7,260.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 2,259.00 | 2,338.00 | 2,220.00 | 2,321.00 | 0.3M |
| 2023-12-28 | 2,089.00 | 2,268.00 | 2,078.00 | 2,266.00 | 0.4M |
| 2023-12-27 | 2,061.00 | 2,082.00 | 2,037.00 | 2,068.00 | 0.1M |
| 2023-12-26 | 2,080.00 | 2,118.00 | 2,031.00 | 2,031.00 | 0.1M |
| 2023-12-25 | 2,012.00 | 2,090.00 | 2,006.00 | 2,042.00 | 0.1M |
| 2023-12-22 | 1,995.00 | 2,030.00 | 1,976.00 | 2,012.00 | 0.1M |
| 2023-12-21 | 1,971.00 | 2,011.00 | 1,940.00 | 2,000.00 | 0.1M |
| 2023-12-20 | 1,995.00 | 2,031.00 | 1,977.00 | 1,977.00 | 0.1M |
| 2023-12-19 | 1,940.00 | 1,990.00 | 1,885.00 | 1,976.00 | 0.1M |
| 2023-12-18 | 1,925.00 | 1,990.00 | 1,912.00 | 1,944.00 | 0.1M |
| 2023-12-15 | 1,949.00 | 2,000.00 | 1,874.00 | 1,894.00 | 0.2M |
| 2023-12-14 | 1,870.00 | 1,955.00 | 1,855.00 | 1,949.00 | 0.2M |
| 2023-12-13 | 1,788.00 | 1,830.00 | 1,786.00 | 1,830.00 | 0.1M |
| 2023-12-12 | 1,790.00 | 1,814.00 | 1,763.00 | 1,786.00 | 0.1M |
| 2023-12-11 | 1,820.00 | 1,839.00 | 1,777.00 | 1,780.00 | 0.1M |
| 2023-12-08 | 1,800.00 | 1,856.00 | 1,770.00 | 1,817.00 | 0.1M |
| 2023-12-07 | 1,819.00 | 1,858.00 | 1,798.00 | 1,812.00 | 0.1M |
| 2023-12-06 | 1,781.00 | 1,820.00 | 1,755.00 | 1,793.00 | 0.1M |
| 2023-12-05 | 1,800.00 | 1,814.00 | 1,765.00 | 1,790.00 | 0.1M |
| 2023-12-04 | 1,897.00 | 1,905.00 | 1,831.00 | 1,831.00 | 0.1M |
| 2023-12-01 | 1,810.00 | 1,919.00 | 1,765.00 | 1,857.00 | 0.2M |
| 2023-11-30 | 1,749.00 | 1,796.00 | 1,690.00 | 1,789.00 | 0.1M |
| 2023-11-29 | 1,794.00 | 1,829.00 | 1,745.00 | 1,745.00 | 0.1M |
| 2023-11-28 | 1,767.00 | 1,821.00 | 1,756.00 | 1,799.00 | 0.1M |
| 2023-11-27 | 1,806.00 | 1,864.00 | 1,747.00 | 1,771.00 | 0.2M |
| 2023-11-24 | 1,800.00 | 1,902.00 | 1,766.00 | 1,821.00 | 0.2M |
| 2023-11-22 | 1,926.00 | 2,000.00 | 1,855.00 | 1,864.00 | 0.3M |
| 2023-11-21 | 2,052.00 | 2,082.00 | 1,925.00 | 2,016.00 | 0.3M |
| 2023-11-20 | 2,201.00 | 2,228.00 | 2,105.00 | 2,124.00 | 0.4M |
| 2023-11-17 | 1,985.00 | 2,150.00 | 1,974.00 | 2,130.00 | 0.5M |
| 2023-11-16 | 1,970.00 | 2,015.00 | 1,934.00 | 1,951.00 | 0.4M |
| 2023-11-15 | 1,849.00 | 1,910.00 | 1,792.00 | 1,908.00 | 0.3M |
