3,860.91 | 3,853.25 | 3,860.91 | 0.0M |
| 2025-08-22 | 3,850.08 | 3,853.56 | 3,846.42 | 3,850.27 | 0.0M |
| 2025-08-21 | 3,853.39 | 3,854.20 | 3,843.19 | 3,853.19 | 0.0M |
| 2025-08-20 | 3,856.32 | 3,856.92 | 3,851.44 | 3,853.37 | 0.0M |
| 2025-08-19 | 3,853.78 | 3,855.62 | 3,853.53 | 3,855.47 | 0.0M |
| 2025-08-16 | 3,852.98 | 3,853.13 | 3,850.85 | 3,851.62 | 0.0M |
| 2025-08-15 | 3,849.33 | 3,851.82 | 3,848.82 | 3,851.56 | 0.0M |
| 2025-08-14 | 3,850.07 | 3,851.02 | 3,848.81 | 3,850.74 | 0.0M |
| 2025-08-13 | 3,841.56 | 3,847.51 | 3,838.72 | 3,847.50 | 0.0M |
| 2025-08-12 | 3,837.39 | 3,840.12 | 3,832.16 | 3,834.26 | 0.0M |
| 2025-08-09 | 3,828.61 | 3,835.53 | 3,827.20 | 3,835.09 | 0.0M |
| 2025-08-08 | 3,828.91 | 3,830.87 | 3,812.78 | 3,821.79 | 0.0M |
| 2025-08-07 | 3,809.24 | 3,822.96 | 3,808.51 | 3,821.25 | 0.0M |
| 2025-08-06 | 3,815.76 | 3,818.60 | 3,802.59 | 3,806.80 | 0.0M |
| 2025-08-05 | 3,799.82 | 3,814.17 | 3,799.82 | 3,813.89 | 0.0M |
| 2025-08-02 | 3,793.53 | 3,793.77 | 3,771.90 | 3,781.79 | 0.0M |
| 2025-08-01 | 3,826.17 | 3,828.21 | 3,809.06 | 3,812.83 | 0.0M |
| 2025-07-31 | 3,818.54 | 3,822.93 | 3,809.82 | 3,817.42 | 0.0M |
| 2025-07-30 | 3,825.40 | 3,825.40 | 3,815.89 | 3,817.60 | 0.0M |
| 2025-07-29 | 3,821.61 | 3,821.82 | 3,817.92 | 3,821.26 | 0.0M |
| 2025-07-26 | 3,813.82 | 3,818.22 | 3,813.28 | 3,817.63 | 0.0M |
| 2025-07-25 | 3,812.79 | 3,814.47 | 3,810.45 | 3,811.20 | 0.0M |
| 2025-07-24 | 3,800.73 | 3,808.74 | 3,798.57 | 3,808.45 | 0.0M |
| 2025-07-23 | 3,792.52 | 3,796.89 | 3,786.14 | 3,795.45 | 0.0M |
| 2025-07-22 | 3,793.98 | 3,799.87 | 3,792.16 | 3,792.87 | 0.0M |
| 2025-07-19 | 3,791.44 | 3,792.03 | 3,784.87 | 3,788.27 | 0.0M |
| 2025-07-18 | 3,776.87 | 3,788.39 | 3,776.64 | 3,786.90 | 0.0M |
| 2025-07-17 | 3,773.93 | 3,776.36 | 3,753.95 | 3,774.98 | 0.0M |
| 2025-07-16 | 3,783.24 | 3,783.34 | 3,767.97 | 3,768.13 | 0.0M |
| 2025-07-15 | 3,770.06 | 3,776.07 | 3,766.29 | 3,774.65 | 0.0M |
| 2025-07-12 | 3,768.99 | 3,774.59 | 3,764.32 | 3,771.36 | 0.0M |
| 2025-07-11 | 3,772.41 | 3,778.73 | 3,768.72 | 3,776.87 | 0.0M |
| 2025-07-10 | 3,767.22 | 3,771.29 | 3,761.28 | 3,770.45 | 0.0M |
