1,948.56
Última Actualización: 2025-09-30
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 |
---|---|---|---|---|---|
2025-09-30 | 1,952.00 | 1,953.49 | 1,928.49 | 1,948.56 | 0.0M |
2025-09-29 | 1,977.44 | 1,979.49 | 1,957.33 | 1,967.84 | 0.0M |
2025-09-26 | 1,911.67 | 1,959.71 | 1,906.29 | 1,957.97 | 0.0M |
2025-09-25 | 1,917.73 | 1,929.46 | 1,901.72 | 1,910.45 | 0.0M |
2025-09-24 | 1,911.26 | 1,938.97 | 1,891.26 | 1,936.38 | 0.0M |
2025-09-22 | 1,905.83 | 1,917.07 | 1,882.97 | 1,916.31 | 0.0M |
2025-09-19 | 1,924.52 | 1,927.73 | 1,901.74 | 1,916.20 | 0.0M |
2025-09-18 | 1,913.77 | 1,939.35 | 1,911.72 | 1,919.30 | 0.0M |
2025-09-17 | 1,917.85 | 1,926.98 | 1,899.57 | 1,909.87 | 0.0M |
2025-09-16 | 1,950.24 | 1,950.52 | 1,908.11 | 1,911.66 | 0.0M |
2025-09-15 | 1,968.51 | 1,969.10 | 1,939.61 | 1,962.51 | 0.0M |
2025-09-12 | 1,979.32 | 1,979.89 | 1,937.91 | 1,944.02 | 0.0M |
2025-09-11 | 1,942.21 | 1,974.53 | 1,929.85 | 1,969.24 | 0.0M |
2025-09-10 | 1,952.57 | 1,953.81 | 1,908.64 | 1,933.17 | 0.0M |
2025-09-09 | 1,982.87 | 1,990.89 | 1,952.33 | 1,960.62 | 0.0M |
2025-09-08 | 1,963.87 | 1,979.72 | 1,961.09 | 1,978.14 | 0.0M |
2025-09-05 | 1,987.69 | 1,993.41 | 1,937.85 | 1,938.66 | 0.0M |
2025-09-04 | 1,904.20 | 1,975.95 | 1,900.50 | 1,972.03 | 0.0M |
2025-09-03 | 1,911.37 | 1,935.32 | 1,894.11 | 1,915.06 | 0.0M |
2025-09-02 | 1,905.54 | 1,906.87 | 1,859.20 | 1,893.73 | 0.0M |
2025-09-01 | 1,913.73 | 1,937.78 | 1,875.27 | 1,896.73 | 0.0M |
2025-08-29 | 1,929.42 | 1,933.44 | 1,894.66 | 1,896.49 | 0.0M |
2025-08-28 | 1,981.43 | 1,981.69 | 1,930.92 | 1,931.55 | 0.0M |
2025-08-27 | 2,026.98 | 2,027.97 | 1,948.75 | 1,954.41 | 0.0M |
2025-08-26 | 1,999.74 | 2,030.80 | 1,972.00 | 2,020.25 | 0.0M |
2025-08-25 | 2,031.84 | 2,039.22 | 2,018.29 | 2,031.52 | 0.0M |
2025-08-22 | 2,069.12 | 2,077.16 | 2,014.62 | 2,018.80 | 0.0M |
2025-08-21 | 2,121.56 | 2,159.50 | 2,116.57 | 2,155.81 | 0.0M |
2025-08-20 | 2,114.02 | 2,149.36 | 2,112.60 | 2,132.63 | 0.0M |
2025-08-19 | 2,126.40 | 2,159.51 | 2,109.84 | 2,150.83 | 0.0M |
2025-08-18 | 2,085.11 | 2,107.47 | 2,072.75 | 2,105.71 | 0.0M |
2025-08-15 | 2,088.12 | 2,103.01 | 2,083.52 | 2,100.41 | 0.0M |
2025-08-14 | 2,095.76 | 2,095.88 | 2,055.84 | 2,075.65 | 0.0M |
2025-08-13 | 2,137.59 | 2,138.07 | 2,092.14 | 2,125.43 | 0.0M |
2025-08-12 | 2,108.39 | 2,121.08 | 2,083.62 | 2,111.78 | 0.0M |
2025-08-11 | 2,132.07 | 2,134.17 | 2,084.62 | 2,094.26 | 0.0M |
