27,950.00
Última Actualización: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 41,450.00 | 41,450.00 | 41,450.00 | 41,450.00 | 0.0M |
| 2022-12-29 | 37,250.00 | 39,800.00 | 37,250.00 | 39,450.00 | 0.0M |
| 2022-12-28 | 40,950.00 | 40,950.00 | 37,250.00 | 37,250.00 | 0.0M |
| 2022-12-27 | 39,100.00 | 39,150.00 | 39,100.00 | 39,100.00 | 0.0M |
| 2022-12-26 | 39,100.00 | 43,950.00 | 39,100.00 | 42,000.00 | 0.0M |
| 2022-12-23 | 36,950.00 | 42,000.00 | 36,950.00 | 42,000.00 | 0.0M |
| 2022-12-22 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 0.0M |
| 2022-12-21 | 42,650.00 | 42,650.00 | 42,650.00 | 42,650.00 | 0.0M |
| 2022-12-13 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 0.0M |
| 2022-10-21 | 45,850.00 | 45,850.00 | 45,850.00 | 45,850.00 | 0.0M |
| 2022-10-14 | 41,700.00 | 44,350.00 | 41,700.00 | 44,350.00 | 0.0M |
| 2022-10-07 | 41,750.00 | 41,750.00 | 41,750.00 | 41,750.00 | 0.0M |
| 2022-10-06 | 39,100.00 | 40,650.00 | 39,100.00 | 39,100.00 | 0.0M |
| 2022-09-30 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0.0M |
| 2022-09-28 | 42,650.00 | 42,650.00 | 37,350.00 | 42,550.00 | 0.0M |
| 2022-09-27 | 40,050.00 | 40,050.00 | 40,050.00 | 40,050.00 | 0.0M |
| 2022-09-26 | 42,750.00 | 42,750.00 | 42,750.00 | 42,750.00 | 0.0M |
| 2022-09-23 | 39,600.00 | 42,500.00 | 39,600.00 | 40,250.00 | 0.0M |
| 2022-09-19 | 42,550.00 | 42,550.00 | 42,550.00 | 42,550.00 | 0.0M |
| 2022-09-16 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 0.0M |
| 2022-09-15 | 42,000.00 | 43,300.00 | 42,000.00 | 43,300.00 | 0.0M |
| 2022-09-13 | 42,000.00 | 43,350.00 | 42,000.00 | 43,350.00 | 0.0M |
| 2022-09-12 | 42,500.00 | 44,900.00 | 42,400.00 | 42,400.00 | 0.0M |
| 2022-09-06 | 42,650.00 | 45,550.00 | 42,650.00 | 45,550.00 | 0.0M |
| 2022-09-05 | 42,700.00 | 45,850.00 | 42,700.00 | 45,850.00 | 0.0M |
| 2022-08-22 | 42,650.00 | 45,850.00 | 42,650.00 | 45,850.00 | 0.0M |
| 2022-08-18 | 45,850.00 | 45,850.00 | 45,850.00 | 45,850.00 | 0.0M |
| 2022-08-17 | 42,500.00 | 45,950.00 | 42,500.00 | 45,200.00 | 0.0M |
| 2022-08-16 | 45,800.00 | 45,800.00 | 44,900.00 | 45,550.00 | 0.0M |
| 2022-08-15 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 0.0M |
| 2022-08-12 | 43,900.00 | 43,900.00 | 43,900.00 | 43,900.00 | 0.0M |
| 2022-08-11 | 41,100.00 | 41,100.00 | 41,100.00 | 41,100.00 | 0.0M |
| 2022-08-10 | 43,950.00 | 43,950.00 | 43,950.00 | 43,950.00 | 0.0M |
| 2022-08-09 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 0.0M |
| 2022-08-08 | 40,050.00 | 43,950.00 | 40,000.00 | 43,950.00 | 0.0M |
| 2022-08-05 | 39,800.00 | 42,000.00 | 39,800.00 | 42,000.00 | 0.0M |
