44,800.00
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 | 37,350.00 | 47,400.00 | 36,900.00 | 44,800.00 | 3.4M |
| 2025-09-25 | 35,100.00 | 40,900.00 | 34,350.00 | 38,650.00 | 0.8M |
| 2025-09-24 | 36,300.00 | 36,800.00 | 34,550.00 | 34,800.00 | 0.0M |
| 2025-09-23 | 37,000.00 | 37,150.00 | 35,800.00 | 35,900.00 | 0.1M |
| 2025-09-22 | 38,450.00 | 38,450.00 | 37,150.00 | 37,150.00 | 0.0M |
| 2025-09-19 | 37,000.00 | 38,600.00 | 36,550.00 | 38,000.00 | 0.2M |
| 2025-09-18 | 36,200.00 | 37,300.00 | 35,750.00 | 36,850.00 | 0.1M |
| 2025-09-17 | 36,750.00 | 37,050.00 | 36,250.00 | 36,400.00 | 0.0M |
| 2025-09-16 | 38,300.00 | 38,400.00 | 37,100.00 | 37,100.00 | 0.1M |
| 2025-09-15 | 37,950.00 | 38,200.00 | 37,000.00 | 38,200.00 | 0.1M |
| 2025-09-12 | 37,800.00 | 38,300.00 | 37,050.00 | 38,050.00 | 0.1M |
| 2025-09-11 | 38,150.00 | 38,700.00 | 36,950.00 | 36,950.00 | 0.2M |
| 2025-09-10 | 35,450.00 | 37,250.00 | 35,200.00 | 37,200.00 | 0.1M |
| 2025-09-09 | 34,150.00 | 35,000.00 | 34,050.00 | 35,000.00 | 0.1M |
| 2025-09-08 | 34,550.00 | 34,750.00 | 33,950.00 | 34,200.00 | 0.0M |
| 2025-09-05 | 35,500.00 | 35,500.00 | 34,400.00 | 34,400.00 | 0.0M |
| 2025-09-04 | 36,150.00 | 36,500.00 | 35,200.00 | 35,300.00 | 0.1M |
| 2025-09-03 | 33,700.00 | 35,350.00 | 32,650.00 | 34,550.00 | 0.1M |
| 2025-09-02 | 34,800.00 | 35,200.00 | 33,800.00 | 33,900.00 | 0.0M |
| 2025-09-01 | 33,900.00 | 35,500.00 | 33,500.00 | 34,400.00 | 0.1M |
| 2025-08-29 | 34,000.00 | 34,650.00 | 33,350.00 | 34,200.00 | 0.1M |
| 2025-08-28 | 35,000.00 | 35,300.00 | 33,900.00 | 33,950.00 | 0.1M |
| 2025-08-27 | 36,200.00 | 36,400.00 | 35,100.00 | 35,200.00 | 0.1M |
| 2025-08-26 | 36,750.00 | 36,950.00 | 35,900.00 | 36,000.00 | 0.1M |
| 2025-08-25 | 37,100.00 | 38,100.00 | 36,450.00 | 37,650.00 | 0.1M |
| 2025-08-22 | 37,750.00 | 38,650.00 | 36,300.00 | 37,000.00 | 0.2M |
| 2025-08-21 | 40,150.00 | 40,350.00 | 38,100.00 | 38,100.00 | 0.2M |
| 2025-08-20 | 39,300.00 | 39,750.00 | 37,850.00 | 39,400.00 | 0.1M |
| 2025-08-19 | 39,500.00 | 41,450.00 | 39,300.00 | 40,850.00 | 0.3M |
| 2025-08-18 | 39,000.00 | 41,150.00 | 38,000.00 | 40,750.00 | 0.3M |
| 2025-08-14 | 36,850.00 | 38,400.00 | 36,850.00 | 37,450.00 | 0.1M |
| 2025-08-13 | 39,700.00 | 39,750.00 | 37,050.00 | 37,300.00 | 0.2M |
| 2025-08-12 | 40,700.00 | 41,700.00 | 39,350.00 | 39,650.00 | 0.3M |
| 2025-08-11 | 39,200.00 | 39,350.00 | 38,250.00 | 39,200.00 | 0.2M |
| 2025-08-08 | 36,600.00 | 41,650.00 | 36,000.00 | 39,850.00 | 1.0M |
| 2025-08-07 | 35,750.00 | 38,900.00 | 34,900.00 | 36,600.00 | 0.6M |
