3,406.90
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 | 3,408.92 | 3,409.95 | 3,404.40 | 3,406.90 | 0.0M |
| 2025-09-26 | 3,397.59 | 3,404.34 | 3,395.03 | 3,404.21 | 0.0M |
| 2025-09-25 | 3,391.98 | 3,397.42 | 3,388.00 | 3,394.69 | 0.0M |
| 2025-09-24 | 3,402.82 | 3,402.96 | 3,394.35 | 3,397.95 | 0.0M |
| 2025-09-22 | 3,402.45 | 3,407.55 | 3,401.63 | 3,406.99 | 0.0M |
| 2025-09-19 | 3,401.77 | 3,403.82 | 3,397.89 | 3,403.01 | 0.0M |
| 2025-09-18 | 3,394.83 | 3,397.70 | 3,385.10 | 3,394.23 | 0.0M |
| 2025-09-17 | 3,397.10 | 3,397.10 | 3,392.41 | 3,393.04 | 0.0M |
| 2025-09-16 | 3,396.27 | 3,397.08 | 3,393.42 | 3,395.71 | 0.0M |
| 2025-09-13 | 3,390.69 | 3,393.41 | 3,389.60 | 3,390.58 | 0.0M |
| 2025-09-12 | 3,385.77 | 3,391.53 | 3,384.53 | 3,390.83 | 0.0M |
| 2025-09-11 | 3,382.85 | 3,385.77 | 3,378.18 | 3,381.33 | 0.0M |
| 2025-09-10 | 3,375.20 | 3,378.91 | 3,371.62 | 3,377.72 | 0.0M |
| 2025-09-09 | 3,373.30 | 3,376.62 | 3,371.58 | 3,374.15 | 0.0M |
| 2025-09-07 | 3,378.47 | 3,369.73 | 3,369.73 | 3,369.73 | 0.0M |
| 2025-09-06 | 3,378.47 | 3,379.52 | 3,360.01 | 3,369.73 | 0.0M |
| 2025-09-05 | 3,363.72 | 3,373.43 | 3,361.93 | 3,373.30 | 0.0M |
| 2025-09-04 | 3,358.56 | 3,362.22 | 3,354.17 | 3,361.81 | 0.0M |
| 2025-09-03 | 3,340.77 | 3,353.21 | 3,338.56 | 3,352.89 | 0.0M |
| 2025-08-30 | 3,367.38 | 3,367.72 | 3,357.89 | 3,361.88 | 0.0M |
| 2025-08-29 | 3,368.08 | 3,371.17 | 3,362.48 | 3,370.07 | 0.0M |
| 2025-08-28 | 3,359.78 | 3,365.96 | 3,359.78 | 3,364.65 | 0.0M |
| 2025-08-27 | 3,354.40 | 3,362.27 | 3,353.74 | 3,361.89 | 0.0M |
| 2025-08-26 | 3,359.08 | 3,362.35 | 3,355.49 | 3,355.67 | 0.0M |
| 2025-08-23 | 3,340.97 | 3,363.23 | 3,340.97 | 3,361.00 | 0.0M |
| 2025-08-22 | 3,335.75 | 3,342.28 | 3,331.81 | 3,336.76 | 0.0M |
| 2025-08-21 | 3,344.10 | 3,344.72 | 3,328.99 | 3,342.52 | 0.0M |
| 2025-08-20 | 3,353.52 | 3,355.97 | 3,342.86 | 3,346.00 | 0.0M |
| 2025-08-19 | 3,351.72 | 3,354.65 | 3,350.68 | 3,353.60 | 0.0M |
| 2025-08-16 | 3,356.28 | 3,356.60 | 3,349.48 | 3,351.08 | 0.0M |
| 2025-08-15 | 3,349.28 | 3,355.66 | 3,348.36 | 3,354.56 | 0.0M |
| 2025-08-14 | 3,354.26 | 3,356.68 | 3,349.25 | 3,353.75 | 0.0M |
| 2025-08-13 | 3,340.94 | 3,350.00 | 3,336.74 | 3,349.98 | 0.0M |
| 2025-08-12 | 3,337.07 | 3,341.26 | 3,330.83 | 3,333.57 | 0.0M |
| 2025-08-09 | 3,329.66 | 3,337.03 | 3,328.24 | 3,335.76 | 0.0M |
| 2025-08-08 | 3,332.31 | 3,334.87 | 3,315.07 | 3,323.26 | 0.0M |