| 2023-11-14 | 1,841.00 | 1,902.00 | 1,736.00 | 1,813.00 | 0.5M |
| 2023-11-13 | 1,699.00 | 1,810.00 | 1,630.00 | 1,681.00 | 0.3M |
| 2023-11-10 | 1,579.00 | 1,612.00 | 1,549.00 | 1,595.00 | 0.1M |
| 2023-11-09 | 1,607.00 | 1,607.00 | 1,560.00 | 1,600.00 | 0.0M |
| 2023-11-08 | 1,616.00 | 1,639.00 | 1,585.00 | 1,593.00 | 0.1M |
| 2023-11-07 | 1,653.00 | 1,659.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2023-11-06 | 1,679.00 | 1,680.00 | 1,631.00 | 1,656.00 | 0.1M |
| 2023-11-02 | 1,605.00 | 1,633.00 | 1,600.00 | 1,600.00 | 0.1M |
| 2023-11-01 | 1,672.00 | 1,672.00 | 1,600.00 | 1,609.00 | 0.0M |
| 2023-10-31 | 1,600.00 | 1,662.00 | 1,534.00 | 1,647.00 | 0.1M |
| 2023-10-30 | 1,548.00 | 1,569.00 | 1,536.00 | 1,560.00 | 0.0M |
| 2023-10-27 | 1,570.00 | 1,576.00 | 1,506.00 | 1,569.00 | 0.0M |
| 2023-10-26 | 1,553.00 | 1,565.00 | 1,523.00 | 1,540.00 | 0.1M |
| 2023-10-25 | 1,579.00 | 1,660.00 | 1,574.00 | 1,577.00 | 0.1M |
| 2023-10-24 | 1,534.00 | 1,571.00 | 1,443.00 | 1,564.00 | 0.1M |
| 2023-10-23 | 1,531.00 | 1,563.00 | 1,500.00 | 1,507.00 | 0.1M |
| 2023-10-20 | 1,559.00 | 1,576.00 | 1,495.00 | 1,570.00 | 0.1M |
| 2023-10-19 | 1,595.00 | 1,606.00 | 1,569.00 | 1,580.00 | 0.1M |
| 2023-10-18 | 1,634.00 | 1,634.00 | 1,594.00 | 1,626.00 | 0.1M |
| 2023-10-17 | 1,631.00 | 1,663.00 | 1,620.00 | 1,641.00 | 0.1M |
| 2023-10-16 | 1,600.00 | 1,630.00 | 1,561.00 | 1,623.00 | 0.1M |
| 2023-10-13 | 1,680.00 | 1,700.00 | 1,620.00 | 1,631.00 | 0.1M |
| 2023-10-12 | 1,708.00 | 1,729.00 | 1,673.00 | 1,675.00 | 0.1M |
| 2023-10-11 | 1,746.00 | 1,761.00 | 1,668.00 | 1,719.00 | 0.3M |
| 2023-10-10 | 1,751.00 | 1,874.00 | 1,741.00 | 1,786.00 | 0.3M |
| 2023-10-06 | 1,611.00 | 1,743.00 | 1,580.00 | 1,711.00 | 0.3M |
| 2023-10-05 | 1,560.00 | 1,630.00 | 1,541.00 | 1,605.00 | 0.1M |
| 2023-10-04 | 1,525.00 | 1,642.00 | 1,525.00 | 1,560.00 | 0.3M |
| 2023-10-03 | 1,662.00 | 1,664.00 | 1,544.00 | 1,565.00 | 0.3M |
| 2023-10-02 | 1,749.00 | 1,783.00 | 1,662.00 | 1,676.00 | 0.2M |
| 2023-09-29 | 1,746.00 | 1,764.00 | 1,726.00 | 1,736.00 | 0.1M |
| 2023-09-28 | 1,758.00 | 1,802.00 | 1,741.00 | 1,746.00 | 0.1M |
