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 |
|---|---|---|---|---|---|
| 2024-12-31 | 5,175.00 | 5,240.00 | 5,175.00 | 5,240.00 | 0.0M |
| 2024-12-30 | 5,350.00 | 5,350.00 | 5,196.96 | 5,145.00 | 0.0M |
| 2024-12-27 | 5,467.00 | 5,467.00 | 5,360.00 | 5,395.00 | 0.0M |
| 2024-12-26 | 5,540.00 | 5,540.00 | 5,531.00 | 5,531.00 | 0.0M |
| 2024-12-23 | 5,490.00 | 5,505.92 | 5,357.00 | 5,398.33 | 0.0M |
| 2024-12-20 | 5,242.10 | 5,622.00 | 5,242.10 | 5,533.33 | 0.0M |
| 2024-12-19 | 5,880.00 | 5,880.00 | 5,515.00 | 5,611.89 | 0.0M |
| 2024-12-18 | 6,151.00 | 6,230.20 | 5,675.00 | 5,768.16 | 0.0M |
| 2024-12-17 | 6,350.00 | 6,350.00 | 6,230.00 | 6,313.70 | 0.0M |
| 2024-12-16 | 6,468.00 | 6,550.00 | 6,430.00 | 6,432.31 | 0.0M |
| 2024-12-13 | 6,420.00 | 6,420.00 | 6,212.00 | 6,255.00 | 0.0M |
| 2024-12-11 | 6,292.25 | 6,466.00 | 6,287.00 | 6,365.52 | 0.0M |
| 2024-12-10 | 6,310.00 | 6,310.00 | 6,100.01 | 6,130.00 | 0.0M |
| 2024-12-09 | 6,710.00 | 6,758.00 | 6,330.00 | 6,302.70 | 0.0M |
| 2024-12-06 | 6,700.00 | 7,019.00 | 6,673.50 | 6,958.65 | 0.0M |
| 2024-12-05 | 7,067.00 | 7,067.00 | 6,415.00 | 6,525.00 | 0.0M |
| 2024-12-04 | 6,515.20 | 6,795.53 | 6,400.00 | 6,744.00 | 0.0M |
| 2024-12-03 | 6,394.21 | 6,394.21 | 6,233.24 | 6,280.00 | 0.0M |
| 2024-12-02 | 6,153.42 | 6,353.50 | 6,153.42 | 6,212.00 | 0.0M |
| 2024-11-29 | 6,300.00 | 6,400.00 | 6,045.00 | 6,045.00 | 0.0M |
| 2024-11-28 | 6,419.19 | 6,419.19 | 6,419.19 | 6,419.19 | 0.0M |
| 2024-11-27 | 6,400.00 | 6,463.00 | 6,251.65 | 6,369.44 | 0.0M |
| 2024-11-26 | 6,319.72 | 6,390.00 | 6,018.41 | 6,018.41 | 0.0M |
| 2024-11-25 | 6,200.00 | 6,360.00 | 5,951.00 | 6,309.86 | 0.0M |
| 2024-11-22 | 6,164.78 | 6,375.70 | 6,103.00 | 6,185.48 | 0.0M |
| 2024-11-21 | 6,457.84 | 6,458.00 | 5,895.84 | 6,050.00 | 0.0M |
| 2024-11-20 | 6,900.00 | 6,900.00 | 6,189.20 | 6,457.84 | 0.0M |
| 2024-11-19 | 6,500.00 | 6,520.00 | 6,422.46 | 6,476.69 | 0.0M |
| 2024-11-15 | 5,905.90 | 6,365.45 | 5,877.00 | 6,184.33 | 0.0M |
| 2024-11-14 | 5,702.07 | 5,879.53 | 5,702.07 | 5,718.03 | 0.0M |
| 2024-11-12 | 6,538.75 | 6,657.27 | 6,251.52 | 6,519.00 | 0.0M |
| 2024-11-11 | 6,250.00 | 6,839.57 | 6,240.00 | 6,622.59 | 0.0M |
| 2024-11-08 | 5,120.00 | 5,500.00 | 5,120.00 | 5,500.00 | 0.0M |
| 2024-11-07 | 4,909.11 | 5,157.49 | 4,800.00 | 5,056.00 | 0.0M |
| 2024-11-06 | 4,495.00 | 5,170.00 | 4,495.00 | 5,078.97 | 0.0M |
| 2024-11-05 | 3,976.00 | 3,996.00 | 3,900.00 | 3,911.00 | 0.0M |
| 2024-11-04 | 3,570.00 | 3,732.00 | 3,570.00 | 3,745.00 | 0.0M |
| 2024-11-01 | 3,594.00 | 3,810.00 | 3,594.00 | 3,685.96 | 0.0M |
| 2024-10-31 | 3,854.00 | 3,870.00 | 3,632.00 | 3,625.41 | 0.0M |