| 2025-08-07 | 3,313.59 | 3,325.82 | 3,312.56 | 3,323.87 | 0.0M |
| 2025-08-06 | 3,320.30 | 3,323.27 | 3,308.33 | 3,311.82 | 0.0M |
| 2025-08-05 | 3,306.56 | 3,319.33 | 3,306.56 | 3,319.11 | 0.0M |
| 2025-08-02 | 3,302.26 | 3,302.56 | 3,285.32 | 3,292.39 | 0.0M |
| 2025-08-01 | 3,336.79 | 3,339.73 | 3,318.53 | 3,321.96 | 0.0M |
| 2025-07-31 | 3,328.06 | 3,333.43 | 3,319.11 | 3,326.99 | 0.0M |
| 2025-07-30 | 3,336.27 | 3,336.27 | 3,325.28 | 3,327.27 | 0.0M |
| 2025-07-29 | 3,332.42 | 3,332.89 | 3,327.96 | 3,331.55 | 0.0M |
| 2025-07-26 | 3,324.25 | 3,330.25 | 3,323.58 | 3,328.96 | 0.0M |
| 2025-07-25 | 3,323.71 | 3,326.00 | 3,321.04 | 3,321.96 | 0.0M |
| 2025-07-24 | 3,312.03 | 3,320.07 | 3,309.53 | 3,319.82 | 0.0M |
| 2025-07-23 | 3,305.27 | 3,308.80 | 3,299.22 | 3,307.06 | 0.0M |
| 2025-07-22 | 3,306.95 | 3,313.11 | 3,305.09 | 3,305.81 | 0.0M |
| 2025-07-19 | 3,305.54 | 3,306.34 | 3,299.19 | 3,302.33 | 0.0M |
| 2025-07-18 | 3,293.43 | 3,303.57 | 3,293.07 | 3,301.95 | 0.0M |
| 2025-07-17 | 3,292.00 | 3,293.88 | 3,274.04 | 3,292.61 | 0.0M |
| 2025-07-16 | 3,301.12 | 3,301.15 | 3,287.08 | 3,287.33 | 0.0M |
| 2025-07-15 | 3,288.55 | 3,294.41 | 3,285.25 | 3,292.84 | 0.0M |
| 2025-07-12 | 3,287.92 | 3,293.12 | 3,283.67 | 3,289.91 | 0.0M |
| 2025-07-11 | 3,291.09 | 3,297.15 | 3,287.62 | 3,295.15 | 0.0M |
| 2025-07-10 | 3,287.91 | 3,291.65 | 3,282.32 | 3,289.67 | 0.0M |
| 2025-07-09 | 3,280.72 | 3,284.36 | 3,277.69 | 3,279.97 | 0.0M |
| 2025-07-08 | 3,286.28 | 3,286.28 | 3,270.77 | 3,278.91 | 0.0M |
| 2025-07-04 | 3,284.47 | 3,291.27 | 3,284.37 | 3,289.82 | 0.0M |
| 2025-07-03 | 3,269.37 | 3,276.92 | 3,267.21 | 3,276.82 | 0.0M |
| 2025-07-02 | 3,266.59 | 3,273.31 | 3,264.05 | 3,269.83 | 0.0M |
| 2025-07-01 | 3,268.49 | 3,273.47 | 3,263.67 | 3,270.33 | 0.0M |
| 2025-06-28 | 3,259.26 | 3,266.02 | 3,251.99 | 3,263.14 | 0.0M |
| 2025-06-27 | 3,248.60 | 3,256.97 | 3,246.29 | 3,255.14 | 0.0M |
| 2025-06-26 | 3,245.79 | 3,246.45 | 3,238.23 | 3,241.95 | 0.0M |
| 2025-06-25 | 3,233.44 | 3,244.13 | 3,231.82 | 3,241.15 | 0.0M |
| 2025-06-24 | 3,200.86 | 3,221.11 | 3,192.50 | 3,219.75 | 0.0M |
| 2025-06-21 | 3,214.49 | 3,217.61 | 3,196.17 | 3,200.54 | 0.0M |
| 2025-06-19 | 3,205.32 | 3,215.83 | 3,202.42 | 3,204.85 | 0.0M |
| 2025-06-18 | 3,213.53 | 3,216.48 | 3,201.22 | 3,203.50 | 0.0M |
| 2025-06-17 | 3,213.32 | 3,224.59 | 3,213.32 | 3,219.42 | 0.0M |
| 2025-06-14 | 3,207.27 | 3,215.92 | 3,194.28 | 3,199.24 | 0.0M |
| 2025-06-13 | 3,211.06 | 3,221.00 | 3,208.91 | 3,220.89 | 0.0M |