| 2022-08-04 | 40,000.00 | 42,000.00 | 39,750.00 | 42,000.00 | 0.0M |
| 2022-08-03 | 41,950.00 | 42,000.00 | 41,950.00 | 42,000.00 | 0.0M |
| 2022-08-02 | 39,050.00 | 41,950.00 | 39,050.00 | 41,950.00 | 0.0M |
| 2022-07-29 | 41,000.00 | 41,950.00 | 40,800.00 | 41,950.00 | 0.0M |
| 2022-07-28 | 40,450.00 | 41,500.00 | 40,450.00 | 41,500.00 | 0.0M |
| 2022-07-25 | 40,900.00 | 41,800.00 | 40,900.00 | 41,000.00 | 0.0M |
| 2022-07-22 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 0.0M |
| 2022-07-20 | 39,000.00 | 41,850.00 | 39,000.00 | 41,850.00 | 0.0M |
| 2022-07-18 | 41,000.00 | 41,900.00 | 41,000.00 | 41,900.00 | 0.0M |
| 2022-07-15 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 0.0M |
| 2022-07-14 | 38,300.00 | 40,950.00 | 38,300.00 | 40,950.00 | 0.0M |
| 2022-07-13 | 38,300.00 | 40,800.00 | 38,300.00 | 40,800.00 | 0.0M |
| 2022-07-12 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 0.0M |
| 2022-07-08 | 40,500.00 | 40,950.00 | 40,500.00 | 40,950.00 | 0.0M |
| 2022-07-07 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 0.0M |
| 2022-07-06 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 0.0M |
| 2022-07-05 | 40,000.00 | 40,700.00 | 36,700.00 | 40,100.00 | 0.0M |
| 2022-07-04 | 41,400.00 | 41,400.00 | 38,050.00 | 38,050.00 | 0.0M |
| 2022-07-01 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 0.0M |
| 2022-06-30 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 0.0M |
| 2022-06-29 | 37,800.00 | 40,000.00 | 37,800.00 | 40,000.00 | 0.0M |
| 2022-06-28 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2022-06-27 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2022-06-24 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2022-06-23 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0.0M |
| 2022-06-22 | 36,400.00 | 39,000.00 | 36,400.00 | 39,000.00 | 0.0M |
| 2022-06-21 | 39,300.00 | 39,300.00 | 38,000.00 | 39,000.00 | 0.0M |
| 2022-06-20 | 37,400.00 | 37,400.00 | 37,000.00 | 37,000.00 | 0.0M |
| 2022-06-17 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 0.0M |
| 2022-06-15 | 37,300.00 | 39,800.00 | 37,300.00 | 39,800.00 | 0.0M |
| 2022-06-14 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2022-06-10 | 39,950.00 | 42,000.00 | 38,400.00 | 40,000.00 | 0.0M |
| 2022-06-09 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2022-06-08 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2022-06-02 | 38,200.00 | 41,850.00 | 38,100.00 | 41,850.00 | 0.0M |
| 2022-06-01 | 39,600.00 | 41,900.00 | 39,600.00 | 39,600.00 | 0.0M |
| 2022-05-31 | 42,000.00 | 42,000.00 | 39,600.00 | 39,600.00 | 0.0M |