| 2025-08-06 | 34,800.00 | 34,800.00 | 33,250.00 | 34,000.00 | 0.1M |
| 2025-08-05 | 34,050.00 | 34,200.00 | 33,100.00 | 33,800.00 | 0.1M |
| 2025-08-04 | 32,800.00 | 34,000.00 | 32,800.00 | 33,650.00 | 0.1M |
| 2025-08-01 | 34,850.00 | 35,000.00 | 33,100.00 | 33,150.00 | 0.1M |
| 2025-07-31 | 35,800.00 | 36,250.00 | 35,200.00 | 35,750.00 | 0.1M |
| 2025-07-30 | 36,700.00 | 37,100.00 | 35,700.00 | 35,900.00 | 0.1M |
| 2025-07-29 | 37,850.00 | 39,150.00 | 36,800.00 | 36,900.00 | 0.2M |
| 2025-07-28 | 40,350.00 | 40,650.00 | 37,800.00 | 37,800.00 | 0.2M |
| 2025-07-25 | 40,400.00 | 42,000.00 | 39,000.00 | 40,050.00 | 0.8M |
| 2025-07-24 | 39,300.00 | 39,800.00 | 37,750.00 | 38,100.00 | 0.3M |
| 2025-07-23 | 40,900.00 | 41,800.00 | 39,750.00 | 40,450.00 | 0.3M |
| 2025-07-22 | 42,550.00 | 45,200.00 | 40,700.00 | 42,650.00 | 0.8M |
| 2025-07-21 | 45,850.00 | 46,250.00 | 42,600.00 | 43,250.00 | 0.3M |
| 2025-07-18 | 47,100.00 | 47,300.00 | 44,100.00 | 44,850.00 | 0.6M |
| 2025-07-17 | 51,100.00 | 51,100.00 | 47,900.00 | 48,800.00 | 1.3M |
| 2025-07-16 | 38,000.00 | 51,400.00 | 36,900.00 | 48,400.00 | 5.1M |
| 2025-07-15 | 41,400.00 | 42,150.00 | 39,700.00 | 40,050.00 | 0.6M |
| 2025-07-14 | 40,400.00 | 44,350.00 | 39,450.00 | 41,000.00 | 1.9M |
| 2025-07-11 | 37,950.00 | 43,850.00 | 36,550.00 | 41,600.00 | 3.0M |
| 2025-07-10 | 36,050.00 | 39,500.00 | 35,300.00 | 38,400.00 | 1.2M |
| 2025-07-09 | 36,700.00 | 37,100.00 | 35,050.00 | 36,750.00 | 0.6M |
| 2025-07-08 | 39,800.00 | 41,550.00 | 34,550.00 | 35,400.00 | 1.7M |
| 2025-07-07 | 30,050.00 | 36,250.00 | 28,550.00 | 35,800.00 | 3.0M |
| 2025-07-04 | 29,100.00 | 29,100.00 | 27,400.00 | 27,900.00 | 0.1M |
| 2025-07-03 | 29,050.00 | 29,500.00 | 28,550.00 | 28,950.00 | 0.1M |
| 2025-07-02 | 29,400.00 | 29,450.00 | 28,300.00 | 29,050.00 | 0.1M |
| 2025-07-01 | 27,500.00 | 30,300.00 | 27,450.00 | 29,250.00 | 0.3M |
| 2025-06-30 | 26,700.00 | 27,650.00 | 26,500.00 | 27,450.00 | 0.1M |
| 2025-06-27 | 26,300.00 | 27,050.00 | 25,800.00 | 26,350.00 | 0.1M |
| 2025-06-26 | 26,900.00 | 28,400.00 | 26,050.00 | 26,200.00 | 0.3M |
| 2025-06-25 | 29,850.00 | 34,350.00 | 27,400.00 | 27,600.00 | 1.3M |
| 2025-06-24 | 29,550.00 | 29,950.00 | 28,500.00 | 29,400.00 | 0.2M |
| 2025-06-23 | 28,850.00 | 29,200.00 | 27,000.00 | 28,500.00 | 0.2M |
| 2025-06-20 | 29,000.00 | 30,300.00 | 28,000.00 | 29,300.00 | 0.4M |
| 2025-06-19 | 33,600.00 | 33,600.00 | 31,600.00 | 32,500.00 | 0.2M |
| 2025-06-18 | 31,800.00 | 33,200.00 | 31,800.00 | 33,000.00 | 0.4M |