| 2025-06-12 | 3,223.05 | 3,225.87 | 3,208.95 | 3,215.07 | 0.0M |
| 2025-06-11 | 3,213.45 | 3,221.11 | 3,209.08 | 3,219.98 | 0.0M |
| 2025-06-10 | 3,211.03 | 3,215.15 | 3,207.07 | 3,209.59 | 0.0M |
| 2025-06-07 | 3,206.42 | 3,213.43 | 3,202.06 | 3,208.09 | 0.0M |
| 2025-06-06 | 3,202.47 | 3,206.63 | 3,182.45 | 3,187.88 | 0.0M |
| 2025-06-05 | 3,200.48 | 3,203.12 | 3,195.74 | 3,196.70 | 0.0M |
| 2025-06-04 | 3,188.18 | 3,200.43 | 3,184.61 | 3,197.17 | 0.0M |
| 2025-06-03 | 3,173.63 | 3,186.89 | 3,163.10 | 3,186.51 | 0.0M |
| 2025-05-31 | 3,171.51 | 3,180.47 | 3,155.37 | 3,177.06 | 0.0M |
| 2025-05-30 | 3,184.58 | 3,184.58 | 3,164.60 | 3,177.14 | 0.0M |
| 2025-05-29 | 3,182.40 | 3,185.13 | 3,168.13 | 3,170.03 | 0.0M |
| 2025-05-28 | 3,163.42 | 3,180.09 | 3,157.96 | 3,179.43 | 0.0M |
| 2025-05-24 | 3,126.79 | 3,147.57 | 3,126.79 | 3,138.24 | 0.0M |
| 2025-05-23 | 3,149.72 | 3,163.60 | 3,145.85 | 3,151.44 | 0.0M |
| 2025-05-22 | 3,171.74 | 3,183.13 | 3,147.59 | 3,152.15 | 0.0M |
| 2025-05-21 | 3,185.12 | 3,186.32 | 3,173.54 | 3,183.24 | 0.0M |
| 2025-05-20 | 3,169.88 | 3,190.59 | 3,168.99 | 3,189.42 | 0.0M |
| 2025-05-17 | 3,178.08 | 3,188.07 | 3,173.52 | 3,187.82 | 0.0M |
| 2025-05-16 | 3,159.25 | 3,176.79 | 3,158.12 | 3,174.85 | 0.0M |
| 2025-05-15 | 3,169.71 | 3,171.32 | 3,160.77 | 3,166.28 | 0.0M |
| 2025-05-14 | 3,153.14 | 3,171.79 | 3,152.74 | 3,165.28 | 0.0M |
| 2025-05-13 | 3,139.71 | 3,150.97 | 3,130.40 | 3,150.87 | 0.0M |
| 2025-05-10 | 3,093.00 | 3,094.74 | 3,078.84 | 3,084.09 | 0.0M |
| 2025-05-09 | 3,085.67 | 3,102.29 | 3,073.54 | 3,084.90 | 0.0M |
| 2025-05-08 | 3,064.75 | 3,077.77 | 3,052.16 | 3,070.91 | 0.0M |
| 2025-05-07 | 3,058.95 | 3,076.74 | 3,054.81 | 3,060.94 | 0.0M |
| 2025-05-06 | 3,075.88 | 3,089.46 | 3,072.11 | 3,077.84 | 0.0M |
| 2025-05-03 | 3,079.43 | 3,093.78 | 3,073.54 | 3,089.22 | 0.0M |
| 2025-05-02 | 3,065.29 | 3,077.67 | 3,057.14 | 3,057.82 | 0.0M |
| 2025-05-01 | 3,015.25 | 3,050.78 | 2,998.26 | 3,046.06 | 0.0M |
| 2025-04-30 | 3,028.33 | 3,049.58 | 3,028.00 | 3,045.06 | 0.0M |
| 2025-04-29 | 3,039.81 | 3,045.15 | 3,013.46 | 3,035.07 | 0.0M |
| 2025-04-26 | 3,020.20 | 3,035.44 | 3,009.07 | 3,034.69 | 0.0M |
| 2025-04-25 | 2,980.70 | 3,020.94 | 2,979.35 | 3,019.59 | 0.0M |
| 2025-04-24 | 2,996.19 | 3,013.55 | 2,972.01 | 2,978.46 | 0.0M |
| 2025-04-23 | 2,917.71 | 2,954.00 | 2,917.71 | 2,947.14 | 0.0M |
| 2025-04-22 | 2,925.07 | 2,925.07 | 2,875.62 | 2,896.85 | 0.0M |