| 2023-09-27 | 1,777.00 | 1,820.00 | 1,755.00 | 1,790.00 | 0.1M |
| 2023-09-26 | 1,820.00 | 1,935.00 | 1,788.00 | 1,800.00 | 0.2M |
| 2023-09-25 | 2,097.00 | 2,097.00 | 1,837.00 | 1,848.00 | 0.3M |
| 2023-09-22 | 1,886.00 | 1,951.00 | 1,882.00 | 1,928.00 | 0.1M |
| 2023-09-21 | 1,950.00 | 1,955.00 | 1,888.00 | 1,913.00 | 0.1M |
| 2023-09-20 | 1,981.00 | 2,023.00 | 1,965.00 | 1,965.00 | 0.1M |
| 2023-09-19 | 2,028.00 | 2,045.00 | 1,972.00 | 2,004.00 | 0.2M |
| 2023-09-15 | 2,076.00 | 2,094.00 | 2,026.00 | 2,045.00 | 0.2M |
| 2023-09-14 | 2,200.00 | 2,212.00 | 2,020.00 | 2,091.00 | 0.2M |
| 2023-09-13 | 2,120.00 | 2,188.00 | 2,087.00 | 2,112.00 | 0.2M |
| 2023-09-12 | 2,069.00 | 2,163.00 | 2,055.00 | 2,086.00 | 0.2M |
| 2023-09-11 | 2,221.00 | 2,246.00 | 2,084.00 | 2,090.00 | 0.2M |
| 2023-09-08 | 2,240.00 | 2,262.00 | 2,178.00 | 2,248.00 | 0.1M |
| 2023-09-07 | 2,422.00 | 2,440.00 | 2,200.00 | 2,244.00 | 0.4M |
| 2023-09-06 | 2,455.00 | 2,527.00 | 2,405.00 | 2,451.00 | 0.2M |
| 2023-09-05 | 2,279.00 | 2,450.00 | 2,270.00 | 2,450.00 | 0.2M |
| 2023-09-04 | 2,250.00 | 2,325.00 | 2,153.00 | 2,292.00 | 0.3M |
| 2023-09-01 | 2,497.00 | 2,520.00 | 2,322.00 | 2,344.00 | 0.5M |
| 2023-08-31 | 2,495.00 | 2,631.00 | 2,420.00 | 2,497.00 | 0.9M |
| 2023-08-30 | 2,460.00 | 2,597.00 | 2,324.00 | 2,465.00 | 1.0M |
| 2023-08-29 | 2,290.00 | 2,453.00 | 2,210.00 | 2,436.00 | 0.6M |
| 2023-08-28 | 2,105.00 | 2,279.00 | 2,088.00 | 2,245.00 | 0.4M |
| 2023-08-25 | 2,088.00 | 2,146.00 | 2,035.00 | 2,090.00 | 0.3M |
| 2023-08-24 | 1,917.00 | 2,064.00 | 1,903.00 | 2,056.00 | 0.2M |
| 2023-08-23 | 1,933.00 | 1,970.00 | 1,880.00 | 1,934.00 | 0.2M |
| 2023-08-22 | 1,817.00 | 1,935.00 | 1,784.00 | 1,921.00 | 0.2M |
| 2023-08-21 | 1,800.00 | 1,850.00 | 1,780.00 | 1,782.00 | 0.1M |
| 2023-08-18 | 1,788.00 | 1,848.00 | 1,756.00 | 1,826.00 | 0.1M |
| 2023-08-17 | 1,780.00 | 1,819.00 | 1,724.00 | 1,806.00 | 0.1M |
| 2023-08-16 | 1,670.00 | 1,807.00 | 1,670.00 | 1,804.00 | 0.1M |
| 2023-08-15 | 1,682.00 | 1,722.00 | 1,673.00 | 1,700.00 | 0.1M |
| 2023-08-14 | 1,704.00 | 1,760.00 | 1,638.00 | 1,682.00 | 0.1M |
