3,547.16
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 | 3,547.74 | 3,548.97 | 3,545.14 | 3,547.16 | 0.0M |
| 2025-09-26 | 3,537.10 | 3,543.41 | 3,534.74 | 3,543.23 | 0.0M |
| 2025-09-25 | 3,531.59 | 3,536.25 | 3,527.06 | 3,534.00 | 0.0M |
| 2025-09-24 | 3,540.55 | 3,540.65 | 3,533.87 | 3,537.02 | 0.0M |
| 2025-09-22 | 3,538.70 | 3,542.90 | 3,538.10 | 3,542.47 | 0.0M |
| 2025-09-19 | 3,537.05 | 3,538.52 | 3,533.58 | 3,538.24 | 0.0M |
| 2025-09-18 | 3,528.30 | 3,530.96 | 3,519.39 | 3,528.21 | 0.0M |
| 2025-09-17 | 3,530.15 | 3,530.15 | 3,526.19 | 3,526.64 | 0.0M |
| 2025-09-16 | 3,529.25 | 3,530.02 | 3,526.90 | 3,528.82 | 0.0M |
| 2025-09-13 | 3,523.81 | 3,526.32 | 3,522.86 | 3,523.97 | 0.0M |
| 2025-09-12 | 3,518.84 | 3,524.16 | 3,517.45 | 3,523.66 | 0.0M |
| 2025-09-11 | 3,515.18 | 3,518.31 | 3,511.01 | 3,514.07 | 0.0M |
| 2025-09-10 | 3,507.05 | 3,511.10 | 3,503.26 | 3,509.87 | 0.0M |
| 2025-09-09 | 3,505.29 | 3,508.84 | 3,503.55 | 3,506.15 | 0.0M |
| 2025-09-07 | 3,509.87 | 3,501.36 | 3,501.36 | 3,501.36 | 0.0M |
| 2025-09-06 | 3,509.87 | 3,510.88 | 3,490.83 | 3,501.36 | 0.0M |
| 2025-09-05 | 3,493.88 | 3,504.04 | 3,491.81 | 3,504.02 | 0.0M |
| 2025-09-04 | 3,488.40 | 3,492.15 | 3,483.23 | 3,491.54 | 0.0M |
| 2025-09-03 | 3,468.66 | 3,481.98 | 3,465.17 | 3,481.84 | 0.0M |
| 2025-08-30 | 3,496.91 | 3,497.37 | 3,486.58 | 3,491.44 | 0.0M |
| 2025-08-29 | 3,498.18 | 3,500.76 | 3,492.23 | 3,499.44 | 0.0M |
| 2025-08-28 | 3,489.46 | 3,495.63 | 3,489.46 | 3,494.41 | 0.0M |
| 2025-08-27 | 3,483.21 | 3,491.96 | 3,482.48 | 3,491.65 | 0.0M |
| 2025-08-26 | 3,487.33 | 3,491.21 | 3,484.28 | 3,484.35 | 0.0M |
| 2025-08-23 | 3,467.28 | 3,491.14 | 3,467.28 | 3,489.25 | 0.0M |
| 2025-08-22 | 3,462.06 | 3,469.08 | 3,457.27 | 3,462.74 | 0.0M |
| 2025-08-21 | 3,471.55 | 3,471.89 | 3,454.81 | 3,469.51 | 0.0M |
| 2025-08-20 | 3,481.18 | 3,483.56 | 3,470.08 | 3,473.46 | 0.0M |
| 2025-08-19 | 3,479.37 | 3,482.12 | 3,478.04 | 3,481.02 | 0.0M |
| 2025-08-16 | 3,483.98 | 3,484.27 | 3,477.14 | 3,478.63 | 0.0M |
| 2025-08-15 | 3,476.94 | 3,483.25 | 3,476.06 | 3,482.19 | 0.0M |
| 2025-08-14 | 3,481.35 | 3,483.59 | 3,476.80 | 3,481.70 | 0.0M |
| 2025-08-13 | 3,466.71 | 3,476.87 | 3,462.28 | 3,476.86 | 0.0M |
| 2025-08-12 | 3,462.63 | 3,466.83 | 3,455.54 | 3,458.38 | 0.0M |
| 2025-08-09 | 3,453.95 | 3,462.48 | 3,452.35 | 3,461.19 | 0.0M |
| 2025-08-08 | 3,456.54 | 3,459.33 | 3,437.59 | 3,446.87 | 0.0M |
