2,519.70
Última Actualización: 2025-09-26
| 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 | 2,626.25 | 2,626.25 | 2,471.10 | 2,519.70 | 0.0M |
| 2025-09-25 | 2,737.95 | 2,737.95 | 2,660.05 | 2,690.00 | 0.0M |
| 2025-09-24 | 2,743.00 | 2,743.00 | 2,650.00 | 2,692.45 | 0.0M |
| 2025-09-23 | 2,828.00 | 2,855.00 | 2,743.00 | 2,761.25 | 0.0M |
| 2025-09-22 | 2,705.00 | 2,850.00 | 2,700.00 | 2,811.40 | 0.0M |
| 2025-09-19 | 2,600.00 | 2,700.00 | 2,560.00 | 2,680.40 | 0.0M |
| 2025-09-18 | 2,661.20 | 2,705.00 | 2,612.00 | 2,630.65 | 0.0M |
| 2025-09-17 | 2,734.00 | 2,740.00 | 2,580.00 | 2,634.80 | 0.0M |
| 2025-09-16 | 2,639.90 | 2,722.95 | 2,639.90 | 2,688.95 | 0.0M |
| 2025-09-15 | 2,600.00 | 2,652.00 | 2,590.00 | 2,610.55 | 0.0M |
| 2025-09-12 | 2,560.00 | 2,587.00 | 2,460.00 | 2,577.20 | 0.0M |
| 2025-09-11 | 2,549.00 | 2,635.00 | 2,525.00 | 2,581.70 | 0.0M |
| 2025-09-10 | 2,300.00 | 2,588.75 | 2,288.50 | 2,551.80 | 0.1M |
| 2025-09-09 | 2,425.00 | 2,425.00 | 2,266.00 | 2,302.75 | 0.0M |
| 2025-09-08 | 2,501.00 | 2,525.00 | 2,426.05 | 2,430.15 | 0.0M |
| 2025-09-05 | 2,372.80 | 2,466.95 | 2,350.00 | 2,438.25 | 0.0M |
| 2025-09-04 | 2,006.10 | 2,300.00 | 2,000.00 | 2,273.00 | 0.0M |
| 2025-09-03 | 2,010.00 | 2,030.00 | 1,950.00 | 2,006.10 | 0.0M |
| 2025-09-02 | 1,959.55 | 2,009.00 | 1,959.55 | 2,009.00 | 0.0M |
| 2025-09-01 | 1,950.00 | 1,977.00 | 1,950.00 | 1,959.60 | 0.0M |
| 2025-08-29 | 1,960.05 | 1,965.00 | 1,917.00 | 1,942.95 | 0.0M |
| 2025-08-28 | 2,010.00 | 2,038.00 | 1,960.00 | 1,996.50 | 0.0M |
| 2025-08-26 | 1,900.00 | 2,099.05 | 1,900.00 | 2,000.00 | 0.0M |
| 2025-08-25 | 2,100.00 | 2,100.00 | 1,965.00 | 2,045.15 | 0.0M |
| 2025-08-22 | 2,200.00 | 2,211.00 | 2,092.00 | 2,108.70 | 0.0M |
| 2025-08-21 | 1,945.50 | 2,200.00 | 1,850.00 | 2,147.45 | 0.0M |
| 2025-08-20 | 1,950.00 | 2,000.00 | 1,930.00 | 1,948.35 | 0.0M |
| 2025-08-19 | 2,014.75 | 2,029.00 | 1,901.00 | 1,961.65 | 0.0M |
| 2025-08-18 | 1,870.00 | 2,025.00 | 1,865.00 | 2,004.05 | 0.0M |
| 2025-08-14 | 1,820.00 | 1,850.00 | 1,820.00 | 1,834.00 | 0.0M |
| 2025-08-13 | 1,742.00 | 1,838.00 | 1,725.00 | 1,804.50 | 0.0M |
| 2025-08-12 | 1,725.00 | 1,788.90 | 1,710.00 | 1,753.80 | 0.0M |
| 2025-08-11 | 1,650.00 | 1,684.60 | 1,601.00 | 1,667.00 | 0.0M |
| 2025-08-08 | 1,680.00 | 1,699.95 | 1,656.05 | 1,660.00 | 0.0M |
| 2025-08-07 | 1,705.40 | 1,705.40 | 1,650.05 | 1,675.00 | 0.0M |
| 2025-08-06 | 1,652.00 | 1,715.00 | 1,612.00 | 1,715.00 | 0.0M |