| 2025-04-18 | 2,947.03 | 2,960.52 | 2,932.84 | 2,944.19 | 0.0M |
| 2025-04-17 | 2,962.94 | 2,973.94 | 2,918.25 | 2,938.72 | 0.0M |
| 2025-04-16 | 2,990.55 | 3,004.28 | 2,981.26 | 2,984.64 | 0.0M |
| 2025-04-15 | 3,002.58 | 3,004.78 | 2,966.81 | 2,987.34 | 0.0M |
| 2025-04-12 | 2,926.25 | 2,972.36 | 2,912.24 | 2,965.51 | 0.0M |
| 2025-04-11 | 2,960.00 | 2,963.55 | 2,868.23 | 2,930.64 | 0.0M |
| 2025-04-10 | 2,814.90 | 3,014.10 | 2,806.19 | 3,005.14 | 0.0M |
| 2025-04-09 | 2,925.41 | 2,937.72 | 2,792.28 | 2,825.03 | 0.0M |
| 2025-04-08 | 2,790.98 | 2,925.94 | 2,764.82 | 2,856.77 | 0.0M |
| 2025-04-05 | 2,931.97 | 2,933.31 | 2,858.18 | 2,858.59 | 0.0M |
| 2025-04-04 | 3,019.62 | 3,023.11 | 2,982.89 | 2,984.22 | 0.0M |
| 2025-04-03 | 3,052.12 | 3,096.96 | 3,051.84 | 3,087.48 | 0.0M |
| 2025-04-02 | 3,059.19 | 3,080.08 | 3,046.60 | 3,073.32 | 0.0M |
| 2025-04-01 | 3,033.57 | 3,071.97 | 3,021.60 | 3,065.45 | 0.0M |
| 2025-03-29 | 3,090.66 | 3,093.54 | 3,052.73 | 3,054.83 | 0.0M |
| 2025-03-28 | 3,096.31 | 3,109.32 | 3,087.81 | 3,096.19 | 0.0M |
| 2025-03-27 | 3,123.30 | 3,126.33 | 3,095.56 | 3,101.79 | 0.0M |
| 2025-03-26 | 3,124.14 | 3,127.17 | 3,118.54 | 3,123.86 | 0.0M |
| 2025-03-25 | 3,106.02 | 3,122.49 | 3,106.02 | 3,119.73 | 0.0M |
| 2025-03-22 | 3,068.39 | 3,085.92 | 3,062.23 | 3,085.16 | 0.0M |
| 2025-03-21 | 3,071.99 | 3,098.94 | 3,071.61 | 3,082.64 | 0.0M |
| 2025-03-20 | 3,073.56 | 3,100.48 | 3,069.36 | 3,086.55 | 0.0M |
| 2025-03-19 | 3,077.70 | 3,078.97 | 3,059.72 | 3,066.51 | 0.0M |
| 2025-03-18 | 3,070.84 | 3,096.07 | 3,070.84 | 3,086.58 | 0.0M |
| 2025-03-15 | 3,048.17 | 3,074.32 | 3,046.14 | 3,071.64 | 0.0M |
| 2025-03-14 | 3,050.91 | 3,056.00 | 3,021.72 | 3,029.46 | 0.0M |
| 2025-03-13 | 3,063.52 | 3,068.62 | 3,034.11 | 3,055.11 | 0.0M |
| 2025-03-12 | 3,052.91 | 3,064.21 | 3,025.77 | 3,042.02 | 0.0M |
| 2025-03-11 | 3,081.75 | 3,086.14 | 3,037.69 | 3,056.02 | 0.0M |
| 2025-03-08 | 3,093.80 | 3,113.10 | 3,072.80 | 3,109.26 | 0.0M |
| 2025-03-07 | 3,106.44 | 3,120.85 | 3,086.95 | 3,096.91 | 0.0M |
| 2025-03-06 | 3,111.75 | 3,137.39 | 3,097.91 | 3,131.37 | 0.0M |
| 2025-03-05 | 3,115.36 | 3,139.03 | 3,091.52 | 3,110.06 | 0.0M |
| 2025-03-04 | 3,169.37 | 3,173.95 | 3,118.73 | 3,132.27 | 0.0M |
| 2025-03-01 | 3,136.01 | 3,165.44 | 3,128.54 | 3,163.67 | 0.0M |
| 2025-02-28 | 3,175.26 | 3,177.17 | 3,136.44 | 3,136.44 | 0.0M |
| 2025-02-27 | 3,167.94 | 3,180.56 | 3,157.74 | 3,165.47 | 0.0M |