2025-08-08 | 2,062.33 | 2,123.44 | 2,047.99 | 2,121.50 | 0.0M |
2025-08-07 | 1,987.58 | 2,082.82 | 1,986.53 | 2,064.09 | 0.0M |
2025-08-06 | 1,933.75 | 1,982.15 | 1,931.76 | 1,979.14 | 0.0M |
2025-08-05 | 1,936.95 | 1,941.36 | 1,907.87 | 1,920.65 | 0.0M |
2025-08-04 | 1,888.71 | 1,921.54 | 1,882.68 | 1,918.45 | 0.0M |
2025-08-01 | 1,928.60 | 1,936.83 | 1,863.68 | 1,877.67 | 0.0M |
2025-07-31 | 1,961.77 | 1,968.33 | 1,934.14 | 1,938.47 | 0.0M |
2025-07-30 | 1,918.98 | 1,956.52 | 1,917.06 | 1,953.57 | 0.0M |
2025-07-29 | 1,898.31 | 1,932.80 | 1,894.12 | 1,923.66 | 0.0M |
2025-07-28 | 1,962.19 | 1,962.77 | 1,894.20 | 1,898.09 | 0.0M |
2025-07-25 | 1,923.52 | 1,938.53 | 1,913.33 | 1,937.47 | 0.0M |
2025-07-24 | 1,913.46 | 1,938.27 | 1,902.76 | 1,937.65 | 0.0M |
2025-07-23 | 1,894.74 | 1,915.29 | 1,881.07 | 1,895.19 | 0.0M |
2025-07-22 | 1,896.91 | 1,902.44 | 1,865.92 | 1,874.40 | 0.0M |
2025-07-21 | 1,923.15 | 1,923.92 | 1,895.83 | 1,909.53 | 0.0M |
2025-07-18 | 1,909.63 | 1,932.99 | 1,903.67 | 1,916.75 | 0.0M |
2025-07-17 | 1,843.86 | 1,877.91 | 1,834.37 | 1,875.38 | 0.0M |
2025-07-16 | 1,823.80 | 1,847.60 | 1,816.34 | 1,837.87 | 0.0M |
2025-07-15 | 1,856.14 | 1,862.51 | 1,820.09 | 1,831.76 | 0.0M |
2025-07-14 | 1,804.09 | 1,837.37 | 1,800.90 | 1,837.29 | 0.0M |
2025-07-11 | 1,829.61 | 1,830.87 | 1,803.14 | 1,818.79 | 0.0M |
2025-07-10 | 1,861.29 | 1,871.54 | 1,824.41 | 1,826.54 | 0.0M |
2025-07-09 | 1,841.22 | 1,857.31 | 1,828.06 | 1,854.40 | 0.0M |
2025-07-08 | 1,833.59 | 1,834.86 | 1,820.36 | 1,829.31 | 0.0M |
2025-07-07 | 1,802.24 | 1,815.26 | 1,793.71 | 1,807.28 | 0.0M |
2025-07-04 | 1,825.74 | 1,833.44 | 1,788.39 | 1,810.97 | 0.0M |
2025-07-03 | 1,799.05 | 1,837.51 | 1,788.72 | 1,836.10 | 0.0M |
2025-07-02 | 1,763.53 | 1,784.36 | 1,757.32 | 1,771.29 | 0.0M |
2025-07-01 | 1,782.76 | 1,796.97 | 1,757.45 | 1,762.36 | 0.0M |
2025-06-30 | 1,779.21 | 1,788.22 | 1,760.20 | 1,783.08 | 0.0M |
2025-06-27 | 1,755.84 | 1,759.37 | 1,737.60 | 1,756.44 | 0.0M |
2025-06-26 | 1,725.29 | 1,750.22 | 1,719.75 | 1,744.53 | 0.0M |
2025-06-25 | 1,717.88 | 1,719.32 | 1,697.92 | 1,704.85 | 0.0M |
2025-06-24 | 1,683.97 | 1,718.68 | 1,676.48 | 1,716.85 | 0.0M |
2025-06-23 | 1,656.00 | 1,662.94 | 1,621.99 | 1,631.64 | 0.0M |
2025-06-20 | 1,663.80 | 1,686.17 | 1,657.55 | 1,681.56 | 0.0M |
2025-06-19 | 1,667.58 | 1,670.76 | 1,656.37 | 1,657.03 | 0.0M |
2025-06-18 | 1,669.65 | 1,680.18 | 1,655.12 | 1,672.09 | 0.0M |
2025-06-17 | 1,651.15 | 1,677.88 | 1,632.99 | 1,674.65 | 0.0M |