| 2022-05-30 | 42,000.00 | 42,850.00 | 40,200.00 | 42,300.00 | 0.0M |
| 2022-05-27 | 42,950.00 | 43,200.00 | 42,000.00 | 42,000.00 | 0.0M |
| 2022-05-26 | 40,200.00 | 43,000.00 | 40,200.00 | 42,950.00 | 0.0M |
| 2022-05-25 | 40,950.00 | 43,200.00 | 40,950.00 | 43,200.00 | 0.0M |
| 2022-05-24 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 0.0M |
| 2022-05-23 | 41,700.00 | 43,550.00 | 41,700.00 | 41,700.00 | 0.0M |
| 2022-05-20 | 44,800.00 | 44,800.00 | 44,700.00 | 44,800.00 | 0.0M |
| 2022-05-19 | 40,800.00 | 42,800.00 | 40,800.00 | 42,800.00 | 0.0M |
| 2022-05-18 | 43,700.00 | 44,850.00 | 41,000.00 | 43,800.00 | 0.0M |
| 2022-05-17 | 41,600.00 | 44,600.00 | 41,600.00 | 43,800.00 | 0.0M |
| 2022-05-16 | 42,400.00 | 44,700.00 | 42,350.00 | 44,700.00 | 0.0M |
| 2022-05-11 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 0.0M |
| 2022-05-10 | 43,650.00 | 43,650.00 | 43,650.00 | 43,650.00 | 0.0M |
| 2022-05-06 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 0.1M |
| 2022-04-29 | 44,050.00 | 46,900.00 | 44,000.00 | 46,900.00 | 0.0M |
| 2022-04-28 | 44,000.00 | 46,900.00 | 44,000.00 | 46,900.00 | 0.0M |
| 2022-04-27 | 43,900.00 | 47,150.00 | 43,850.00 | 47,150.00 | 0.0M |
| 2022-04-26 | 47,150.00 | 47,150.00 | 47,150.00 | 47,150.00 | 0.0M |
| 2022-04-25 | 43,600.00 | 46,400.00 | 43,600.00 | 46,400.00 | 0.0M |
| 2022-04-22 | 43,650.00 | 46,800.00 | 43,600.00 | 46,800.00 | 0.0M |
| 2022-04-21 | 43,600.00 | 46,800.00 | 43,600.00 | 46,800.00 | 0.0M |
| 2022-04-20 | 44,000.00 | 47,800.00 | 43,950.00 | 46,800.00 | 0.0M |
| 2022-04-15 | 43,650.00 | 43,650.00 | 43,650.00 | 43,650.00 | 0.0M |
| 2022-04-14 | 46,900.00 | 46,900.00 | 46,700.00 | 46,900.00 | 0.1M |
| 2022-04-13 | 44,100.00 | 47,300.00 | 44,100.00 | 47,300.00 | 0.1M |
| 2022-04-07 | 45,600.00 | 47,300.00 | 45,500.00 | 47,300.00 | 0.0M |
| 2022-04-05 | 47,000.00 | 48,600.00 | 47,000.00 | 48,500.00 | 0.0M |
| 2022-04-04 | 45,600.00 | 48,600.00 | 45,600.00 | 48,600.00 | 0.0M |
| 2022-03-31 | 46,800.00 | 48,600.00 | 46,750.00 | 48,600.00 | 0.0M |
| 2022-03-30 | 46,100.00 | 47,000.00 | 45,250.00 | 47,000.00 | 0.0M |
| 2022-03-29 | 46,000.00 | 48,650.00 | 46,000.00 | 48,650.00 | 0.0M |
| 2022-03-25 | 46,150.00 | 49,200.00 | 46,150.00 | 49,000.00 | 0.0M |
| 2022-03-24 | 49,400.00 | 49,400.00 | 46,100.00 | 49,300.00 | 0.0M |
| 2022-03-23 | 49,450.00 | 49,500.00 | 46,300.00 | 49,400.00 | 0.0M |
| 2022-03-22 | 49,400.00 | 49,800.00 | 49,000.00 | 49,500.00 | 0.0M |
| 2022-03-21 | 49,450.00 | 49,500.00 | 48,000.00 | 49,400.00 | 0.0M |
| 2022-03-18 | 45,000.00 | 49,000.00 | 45,000.00 | 49,000.00 | 0.0M |