| 2025-02-26 | 3,184.98 | 3,185.08 | 3,184.75 | 3,185.08 | 0.0M |
| 2025-02-25 | 3,184.29 | 3,184.56 | 3,183.31 | 3,184.43 | 0.0M |
| 2025-02-22 | 3,183.06 | 3,183.10 | 3,181.58 | 3,182.22 | 0.0M |
| 2025-02-21 | 3,182.52 | 3,182.62 | 3,182.12 | 3,182.62 | 0.0M |
| 2025-02-20 | 3,181.96 | 3,182.11 | 3,181.93 | 3,182.11 | 0.0M |
| 2025-02-19 | 3,181.23 | 3,181.62 | 3,181.12 | 3,181.60 | 0.0M |
| 2025-02-15 | 3,179.16 | 3,179.42 | 3,179.08 | 3,179.39 | 0.0M |
| 2025-02-14 | 3,177.31 | 3,178.43 | 3,176.89 | 3,178.40 | 0.0M |
| 2025-02-13 | 3,173.46 | 3,176.48 | 3,173.29 | 3,176.24 | 0.0M |
| 2025-02-12 | 3,174.76 | 3,175.91 | 3,174.56 | 3,175.63 | 0.0M |
| 2025-02-11 | 3,173.68 | 3,175.04 | 3,172.94 | 3,174.89 | 0.0M |
| 2025-02-08 | 3,173.16 | 3,173.80 | 3,168.96 | 3,169.98 | 0.0M |
| 2025-02-07 | 3,171.07 | 3,172.25 | 3,169.80 | 3,172.13 | 0.0M |
| 2025-02-06 | 3,166.46 | 3,169.86 | 3,164.60 | 3,169.82 | 0.0M |
| 2025-02-05 | 3,160.93 | 3,166.51 | 3,160.75 | 3,166.23 | 0.0M |
| 2025-02-04 | 3,152.56 | 3,161.97 | 3,148.35 | 3,158.99 | 0.0M |
| 2025-02-01 | 3,167.42 | 3,168.63 | 3,161.75 | 3,163.47 | 0.0M |
| 2025-01-31 | 3,164.18 | 3,166.29 | 3,162.13 | 3,165.03 | 0.0M |
| 2025-01-30 | 3,161.50 | 3,162.71 | 3,157.73 | 3,161.41 | 0.0M |
| 2025-01-29 | 3,157.22 | 3,162.33 | 3,153.32 | 3,161.88 | 0.0M |
| 2025-01-28 | 3,148.24 | 3,156.42 | 3,148.24 | 3,155.07 | 0.0M |
| 2025-01-25 | 3,163.26 | 3,163.59 | 3,161.69 | 3,162.55 | 0.0M |
| 2025-01-24 | 3,160.39 | 3,162.59 | 3,160.39 | 3,162.48 | 0.0M |
| 2025-01-23 | 3,159.45 | 3,161.09 | 3,159.44 | 3,160.27 | 0.0M |
| 2025-01-22 | 3,153.73 | 3,157.54 | 3,152.45 | 3,157.32 | 0.0M |
| 2025-01-18 | 3,148.49 | 3,150.54 | 3,146.96 | 3,148.53 | 0.0M |
| 2025-01-17 | 3,143.53 | 3,145.54 | 3,140.45 | 3,141.55 | 0.0M |
| 2025-01-16 | 3,136.38 | 3,143.21 | 3,135.23 | 3,141.93 | 0.0M |
| 2025-01-15 | 3,121.86 | 3,124.65 | 3,110.47 | 3,119.80 | 0.0M |
| 2025-01-14 | 3,101.54 | 3,117.58 | 3,100.66 | 3,116.90 | 0.0M |
| 2025-01-11 | 3,120.36 | 3,120.62 | 3,106.92 | 3,112.14 | 0.0M |
| 2025-01-09 | 3,123.29 | 3,129.27 | 3,117.58 | 3,127.43 | 0.0M |
| 2025-01-08 | 3,139.28 | 3,139.41 | 3,120.83 | 3,125.29 | 0.0M |
| 2025-01-07 | 3,137.06 | 3,140.62 | 3,133.22 | 3,135.74 | 0.0M |
| 2025-01-04 | 3,121.27 | 3,130.32 | 3,119.84 | 3,129.67 | 0.0M |
| 2025-01-03 | 3,123.25 | 3,126.09 | 3,105.70 | 3,114.96 | 0.0M |
| 2025-01-01 | 3,122.41 | 3,123.84 | 3,113.21 | 3,116.48 | 0.0M |