| 2025-08-05 | 1,690.05 | 1,754.95 | 1,652.20 | 1,666.65 | 0.0M |
| 2025-08-04 | 1,675.00 | 1,775.05 | 1,655.00 | 1,712.50 | 0.0M |
| 2025-08-01 | 1,749.00 | 1,760.00 | 1,740.00 | 1,740.00 | 0.0M |
| 2025-07-31 | 1,735.00 | 1,792.00 | 1,735.00 | 1,792.00 | 0.0M |
| 2025-07-30 | 1,705.05 | 1,765.00 | 1,705.05 | 1,735.00 | 0.0M |
| 2025-07-29 | 1,725.00 | 1,739.95 | 1,699.95 | 1,702.00 | 0.0M |
| 2025-07-28 | 1,750.00 | 1,750.00 | 1,679.00 | 1,725.00 | 0.0M |
| 2025-07-25 | 1,841.00 | 1,841.00 | 1,720.00 | 1,750.55 | 0.0M |
| 2025-07-24 | 1,863.00 | 1,863.00 | 1,830.00 | 1,841.00 | 0.0M |
| 2025-07-23 | 1,810.00 | 1,850.00 | 1,810.00 | 1,825.00 | 0.0M |
| 2025-07-22 | 1,810.00 | 1,815.00 | 1,800.00 | 1,805.00 | 0.0M |
| 2025-07-21 | 1,850.00 | 1,850.00 | 1,775.05 | 1,810.00 | 0.0M |
| 2025-07-18 | 1,840.00 | 1,840.00 | 1,770.00 | 1,780.60 | 0.0M |
| 2025-07-17 | 1,735.00 | 1,789.90 | 1,735.00 | 1,788.95 | 0.0M |
| 2025-07-16 | 1,741.00 | 1,792.50 | 1,722.00 | 1,740.00 | 0.0M |
| 2025-07-15 | 1,740.50 | 1,848.00 | 1,740.50 | 1,770.00 | 0.0M |
| 2025-07-14 | 1,825.00 | 1,849.00 | 1,741.00 | 1,788.90 | 0.0M |
| 2025-07-11 | 1,809.90 | 1,850.00 | 1,795.00 | 1,810.00 | 0.0M |
| 2025-07-10 | 1,797.00 | 1,797.00 | 1,725.10 | 1,790.00 | 0.0M |
| 2025-07-09 | 1,750.00 | 1,774.00 | 1,720.00 | 1,752.25 | 0.0M |
| 2025-07-08 | 1,795.00 | 1,795.00 | 1,710.00 | 1,740.00 | 0.0M |
| 2025-07-07 | 1,730.00 | 1,810.00 | 1,700.00 | 1,795.00 | 0.0M |
| 2025-07-04 | 1,729.40 | 1,729.40 | 1,700.00 | 1,725.00 | 0.0M |
| 2025-07-03 | 1,679.50 | 1,695.50 | 1,679.50 | 1,695.50 | 0.0M |
| 2025-07-02 | 1,745.00 | 1,745.00 | 1,711.90 | 1,711.90 | 0.0M |
| 2025-07-01 | 1,745.00 | 1,746.80 | 1,745.00 | 1,746.80 | 0.0M |
| 2025-06-30 | 1,744.00 | 1,746.00 | 1,712.55 | 1,712.55 | 0.0M |
| 2025-06-27 | 1,712.10 | 1,712.55 | 1,712.10 | 1,712.55 | 0.0M |
| 2025-06-26 | 1,763.80 | 1,763.80 | 1,747.00 | 1,747.00 | 0.0M |
| 2025-06-25 | 1,729.30 | 1,729.30 | 1,729.30 | 1,729.30 | 0.0M |
| 2025-06-24 | 1,695.40 | 1,695.40 | 1,695.40 | 1,695.40 | 0.0M |
| 2025-06-23 | 1,687.00 | 1,687.00 | 1,662.20 | 1,662.20 | 0.0M |
| 2025-06-20 | 1,696.10 | 1,696.10 | 1,696.10 | 1,696.10 | 0.0M |
| 2025-06-19 | 1,730.70 | 1,730.70 | 1,730.70 | 1,730.70 | 0.0M |
| 2025-06-18 | 1,780.00 | 1,780.00 | 1,766.00 | 1,766.00 | 0.0M |
| 2025-06-17 | 1,805.00 | 1,805.00 | 1,800.00 | 1,802.00 | 0.0M |
| 2025-06-16 | 1,764.60 | 1,780.00 | 1,763.00 | 1,779.00 | 0.0M |
| 2025-06-13 | 1,762.00 | 1,764.60 | 1,730.00 | 1,764.60 | 0.0M |