| 2025-08-07 | 3,435.37 | 3,449.63 | 3,434.51 | 3,447.47 | 0.0M |
| 2025-08-06 | 3,443.31 | 3,446.78 | 3,429.98 | 3,433.33 | 0.0M |
| 2025-08-05 | 3,427.57 | 3,442.31 | 3,427.57 | 3,442.09 | 0.0M |
| 2025-08-02 | 3,423.25 | 3,423.66 | 3,403.79 | 3,411.85 | 0.0M |
| 2025-08-01 | 3,459.93 | 3,463.10 | 3,439.95 | 3,443.90 | 0.0M |
| 2025-07-31 | 3,451.14 | 3,456.95 | 3,440.94 | 3,449.54 | 0.0M |
| 2025-07-30 | 3,459.75 | 3,459.75 | 3,448.47 | 3,450.40 | 0.0M |
| 2025-07-29 | 3,455.58 | 3,456.00 | 3,450.81 | 3,454.70 | 0.0M |
| 2025-07-26 | 3,447.01 | 3,453.39 | 3,446.26 | 3,451.90 | 0.0M |
| 2025-07-25 | 3,446.37 | 3,448.84 | 3,443.69 | 3,444.49 | 0.0M |
| 2025-07-24 | 3,433.69 | 3,442.48 | 3,431.10 | 3,442.22 | 0.0M |
| 2025-07-23 | 3,425.81 | 3,430.16 | 3,419.19 | 3,428.23 | 0.0M |
| 2025-07-22 | 3,427.61 | 3,434.30 | 3,425.48 | 3,426.36 | 0.0M |
| 2025-07-19 | 3,425.65 | 3,426.58 | 3,419.00 | 3,422.67 | 0.0M |
| 2025-07-18 | 3,411.76 | 3,423.43 | 3,411.56 | 3,421.68 | 0.0M |
| 2025-07-17 | 3,410.20 | 3,412.49 | 3,390.51 | 3,411.03 | 0.0M |
| 2025-07-16 | 3,420.49 | 3,420.62 | 3,404.53 | 3,404.65 | 0.0M |
| 2025-07-15 | 3,406.62 | 3,412.94 | 3,402.82 | 3,411.56 | 0.0M |
| 2025-07-12 | 3,406.05 | 3,411.69 | 3,401.33 | 3,408.18 | 0.0M |
| 2025-07-11 | 3,409.24 | 3,416.26 | 3,405.47 | 3,413.89 | 0.0M |
| 2025-07-10 | 3,405.38 | 3,409.74 | 3,398.95 | 3,407.87 | 0.0M |
| 2025-07-09 | 3,397.79 | 3,401.48 | 3,394.12 | 3,396.69 | 0.0M |
| 2025-07-08 | 3,404.27 | 3,404.28 | 3,386.87 | 3,395.79 | 0.0M |
| 2025-07-04 | 3,402.48 | 3,409.87 | 3,402.40 | 3,408.33 | 0.0M |
| 2025-07-03 | 3,385.69 | 3,394.44 | 3,383.38 | 3,394.23 | 0.0M |
| 2025-07-02 | 3,382.47 | 3,390.07 | 3,379.78 | 3,386.23 | 0.0M |
| 2025-07-01 | 3,384.29 | 3,390.59 | 3,378.90 | 3,386.92 | 0.0M |
| 2025-06-28 | 3,373.18 | 3,381.50 | 3,365.03 | 3,377.99 | 0.0M |
| 2025-06-27 | 3,360.40 | 3,370.66 | 3,357.82 | 3,368.53 | 0.0M |
| 2025-06-26 | 3,356.64 | 3,357.34 | 3,348.21 | 3,352.70 | 0.0M |
| 2025-06-25 | 3,342.54 | 3,354.98 | 3,340.28 | 3,351.49 | 0.0M |
| 2025-06-24 | 3,306.81 | 3,329.68 | 3,297.90 | 3,328.15 | 0.0M |
| 2025-06-21 | 3,321.71 | 3,325.22 | 3,301.46 | 3,306.77 | 0.0M |
| 2025-06-19 | 3,311.93 | 3,323.84 | 3,308.61 | 3,311.16 | 0.0M |
| 2025-06-18 | 3,320.78 | 3,324.36 | 3,307.70 | 3,309.98 | 0.0M |
| 2025-06-17 | 3,321.50 | 3,333.66 | 3,321.50 | 3,327.58 | 0.0M |
| 2025-06-14 | 3,315.05 | 3,324.34 | 3,300.76 | 3,306.23 | 0.0M |
| 2025-06-13 | 3,319.17 | 3,330.56 | 3,316.74 | 3,330.25 | 0.0M |