| 2022-03-17 | 44,900.00 | 46,100.00 | 44,700.00 | 46,000.00 | 0.0M |
| 2022-03-16 | 43,600.00 | 45,000.00 | 43,600.00 | 45,000.00 | 0.0M |
| 2022-03-15 | 44,800.00 | 45,000.00 | 44,000.00 | 45,000.00 | 0.0M |
| 2022-03-14 | 42,800.00 | 45,000.00 | 42,500.00 | 45,000.00 | 0.0M |
| 2022-03-11 | 45,000.00 | 45,400.00 | 43,700.00 | 45,400.00 | 0.0M |
| 2022-03-10 | 41,500.00 | 45,800.00 | 41,500.00 | 45,400.00 | 0.0M |
| 2022-03-09 | 43,000.00 | 43,850.00 | 42,300.00 | 43,850.00 | 0.0M |
| 2022-03-08 | 43,700.00 | 46,000.00 | 41,000.00 | 41,000.00 | 0.0M |
| 2022-03-04 | 42,200.00 | 44,000.00 | 42,200.00 | 43,850.00 | 0.0M |
| 2022-03-03 | 42,350.00 | 42,350.00 | 42,350.00 | 42,350.00 | 0.0M |
| 2022-02-25 | 41,650.00 | 44,500.00 | 41,650.00 | 44,500.00 | 0.0M |
| 2022-02-23 | 42,300.00 | 44,400.00 | 42,300.00 | 44,400.00 | 0.0M |
| 2022-02-21 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 0.0M |
| 2022-02-17 | 42,200.00 | 44,900.00 | 42,200.00 | 44,900.00 | 0.0M |
| 2022-02-15 | 42,300.00 | 45,000.00 | 42,300.00 | 45,000.00 | 0.0M |
| 2022-02-14 | 44,200.00 | 45,400.00 | 44,200.00 | 45,400.00 | 0.0M |
| 2022-02-11 | 44,050.00 | 45,300.00 | 44,050.00 | 45,300.00 | 0.0M |
| 2022-02-10 | 42,200.00 | 44,400.00 | 42,000.00 | 44,400.00 | 0.0M |
| 2022-02-09 | 42,000.00 | 44,400.00 | 41,800.00 | 44,400.00 | 0.0M |
| 2022-02-08 | 44,300.00 | 44,300.00 | 44,300.00 | 44,300.00 | 0.0M |
| 2022-02-07 | 43,500.00 | 45,800.00 | 42,100.00 | 42,200.00 | 0.0M |
| 2022-01-27 | 41,300.00 | 44,100.00 | 41,000.00 | 43,600.00 | 0.0M |
| 2022-01-26 | 43,900.00 | 43,900.00 | 43,900.00 | 43,900.00 | 0.0M |
| 2022-01-21 | 42,100.00 | 43,350.00 | 41,900.00 | 43,000.00 | 0.0M |
| 2022-01-20 | 40,700.00 | 42,900.00 | 40,600.00 | 42,100.00 | 0.0M |
| 2022-01-19 | 41,300.00 | 43,100.00 | 41,200.00 | 43,100.00 | 0.0M |
| 2022-01-18 | 42,800.00 | 44,300.00 | 42,800.00 | 44,300.00 | 0.0M |
| 2022-01-17 | 43,300.00 | 43,900.00 | 42,800.00 | 42,800.00 | 0.0M |
| 2022-01-14 | 44,600.00 | 44,600.00 | 42,300.00 | 44,350.00 | 0.0M |
| 2022-01-13 | 43,300.00 | 43,300.00 | 42,500.00 | 43,300.00 | 0.0M |
| 2022-01-12 | 41,250.00 | 43,400.00 | 41,250.00 | 43,400.00 | 0.0M |
| 2022-01-11 | 42,100.00 | 43,800.00 | 42,000.00 | 42,700.00 | 0.0M |
| 2022-01-10 | 43,000.00 | 43,950.00 | 42,800.00 | 43,800.00 | 0.0M |
| 2022-01-07 | 43,050.00 | 44,650.00 | 43,000.00 | 43,800.00 | 0.0M |
| 2022-01-06 | 45,250.00 | 45,300.00 | 44,000.00 | 44,000.00 | 0.0M |
| 2022-01-05 | 45,250.00 | 45,300.00 | 44,100.00 | 45,300.00 | 0.0M |
| 2022-01-04 | 45,450.00 | 45,450.00 | 43,000.00 | 45,300.00 | 0.0M |