| 2025-07-09 | 3,759.09 | 3,762.72 | 3,755.49 | 3,758.14 | 0.0M |
| 2025-07-08 | 3,764.86 | 3,764.86 | 3,747.43 | 3,756.34 | 0.0M |
| 2025-07-04 | 3,763.10 | 3,769.25 | 3,762.98 | 3,768.08 | 0.0M |
| 2025-07-03 | 3,745.70 | 3,754.96 | 3,743.44 | 3,754.87 | 0.0M |
| 2025-07-02 | 3,742.59 | 3,749.81 | 3,739.67 | 3,746.31 | 0.0M |
| 2025-07-01 | 3,744.34 | 3,750.70 | 3,739.15 | 3,747.35 | 0.0M |
| 2025-06-28 | 3,732.91 | 3,740.89 | 3,724.37 | 3,737.56 | 0.0M |
| 2025-06-27 | 3,719.01 | 3,729.90 | 3,716.27 | 3,727.92 | 0.0M |
| 2025-06-26 | 3,715.33 | 3,716.22 | 3,705.85 | 3,710.53 | 0.0M |
| 2025-06-25 | 3,700.08 | 3,713.54 | 3,698.05 | 3,709.66 | 0.0M |
| 2025-06-24 | 3,660.53 | 3,685.98 | 3,650.65 | 3,684.23 | 0.0M |
| 2025-06-21 | 3,676.14 | 3,680.01 | 3,653.80 | 3,659.61 | 0.0M |
| 2025-06-19 | 3,665.61 | 3,678.81 | 3,661.59 | 3,664.32 | 0.0M |
| 2025-06-18 | 3,675.63 | 3,679.30 | 3,660.89 | 3,662.90 | 0.0M |
| 2025-06-17 | 3,675.65 | 3,689.22 | 3,675.65 | 3,682.80 | 0.0M |
| 2025-06-14 | 3,668.78 | 3,678.87 | 3,652.83 | 3,658.99 | 0.0M |
| 2025-06-13 | 3,672.54 | 3,685.60 | 3,669.82 | 3,685.34 | 0.0M |
| 2025-06-12 | 3,685.80 | 3,689.62 | 3,668.29 | 3,676.87 | 0.0M |
| 2025-06-11 | 3,673.71 | 3,683.74 | 3,668.54 | 3,682.14 | 0.0M |
| 2025-06-10 | 3,669.94 | 3,675.66 | 3,665.11 | 3,668.99 | 0.0M |
| 2025-06-07 | 3,664.84 | 3,672.39 | 3,658.69 | 3,666.43 | 0.0M |
| 2025-06-06 | 3,661.28 | 3,665.93 | 3,635.69 | 3,642.76 | 0.0M |
| 2025-06-05 | 3,658.32 | 3,661.61 | 3,652.35 | 3,654.24 | 0.0M |
| 2025-06-04 | 3,642.94 | 3,657.79 | 3,638.60 | 3,654.15 | 0.0M |
| 2025-06-03 | 3,624.62 | 3,641.47 | 3,611.17 | 3,641.08 | 0.0M |
| 2025-05-31 | 3,621.48 | 3,634.02 | 3,602.29 | 3,629.49 | 0.0M |
| 2025-05-30 | 3,637.85 | 3,637.93 | 3,613.20 | 3,628.32 | 0.0M |
| 2025-05-29 | 3,634.62 | 3,638.08 | 3,616.36 | 3,618.85 | 0.0M |
| 2025-05-28 | 3,611.87 | 3,632.23 | 3,605.24 | 3,630.92 | 0.0M |
| 2025-05-24 | 3,569.31 | 3,593.50 | 3,569.31 | 3,582.79 | 0.0M |
| 2025-05-23 | 3,596.09 | 3,612.59 | 3,591.33 | 3,597.44 | 0.0M |
| 2025-05-22 | 3,621.99 | 3,636.05 | 3,593.35 | 3,598.26 | 0.0M |
