3,761.50
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 | 3,764.90 | 3,768.93 | 3,755.09 | 3,761.50 | 0.0M |
| 2025-09-26 | 3,739.19 | 3,754.12 | 3,732.88 | 3,753.61 | 0.0M |
| 2025-09-25 | 3,726.77 | 3,738.60 | 3,714.98 | 3,729.13 | 0.0M |
| 2025-09-24 | 3,756.66 | 3,757.26 | 3,737.09 | 3,743.26 | 0.0M |
| 2025-09-23 | 3,764.95 | 3,766.71 | 3,745.38 | 3,750.59 | 0.0M |
| 2025-09-22 | 3,750.48 | 3,766.23 | 3,748.48 | 3,765.21 | 0.0M |
| 2025-09-19 | 3,746.58 | 3,755.30 | 3,746.23 | 3,753.57 | 0.0M |
| 2025-09-18 | 3,738.63 | 3,743.83 | 3,724.90 | 3,742.37 | 0.0M |
| 2025-09-17 | 3,740.69 | 3,741.02 | 3,736.12 | 3,737.41 | 0.0M |
| 2025-09-16 | 3,738.49 | 3,739.76 | 3,735.49 | 3,738.09 | 0.0M |
| 2025-09-13 | 3,729.91 | 3,734.80 | 3,728.72 | 3,731.09 | 0.0M |
| 2025-09-12 | 3,717.87 | 3,729.74 | 3,715.63 | 3,729.22 | 0.0M |
| 2025-09-11 | 3,711.23 | 3,717.26 | 3,702.85 | 3,709.14 | 0.0M |
| 2025-09-10 | 3,694.35 | 3,703.13 | 3,687.40 | 3,700.98 | 0.0M |
| 2025-09-09 | 3,690.52 | 3,698.06 | 3,687.06 | 3,692.08 | 0.0M |
| 2025-09-07 | 3,701.38 | 3,684.82 | 3,684.82 | 3,684.82 | 0.0M |
| 2025-09-06 | 3,701.38 | 3,703.62 | 3,664.86 | 3,684.82 | 0.0M |
| 2025-09-05 | 3,670.21 | 3,690.62 | 3,665.89 | 3,690.59 | 0.0M |
| 2025-09-04 | 3,660.43 | 3,667.33 | 3,649.56 | 3,665.61 | 0.0M |
| 2025-09-03 | 3,625.11 | 3,648.22 | 3,618.96 | 3,648.22 | 0.0M |
| 2025-08-30 | 3,678.84 | 3,679.83 | 3,659.27 | 3,667.00 | 0.0M |
| 2025-08-29 | 3,680.21 | 3,685.58 | 3,668.93 | 3,683.05 | 0.0M |
| 2025-08-28 | 3,663.55 | 3,674.94 | 3,663.55 | 3,673.07 | 0.0M |
| 2025-08-27 | 3,651.70 | 3,667.48 | 3,650.19 | 3,666.91 | 0.0M |
| 2025-08-26 | 3,659.78 | 3,666.58 | 3,654.52 | 3,654.53 | 0.0M |
| 2025-08-23 | 3,625.46 | 3,668.13 | 3,625.46 | 3,664.36 | 0.0M |
| 2025-08-22 | 3,616.07 | 3,629.14 | 3,608.56 | 3,617.69 | 0.0M |
| 2025-08-21 | 3,633.00 | 3,634.09 | 3,604.39 | 3,630.04 | 0.0M |
| 2025-08-20 | 3,651.72 | 3,655.58 | 3,631.29 | 3,636.43 | 0.0M |
| 2025-08-19 | 3,649.12 | 3,653.37 | 3,646.31 | 3,651.65 | 0.0M |
| 2025-08-16 | 3,649.83 | 3,654.90 | 3,647.95 | 3,648.70 | 0.0M |
| 2025-08-15 | 3,663.95 | 3,667.94 | 3,662.23 | 3,667.78 | 0.0M |
| 2025-08-14 | 3,664.32 | 3,665.50 | 3,661.22 | 3,665.38 | 0.0M |
| 2025-08-13 | 3,647.44 | 3,660.57 | 3,640.50 | 3,660.53 | 0.0M |
| 2025-08-12 | 3,638.39 | 3,644.93 | 3,629.08 | 3,632.42 | 0.0M |
| 2025-08-09 | 3,625.57 | 3,638.81 | 3,623.44 | 3,637.17 | 0.0M |
| 2025-08-08 | 3,628.39 | 3,632.21 | 3,599.49 | 3,613.61 | 0.0M |
