5,745.00
Última Actualización: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 5,622.78 | 5,762.16 | 5,622.78 | 5,745.00 | 0.0M |
| 2025-09-25 | 5,622.78 | 5,762.16 | 5,622.78 | 5,745.00 | 0.0M |
| 2025-09-24 | 5,948.00 | 5,948.00 | 5,942.00 | 5,942.00 | 0.0M |
| 2025-09-23 | 6,110.60 | 6,110.60 | 5,802.32 | 5,847.88 | 0.0M |
| 2025-09-22 | 6,100.00 | 6,142.00 | 6,053.04 | 6,100.00 | 0.0M |
| 2025-09-21 | 6,100.00 | 6,142.00 | 6,053.04 | 6,100.00 | 0.0M |
| 2025-09-19 | 6,300.00 | 6,415.92 | 6,233.50 | 6,286.60 | 0.0M |
| 2025-09-18 | 5,980.00 | 6,495.40 | 5,980.00 | 6,300.85 | 0.0M |
| 2025-09-17 | 5,945.00 | 6,005.00 | 5,833.13 | 5,880.00 | 0.0M |
| 2025-09-15 | 6,000.00 | 6,062.67 | 5,972.10 | 6,006.00 | 0.0M |
| 2025-09-12 | 6,005.00 | 6,005.00 | 5,950.00 | 5,965.13 | 0.0M |
| 2025-09-11 | 5,824.98 | 5,998.51 | 5,824.98 | 5,910.00 | 0.0M |
| 2025-09-10 | 6,080.00 | 6,094.25 | 5,815.00 | 5,823.50 | 0.0M |
| 2025-09-09 | 5,758.00 | 5,925.00 | 5,758.00 | 5,866.92 | 0.0M |
| 2025-09-08 | 5,635.00 | 5,710.00 | 5,559.68 | 5,661.01 | 0.0M |
| 2025-09-05 | 5,545.00 | 5,653.40 | 5,479.00 | 5,600.00 | 0.0M |
| 2025-09-04 | 5,772.04 | 5,772.04 | 5,772.04 | 5,750.00 | 0.0M |
| 2025-09-03 | 5,729.75 | 5,769.40 | 5,651.10 | 5,655.51 | 0.0M |
| 2025-09-02 | 5,796.00 | 5,797.58 | 5,561.50 | 5,706.08 | 0.0M |
| 2025-09-01 | 5,677.84 | 5,677.84 | 5,677.84 | 5,677.84 | 0.0M |
| 2025-08-29 | 5,717.80 | 5,731.60 | 5,612.00 | 5,634.04 | 0.0M |
| 2025-08-28 | 5,865.00 | 5,865.00 | 5,748.67 | 5,794.77 | 0.0M |
| 2025-08-27 | 5,800.00 | 5,845.48 | 5,742.28 | 5,761.05 | 0.0M |
| 2025-08-26 | 5,646.00 | 5,799.33 | 5,646.00 | 5,742.27 | 0.0M |
| 2025-08-25 | 5,815.00 | 5,815.00 | 5,720.00 | 5,720.00 | 0.0M |
| 2025-08-22 | 5,760.00 | 5,989.00 | 5,760.00 | 5,941.95 | 0.0M |
| 2025-08-21 | 5,670.00 | 5,799.33 | 5,647.00 | 5,628.08 | 0.0M |
| 2025-08-20 | 5,473.65 | 5,714.80 | 5,473.65 | 5,719.00 | 0.0M |
| 2025-08-19 | 6,050.00 | 6,050.00 | 5,610.48 | 5,705.00 | 0.0M |
| 2025-08-18 | 5,850.00 | 6,096.06 | 5,850.00 | 6,030.00 | 0.0M |
| 2025-08-15 | 5,982.00 | 6,005.00 | 5,930.00 | 5,980.00 | 0.0M |
| 2025-08-14 | 6,004.71 | 6,116.15 | 5,990.00 | 6,116.15 | 0.0M |
