2,195.00
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 |
|---|---|---|---|---|---|
| 2024-12-26 | 2,925.00 | 2,925.00 | 2,925.00 | 2,925.00 | 0.0M |
| 2024-12-24 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 0.0M |
| 2024-12-23 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 0.0M |
| 2024-12-20 | 2,880.00 | 2,880.00 | 2,505.00 | 2,505.00 | 0.0M |
| 2024-12-19 | 2,595.00 | 2,595.00 | 2,505.00 | 2,505.00 | 0.0M |
| 2024-12-18 | 2,800.00 | 2,800.00 | 2,500.00 | 2,600.00 | 0.0M |
| 2024-12-17 | 3,190.00 | 3,190.00 | 2,505.00 | 2,505.00 | 0.0M |
| 2024-12-16 | 3,125.00 | 3,125.00 | 2,945.00 | 2,945.00 | 0.0M |
| 2024-12-13 | 3,190.00 | 3,190.00 | 2,410.00 | 2,900.00 | 0.0M |
| 2024-12-12 | 2,995.00 | 2,995.00 | 2,255.00 | 2,800.00 | 0.0M |
| 2024-12-11 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2024-12-10 | 3,310.00 | 3,310.00 | 3,065.00 | 3,065.00 | 0.0M |
| 2024-12-09 | 3,190.00 | 3,190.00 | 2,530.00 | 2,895.00 | 0.0M |
| 2024-12-06 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 0.0M |
| 2024-12-05 | 3,555.00 | 3,555.00 | 3,495.00 | 3,495.00 | 0.0M |
| 2024-12-04 | 3,315.00 | 3,315.00 | 2,460.00 | 3,095.00 | 0.0M |
| 2024-12-03 | 2,900.00 | 2,900.00 | 2,325.00 | 2,890.00 | 0.0M |
| 2024-12-02 | 3,290.00 | 3,290.00 | 2,550.00 | 2,700.00 | 0.0M |
| 2024-11-29 | 3,195.00 | 3,195.00 | 2,700.00 | 2,995.00 | 0.0M |
| 2024-11-28 | 3,400.00 | 3,400.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2024-11-27 | 3,315.00 | 3,315.00 | 2,500.00 | 3,000.00 | 0.0M |
| 2024-11-26 | 3,000.00 | 3,000.00 | 2,405.00 | 2,895.00 | 0.0M |
| 2024-11-25 | 3,190.00 | 3,190.00 | 2,550.00 | 2,690.00 | 0.0M |
| 2024-11-22 | 3,090.00 | 3,090.00 | 2,305.00 | 3,000.00 | 0.0M |
| 2024-11-21 | 2,765.00 | 2,765.00 | 2,695.00 | 2,695.00 | 0.0M |
| 2024-11-20 | 3,200.00 | 3,200.00 | 2,410.00 | 2,410.00 | 0.0M |
| 2024-11-19 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0M |
| 2024-11-18 | 3,145.00 | 3,145.00 | 2,675.00 | 3,115.00 | 0.0M |
| 2024-11-15 | 3,150.00 | 3,150.00 | 2,645.00 | 3,145.00 | 0.0M |
| 2024-11-14 | 2,650.00 | 2,890.00 | 2,500.00 | 2,890.00 | 0.0M |
| 2024-11-13 | 3,175.00 | 3,175.00 | 2,415.00 | 2,895.00 | 0.0M |
| 2024-11-12 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 0.0M |
| 2024-11-11 | 2,780.00 | 3,250.00 | 2,780.00 | 3,250.00 | 0.0M |
| 2024-11-07 | 2,795.00 | 3,275.00 | 2,795.00 | 3,275.00 | 0.0M |
| 2024-11-06 | 2,890.00 | 3,310.00 | 2,475.00 | 3,285.00 | 0.0M |
| 2024-11-05 | 2,890.00 | 3,320.00 | 2,505.00 | 2,890.00 | 0.0M |
| 2024-11-04 | 3,395.00 | 3,395.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2024-11-01 | 3,495.00 | 3,495.00 | 2,805.00 | 3,400.00 | 0.0M |
| 2024-10-31 | 3,180.00 | 3,385.00 | 2,535.00 | 3,295.00 | 0.0M |
| 2024-10-30 | 3,100.00 | 3,100.00 | 2,540.00 | 2,955.00 | 0.0M |
| 2024-10-29 | 2,615.00 | 2,980.00 | 2,615.00 | 2,960.00 | 0.0M |
| 2024-10-28 | 3,095.00 | 3,095.00 | 3,075.00 | 3,075.00 | 0.0M |
| 2024-10-25 | 3,100.00 | 3,100.00 | 2,400.00 | 2,980.00 | 0.0M |
| 2024-10-24 | 2,800.00 | 3,200.00 | 2,700.00 | 2,745.00 | 0.0M |
| 2024-10-23 | 3,200.00 | 3,200.00 | 2,795.00 | 2,795.00 | 0.0M |
| 2024-10-22 | 2,990.00 | 2,990.00 | 2,555.00 | 2,970.00 | 0.0M |
| 2024-10-21 | 3,100.00 | 3,100.00 | 2,540.00 | 3,000.00 | 0.0M |
| 2024-10-18 | 3,100.00 | 3,395.00 | 2,530.00 | 2,980.00 | 0.0M |
| 2024-10-17 | 2,995.00 | 3,445.00 | 2,550.00 | 2,975.00 | 0.0M |
| 2024-10-16 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2024-10-15 | 2,990.00 | 2,990.00 | 2,455.00 | 2,795.00 | 0.0M |