| 2024-10-30 | 4,412.50 | 4,447.80 | 4,302.00 | 4,349.95 | 0.0M |
| 2024-10-29 | 4,364.01 | 4,446.50 | 4,350.00 | 4,386.48 | 0.0M |
| 2024-10-28 | 4,269.26 | 4,360.00 | 4,250.00 | 4,341.39 | 0.0M |
| 2024-10-25 | 4,114.00 | 4,219.00 | 4,114.00 | 4,193.45 | 0.0M |
| 2024-10-24 | 4,100.00 | 4,155.00 | 4,040.00 | 4,155.00 | 0.0M |
| 2024-10-23 | 4,130.00 | 4,130.00 | 3,880.00 | 3,950.00 | 0.0M |
| 2024-10-22 | 4,190.00 | 4,203.00 | 4,130.00 | 4,190.00 | 0.0M |
| 2024-10-21 | 4,265.00 | 4,300.00 | 4,219.00 | 4,290.00 | 0.0M |
| 2024-10-18 | 4,200.40 | 4,359.00 | 4,200.40 | 4,359.74 | 0.0M |
| 2024-10-16 | 4,021.10 | 4,210.00 | 4,021.10 | 4,210.00 | 0.0M |
| 2024-10-15 | 3,921.60 | 3,952.00 | 3,708.80 | 3,850.00 | 0.0M |
| 2024-10-14 | 3,500.00 | 3,820.00 | 3,500.00 | 3,819.01 | 0.0M |
| 2024-10-11 | 3,293.00 | 3,495.00 | 3,293.00 | 3,437.99 | 0.0M |
| 2024-10-10 | 3,190.00 | 3,190.00 | 3,162.00 | 3,170.00 | 0.0M |
| 2024-10-07 | 3,370.00 | 3,380.00 | 3,270.00 | 3,239.61 | 0.0M |
| 2024-10-04 | 3,180.00 | 3,290.00 | 3,180.00 | 3,364.89 | 0.0M |
| 2024-10-03 | 3,190.00 | 3,233.00 | 3,158.51 | 3,230.00 | 0.0M |
| 2024-10-02 | 3,170.00 | 3,255.00 | 3,170.00 | 3,190.00 | 0.0M |
| 2024-09-30 | 3,524.00 | 3,530.00 | 3,500.00 | 3,510.00 | 0.0M |
| 2024-09-27 | 3,625.02 | 3,765.00 | 3,625.02 | 3,766.91 | 0.0M |
| 2024-09-26 | 3,303.50 | 3,530.00 | 3,303.50 | 3,524.00 | 0.0M |
| 2024-09-25 | 3,365.00 | 3,379.01 | 3,259.51 | 3,290.00 | 0.0M |
| 2024-09-24 | 3,240.00 | 3,311.00 | 3,240.00 | 3,365.49 | 0.0M |
| 2024-09-23 | 3,346.00 | 3,346.00 | 3,295.00 | 3,300.00 | 0.0M |
| 2024-09-20 | 3,245.00 | 3,360.00 | 3,245.00 | 3,310.00 | 0.0M |
| 2024-09-19 | 3,335.00 | 3,370.00 | 3,200.00 | 3,221.52 | 0.0M |
| 2024-09-18 | 3,121.00 | 3,180.00 | 3,121.00 | 3,124.79 | 0.0M |
| 2024-09-17 | 3,157.00 | 3,157.00 | 3,092.00 | 3,092.00 | 0.0M |
| 2024-09-13 | 3,200.00 | 3,214.50 | 3,150.00 | 3,150.00 | 0.0M |
| 2024-09-12 | 3,105.71 | 3,219.99 | 3,092.00 | 3,200.00 | 0.0M |
| 2024-09-11 | 3,017.00 | 3,154.00 | 3,017.00 | 3,105.71 | 0.0M |
| 2024-09-10 | 3,030.70 | 3,187.30 | 3,030.70 | 3,187.00 | 0.0M |
| 2024-09-09 | 3,092.00 | 3,092.00 | 3,027.50 | 3,055.00 | 0.0M |
| 2024-09-06 | 3,100.00 | 3,100.00 | 2,940.00 | 2,940.00 | 0.0M |
| 2024-09-05 | 3,354.00 | 3,354.00 | 3,200.00 | 3,160.00 | 0.0M |
| 2024-09-04 | 3,333.00 | 3,333.00 | 3,225.00 | 3,250.00 | 0.0M |
| 2024-09-03 | 3,600.39 | 3,600.39 | 3,390.00 | 3,370.59 | 0.0M |
| 2024-09-02 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0M |
| 2024-08-30 | 3,575.00 | 3,599.57 | 3,550.00 | 3,581.01 | 0.0M |
| 2024-08-29 | 3,780.00 | 3,896.00 | 3,725.00 | 3,827.19 | 0.0M |
| 2024-08-28 | 3,800.00 | 3,800.00 | 3,700.00 | 3,735.00 | 0.0M |