| 2025-08-13 | 6,180.00 | 6,350.00 | 6,071.00 | 6,087.00 | 0.0M |
| 2025-08-12 | 6,037.00 | 6,048.36 | 5,910.00 | 5,982.00 | 0.0M |
| 2025-08-11 | 6,100.00 | 6,200.00 | 5,971.00 | 5,985.52 | 0.0M |
| 2025-08-08 | 5,792.13 | 5,792.13 | 5,605.00 | 5,755.00 | 0.0M |
| 2025-08-07 | 5,879.00 | 5,916.68 | 5,763.00 | 5,817.77 | 0.0M |
| 2025-08-06 | 5,500.00 | 5,757.36 | 5,500.00 | 5,648.00 | 0.0M |
| 2025-08-05 | 5,785.00 | 5,885.00 | 5,600.00 | 5,602.50 | 0.0M |
| 2025-08-04 | 5,940.00 | 6,037.25 | 5,856.00 | 6,020.09 | 0.0M |
| 2025-08-01 | 6,060.02 | 6,150.30 | 5,920.00 | 5,987.66 | 0.0M |
| 2025-07-31 | 7,266.00 | 7,284.60 | 7,130.00 | 7,131.05 | 0.0M |
| 2025-07-30 | 7,374.68 | 7,374.68 | 7,040.00 | 7,040.00 | 0.0M |
| 2025-07-29 | 7,147.80 | 7,147.80 | 6,902.70 | 6,965.00 | 0.0M |
| 2025-07-28 | 7,353.00 | 7,353.00 | 7,024.29 | 7,114.74 | 0.0M |
| 2025-07-25 | 7,200.00 | 7,374.28 | 7,150.46 | 7,280.00 | 0.0M |
| 2025-07-24 | 7,381.00 | 7,459.99 | 7,381.00 | 7,385.00 | 0.0M |
| 2025-07-23 | 7,223.94 | 7,392.00 | 7,215.00 | 7,345.98 | 0.0M |
| 2025-07-21 | 8,057.70 | 8,108.00 | 7,935.00 | 7,798.73 | 0.0M |
| 2025-07-18 | 7,860.00 | 8,260.00 | 7,704.00 | 7,724.00 | 0.0M |
| 2025-07-17 | 7,675.00 | 7,800.00 | 7,599.00 | 7,617.27 | 0.0M |
| 2025-07-16 | 7,358.40 | 7,597.84 | 7,358.40 | 7,566.00 | 0.0M |
| 2025-07-15 | 7,350.00 | 7,500.00 | 7,222.02 | 7,300.00 | 0.0M |
| 2025-07-14 | 7,300.00 | 7,495.23 | 7,300.00 | 7,402.91 | 0.0M |
| 2025-07-11 | 7,360.00 | 7,445.94 | 7,100.00 | 7,196.97 | 0.0M |
| 2025-07-10 | 6,975.00 | 7,230.00 | 6,970.00 | 7,233.82 | 0.0M |
| 2025-07-09 | 6,650.00 | 6,956.38 | 6,600.00 | 6,937.87 | 0.0M |
| 2025-07-08 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 0.0M |
| 2025-07-07 | 6,590.00 | 6,760.00 | 6,590.00 | 6,617.00 | 0.0M |
| 2025-07-04 | 6,641.08 | 6,641.08 | 6,641.08 | 6,641.08 | 0.0M |
| 2025-07-03 | 6,600.00 | 6,600.00 | 6,550.57 | 6,600.00 | 0.0M |
| 2025-07-02 | 6,441.00 | 6,666.00 | 6,441.00 | 6,666.00 | 0.0M |
| 2025-07-01 | 6,622.34 | 6,622.34 | 6,270.00 | 6,285.00 | 0.0M |
| 2025-06-30 | 6,655.32 | 6,700.00 | 6,501.04 | 6,581.67 | 0.0M |
| 2025-06-27 | 6,800.77 | 6,800.77 | 6,550.00 | 6,658.33 | 0.0M |