| 2025-06-12 | 1,734.00 | 1,734.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2025-06-11 | 1,760.00 | 1,765.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-06-10 | 1,733.30 | 1,733.30 | 1,700.00 | 1,733.00 | 0.0M |
| 2025-06-09 | 1,699.35 | 1,699.35 | 1,699.00 | 1,699.35 | 0.0M |
| 2025-06-06 | 1,666.05 | 1,666.05 | 1,666.05 | 1,666.05 | 0.0M |
| 2025-06-05 | 1,633.40 | 1,633.40 | 1,633.40 | 1,633.40 | 0.0M |
| 2025-06-04 | 1,570.00 | 1,601.40 | 1,570.00 | 1,601.40 | 0.0M |
| 2025-06-03 | 1,589.00 | 1,589.00 | 1,558.20 | 1,570.00 | 0.0M |
| 2025-06-02 | 1,599.90 | 1,599.90 | 1,590.00 | 1,590.00 | 0.0M |
| 2025-05-30 | 1,568.60 | 1,568.60 | 1,568.00 | 1,568.60 | 0.0M |
| 2025-05-29 | 1,537.85 | 1,537.85 | 1,537.85 | 1,537.85 | 0.0M |
| 2025-05-28 | 1,507.70 | 1,507.70 | 1,507.70 | 1,507.70 | 0.0M |
| 2025-05-27 | 1,478.15 | 1,478.15 | 1,478.15 | 1,478.15 | 0.0M |
| 2025-05-26 | 1,449.20 | 1,449.20 | 1,449.15 | 1,449.20 | 0.0M |
| 2025-05-23 | 1,420.80 | 1,420.80 | 1,420.80 | 1,420.80 | 0.0M |
| 2025-05-22 | 1,392.95 | 1,392.95 | 1,392.95 | 1,392.95 | 0.0M |
| 2025-05-21 | 1,365.65 | 1,365.65 | 1,365.65 | 1,365.65 | 0.0M |
| 2025-05-20 | 1,338.90 | 1,338.90 | 1,338.90 | 1,338.90 | 0.0M |
| 2025-05-19 | 1,312.65 | 1,312.65 | 1,312.65 | 1,312.65 | 0.0M |
| 2025-05-16 | 1,286.95 | 1,286.95 | 1,286.95 | 1,286.95 | 0.0M |
| 2025-05-15 | 1,261.75 | 1,261.75 | 1,261.75 | 1,261.75 | 0.0M |
| 2025-05-14 | 1,237.05 | 1,237.05 | 1,237.05 | 1,237.05 | 0.0M |
| 2025-05-13 | 1,212.80 | 1,212.80 | 1,212.80 | 1,212.80 | 0.0M |
| 2025-05-12 | 1,189.05 | 1,189.05 | 1,189.05 | 1,189.05 | 0.0M |
| 2025-05-09 | 1,165.75 | 1,165.75 | 1,165.75 | 1,165.75 | 0.0M |
| 2025-05-08 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | 0.0M |
| 2025-05-07 | 1,213.75 | 1,213.75 | 1,213.75 | 1,213.75 | 0.0M |
| 2025-05-06 | 1,238.50 | 1,238.50 | 1,238.50 | 1,238.50 | 0.0M |
| 2025-05-05 | 1,263.75 | 1,263.75 | 1,263.75 | 1,263.75 | 0.0M |
| 2025-05-02 | 1,289.50 | 1,289.50 | 1,289.50 | 1,289.50 | 0.0M |
| 2025-04-30 | 1,315.80 | 1,315.80 | 1,315.80 | 1,315.80 | 0.0M |
| 2025-04-29 | 1,343.00 | 1,343.00 | 1,342.65 | 1,342.65 | 0.0M |
| 2025-04-28 | 1,370.05 | 1,370.05 | 1,370.05 | 1,370.05 | 0.0M |
| 2025-04-25 | 1,398.00 | 1,398.00 | 1,321.20 | 1,398.00 | 0.0M |
| 2025-04-24 | 1,331.45 | 1,331.45 | 1,300.00 | 1,331.45 | 0.0M |
| 2025-04-23 | 1,268.05 | 1,268.05 | 1,268.05 | 1,268.05 | 0.0M |
| 2025-04-22 | 1,207.70 | 1,207.70 | 1,207.70 | 1,207.70 | 0.0M |