| 2023-08-10 | 1,712.00 | 1,726.00 | 1,672.00 | 1,704.00 | 0.1M |
| 2023-08-09 | 1,750.00 | 1,750.00 | 1,704.00 | 1,711.00 | 0.1M |
| 2023-08-08 | 1,804.00 | 1,819.00 | 1,738.00 | 1,751.00 | 0.1M |
| 2023-08-07 | 1,802.00 | 1,863.00 | 1,755.00 | 1,804.00 | 0.1M |
| 2023-08-04 | 1,836.00 | 1,882.00 | 1,796.00 | 1,815.00 | 0.1M |
| 2023-08-03 | 1,815.00 | 1,895.00 | 1,782.00 | 1,847.00 | 0.1M |
| 2023-08-02 | 1,809.00 | 1,838.00 | 1,780.00 | 1,816.00 | 0.1M |
| 2023-08-01 | 1,790.00 | 1,887.00 | 1,772.00 | 1,865.00 | 0.1M |
| 2023-07-31 | 1,798.00 | 1,836.00 | 1,766.00 | 1,796.00 | 0.1M |
| 2023-07-28 | 1,840.00 | 1,846.00 | 1,730.00 | 1,790.00 | 0.3M |
| 2023-07-27 | 1,899.00 | 1,939.00 | 1,841.00 | 1,841.00 | 0.2M |
| 2023-07-26 | 1,974.00 | 1,985.00 | 1,871.00 | 1,899.00 | 0.3M |
| 2023-07-25 | 1,946.00 | 2,006.00 | 1,904.00 | 1,974.00 | 0.5M |
| 2023-07-24 | 2,029.00 | 2,109.00 | 1,930.00 | 1,945.00 | 0.7M |
| 2023-07-21 | 2,181.00 | 2,326.00 | 2,016.00 | 2,038.00 | 3.7M |
| 2023-07-20 | 1,911.00 | 2,271.00 | 1,896.00 | 2,271.00 | 2.4M |
| 2023-07-19 | 1,900.00 | 1,946.00 | 1,831.00 | 1,871.00 | 0.3M |
| 2023-07-18 | 2,040.00 | 2,041.00 | 1,903.00 | 1,917.00 | 0.4M |
| 2023-07-14 | 2,000.00 | 2,074.00 | 1,982.00 | 2,044.00 | 0.5M |
| 2023-07-13 | 2,092.00 | 2,120.00 | 2,007.00 | 2,020.00 | 0.4M |
| 2023-07-12 | 2,100.00 | 2,217.00 | 2,020.00 | 2,122.00 | 0.9M |
| 2023-07-11 | 2,316.00 | 2,335.00 | 2,030.00 | 2,059.00 | 1.3M |
| 2023-07-10 | 2,400.00 | 2,499.00 | 2,250.00 | 2,276.00 | 3.1M |
| 2023-07-07 | 2,332.00 | 2,598.00 | 2,230.00 | 2,273.00 | 7.3M |
| 2023-07-06 | 2,120.00 | 2,690.00 | 2,069.00 | 2,382.00 | 17.4M |
| 2023-07-05 | 2,628.00 | 2,800.00 | 2,160.00 | 2,220.00 | 9.7M |
| 2023-07-04 | 2,268.00 | 2,378.00 | 2,220.00 | 2,378.00 | 0.6M |
| 2023-07-03 | 1,645.00 | 1,978.00 | 1,580.00 | 1,978.00 | 4.3M |
| 2023-06-30 | 1,484.00 | 1,588.00 | 1,434.00 | 1,578.00 | 1.2M |
| 2023-06-29 | 1,692.00 | 1,692.00 | 1,412.00 | 1,466.00 | 4.6M |
| 2023-06-28 | 1,432.00 | 1,612.00 | 1,383.00 | 1,612.00 | 4.6M |
| 2023-06-27 | 1,680.00 | 1,690.00 | 1,287.00 | 1,312.00 | 3.9M |