| 2025-08-07 | 3,596.15 | 3,618.69 | 3,594.36 | 3,615.14 | 0.0M |
| 2025-08-06 | 3,607.76 | 3,614.08 | 3,586.58 | 3,592.53 | 0.0M |
| 2025-08-05 | 3,581.93 | 3,606.12 | 3,581.93 | 3,605.87 | 0.0M |
| 2025-08-02 | 3,575.17 | 3,575.22 | 3,544.03 | 3,558.30 | 0.0M |
| 2025-08-01 | 3,627.18 | 3,631.22 | 3,599.26 | 3,604.29 | 0.0M |
| 2025-07-31 | 3,615.05 | 3,622.61 | 3,600.87 | 3,611.76 | 0.0M |
| 2025-07-30 | 3,627.25 | 3,627.25 | 3,611.22 | 3,613.45 | 0.0M |
| 2025-07-29 | 3,621.42 | 3,621.81 | 3,614.20 | 3,619.52 | 0.0M |
| 2025-07-26 | 3,609.84 | 3,617.51 | 3,608.68 | 3,615.22 | 0.0M |
| 2025-07-25 | 3,608.61 | 3,610.70 | 3,603.64 | 3,603.64 | 0.0M |
| 2025-07-24 | 3,589.95 | 3,601.96 | 3,586.40 | 3,601.39 | 0.0M |
| 2025-07-23 | 3,577.31 | 3,584.30 | 3,568.13 | 3,582.05 | 0.0M |
| 2025-07-22 | 3,580.58 | 3,589.92 | 3,577.62 | 3,577.99 | 0.0M |
| 2025-07-19 | 3,572.79 | 3,573.60 | 3,567.64 | 3,573.02 | 0.0M |
| 2025-07-18 | 3,586.27 | 3,587.70 | 3,584.38 | 3,584.38 | 0.0M |
| 2025-07-17 | 3,585.08 | 3,587.24 | 3,580.54 | 3,585.84 | 0.0M |
| 2025-07-16 | 3,585.08 | 3,586.14 | 3,583.44 | 3,584.14 | 0.0M |
| 2025-07-15 | 3,583.29 | 3,584.69 | 3,581.33 | 3,582.70 | 0.0M |
| 2025-07-12 | 3,581.46 | 3,583.76 | 3,580.00 | 3,583.34 | 0.0M |
| 2025-07-11 | 3,580.44 | 3,581.48 | 3,578.36 | 3,581.48 | 0.0M |
| 2025-07-10 | 3,577.70 | 3,579.20 | 3,575.53 | 3,578.87 | 0.0M |
| 2025-07-09 | 3,572.93 | 3,576.10 | 3,571.60 | 3,573.71 | 0.0M |
| 2025-07-08 | 3,572.36 | 3,573.30 | 3,564.92 | 3,570.40 | 0.0M |
| 2025-07-04 | 3,570.19 | 3,573.67 | 3,569.44 | 3,573.67 | 0.0M |
| 2025-07-03 | 3,559.78 | 3,565.38 | 3,558.23 | 3,565.30 | 0.0M |
| 2025-07-02 | 3,556.89 | 3,561.62 | 3,555.38 | 3,560.05 | 0.0M |
| 2025-07-01 | 3,557.27 | 3,561.34 | 3,554.16 | 3,561.34 | 0.0M |
| 2025-06-28 | 3,550.38 | 3,555.02 | 3,543.85 | 3,554.04 | 0.0M |
| 2025-06-27 | 3,539.53 | 3,545.86 | 3,537.31 | 3,544.18 | 0.0M |
| 2025-06-26 | 3,535.58 | 3,536.34 | 3,528.78 | 3,532.12 | 0.0M |
| 2025-06-25 | 3,522.31 | 3,533.10 | 3,519.99 | 3,530.93 | 0.0M |
| 2025-06-24 | 3,483.92 | 3,508.31 | 3,472.63 | 3,507.30 | 0.0M |
| 2025-06-21 | 3,484.61 | 3,487.30 | 3,475.27 | 3,483.03 | 0.0M |
| 2025-06-19 | 3,486.61 | 3,499.44 | 3,481.76 | 3,486.38 | 0.0M |
| 2025-06-18 | 3,494.59 | 3,498.67 | 3,476.69 | 3,480.66 | 0.0M |
| 2025-06-17 | 3,492.89 | 3,503.50 | 3,492.89 | 3,499.95 | 0.0M |
| 2025-06-14 | 3,480.19 | 3,490.56 | 3,466.33 | 3,472.43 | 0.0M |