| 2025-05-21 | 3,638.04 | 3,639.55 | 3,624.14 | 3,635.98 | 0.0M |
| 2025-05-20 | 3,618.59 | 3,644.86 | 3,617.64 | 3,643.84 | 0.0M |
| 2025-05-17 | 3,627.99 | 3,641.04 | 3,622.41 | 3,640.68 | 0.0M |
| 2025-05-16 | 3,604.70 | 3,626.73 | 3,603.54 | 3,624.10 | 0.0M |
| 2025-05-15 | 3,617.32 | 3,619.40 | 3,605.69 | 3,612.38 | 0.0M |
| 2025-05-14 | 3,597.54 | 3,620.00 | 3,597.21 | 3,611.67 | 0.0M |
| 2025-05-13 | 3,585.60 | 3,596.31 | 3,572.50 | 3,595.90 | 0.0M |
| 2025-05-10 | 3,533.07 | 3,534.62 | 3,515.93 | 3,522.01 | 0.0M |
| 2025-05-09 | 3,526.20 | 3,545.24 | 3,511.52 | 3,523.17 | 0.0M |
| 2025-05-08 | 3,502.15 | 3,517.67 | 3,487.47 | 3,509.41 | 0.0M |
| 2025-05-07 | 3,494.57 | 3,516.10 | 3,490.36 | 3,497.69 | 0.0M |
| 2025-05-06 | 3,514.55 | 3,530.21 | 3,510.08 | 3,516.08 | 0.0M |
| 2025-05-03 | 3,519.69 | 3,535.53 | 3,512.39 | 3,530.16 | 0.0M |
| 2025-05-02 | 3,504.57 | 3,518.22 | 3,493.28 | 3,494.64 | 0.0M |
| 2025-05-01 | 3,444.57 | 3,487.27 | 3,426.13 | 3,481.94 | 0.0M |
| 2025-04-30 | 3,457.21 | 3,482.96 | 3,457.21 | 3,477.70 | 0.0M |
| 2025-04-29 | 3,469.65 | 3,475.91 | 3,440.30 | 3,464.79 | 0.0M |
| 2025-04-26 | 3,447.62 | 3,464.50 | 3,435.47 | 3,463.98 | 0.0M |
| 2025-04-25 | 3,404.36 | 3,448.07 | 3,402.56 | 3,446.16 | 0.0M |
| 2025-04-24 | 3,420.97 | 3,440.04 | 3,394.68 | 3,401.51 | 0.0M |
| 2025-04-23 | 3,335.92 | 3,376.67 | 3,335.92 | 3,367.26 | 0.0M |
| 2025-04-22 | 3,342.34 | 3,342.34 | 3,290.18 | 3,313.61 | 0.0M |
| 2025-04-18 | 3,366.26 | 3,380.31 | 3,349.53 | 3,362.72 | 0.0M |
| 2025-04-17 | 3,384.04 | 3,395.53 | 3,333.31 | 3,357.35 | 0.0M |
| 2025-04-16 | 3,413.93 | 3,429.40 | 3,402.93 | 3,407.03 | 0.0M |
| 2025-04-15 | 3,427.92 | 3,430.09 | 3,387.13 | 3,410.40 | 0.0M |
| 2025-04-12 | 3,341.29 | 3,392.85 | 3,324.23 | 3,385.96 | 0.0M |
| 2025-04-11 | 3,379.14 | 3,382.19 | 3,274.83 | 3,346.90 | 0.0M |
| 2025-04-10 | 3,215.58 | 3,437.60 | 3,207.65 | 3,427.33 | 0.0M |
| 2025-04-09 | 3,336.94 | 3,351.44 | 3,191.26 | 3,226.55 | 0.0M |
| 2025-04-08 | 3,189.77 | 3,339.00 | 3,160.54 | 3,261.73 | 0.0M |
| 2025-04-05 | 3,347.40 | 3,348.89 | 3,266.34 | 3,266.61 | 0.0M |