| 2025-06-12 | 3,331.64 | 3,335.12 | 3,315.54 | 3,323.14 | 0.0M |
| 2025-06-11 | 3,320.53 | 3,329.57 | 3,315.96 | 3,328.09 | 0.0M |
| 2025-06-10 | 3,317.60 | 3,322.57 | 3,313.20 | 3,316.36 | 0.0M |
| 2025-06-07 | 3,313.13 | 3,320.34 | 3,307.79 | 3,314.36 | 0.0M |
| 2025-06-06 | 3,309.73 | 3,314.25 | 3,287.17 | 3,292.97 | 0.0M |
| 2025-06-05 | 3,307.13 | 3,310.24 | 3,302.00 | 3,303.41 | 0.0M |
| 2025-06-04 | 3,293.39 | 3,306.75 | 3,289.56 | 3,303.37 | 0.0M |
| 2025-06-03 | 3,276.98 | 3,292.03 | 3,265.14 | 3,291.49 | 0.0M |
| 2025-05-31 | 3,274.57 | 3,285.34 | 3,257.40 | 3,281.33 | 0.0M |
| 2025-05-30 | 3,289.30 | 3,289.30 | 3,267.42 | 3,280.65 | 0.0M |
| 2025-05-29 | 3,286.45 | 3,289.58 | 3,270.40 | 3,272.64 | 0.0M |
| 2025-05-28 | 3,266.16 | 3,284.17 | 3,260.26 | 3,283.18 | 0.0M |
| 2025-05-24 | 3,227.89 | 3,249.47 | 3,227.89 | 3,239.69 | 0.0M |
| 2025-05-23 | 3,251.60 | 3,266.34 | 3,247.37 | 3,253.01 | 0.0M |
| 2025-05-22 | 3,275.20 | 3,287.92 | 3,249.49 | 3,253.92 | 0.0M |
| 2025-05-21 | 3,290.07 | 3,291.22 | 3,277.28 | 3,287.94 | 0.0M |
| 2025-05-20 | 3,272.95 | 3,296.13 | 3,272.07 | 3,295.10 | 0.0M |
| 2025-05-17 | 3,281.27 | 3,292.84 | 3,276.22 | 3,292.72 | 0.0M |
| 2025-05-16 | 3,261.10 | 3,280.53 | 3,259.95 | 3,277.77 | 0.0M |
| 2025-05-15 | 3,272.54 | 3,274.43 | 3,262.44 | 3,268.09 | 0.0M |
| 2025-05-14 | 3,255.05 | 3,274.92 | 3,254.79 | 3,267.90 | 0.0M |
| 2025-05-13 | 3,243.62 | 3,253.58 | 3,232.50 | 3,253.21 | 0.0M |
| 2025-05-10 | 3,195.41 | 3,197.02 | 3,180.06 | 3,185.62 | 0.0M |
| 2025-05-09 | 3,188.39 | 3,205.88 | 3,175.39 | 3,186.45 | 0.0M |
| 2025-05-08 | 3,166.30 | 3,180.88 | 3,153.06 | 3,173.00 | 0.0M |
| 2025-05-07 | 3,159.76 | 3,178.94 | 3,155.79 | 3,162.21 | 0.0M |
| 2025-05-06 | 3,177.87 | 3,191.78 | 3,173.58 | 3,179.15 | 0.0M |
| 2025-05-03 | 3,182.04 | 3,196.75 | 3,175.42 | 3,191.67 | 0.0M |
| 2025-05-02 | 3,168.20 | 3,180.20 | 3,158.34 | 3,159.19 | 0.0M |
| 2025-05-01 | 3,114.81 | 3,152.61 | 3,097.91 | 3,147.85 | 0.0M |
| 2025-04-30 | 3,127.48 | 3,150.07 | 3,127.30 | 3,144.94 | 0.0M |
| 2025-04-29 | 3,138.87 | 3,144.37 | 3,112.06 | 3,134.22 | 0.0M |
| 2025-04-26 | 3,118.69 | 3,134.32 | 3,107.50 | 3,133.37 | 0.0M |
| 2025-04-25 | 3,078.90 | 3,119.24 | 3,077.35 | 3,117.77 | 0.0M |
| 2025-04-24 | 3,094.36 | 3,111.46 | 3,070.00 | 3,076.37 | 0.0M |
| 2025-04-23 | 3,015.43 | 3,052.88 | 3,015.43 | 3,044.84 | 0.0M |
| 2025-04-22 | 3,022.18 | 3,022.18 | 2,973.01 | 2,994.45 | 0.0M |