| 2025-06-13 | 3,484.03 | 3,495.08 | 3,481.49 | 3,495.08 | 0.0M |
| 2025-06-12 | 3,495.73 | 3,497.77 | 3,479.50 | 3,486.89 | 0.0M |
| 2025-06-11 | 3,482.62 | 3,490.95 | 3,477.33 | 3,490.13 | 0.0M |
| 2025-06-10 | 3,477.04 | 3,483.03 | 3,472.26 | 3,478.56 | 0.0M |
| 2025-06-07 | 3,470.23 | 3,476.94 | 3,464.77 | 3,473.59 | 0.0M |
| 2025-06-06 | 3,464.06 | 3,468.48 | 3,437.49 | 3,445.46 | 0.0M |
| 2025-06-05 | 3,459.71 | 3,462.95 | 3,453.55 | 3,457.45 | 0.0M |
| 2025-06-04 | 3,442.81 | 3,457.37 | 3,438.13 | 3,454.92 | 0.0M |
| 2025-06-03 | 3,422.70 | 3,440.70 | 3,406.34 | 3,439.84 | 0.0M |
| 2025-05-31 | 3,417.23 | 3,431.00 | 3,394.59 | 3,428.38 | 0.0M |
| 2025-05-30 | 3,433.11 | 3,433.65 | 3,405.43 | 3,424.85 | 0.0M |
| 2025-05-29 | 3,430.71 | 3,434.38 | 3,410.67 | 3,413.56 | 0.0M |
| 2025-05-28 | 3,403.19 | 3,426.84 | 3,395.96 | 3,426.63 | 0.0M |
| 2025-05-24 | 3,350.71 | 3,380.31 | 3,350.71 | 3,367.51 | 0.0M |
| 2025-05-23 | 3,383.28 | 3,402.30 | 3,376.95 | 3,386.44 | 0.0M |
| 2025-05-22 | 3,411.54 | 3,425.69 | 3,378.92 | 3,386.20 | 0.0M |
| 2025-05-21 | 3,427.26 | 3,429.70 | 3,413.48 | 3,425.71 | 0.0M |
| 2025-05-20 | 3,406.39 | 3,432.48 | 3,405.23 | 3,432.15 | 0.0M |
| 2025-05-17 | 3,420.80 | 3,430.14 | 3,420.80 | 3,430.13 | 0.0M |
| 2025-05-16 | 3,424.02 | 3,427.94 | 3,423.78 | 3,425.85 | 0.0M |
| 2025-05-15 | 3,426.18 | 3,427.85 | 3,423.43 | 3,427.84 | 0.0M |
| 2025-05-14 | 3,425.10 | 3,427.69 | 3,422.77 | 3,426.09 | 0.0M |
| 2025-05-13 | 3,423.33 | 3,426.15 | 3,422.29 | 3,424.30 | 0.0M |
| 2025-05-10 | 3,420.99 | 3,423.29 | 3,418.68 | 3,421.31 | 0.0M |
| 2025-05-09 | 3,416.78 | 3,421.78 | 3,414.31 | 3,417.38 | 0.0M |
| 2025-05-08 | 3,411.17 | 3,416.30 | 3,405.08 | 3,415.45 | 0.0M |
| 2025-05-07 | 3,407.28 | 3,414.21 | 3,406.59 | 3,409.21 | 0.0M |
| 2025-05-06 | 3,409.24 | 3,416.11 | 3,407.58 | 3,410.99 | 0.0M |
| 2025-05-03 | 3,405.58 | 3,413.23 | 3,405.58 | 3,412.77 | 0.0M |
| 2025-05-02 | 3,400.68 | 3,405.33 | 3,396.22 | 3,400.50 | 0.0M |
| 2025-05-01 | 3,374.31 | 3,395.76 | 3,360.89 | 3,395.76 | 0.0M |
| 2025-04-30 | 3,377.17 | 3,391.93 | 3,377.17 | 3,391.16 | 0.0M |
| 2025-04-29 | 3,381.80 | 3,386.44 | 3,366.89 | 3,382.63 | 0.0M |
| 2025-04-26 | 3,365.32 | 3,378.45 | 3,358.93 | 3,378.43 | 0.0M |
| 2025-04-25 | 3,336.23 | 3,363.91 | 3,335.14 | 3,363.89 | 0.0M |
| 2025-04-24 | 3,344.79 | 3,356.80 | 3,322.06 | 3,334.24 | 0.0M |
| 2025-04-23 | 3,268.21 | 3,304.92 | 3,268.21 | 3,299.40 | 0.0M |