2025-06-16 | 1,655.05 | 1,672.45 | 1,653.27 | 1,657.90 | 0.0M |
2025-06-13 | 1,624.70 | 1,640.53 | 1,612.68 | 1,634.71 | 0.0M |
2025-06-12 | 1,686.81 | 1,703.76 | 1,646.87 | 1,671.66 | 0.0M |
2025-06-11 | 1,711.57 | 1,716.85 | 1,686.08 | 1,708.07 | 0.0M |
2025-06-10 | 1,684.58 | 1,735.84 | 1,674.18 | 1,717.88 | 0.0M |
2025-06-09 | 1,666.49 | 1,684.53 | 1,649.99 | 1,681.98 | 0.0M |
2025-06-06 | 1,645.48 | 1,655.27 | 1,607.09 | 1,653.31 | 0.0M |
2025-06-05 | 1,677.13 | 1,694.33 | 1,653.64 | 1,666.90 | 0.0M |
2025-06-04 | 1,676.27 | 1,684.66 | 1,658.72 | 1,680.35 | 0.0M |
2025-06-03 | 1,679.91 | 1,679.91 | 1,620.36 | 1,648.98 | 0.0M |
2025-06-02 | 1,619.34 | 1,680.16 | 1,617.51 | 1,675.20 | 0.0M |
2025-05-30 | 1,670.38 | 1,682.56 | 1,654.28 | 1,678.35 | 0.0M |
2025-05-29 | 1,750.39 | 1,750.90 | 1,681.79 | 1,693.26 | 0.0M |
2025-05-28 | 1,710.34 | 1,734.22 | 1,707.89 | 1,733.84 | 0.0M |
2025-05-27 | 1,687.58 | 1,709.76 | 1,676.28 | 1,705.16 | 0.0M |
2025-05-26 | 1,662.33 | 1,690.89 | 1,659.43 | 1,685.48 | 0.0M |
2025-05-23 | 1,653.22 | 1,664.73 | 1,547.58 | 1,616.06 | 0.0M |
2025-05-22 | 1,662.01 | 1,663.24 | 1,624.92 | 1,638.49 | 0.0M |
2025-05-21 | 1,685.44 | 1,696.50 | 1,659.05 | 1,670.98 | 0.0M |
2025-05-20 | 1,707.40 | 1,712.03 | 1,687.93 | 1,697.35 | 0.0M |
2025-05-19 | 1,667.32 | 1,688.59 | 1,632.14 | 1,682.87 | 0.0M |
2025-05-16 | 1,725.22 | 1,726.33 | 1,682.03 | 1,701.14 | 0.0M |
2025-05-15 | 1,706.43 | 1,714.38 | 1,688.75 | 1,702.55 | 0.0M |
2025-05-14 | 1,711.36 | 1,718.83 | 1,687.55 | 1,718.64 | 0.0M |
2025-05-13 | 1,687.50 | 1,710.52 | 1,675.38 | 1,708.59 | 0.0M |
2025-05-12 | 1,713.67 | 1,737.94 | 1,682.21 | 1,694.76 | 0.0M |
2025-05-09 | 1,628.79 | 1,680.15 | 1,622.99 | 1,678.54 | 0.0M |
2025-05-08 | 1,587.47 | 1,602.78 | 1,574.68 | 1,590.04 | 0.0M |
2025-05-07 | 1,536.79 | 1,583.11 | 1,532.78 | 1,578.65 | 0.0M |
2025-05-06 | 1,551.76 | 1,552.33 | 1,490.22 | 1,517.18 | 0.0M |
2025-05-05 | 1,534.72 | 1,556.02 | 1,531.90 | 1,555.69 | 0.0M |
2025-05-02 | 1,509.45 | 1,530.74 | 1,499.30 | 1,527.91 | 0.0M |
2025-04-30 | 1,541.52 | 1,542.12 | 1,454.73 | 1,473.71 | 0.0M |
2025-04-29 | 1,550.68 | 1,566.16 | 1,533.79 | 1,541.79 | 0.0M |
2025-04-28 | 1,565.57 | 1,571.32 | 1,523.59 | 1,538.86 | 0.0M |
2025-04-25 | 1,542.55 | 1,556.42 | 1,539.02 | 1,545.66 | 0.0M |
2025-04-24 | 1,495.71 | 1,533.05 | 1,481.28 | 1,532.26 | 0.0M |
2025-04-23 | 1,467.26 | 1,521.28 | 1,462.38 | 1,520.94 | 0.0M |