| 2025-06-17 | 32,700.00 | 32,800.00 | 30,650.00 | 31,800.00 | 0.2M |
| 2025-06-16 | 31,050.00 | 32,550.00 | 30,300.00 | 32,100.00 | 0.4M |
| 2025-06-13 | 32,400.00 | 32,400.00 | 29,900.00 | 31,400.00 | 0.3M |
| 2025-06-12 | 31,600.00 | 32,350.00 | 30,800.00 | 32,200.00 | 0.3M |
| 2025-06-11 | 32,900.00 | 33,200.00 | 31,150.00 | 32,100.00 | 0.5M |
| 2025-06-10 | 34,550.00 | 35,100.00 | 31,650.00 | 32,900.00 | 0.9M |
| 2025-06-09 | 39,750.00 | 41,450.00 | 35,700.00 | 35,800.00 | 4.1M |
| 2025-06-05 | 27,500.00 | 35,750.00 | 26,350.00 | 35,750.00 | 9.0M |
| 2025-06-04 | 24,500.00 | 28,650.00 | 22,450.00 | 27,500.00 | 2.6M |
| 2025-06-02 | 21,150.00 | 23,500.00 | 21,150.00 | 22,100.00 | 0.4M |
| 2025-05-30 | 21,750.00 | 21,750.00 | 20,900.00 | 21,150.00 | 0.0M |
| 2025-05-29 | 21,000.00 | 21,700.00 | 20,900.00 | 21,500.00 | 0.1M |
| 2025-05-28 | 20,100.00 | 20,850.00 | 20,100.00 | 20,700.00 | 0.0M |
| 2025-05-27 | 20,100.00 | 20,450.00 | 20,050.00 | 20,100.00 | 0.0M |
| 2025-05-26 | 20,250.00 | 20,500.00 | 19,770.00 | 20,200.00 | 0.0M |
| 2025-05-23 | 20,200.00 | 20,500.00 | 20,050.00 | 20,250.00 | 0.0M |
| 2025-05-22 | 20,850.00 | 21,000.00 | 20,150.00 | 20,150.00 | 0.0M |
| 2025-05-21 | 21,200.00 | 21,400.00 | 20,750.00 | 21,000.00 | 0.0M |
| 2025-05-20 | 20,550.00 | 21,400.00 | 20,150.00 | 21,250.00 | 0.1M |
| 2025-05-19 | 21,200.00 | 21,200.00 | 19,700.00 | 20,150.00 | 0.1M |
| 2025-05-16 | 20,500.00 | 21,550.00 | 20,250.00 | 21,250.00 | 0.1M |
| 2025-05-15 | 21,050.00 | 21,250.00 | 20,350.00 | 20,550.00 | 0.1M |
| 2025-05-14 | 21,300.00 | 21,600.00 | 20,950.00 | 21,050.00 | 0.1M |
| 2025-05-13 | 21,700.00 | 22,100.00 | 21,100.00 | 21,800.00 | 0.1M |
| 2025-05-12 | 22,250.00 | 22,800.00 | 21,850.00 | 21,900.00 | 0.1M |
| 2025-05-09 | 22,700.00 | 23,000.00 | 21,800.00 | 21,800.00 | 0.2M |
| 2025-05-08 | 23,400.00 | 24,500.00 | 22,650.00 | 23,000.00 | 0.7M |
| 2025-05-07 | 19,330.00 | 23,100.00 | 19,330.00 | 22,850.00 | 0.8M |
| 2025-05-02 | 19,300.00 | 19,900.00 | 18,760.00 | 19,460.00 | 0.1M |
| 2025-04-30 | 20,450.00 | 20,850.00 | 19,950.00 | 20,150.00 | 0.1M |
| 2025-04-29 | 20,600.00 | 20,900.00 | 20,100.00 | 20,450.00 | 0.1M |
| 2025-04-28 | 20,700.00 | 21,200.00 | 19,730.00 | 19,800.00 | 0.1M |
| 2025-04-25 | 20,950.00 | 21,150.00 | 20,350.00 | 20,700.00 | 0.1M |
| 2025-04-24 | 21,250.00 | 21,750.00 | 21,000.00 | 21,000.00 | 0.1M |
| 2025-04-23 | 22,550.00 | 22,650.00 | 21,200.00 | 21,200.00 | 0.1M |
| 2025-04-22 | 22,750.00 | 23,600.00 | 21,950.00 | 22,250.00 | 0.3M |