| 2025-04-04 | 3,443.82 | 3,448.23 | 3,403.17 | 3,404.76 | 0.0M |
| 2025-04-03 | 3,479.96 | 3,529.22 | 3,479.64 | 3,518.68 | 0.0M |
| 2025-04-02 | 3,486.43 | 3,511.15 | 3,473.01 | 3,503.71 | 0.0M |
| 2025-04-01 | 3,458.85 | 3,501.24 | 3,445.32 | 3,494.15 | 0.0M |
| 2025-03-29 | 3,521.64 | 3,525.65 | 3,479.61 | 3,482.46 | 0.0M |
| 2025-03-28 | 3,528.12 | 3,542.78 | 3,518.57 | 3,527.54 | 0.0M |
| 2025-03-27 | 3,558.50 | 3,562.03 | 3,527.45 | 3,534.36 | 0.0M |
| 2025-03-26 | 3,559.89 | 3,563.00 | 3,553.01 | 3,559.15 | 0.0M |
| 2025-03-25 | 3,539.90 | 3,558.11 | 3,539.57 | 3,554.83 | 0.0M |
| 2025-03-22 | 3,497.64 | 3,517.25 | 3,490.58 | 3,516.19 | 0.0M |
| 2025-03-21 | 3,502.15 | 3,532.49 | 3,501.86 | 3,513.29 | 0.0M |
| 2025-03-20 | 3,502.53 | 3,533.62 | 3,497.60 | 3,517.99 | 0.0M |
| 2025-03-19 | 3,507.56 | 3,508.87 | 3,487.15 | 3,494.49 | 0.0M |
| 2025-03-18 | 3,500.05 | 3,528.09 | 3,500.05 | 3,517.55 | 0.0M |
| 2025-03-15 | 3,475.63 | 3,503.91 | 3,473.52 | 3,501.34 | 0.0M |
| 2025-03-14 | 3,478.92 | 3,484.76 | 3,446.76 | 3,454.83 | 0.0M |
| 2025-03-13 | 3,493.81 | 3,498.87 | 3,461.30 | 3,484.05 | 0.0M |
| 2025-03-12 | 3,483.61 | 3,495.34 | 3,452.76 | 3,470.61 | 0.0M |
| 2025-03-11 | 3,515.31 | 3,520.19 | 3,466.99 | 3,487.00 | 0.0M |
| 2025-03-08 | 3,528.77 | 3,549.28 | 3,505.15 | 3,545.23 | 0.0M |
| 2025-03-07 | 3,542.43 | 3,558.07 | 3,521.29 | 3,531.54 | 0.0M |
| 2025-03-06 | 3,549.02 | 3,576.48 | 3,533.61 | 3,569.96 | 0.0M |
| 2025-03-05 | 3,553.05 | 3,578.13 | 3,526.76 | 3,547.02 | 0.0M |
| 2025-03-04 | 3,610.65 | 3,615.66 | 3,556.11 | 3,570.78 | 0.0M |
| 2025-03-01 | 3,574.60 | 3,607.11 | 3,566.27 | 3,605.20 | 0.0M |
| 2025-02-28 | 3,616.93 | 3,618.99 | 3,574.53 | 3,574.62 | 0.0M |
| 2025-02-27 | 3,609.54 | 3,622.97 | 3,598.11 | 3,606.55 | 0.0M |
| 2025-02-26 | 3,613.67 | 3,615.96 | 3,589.41 | 3,605.71 | 0.0M |
| 2025-02-25 | 3,628.77 | 3,631.28 | 3,610.21 | 3,613.46 | 0.0M |
| 2025-02-22 | 3,647.65 | 3,648.57 | 3,618.80 | 3,621.19 | 0.0M |
| 2025-02-21 | 3,651.34 | 3,651.34 | 3,638.95 | 3,649.25 | 0.0M |
| 2025-02-20 | 3,646.92 | 3,655.07 | 3,645.56 | 3,654.51 | 0.0M |