| 2025-04-22 | 3,275.27 | 3,275.27 | 3,212.83 | 3,242.05 | 0.0M |
| 2025-04-18 | 3,296.25 | 3,308.42 | 3,289.86 | 3,294.22 | 0.0M |
| 2025-04-17 | 3,328.07 | 3,343.11 | 3,252.71 | 3,286.61 | 0.0M |
| 2025-04-16 | 3,373.07 | 3,395.05 | 3,355.78 | 3,361.84 | 0.0M |
| 2025-04-15 | 3,396.82 | 3,398.11 | 3,337.61 | 3,367.23 | 0.0M |
| 2025-04-12 | 3,275.04 | 3,349.68 | 3,251.75 | 3,339.94 | 0.0M |
| 2025-04-11 | 3,326.27 | 3,329.58 | 3,185.86 | 3,280.08 | 0.0M |
| 2025-04-10 | 3,088.54 | 3,406.10 | 3,082.10 | 3,394.18 | 0.0M |
| 2025-04-09 | 3,257.82 | 3,279.00 | 3,057.88 | 3,102.49 | 0.0M |
| 2025-04-08 | 3,050.84 | 3,263.42 | 3,010.53 | 3,151.45 | 0.0M |
| 2025-04-05 | 3,278.84 | 3,281.68 | 3,156.76 | 3,158.92 | 0.0M |
| 2025-04-04 | 3,410.40 | 3,416.30 | 3,353.71 | 3,356.94 | 0.0M |
| 2025-04-03 | 3,454.66 | 3,509.37 | 3,454.35 | 3,500.45 | 0.0M |
| 2025-04-02 | 3,462.99 | 3,489.80 | 3,446.34 | 3,483.41 | 0.0M |
| 2025-04-01 | 3,425.81 | 3,478.60 | 3,408.31 | 3,472.14 | 0.0M |
| 2025-03-29 | 3,497.93 | 3,501.74 | 3,450.69 | 3,455.68 | 0.0M |
| 2025-03-28 | 3,503.37 | 3,517.20 | 3,493.29 | 3,503.67 | 0.0M |
| 2025-03-27 | 3,527.32 | 3,530.72 | 3,501.55 | 3,509.81 | 0.0M |
| 2025-03-26 | 3,527.96 | 3,529.73 | 3,522.95 | 3,529.14 | 0.0M |
| 2025-03-25 | 3,508.65 | 3,525.52 | 3,506.95 | 3,525.06 | 0.0M |
| 2025-03-22 | 3,470.15 | 3,488.34 | 3,470.15 | 3,488.33 | 0.0M |
| 2025-03-21 | 3,475.81 | 3,523.03 | 3,475.19 | 3,493.46 | 0.0M |
| 2025-03-20 | 3,476.10 | 3,524.73 | 3,468.17 | 3,500.69 | 0.0M |
| 2025-03-19 | 3,484.40 | 3,486.76 | 3,452.85 | 3,463.23 | 0.0M |
| 2025-03-18 | 3,473.65 | 3,517.82 | 3,473.65 | 3,500.40 | 0.0M |
| 2025-03-15 | 3,436.64 | 3,481.53 | 3,433.58 | 3,477.82 | 0.0M |
| 2025-03-14 | 3,444.14 | 3,451.75 | 3,394.31 | 3,404.71 | 0.0M |
| 2025-03-13 | 3,470.59 | 3,478.67 | 3,419.68 | 3,452.38 | 0.0M |
| 2025-03-12 | 3,455.69 | 3,474.37 | 3,409.30 | 3,435.48 | 0.0M |
| 2025-03-11 | 3,508.20 | 3,515.31 | 3,430.66 | 3,461.63 | 0.0M |
| 2025-03-08 | 3,530.12 | 3,564.32 | 3,492.77 | 3,556.92 | 0.0M |
| 2025-03-07 | 3,554.41 | 3,581.34 | 3,520.25 | 3,536.74 | 0.0M |
| 2025-03-06 | 3,564.99 | 3,611.21 | 3,539.31 | 3,600.42 | 0.0M |
| 2025-03-05 | 3,575.32 | 3,613.45 | 3,532.72 | 3,560.65 | 0.0M |
| 2025-03-04 | 3,673.72 | 3,683.76 | 3,579.89 | 3,603.48 | 0.0M |
| 2025-03-01 | 3,609.00 | 3,668.38 | 3,595.95 | 3,665.63 | 0.0M |
| 2025-02-28 | 3,682.19 | 3,685.60 | 3,608.38 | 3,609.21 | 0.0M |
| 2025-02-27 | 3,670.78 | 3,694.01 | 3,650.91 | 3,664.23 | 0.0M |