2025-04-22 | 1,416.21 | 1,432.78 | 1,404.16 | 1,431.24 | 0.0M |
2025-04-17 | 1,393.27 | 1,414.03 | 1,386.14 | 1,390.75 | 0.0M |
2025-04-16 | 1,357.43 | 1,382.19 | 1,349.43 | 1,374.15 | 0.0M |
2025-04-15 | 1,375.73 | 1,399.81 | 1,352.31 | 1,381.31 | 0.0M |
2025-04-14 | 1,339.16 | 1,357.36 | 1,323.59 | 1,346.10 | 0.0M |
2025-04-11 | 1,314.49 | 1,337.45 | 1,261.08 | 1,278.50 | 0.0M |
2025-04-10 | 1,316.18 | 1,383.06 | 1,304.60 | 1,316.70 | 0.0M |
2025-04-09 | 1,213.94 | 1,248.04 | 1,173.10 | 1,196.32 | 0.0M |
2025-04-08 | 1,234.45 | 1,291.82 | 1,214.53 | 1,285.81 | 0.0M |
2025-04-07 | 1,071.29 | 1,222.72 | 1,032.83 | 1,191.83 | 0.0M |
2025-04-04 | 1,395.76 | 1,398.45 | 1,231.32 | 1,236.45 | 0.0M |
2025-04-03 | 1,517.46 | 1,532.05 | 1,439.11 | 1,440.68 | 0.0M |
2025-04-02 | 1,569.15 | 1,583.49 | 1,553.11 | 1,582.61 | 0.0M |
2025-04-01 | 1,551.44 | 1,579.55 | 1,549.97 | 1,568.54 | 0.0M |
2025-03-31 | 1,561.99 | 1,564.85 | 1,509.20 | 1,522.78 | 0.0M |
2025-03-28 | 1,622.78 | 1,625.61 | 1,590.64 | 1,591.94 | 0.0M |
2025-03-27 | 1,605.76 | 1,648.11 | 1,595.26 | 1,643.93 | 0.0M |
2025-03-26 | 1,659.76 | 1,662.28 | 1,622.41 | 1,634.29 | 0.0M |
2025-03-25 | 1,637.91 | 1,659.42 | 1,620.22 | 1,652.28 | 0.0M |
2025-03-24 | 1,604.22 | 1,634.27 | 1,599.35 | 1,634.13 | 0.0M |
2025-03-21 | 1,587.82 | 1,587.82 | 1,553.16 | 1,570.15 | 0.0M |
2025-03-20 | 1,609.80 | 1,612.36 | 1,560.52 | 1,584.78 | 0.0M |
2025-03-19 | 1,598.45 | 1,622.18 | 1,591.96 | 1,611.52 | 0.0M |
2025-03-18 | 1,626.35 | 1,641.88 | 1,611.33 | 1,624.81 | 0.0M |
2025-03-17 | 1,583.49 | 1,612.58 | 1,582.64 | 1,607.71 | 0.0M |
2025-03-14 | 1,515.72 | 1,589.79 | 1,514.37 | 1,584.72 | 0.0M |
2025-03-13 | 1,472.83 | 1,515.71 | 1,467.94 | 1,504.23 | 0.0M |
2025-03-12 | 1,449.13 | 1,471.31 | 1,440.87 | 1,461.66 | 0.0M |
2025-03-11 | 1,442.65 | 1,458.01 | 1,400.78 | 1,413.92 | 0.0M |
2025-03-10 | 1,495.30 | 1,495.83 | 1,423.23 | 1,435.50 | 0.0M |
2025-03-07 | 1,494.43 | 1,519.21 | 1,486.98 | 1,519.21 | 0.0M |
2025-03-06 | 1,482.24 | 1,515.23 | 1,455.24 | 1,513.23 | 0.0M |
2025-03-05 | 1,434.49 | 1,473.14 | 1,429.93 | 1,470.50 | 0.0M |
2025-03-04 | 1,439.12 | 1,440.61 | 1,361.33 | 1,365.36 | 0.0M |
2025-03-03 | 1,444.57 | 1,492.89 | 1,410.71 | 1,483.28 | 0.0M |
2025-02-28 | 1,442.64 | 1,463.45 | 1,432.73 | 1,447.36 | 0.0M |
2025-02-27 | 1,501.13 | 1,532.92 | 1,483.94 | 1,485.22 | 0.0M |
2025-02-26 | 1,488.10 | 1,513.54 | 1,488.10 | 1,512.55 | 0.0M |
2025-02-25 | 1,454.82 | 1,485.25 | 1,446.53 | 1,463.96 | 0.0M |