| 2025-04-21 | 1,150.20 | 1,150.20 | 1,150.00 | 1,150.20 | 0.0M |
| 2025-04-17 | 1,110.00 | 1,145.00 | 1,077.25 | 1,095.45 | 0.0M |
| 2025-04-16 | 1,101.00 | 1,140.00 | 1,100.00 | 1,131.50 | 0.0M |
| 2025-04-15 | 1,120.00 | 1,137.00 | 1,105.10 | 1,105.10 | 0.0M |
| 2025-04-11 | 1,060.00 | 1,088.00 | 1,060.00 | 1,083.65 | 0.0M |
| 2025-04-09 | 1,025.00 | 1,050.00 | 999.00 | 1,050.00 | 0.0M |
| 2025-04-08 | 1,055.00 | 1,055.00 | 1,001.35 | 1,051.00 | 0.0M |
| 2025-04-07 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2025-04-04 | 1,071.00 | 1,115.00 | 1,071.00 | 1,100.00 | 0.0M |
| 2025-04-03 | 1,180.00 | 1,185.00 | 1,110.10 | 1,119.15 | 0.0M |
| 2025-04-02 | 1,144.00 | 1,180.00 | 1,095.00 | 1,165.60 | 0.0M |
| 2025-04-01 | 1,135.00 | 1,173.50 | 1,122.00 | 1,139.55 | 0.0M |
| 2025-03-28 | 1,124.25 | 1,149.00 | 1,110.00 | 1,119.00 | 0.0M |
| 2025-03-27 | 1,146.30 | 1,170.00 | 1,120.00 | 1,160.45 | 0.0M |
| 2025-03-26 | 1,146.00 | 1,189.00 | 1,092.10 | 1,139.75 | 0.0M |
| 2025-03-25 | 1,220.00 | 1,220.00 | 1,144.75 | 1,144.75 | 0.0M |
| 2025-03-24 | 1,203.95 | 1,220.45 | 1,200.00 | 1,205.00 | 0.0M |
| 2025-03-21 | 1,139.00 | 1,162.35 | 1,080.00 | 1,162.35 | 0.0M |
| 2025-03-20 | 1,110.00 | 1,131.95 | 1,100.00 | 1,107.00 | 0.0M |
| 2025-03-19 | 1,050.00 | 1,094.95 | 1,021.00 | 1,094.45 | 0.0M |
| 2025-03-18 | 1,025.00 | 1,060.00 | 1,020.50 | 1,048.00 | 0.0M |
| 2025-03-17 | 1,055.00 | 1,074.50 | 1,045.05 | 1,050.10 | 0.0M |
| 2025-03-13 | 1,099.70 | 1,100.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2025-03-12 | 1,072.00 | 1,080.00 | 1,055.00 | 1,066.65 | 0.0M |
| 2025-03-11 | 1,041.50 | 1,085.00 | 1,041.50 | 1,073.15 | 0.0M |
| 2025-03-10 | 1,120.00 | 1,158.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2025-03-07 | 1,125.10 | 1,152.00 | 1,105.00 | 1,114.50 | 0.0M |
| 2025-03-06 | 1,150.00 | 1,180.00 | 1,150.00 | 1,151.00 | 0.0M |
| 2025-03-05 | 1,051.00 | 1,140.00 | 1,051.00 | 1,135.40 | 0.0M |
| 2025-03-04 | 1,064.00 | 1,099.70 | 1,047.00 | 1,098.45 | 0.0M |
| 2025-03-03 | 1,116.00 | 1,116.00 | 1,060.90 | 1,065.00 | 0.0M |
| 2025-02-28 | 1,116.40 | 1,175.00 | 1,116.40 | 1,116.70 | 0.0M |
| 2025-02-27 | 1,237.00 | 1,237.00 | 1,175.15 | 1,175.15 | 0.0M |
| 2025-02-25 | 1,236.00 | 1,237.00 | 1,236.00 | 1,237.00 | 0.0M |
| 2025-02-24 | 1,236.00 | 1,275.00 | 1,220.75 | 1,275.00 | 0.0M |
| 2025-02-21 | 1,250.10 | 1,308.60 | 1,211.00 | 1,285.00 | 0.0M |
| 2025-02-20 | 1,061.00 | 1,354.00 | 1,061.00 | 1,308.60 | 0.0M |