| 2025-02-19 | 3,647.87 | 3,650.25 | 3,642.42 | 3,650.24 | 0.0M |
| 2025-02-15 | 3,646.05 | 3,647.48 | 3,642.71 | 3,644.66 | 0.0M |
| 2025-02-14 | 3,631.89 | 3,644.46 | 3,628.20 | 3,644.02 | 0.0M |
| 2025-02-13 | 3,615.56 | 3,631.39 | 3,614.75 | 3,628.36 | 0.0M |
| 2025-02-12 | 3,626.63 | 3,634.19 | 3,625.97 | 3,631.76 | 0.0M |
| 2025-02-11 | 3,628.37 | 3,632.79 | 3,625.05 | 3,630.78 | 0.0M |
| 2025-02-08 | 3,635.59 | 3,638.44 | 3,616.75 | 3,618.97 | 0.0M |
| 2025-02-07 | 3,630.75 | 3,633.44 | 3,623.51 | 3,633.23 | 0.0M |
| 2025-02-06 | 3,616.64 | 3,627.20 | 3,610.90 | 3,627.10 | 0.0M |
| 2025-02-05 | 3,606.72 | 3,620.89 | 3,605.78 | 3,619.58 | 0.0M |
| 2025-02-04 | 3,590.58 | 3,613.64 | 3,582.91 | 3,605.45 | 0.0M |
| 2025-02-01 | 3,632.64 | 3,637.32 | 3,614.38 | 3,618.17 | 0.0M |
| 2025-01-31 | 3,622.95 | 3,629.79 | 3,614.57 | 3,625.09 | 0.0M |
| 2025-01-30 | 3,620.60 | 3,622.55 | 3,609.60 | 3,616.88 | 0.0M |
| 2025-01-29 | 3,612.43 | 3,625.08 | 3,602.65 | 3,623.20 | 0.0M |
| 2025-01-28 | 3,596.06 | 3,608.82 | 3,596.06 | 3,608.21 | 0.0M |
| 2025-01-25 | 3,634.49 | 3,635.71 | 3,627.48 | 3,630.54 | 0.0M |
| 2025-01-24 | 3,623.77 | 3,633.60 | 3,623.77 | 3,633.47 | 0.0M |
| 2025-01-23 | 3,624.30 | 3,628.83 | 3,623.99 | 3,625.52 | 0.0M |
| 2025-01-22 | 3,610.33 | 3,617.97 | 3,605.29 | 3,617.22 | 0.0M |
| 2025-01-18 | 3,600.05 | 3,605.82 | 3,596.34 | 3,600.88 | 0.0M |
| 2025-01-17 | 3,590.05 | 3,592.64 | 3,582.35 | 3,584.08 | 0.0M |
| 2025-01-16 | 3,579.19 | 3,590.65 | 3,576.24 | 3,587.31 | 0.0M |
| 2025-01-15 | 3,556.64 | 3,560.61 | 3,538.43 | 3,552.66 | 0.0M |
| 2025-01-14 | 3,527.42 | 3,550.23 | 3,526.39 | 3,549.23 | 0.0M |
| 2025-01-11 | 3,559.91 | 3,560.33 | 3,537.95 | 3,544.42 | 0.0M |
| 2025-01-09 | 3,568.66 | 3,576.73 | 3,558.31 | 3,573.06 | 0.0M |
| 2025-01-08 | 3,597.54 | 3,598.00 | 3,564.10 | 3,570.97 | 0.0M |
| 2025-01-07 | 3,594.63 | 3,602.56 | 3,585.59 | 3,590.62 | 0.0M |
| 2025-01-04 | 3,567.45 | 3,582.63 | 3,564.05 | 3,580.84 | 0.0M |
| 2025-01-03 | 3,571.26 | 3,577.07 | 3,542.41 | 3,556.81 | 0.0M |
| 2025-01-01 | 3,572.72 | 3,574.86 | 3,556.15 | 3,561.06 | 0.0M |