| 2025-04-18 | 3,043.93 | 3,057.38 | 3,029.23 | 3,041.09 | 0.0M |
| 2025-04-17 | 3,059.56 | 3,070.80 | 3,014.27 | 3,035.21 | 0.0M |
| 2025-04-16 | 3,087.15 | 3,101.72 | 3,077.97 | 3,081.56 | 0.0M |
| 2025-04-15 | 3,099.98 | 3,102.17 | 3,063.09 | 3,084.27 | 0.0M |
| 2025-04-12 | 3,020.88 | 3,068.56 | 3,005.94 | 3,061.52 | 0.0M |
| 2025-04-11 | 3,055.26 | 3,059.27 | 2,960.85 | 3,025.79 | 0.0M |
| 2025-04-10 | 2,906.08 | 3,110.32 | 2,898.54 | 3,101.03 | 0.0M |
| 2025-04-09 | 3,019.27 | 3,031.75 | 2,883.01 | 2,916.43 | 0.0M |
| 2025-04-08 | 2,883.14 | 3,021.53 | 2,855.41 | 2,948.63 | 0.0M |
| 2025-04-05 | 3,027.06 | 3,028.40 | 2,952.67 | 2,953.00 | 0.0M |
| 2025-04-04 | 3,115.54 | 3,119.25 | 3,078.86 | 3,080.16 | 0.0M |
| 2025-04-03 | 3,148.72 | 3,194.41 | 3,148.43 | 3,183.87 | 0.0M |
| 2025-04-02 | 3,155.69 | 3,177.51 | 3,142.81 | 3,170.67 | 0.0M |
| 2025-04-01 | 3,129.37 | 3,168.68 | 3,117.10 | 3,161.99 | 0.0M |
| 2025-03-29 | 3,187.51 | 3,190.81 | 3,148.67 | 3,151.14 | 0.0M |
| 2025-03-28 | 3,193.78 | 3,206.83 | 3,184.76 | 3,193.04 | 0.0M |
| 2025-03-27 | 3,221.67 | 3,224.80 | 3,192.71 | 3,199.20 | 0.0M |
| 2025-03-26 | 3,223.22 | 3,225.98 | 3,216.65 | 3,222.24 | 0.0M |
| 2025-03-25 | 3,204.56 | 3,221.37 | 3,204.26 | 3,218.32 | 0.0M |
| 2025-03-22 | 3,165.80 | 3,183.66 | 3,159.36 | 3,182.75 | 0.0M |
| 2025-03-21 | 3,169.71 | 3,197.62 | 3,169.41 | 3,180.09 | 0.0M |
| 2025-03-20 | 3,170.71 | 3,199.15 | 3,166.11 | 3,184.41 | 0.0M |
| 2025-03-19 | 3,175.08 | 3,176.36 | 3,156.33 | 3,163.21 | 0.0M |
| 2025-03-18 | 3,168.19 | 3,194.06 | 3,168.19 | 3,184.18 | 0.0M |
| 2025-03-15 | 3,145.55 | 3,171.76 | 3,143.50 | 3,169.33 | 0.0M |
| 2025-03-14 | 3,148.26 | 3,153.81 | 3,118.78 | 3,126.22 | 0.0M |
| 2025-03-13 | 3,161.83 | 3,167.05 | 3,131.80 | 3,152.97 | 0.0M |
| 2025-03-12 | 3,151.93 | 3,163.38 | 3,123.74 | 3,140.43 | 0.0M |
| 2025-03-11 | 3,181.91 | 3,186.56 | 3,136.54 | 3,155.31 | 0.0M |
| 2025-03-08 | 3,194.31 | 3,214.18 | 3,172.60 | 3,210.14 | 0.0M |
| 2025-03-07 | 3,207.49 | 3,222.54 | 3,187.41 | 3,197.62 | 0.0M |
| 2025-03-06 | 3,213.37 | 3,239.82 | 3,199.24 | 3,233.67 | 0.0M |
| 2025-03-05 | 3,217.50 | 3,241.27 | 3,192.71 | 3,211.45 | 0.0M |
| 2025-03-04 | 3,273.19 | 3,278.06 | 3,220.43 | 3,234.53 | 0.0M |
| 2025-03-01 | 3,237.92 | 3,269.43 | 3,230.00 | 3,267.55 | 0.0M |
| 2025-02-28 | 3,278.76 | 3,280.94 | 3,237.91 | 3,238.10 | 0.0M |
| 2025-02-27 | 3,271.54 | 3,284.76 | 3,260.32 | 3,268.72 | 0.0M |