| 2025-02-19 | 1,070.00 | 1,174.00 | 971.15 | 1,137.40 | 0.0M |
| 2025-02-18 | 1,160.00 | 1,170.00 | 1,080.00 | 1,105.25 | 0.0M |
| 2025-02-17 | 1,250.00 | 1,250.00 | 1,107.50 | 1,176.25 | 0.0M |
| 2025-02-14 | 1,331.00 | 1,331.00 | 1,247.00 | 1,272.50 | 0.0M |
| 2025-02-13 | 1,325.00 | 1,359.00 | 1,325.00 | 1,352.00 | 0.0M |
| 2025-02-12 | 1,300.00 | 1,374.00 | 1,236.00 | 1,345.00 | 0.0M |
| 2025-02-11 | 1,426.00 | 1,426.00 | 1,250.00 | 1,292.55 | 0.0M |
| 2025-02-10 | 1,502.00 | 1,502.00 | 1,430.00 | 1,430.00 | 0.0M |
| 2025-02-07 | 1,426.00 | 1,502.00 | 1,426.00 | 1,502.00 | 0.0M |
| 2025-02-06 | 1,498.90 | 1,519.00 | 1,430.00 | 1,430.00 | 0.0M |
| 2025-02-05 | 1,441.05 | 1,470.00 | 1,400.10 | 1,438.00 | 0.0M |
| 2025-02-04 | 1,450.00 | 1,490.00 | 1,440.00 | 1,441.05 | 0.0M |
| 2025-02-03 | 1,522.00 | 1,522.00 | 1,421.00 | 1,427.25 | 0.0M |
| 2025-02-01 | 1,698.00 | 1,698.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2025-01-31 | 1,605.20 | 1,605.20 | 1,551.00 | 1,595.95 | 0.0M |
| 2025-01-30 | 1,555.00 | 1,665.00 | 1,550.00 | 1,578.20 | 0.0M |
| 2025-01-29 | 1,475.00 | 1,525.00 | 1,475.00 | 1,524.50 | 0.0M |
| 2025-01-28 | 1,350.00 | 1,454.20 | 1,325.25 | 1,454.20 | 0.0M |
| 2025-01-27 | 1,435.00 | 1,440.00 | 1,312.80 | 1,322.00 | 0.0M |
| 2025-01-24 | 1,495.00 | 1,495.00 | 1,450.00 | 1,458.65 | 0.0M |
| 2025-01-23 | 1,565.00 | 1,565.00 | 1,480.00 | 1,506.00 | 0.0M |
| 2025-01-22 | 1,610.15 | 1,630.00 | 1,541.05 | 1,553.80 | 0.0M |
| 2025-01-21 | 1,671.00 | 1,671.00 | 1,634.00 | 1,634.00 | 0.0M |
| 2025-01-20 | 1,703.45 | 1,705.00 | 1,640.10 | 1,671.05 | 0.0M |
| 2025-01-17 | 1,699.00 | 1,699.00 | 1,655.20 | 1,695.00 | 0.0M |
| 2025-01-16 | 1,582.60 | 1,710.00 | 1,582.60 | 1,677.20 | 0.0M |
| 2025-01-15 | 1,644.95 | 1,649.70 | 1,546.00 | 1,565.85 | 0.0M |
| 2025-01-14 | 1,525.00 | 1,594.00 | 1,501.00 | 1,594.00 | 0.0M |
| 2025-01-13 | 1,575.00 | 1,575.00 | 1,441.00 | 1,500.00 | 0.0M |
| 2025-01-10 | 1,600.00 | 1,649.70 | 1,597.95 | 1,598.95 | 0.0M |
| 2025-01-09 | 1,641.00 | 1,641.00 | 1,594.00 | 1,597.60 | 0.0M |
| 2025-01-08 | 1,717.50 | 1,717.50 | 1,626.05 | 1,656.00 | 0.0M |
| 2025-01-07 | 1,675.00 | 1,718.35 | 1,605.15 | 1,717.50 | 0.0M |
| 2025-01-06 | 1,711.00 | 1,711.00 | 1,622.00 | 1,657.85 | 0.0M |
| 2025-01-03 | 1,642.00 | 1,728.00 | 1,642.00 | 1,711.30 | 0.0M |
| 2025-01-02 | 1,665.05 | 1,679.00 | 1,660.00 | 1,665.80 | 0.0M |
| 2025-01-01 | 1,666.90 | 1,680.00 | 1,662.40 | 1,670.00 | 0.0M |