| 2025-04-21 | 21,700.00 | 22,700.00 | 21,450.00 | 22,650.00 | 0.3M |
| 2025-04-18 | 21,150.00 | 21,450.00 | 20,650.00 | 21,350.00 | 0.1M |
| 2025-04-17 | 20,350.00 | 21,300.00 | 20,000.00 | 21,150.00 | 0.1M |
| 2025-04-16 | 21,150.00 | 22,100.00 | 20,450.00 | 20,450.00 | 0.2M |
| 2025-04-15 | 25,500.00 | 25,500.00 | 21,250.00 | 21,250.00 | 0.6M |
| 2025-04-14 | 23,900.00 | 27,200.00 | 23,050.00 | 25,500.00 | 0.7M |
| 2025-04-11 | 24,550.00 | 25,050.00 | 23,550.00 | 24,500.00 | 0.3M |
| 2025-04-10 | 23,650.00 | 25,150.00 | 23,350.00 | 24,550.00 | 0.3M |
| 2025-04-09 | 23,350.00 | 25,850.00 | 23,000.00 | 24,500.00 | 0.7M |
| 2025-04-08 | 25,000.00 | 26,900.00 | 22,750.00 | 23,250.00 | 1.1M |
| 2025-04-07 | 21,550.00 | 22,900.00 | 20,600.00 | 22,300.00 | 0.7M |
| 2025-04-04 | 18,800.00 | 21,500.00 | 18,210.00 | 20,500.00 | 0.4M |
| 2025-04-03 | 17,780.00 | 19,170.00 | 17,530.00 | 18,680.00 | 0.2M |
| 2025-04-02 | 18,000.00 | 18,000.00 | 17,220.00 | 17,750.00 | 0.0M |
| 2025-04-01 | 17,140.00 | 17,780.00 | 16,820.00 | 17,510.00 | 0.0M |
| 2025-03-31 | 17,290.00 | 17,290.00 | 16,610.00 | 16,940.00 | 0.0M |
| 2025-03-28 | 17,000.00 | 17,400.00 | 16,820.00 | 16,950.00 | 0.0M |
| 2025-03-27 | 17,690.00 | 17,690.00 | 17,020.00 | 17,130.00 | 0.0M |
| 2025-03-26 | 16,810.00 | 17,690.00 | 16,780.00 | 17,690.00 | 0.0M |
| 2025-03-25 | 18,130.00 | 18,500.00 | 15,890.00 | 16,810.00 | 0.1M |
| 2025-03-24 | 18,310.00 | 18,310.00 | 17,580.00 | 18,260.00 | 0.0M |
| 2025-03-21 | 18,890.00 | 19,160.00 | 17,880.00 | 17,940.00 | 0.0M |
| 2025-03-20 | 18,800.00 | 19,190.00 | 18,480.00 | 18,890.00 | 0.0M |
| 2025-03-19 | 19,570.00 | 19,800.00 | 18,710.00 | 18,710.00 | 0.0M |
| 2025-03-18 | 19,640.00 | 19,650.00 | 18,500.00 | 19,560.00 | 0.0M |
| 2025-03-17 | 19,300.00 | 19,580.00 | 19,150.00 | 19,520.00 | 0.0M |
| 2025-03-14 | 18,970.00 | 19,500.00 | 18,850.00 | 19,360.00 | 0.0M |
| 2025-03-13 | 18,780.00 | 19,340.00 | 18,780.00 | 19,260.00 | 0.0M |
| 2025-03-12 | 18,720.00 | 19,380.00 | 18,670.00 | 18,940.00 | 0.0M |
| 2025-03-11 | 18,640.00 | 19,400.00 | 18,080.00 | 18,770.00 | 0.1M |
| 2025-03-10 | 17,570.00 | 18,950.00 | 17,570.00 | 18,620.00 | 0.0M |
| 2025-03-07 | 17,520.00 | 17,860.00 | 17,180.00 | 17,700.00 | 0.0M |
| 2025-03-06 | 17,380.00 | 17,700.00 | 17,210.00 | 17,410.00 | 0.0M |
| 2025-03-05 | 17,100.00 | 17,500.00 | 16,980.00 | 17,380.00 | 0.0M |
| 2025-03-04 | 17,550.00 | 17,700.00 | 16,930.00 | 17,080.00 | 0.0M |
| 2025-02-28 | 17,910.00 | 18,400.00 | 17,500.00 | 17,550.00 | 0.0M |
| 2025-02-27 | 19,000.00 | 19,250.00 | 18,500.00 | 18,590.00 | 0.0M |