| 2025-02-26 | 3,679.87 | 3,683.96 | 3,636.82 | 3,663.96 | 0.0M |
| 2025-02-25 | 3,706.35 | 3,710.78 | 3,674.24 | 3,678.72 | 0.0M |
| 2025-02-22 | 3,727.48 | 3,727.48 | 3,691.24 | 3,694.28 | 0.0M |
| 2025-02-21 | 3,747.48 | 3,747.87 | 3,727.24 | 3,746.08 | 0.0M |
| 2025-02-20 | 3,739.10 | 3,748.60 | 3,737.64 | 3,747.96 | 0.0M |
| 2025-02-19 | 3,736.49 | 3,743.22 | 3,730.82 | 3,743.19 | 0.0M |
| 2025-02-15 | 3,732.39 | 3,735.19 | 3,728.96 | 3,733.21 | 0.0M |
| 2025-02-14 | 3,707.02 | 3,728.62 | 3,700.45 | 3,728.23 | 0.0M |
| 2025-02-13 | 3,676.72 | 3,705.07 | 3,675.05 | 3,700.90 | 0.0M |
| 2025-02-12 | 3,696.84 | 3,708.50 | 3,695.02 | 3,705.29 | 0.0M |
| 2025-02-11 | 3,697.34 | 3,706.04 | 3,692.15 | 3,703.57 | 0.0M |
| 2025-02-08 | 3,707.29 | 3,713.30 | 3,677.47 | 3,681.20 | 0.0M |
| 2025-02-07 | 3,697.45 | 3,703.75 | 3,687.75 | 3,703.75 | 0.0M |
| 2025-02-06 | 3,674.59 | 3,692.40 | 3,666.00 | 3,692.15 | 0.0M |
| 2025-02-05 | 3,656.87 | 3,680.37 | 3,655.33 | 3,678.77 | 0.0M |
| 2025-02-04 | 3,630.84 | 3,667.37 | 3,619.27 | 3,654.82 | 0.0M |
| 2025-02-01 | 3,699.15 | 3,705.10 | 3,670.57 | 3,676.38 | 0.0M |
| 2025-01-31 | 3,681.92 | 3,693.25 | 3,670.14 | 3,687.12 | 0.0M |
| 2025-01-30 | 3,677.99 | 3,680.65 | 3,660.55 | 3,673.10 | 0.0M |
| 2025-01-29 | 3,665.13 | 3,684.27 | 3,650.40 | 3,682.69 | 0.0M |
| 2025-01-28 | 3,641.76 | 3,661.02 | 3,641.76 | 3,657.17 | 0.0M |
| 2025-01-25 | 3,697.75 | 3,699.97 | 3,688.96 | 3,694.22 | 0.0M |
| 2025-01-24 | 3,682.40 | 3,695.70 | 3,682.31 | 3,695.53 | 0.0M |
| 2025-01-23 | 3,682.03 | 3,688.90 | 3,681.53 | 3,685.74 | 0.0M |
| 2025-01-22 | 3,659.39 | 3,672.39 | 3,652.44 | 3,671.15 | 0.0M |
| 2025-01-18 | 3,650.74 | 3,654.07 | 3,646.10 | 3,646.73 | 0.0M |
| 2025-01-17 | 3,619.47 | 3,624.02 | 3,604.06 | 3,608.18 | 0.0M |
| 2025-01-16 | 3,599.30 | 3,620.93 | 3,592.99 | 3,615.00 | 0.0M |
| 2025-01-15 | 3,560.81 | 3,566.92 | 3,527.59 | 3,550.08 | 0.0M |
| 2025-01-14 | 3,510.78 | 3,547.18 | 3,508.87 | 3,545.99 | 0.0M |
| 2025-01-11 | 3,567.40 | 3,568.91 | 3,528.27 | 3,540.16 | 0.0M |
| 2025-01-09 | 3,579.30 | 3,593.34 | 3,564.83 | 3,589.72 | 0.0M |
| 2025-01-08 | 3,621.59 | 3,622.79 | 3,572.63 | 3,582.54 | 0.0M |
| 2025-01-07 | 3,617.49 | 3,628.26 | 3,606.15 | 3,611.88 | 0.0M |
| 2025-01-04 | 3,574.16 | 3,599.30 | 3,569.47 | 3,597.29 | 0.0M |
| 2025-01-03 | 3,580.17 | 3,589.06 | 3,536.00 | 3,557.48 | 0.0M |
| 2025-01-01 | 3,582.13 | 3,585.43 | 3,556.91 | 3,563.17 | 0.0M |