| 2025-06-26 | 6,710.00 | 7,284.52 | 6,710.00 | 7,133.00 | 0.0M |
| 2025-06-25 | 6,700.00 | 6,995.40 | 6,568.00 | 6,688.17 | 0.0M |
| 2025-06-24 | 5,988.00 | 6,613.00 | 5,988.00 | 6,537.94 | 0.0M |
| 2025-06-23 | 5,840.00 | 5,997.64 | 5,661.81 | 5,893.58 | 0.0M |
| 2025-06-20 | 5,700.00 | 5,953.50 | 5,661.00 | 5,846.85 | 0.0M |
| 2025-06-19 | 5,679.00 | 5,679.00 | 5,679.00 | 5,660.00 | 0.0M |
| 2025-06-18 | 5,023.00 | 5,680.00 | 5,023.00 | 5,642.71 | 0.0M |
| 2025-06-17 | 4,831.20 | 4,831.20 | 4,750.00 | 4,820.00 | 0.0M |
| 2025-06-16 | 4,714.00 | 4,970.00 | 4,714.00 | 4,935.00 | 0.0M |
| 2025-06-13 | 4,480.84 | 4,524.52 | 4,470.00 | 4,500.00 | 0.0M |
| 2025-06-12 | 4,601.06 | 4,627.59 | 4,591.19 | 4,591.19 | 0.0M |
| 2025-06-11 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 0.0M |
| 2025-06-10 | 4,929.99 | 5,000.89 | 4,735.01 | 4,980.51 | 0.0M |
| 2025-06-09 | 4,855.00 | 4,855.00 | 4,765.44 | 4,899.99 | 0.0M |
| 2025-06-06 | 4,851.00 | 4,851.00 | 4,851.00 | 4,851.00 | 0.0M |
| 2025-06-05 | 5,050.00 | 5,050.00 | 4,574.52 | 4,623.00 | 0.0M |
| 2025-06-04 | 4,871.79 | 4,940.00 | 4,871.79 | 4,890.00 | 0.0M |
| 2025-06-03 | 4,945.00 | 5,000.00 | 4,854.99 | 5,000.00 | 0.0M |
| 2025-06-02 | 4,860.27 | 4,860.27 | 4,730.00 | 4,730.00 | 0.0M |
| 2025-05-30 | 4,726.00 | 4,801.00 | 4,726.00 | 4,753.33 | 0.0M |
| 2025-05-29 | 4,911.00 | 4,911.00 | 4,839.20 | 4,800.00 | 0.0M |
| 2025-05-28 | 4,899.12 | 5,047.08 | 4,899.12 | 4,989.00 | 0.0M |
| 2025-05-27 | 5,160.00 | 5,160.00 | 5,098.00 | 5,098.00 | 0.0M |
| 2025-05-26 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2025-05-23 | 5,098.29 | 5,102.00 | 5,095.00 | 5,100.00 | 0.0M |
| 2025-05-22 | 5,149.00 | 5,357.36 | 5,100.00 | 5,304.70 | 0.0M |
| 2025-05-21 | 5,189.00 | 5,196.00 | 4,995.00 | 5,029.63 | 0.0M |
| 2025-05-20 | 5,080.00 | 5,085.00 | 5,064.00 | 4,969.00 | 0.0M |
| 2025-05-19 | 5,100.00 | 5,155.00 | 5,071.30 | 5,117.91 | 0.0M |
| 2025-05-16 | 4,804.41 | 5,215.00 | 4,804.41 | 5,168.73 | 0.0M |
| 2025-05-15 | 4,830.00 | 4,998.00 | 4,700.00 | 4,747.00 | 0.0M |
| 2025-05-14 | 5,086.00 | 5,112.00 | 4,930.00 | 5,081.49 | 0.0M |
| 2025-05-13 | 4,530.00 | 5,033.44 | 4,530.00 | 5,025.04 | 0.0M |