| 2025-02-26 | 18,840.00 | 19,300.00 | 18,840.00 | 19,000.00 | 0.0M |
| 2025-02-25 | 18,860.00 | 19,250.00 | 18,810.00 | 18,970.00 | 0.0M |
| 2025-02-24 | 19,440.00 | 19,820.00 | 18,920.00 | 19,130.00 | 0.0M |
| 2025-02-21 | 19,700.00 | 19,970.00 | 19,250.00 | 19,880.00 | 0.1M |
| 2025-02-20 | 18,980.00 | 19,960.00 | 18,980.00 | 19,750.00 | 0.1M |
| 2025-02-19 | 18,980.00 | 19,050.00 | 18,410.00 | 18,980.00 | 0.0M |
| 2025-02-18 | 19,000.00 | 19,140.00 | 18,710.00 | 18,980.00 | 0.0M |
| 2025-02-17 | 18,100.00 | 19,170.00 | 18,100.00 | 19,110.00 | 0.0M |
| 2025-02-14 | 18,870.00 | 18,960.00 | 18,000.00 | 18,170.00 | 0.0M |
| 2025-02-13 | 18,180.00 | 18,920.00 | 18,020.00 | 18,920.00 | 0.1M |
| 2025-02-12 | 17,620.00 | 18,210.00 | 17,620.00 | 18,170.00 | 0.0M |
| 2025-02-11 | 17,850.00 | 18,490.00 | 17,550.00 | 17,710.00 | 0.0M |
| 2025-02-10 | 17,800.00 | 18,180.00 | 17,640.00 | 17,900.00 | 0.0M |
| 2025-02-07 | 18,000.00 | 18,150.00 | 17,800.00 | 17,800.00 | 0.0M |
| 2025-02-06 | 18,120.00 | 18,480.00 | 17,790.00 | 18,010.00 | 0.1M |
| 2025-02-05 | 15,910.00 | 18,370.00 | 15,860.00 | 18,220.00 | 0.2M |
| 2025-02-04 | 15,090.00 | 15,880.00 | 14,940.00 | 15,860.00 | 0.1M |
| 2025-02-03 | 16,000.00 | 16,000.00 | 15,100.00 | 15,250.00 | 0.0M |
| 2025-01-31 | 15,520.00 | 15,970.00 | 15,520.00 | 15,910.00 | 0.0M |
| 2025-01-24 | 16,100.00 | 16,100.00 | 15,600.00 | 15,750.00 | 0.0M |
| 2025-01-23 | 16,330.00 | 16,380.00 | 15,800.00 | 15,890.00 | 0.0M |
| 2025-01-22 | 16,300.00 | 16,380.00 | 16,100.00 | 16,320.00 | 0.0M |
| 2025-01-21 | 16,030.00 | 16,310.00 | 15,790.00 | 16,260.00 | 0.0M |
| 2025-01-20 | 16,350.00 | 16,350.00 | 15,920.00 | 16,100.00 | 0.0M |
| 2025-01-17 | 16,700.00 | 16,730.00 | 15,910.00 | 16,340.00 | 0.0M |
| 2025-01-16 | 16,750.00 | 16,790.00 | 16,350.00 | 16,570.00 | 0.0M |
| 2025-01-15 | 16,950.00 | 16,950.00 | 16,310.00 | 16,320.00 | 0.0M |
| 2025-01-14 | 17,000.00 | 17,090.00 | 16,430.00 | 16,800.00 | 0.0M |
| 2025-01-13 | 16,970.00 | 17,090.00 | 16,710.00 | 16,990.00 | 0.0M |
| 2025-01-10 | 16,610.00 | 16,980.00 | 16,610.00 | 16,970.00 | 0.0M |
| 2025-01-09 | 17,280.00 | 17,280.00 | 16,600.00 | 16,700.00 | 0.0M |
| 2025-01-08 | 17,330.00 | 17,470.00 | 16,890.00 | 17,080.00 | 0.0M |
| 2025-01-07 | 17,050.00 | 17,310.00 | 16,550.00 | 17,290.00 | 0.0M |
| 2025-01-06 | 16,310.00 | 17,120.00 | 16,310.00 | 16,930.00 | 0.0M |
| 2025-01-03 | 16,360.00 | 16,600.00 | 16,270.00 | 16,280.00 | 0.0M |
| 2025-01-02 | 16,400.00 | 16,840.00 | 16,300.00 | 16,450.00 | 0.0M |