2025-02-24 | 1,474.58 | 1,475.94 | 1,438.57 | 1,441.88 | 0.0M |
2025-02-21 | 1,487.24 | 1,492.27 | 1,477.50 | 1,480.39 | 0.0M |
2025-02-20 | 1,490.25 | 1,503.62 | 1,477.13 | 1,486.56 | 0.0M |
2025-02-19 | 1,555.47 | 1,566.45 | 1,500.10 | 1,510.06 | 0.0M |
2025-02-18 | 1,496.72 | 1,550.09 | 1,490.59 | 1,547.17 | 0.0M |
2025-02-17 | 1,453.14 | 1,486.22 | 1,452.07 | 1,478.58 | 0.0M |
2025-02-14 | 1,472.51 | 1,482.27 | 1,450.55 | 1,457.23 | 0.0M |
2025-02-13 | 1,464.07 | 1,475.65 | 1,448.79 | 1,467.73 | 0.0M |
2025-02-12 | 1,420.10 | 1,438.01 | 1,413.32 | 1,434.35 | 0.0M |
2025-02-11 | 1,367.13 | 1,406.73 | 1,366.61 | 1,401.15 | 0.0M |
2025-02-10 | 1,349.00 | 1,376.99 | 1,347.55 | 1,371.57 | 0.0M |
2025-02-07 | 1,356.99 | 1,358.70 | 1,342.79 | 1,349.05 | 0.0M |
2025-02-06 | 1,270.05 | 1,344.28 | 1,269.55 | 1,343.25 | 0.0M |
2025-02-05 | 1,268.27 | 1,276.73 | 1,243.49 | 1,252.23 | 0.0M |
2025-02-04 | 1,246.47 | 1,267.36 | 1,235.43 | 1,266.94 | 0.0M |
2025-02-03 | 1,231.93 | 1,245.42 | 1,218.74 | 1,233.92 | 0.0M |
2025-01-31 | 1,297.85 | 1,303.68 | 1,282.89 | 1,285.71 | 0.0M |
2025-01-30 | 1,287.82 | 1,302.55 | 1,282.39 | 1,301.19 | 0.0M |
2025-01-29 | 1,278.87 | 1,288.36 | 1,270.86 | 1,273.26 | 0.0M |
2025-01-28 | 1,267.10 | 1,282.55 | 1,266.03 | 1,279.11 | 0.0M |
2025-01-27 | 1,252.14 | 1,267.75 | 1,235.94 | 1,267.33 | 0.0M |
2025-01-24 | 1,265.06 | 1,279.54 | 1,261.64 | 1,277.53 | 0.0M |
2025-01-23 | 1,239.23 | 1,256.47 | 1,236.92 | 1,251.48 | 0.0M |
2025-01-22 | 1,224.82 | 1,257.73 | 1,221.65 | 1,250.90 | 0.0M |
2025-01-21 | 1,214.22 | 1,225.55 | 1,212.78 | 1,223.75 | 0.0M |
2025-01-20 | 1,203.29 | 1,223.38 | 1,197.56 | 1,221.31 | 0.0M |
2025-01-17 | 1,167.34 | 1,199.10 | 1,164.80 | 1,195.99 | 0.0M |
2025-01-16 | 1,175.09 | 1,179.14 | 1,159.93 | 1,164.01 | 0.0M |
2025-01-15 | 1,142.05 | 1,171.68 | 1,139.40 | 1,171.41 | 0.0M |
2025-01-14 | 1,128.87 | 1,141.60 | 1,128.17 | 1,136.34 | 0.0M |
2025-01-13 | 1,129.34 | 1,130.40 | 1,110.86 | 1,117.43 | 0.0M |
2025-01-10 | 1,126.02 | 1,141.76 | 1,122.83 | 1,139.64 | 0.0M |
2025-01-09 | 1,095.88 | 1,125.84 | 1,093.54 | 1,125.02 | 0.0M |
2025-01-08 | 1,100.25 | 1,120.48 | 1,092.22 | 1,100.39 | 0.0M |
2025-01-07 | 1,112.53 | 1,127.28 | 1,108.54 | 1,114.48 | 0.0M |
2025-01-06 | 1,096.57 | 1,102.09 | 1,094.47 | 1,097.87 | 0.0M |
2025-01-03 | 1,080.48 | 1,101.52 | 1,080.00 | 1,094.70 | 0.0M |
2025-01-02 | 1,085.69 | 1,092.41 | 1,069.67 | 1,085.19 | 0.0M |