| 2025-05-12 | 4,135.00 | 4,165.00 | 4,040.00 | 4,067.20 | 0.0M |
| 2025-05-09 | 4,008.69 | 4,130.00 | 3,890.00 | 3,890.00 | 0.0M |
| 2025-05-08 | 4,005.00 | 4,105.00 | 4,005.00 | 4,063.16 | 0.0M |
| 2025-05-07 | 3,885.00 | 3,903.00 | 3,885.00 | 3,899.80 | 0.0M |
| 2025-05-06 | 3,886.69 | 3,886.69 | 3,857.00 | 3,887.79 | 0.0M |
| 2025-05-05 | 3,920.01 | 4,009.29 | 3,920.01 | 3,932.15 | 0.0M |
| 2025-05-02 | 4,000.00 | 4,080.00 | 4,000.00 | 4,015.73 | 0.0M |
| 2025-04-30 | 3,993.69 | 3,993.69 | 3,920.00 | 3,933.16 | 0.0M |
| 2025-04-29 | 4,010.00 | 4,055.00 | 4,010.00 | 4,035.32 | 0.0M |
| 2025-04-28 | 4,042.40 | 4,042.40 | 3,879.40 | 4,010.00 | 0.0M |
| 2025-04-25 | 3,999.98 | 4,110.00 | 3,999.98 | 4,042.71 | 0.0M |
| 2025-04-24 | 3,839.50 | 3,990.00 | 3,839.50 | 3,990.00 | 0.0M |
| 2025-04-23 | 3,863.00 | 3,885.00 | 3,800.00 | 3,840.00 | 0.0M |
| 2025-04-22 | 3,490.00 | 3,785.00 | 3,490.00 | 3,760.00 | 0.0M |
| 2025-04-21 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0M |
| 2025-04-16 | 3,450.00 | 3,485.00 | 3,374.00 | 3,374.00 | 0.0M |
| 2025-04-15 | 3,545.00 | 3,545.00 | 3,460.00 | 3,484.68 | 0.0M |
| 2025-04-14 | 3,550.00 | 3,632.00 | 3,505.00 | 3,578.60 | 0.0M |
| 2025-04-11 | 3,530.91 | 3,590.00 | 3,443.01 | 3,585.00 | 0.0M |
| 2025-04-10 | 3,500.00 | 3,530.91 | 3,290.00 | 3,442.00 | 0.0M |
| 2025-04-09 | 3,150.00 | 3,698.86 | 3,150.00 | 3,610.96 | 0.0M |
| 2025-04-08 | 3,151.20 | 3,180.00 | 3,150.00 | 3,139.00 | 0.0M |
| 2025-04-07 | 3,180.05 | 3,315.00 | 3,150.00 | 3,300.00 | 0.0M |
| 2025-04-04 | 3,261.28 | 3,320.00 | 3,170.00 | 3,317.05 | 0.0M |
| 2025-04-03 | 3,460.24 | 3,489.84 | 3,300.00 | 3,398.00 | 0.0M |
| 2025-04-02 | 3,630.00 | 3,720.00 | 3,630.00 | 3,695.00 | 0.0M |
| 2025-04-01 | 3,520.00 | 3,520.00 | 3,465.00 | 3,517.71 | 0.0M |
| 2025-03-26 | 3,890.00 | 3,900.00 | 3,875.00 | 3,900.00 | 0.0M |
| 2025-03-25 | 4,100.00 | 4,115.00 | 3,997.26 | 4,020.25 | 0.0M |
| 2025-03-24 | 4,020.00 | 4,050.00 | 4,020.00 | 4,039.35 | 0.0M |
| 2025-03-21 | 3,769.00 | 3,826.00 | 3,763.00 | 3,826.00 | 0.0M |
| 2025-03-20 | 3,870.44 | 3,870.44 | 3,798.00 | 3,780.00 | 0.0M |
| 2025-03-10 | 4,040.00 | 4,044.48 | 3,639.00 | 3,639.50 | 0.0M |