| 2025-02-26 | 3,275.72 | 3,277.92 | 3,251.87 | 3,268.08 | 0.0M |
| 2025-02-25 | 3,290.74 | 3,293.19 | 3,272.26 | 3,275.37 | 0.0M |
| 2025-02-22 | 3,310.48 | 3,311.46 | 3,280.87 | 3,283.42 | 0.0M |
| 2025-02-21 | 3,314.75 | 3,314.75 | 3,301.69 | 3,312.06 | 0.0M |
| 2025-02-20 | 3,310.22 | 3,318.79 | 3,308.89 | 3,318.01 | 0.0M |
| 2025-02-19 | 3,311.63 | 3,313.85 | 3,305.77 | 3,313.80 | 0.0M |
| 2025-02-15 | 3,310.34 | 3,311.90 | 3,306.70 | 3,308.57 | 0.0M |
| 2025-02-14 | 3,295.63 | 3,308.75 | 3,291.85 | 3,308.28 | 0.0M |
| 2025-02-13 | 3,278.92 | 3,295.30 | 3,277.88 | 3,292.08 | 0.0M |
| 2025-02-12 | 3,290.38 | 3,298.03 | 3,289.58 | 3,295.48 | 0.0M |
| 2025-02-11 | 3,292.28 | 3,296.88 | 3,289.02 | 3,294.65 | 0.0M |
| 2025-02-08 | 3,299.98 | 3,303.06 | 3,280.83 | 3,283.08 | 0.0M |
| 2025-02-07 | 3,295.33 | 3,297.79 | 3,287.50 | 3,297.38 | 0.0M |
| 2025-02-06 | 3,281.08 | 3,291.59 | 3,274.88 | 3,291.40 | 0.0M |
| 2025-02-05 | 3,271.41 | 3,285.36 | 3,270.49 | 3,284.05 | 0.0M |
| 2025-02-04 | 3,254.99 | 3,278.57 | 3,248.10 | 3,270.42 | 0.0M |
| 2025-02-01 | 3,298.13 | 3,303.25 | 3,279.46 | 3,283.04 | 0.0M |
| 2025-01-31 | 3,287.98 | 3,295.26 | 3,279.24 | 3,290.34 | 0.0M |
| 2025-01-30 | 3,285.92 | 3,287.86 | 3,274.79 | 3,282.12 | 0.0M |
| 2025-01-29 | 3,277.61 | 3,290.63 | 3,267.99 | 3,288.64 | 0.0M |
| 2025-01-28 | 3,260.99 | 3,274.10 | 3,260.99 | 3,273.62 | 0.0M |
| 2025-01-25 | 3,300.94 | 3,302.43 | 3,293.61 | 3,296.66 | 0.0M |
| 2025-01-24 | 3,289.64 | 3,300.19 | 3,289.64 | 3,300.05 | 0.0M |
| 2025-01-23 | 3,290.19 | 3,295.30 | 3,289.99 | 3,291.60 | 0.0M |
| 2025-01-22 | 3,276.02 | 3,283.68 | 3,271.04 | 3,283.01 | 0.0M |
| 2025-01-18 | 3,266.42 | 3,271.77 | 3,262.45 | 3,266.75 | 0.0M |
| 2025-01-17 | 3,256.22 | 3,258.57 | 3,248.19 | 3,249.80 | 0.0M |
| 2025-01-16 | 3,245.68 | 3,256.62 | 3,242.51 | 3,253.50 | 0.0M |
| 2025-01-15 | 3,224.49 | 3,228.36 | 3,206.63 | 3,220.57 | 0.0M |
| 2025-01-14 | 3,196.27 | 3,218.34 | 3,195.36 | 3,217.45 | 0.0M |
| 2025-01-11 | 3,227.39 | 3,228.00 | 3,206.37 | 3,212.53 | 0.0M |
| 2025-01-09 | 3,236.26 | 3,244.11 | 3,226.17 | 3,240.20 | 0.0M |
| 2025-01-08 | 3,265.16 | 3,265.63 | 3,231.74 | 3,238.55 | 0.0M |
| 2025-01-07 | 3,262.53 | 3,270.45 | 3,253.10 | 3,258.02 | 0.0M |
| 2025-01-04 | 3,235.32 | 3,250.27 | 3,231.71 | 3,248.59 | 0.0M |
| 2025-01-03 | 3,238.94 | 3,244.45 | 3,210.45 | 3,224.04 | 0.0M |
| 2025-01-01 | 3,240.45 | 3,242.29 | 3,223.66 | 3,228.62 | 0.0M |