| 2025-03-07 | 4,350.00 | 4,459.87 | 4,280.39 | 4,402.82 | 0.0M |
| 2025-03-06 | 4,559.29 | 4,567.00 | 4,290.66 | 4,290.66 | 0.0M |
| 2025-03-05 | 4,416.00 | 4,416.00 | 4,250.00 | 4,520.35 | 0.0M |
| 2025-03-04 | 4,300.00 | 4,495.00 | 4,049.40 | 4,390.00 | 0.0M |
| 2025-03-03 | 4,760.00 | 4,775.46 | 4,325.00 | 4,325.00 | 0.0M |
| 2025-02-28 | 4,278.42 | 4,483.62 | 4,278.42 | 4,352.50 | 0.0M |
| 2025-02-27 | 4,345.00 | 4,422.00 | 4,280.41 | 4,273.00 | 0.0M |
| 2025-02-26 | 4,280.00 | 4,470.00 | 4,260.00 | 4,300.00 | 0.0M |
| 2025-02-21 | 5,500.00 | 5,500.00 | 4,790.00 | 4,810.00 | 0.0M |
| 2025-02-20 | 5,308.00 | 5,308.00 | 5,152.00 | 5,216.67 | 0.0M |
| 2025-02-19 | 5,361.85 | 5,365.00 | 5,280.00 | 5,280.00 | 0.0M |
| 2025-02-18 | 5,486.00 | 5,486.00 | 5,291.05 | 5,303.59 | 0.0M |
| 2025-02-17 | 5,570.74 | 5,570.74 | 5,570.74 | 5,570.74 | 0.0M |
| 2025-02-14 | 5,805.80 | 5,805.80 | 5,575.81 | 5,610.49 | 0.0M |
| 2025-02-13 | 5,800.00 | 6,203.00 | 5,800.00 | 6,115.05 | 0.0M |
| 2025-02-12 | 5,527.00 | 5,690.00 | 5,516.00 | 5,750.89 | 0.0M |
| 2025-02-11 | 5,750.00 | 5,750.00 | 5,492.00 | 5,489.55 | 0.0M |
| 2025-02-10 | 5,777.00 | 5,777.00 | 5,777.00 | 5,777.00 | 0.0M |
| 2025-01-22 | 5,992.30 | 6,106.15 | 5,890.00 | 6,078.53 | 0.0M |
| 2025-01-21 | 6,190.00 | 6,256.50 | 5,800.00 | 6,219.50 | 0.0M |
| 2025-01-20 | 6,121.75 | 6,121.75 | 6,121.75 | 6,121.75 | 0.0M |
| 2025-01-17 | 6,075.50 | 6,199.30 | 6,075.50 | 6,150.08 | 0.0M |
| 2025-01-16 | 5,613.80 | 5,917.50 | 5,593.05 | 5,917.50 | 0.0M |
| 2025-01-15 | 5,480.00 | 5,696.00 | 5,470.00 | 5,620.00 | 0.0M |
| 2025-01-14 | 5,199.95 | 5,223.00 | 5,195.00 | 5,190.00 | 0.0M |
| 2025-01-13 | 5,117.00 | 5,220.00 | 5,100.00 | 5,147.40 | 0.0M |
| 2025-01-10 | 5,200.00 | 5,291.00 | 5,200.00 | 5,352.63 | 0.0M |
| 2025-01-09 | 5,299.60 | 5,299.60 | 5,299.60 | 5,299.60 | 0.0M |
| 2025-01-08 | 5,350.00 | 5,350.00 | 5,307.77 | 5,306.41 | 0.0M |
| 2025-01-07 | 5,576.00 | 5,576.00 | 5,307.12 | 5,316.47 | 0.0M |
| 2025-01-06 | 5,700.00 | 5,950.00 | 5,700.00 | 5,932.00 | 0.0M |
| 2025-01-03 | 5,400.00 | 5,575.99 | 5,400.00 | 5,575.70 | 0.0M |
| 2025-01-02 | 5,255.00 | 5,400.00 | 5,250.00 | 5,250.00 | 0.0M |