| 2024-10-14 | 2,880.00 | 2,990.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2024-10-11 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.0M |
| 2024-10-10 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.0M |
| 2024-10-08 | 2,895.00 | 2,895.00 | 2,320.00 | 2,585.00 | 0.0M |
| 2024-10-07 | 3,200.00 | 3,200.00 | 2,400.00 | 2,600.00 | 0.0M |
| 2024-10-04 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2024-10-02 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2024-09-30 | 2,800.00 | 2,800.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2024-09-27 | 2,500.00 | 2,500.00 | 2,495.00 | 2,500.00 | 0.0M |
| 2024-09-26 | 2,700.00 | 2,700.00 | 2,400.00 | 2,500.00 | 0.0M |
| 2024-09-25 | 2,790.00 | 2,790.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2024-09-24 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0M |
| 2024-09-23 | 2,800.00 | 2,800.00 | 2,450.00 | 2,595.00 | 0.0M |
| 2024-09-20 | 2,890.00 | 2,985.00 | 2,250.00 | 2,600.00 | 0.0M |
| 2024-09-19 | 2,890.00 | 2,890.00 | 2,600.00 | 2,600.00 | 0.0M |
| 2024-09-13 | 2,900.00 | 2,900.00 | 2,585.00 | 2,585.00 | 0.0M |
| 2024-09-12 | 2,900.00 | 2,900.00 | 2,425.00 | 2,595.00 | 0.0M |
| 2024-09-11 | 2,645.00 | 2,650.00 | 2,525.00 | 2,645.00 | 0.0M |
| 2024-09-10 | 3,070.00 | 3,070.00 | 2,505.00 | 2,800.00 | 0.0M |
| 2024-09-09 | 3,190.00 | 3,190.00 | 2,555.00 | 2,800.00 | 0.0M |
| 2024-09-06 | 3,000.00 | 3,000.00 | 2,525.00 | 2,800.00 | 0.0M |
| 2024-09-05 | 2,850.00 | 2,850.00 | 2,455.00 | 2,685.00 | 0.0M |
| 2024-09-04 | 3,390.00 | 3,390.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2024-09-03 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0M |
| 2024-09-02 | 3,540.00 | 3,540.00 | 2,635.00 | 2,635.00 | 0.0M |
| 2024-08-30 | 3,280.00 | 3,280.00 | 2,535.00 | 3,100.00 | 0.0M |
| 2024-08-28 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0M |
| 2024-08-27 | 3,280.00 | 3,280.00 | 2,710.00 | 2,985.00 | 0.0M |
| 2024-08-26 | 2,985.00 | 2,985.00 | 2,375.00 | 2,880.00 | 0.0M |
| 2024-08-23 | 2,990.00 | 2,990.00 | 2,640.00 | 2,640.00 | 0.0M |
| 2024-08-22 | 2,785.00 | 2,785.00 | 2,630.00 | 2,630.00 | 0.0M |
| 2024-08-21 | 2,625.00 | 3,000.00 | 2,625.00 | 2,795.00 | 0.0M |
| 2024-08-20 | 3,380.00 | 3,380.00 | 3,085.00 | 3,085.00 | 0.0M |
| 2024-08-19 | 3,040.00 | 3,040.00 | 2,600.00 | 2,980.00 | 0.0M |
| 2024-08-16 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0M |
| 2024-08-14 | 3,090.00 | 3,090.00 | 2,535.00 | 2,685.00 | 0.0M |
| 2024-08-13 | 3,190.00 | 3,640.00 | 2,715.00 | 2,715.00 | 0.0M |
| 2024-08-12 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0M |
| 2024-08-09 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 0.0M |
| 2024-08-08 | 3,350.00 | 3,350.00 | 2,600.00 | 3,295.00 | 0.0M |
| 2024-08-07 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2024-08-05 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 0.0M |
| 2024-08-02 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0M |
| 2024-08-01 | 3,235.00 | 3,235.00 | 2,525.00 | 2,885.00 | 0.0M |
| 2024-07-31 | 2,885.00 | 2,890.00 | 2,530.00 | 2,830.00 | 0.0M |
| 2024-07-30 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | 0.0M |
| 2024-07-29 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0M |
| 2024-07-26 | 2,885.00 | 2,885.00 | 2,500.00 | 2,520.00 | 0.0M |
| 2024-07-25 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 0.0M |
| 2024-07-24 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.0M |
| 2024-07-23 | 2,870.00 | 2,870.00 | 2,785.00 | 2,785.00 | 0.0M |
| 2024-07-22 | 2,880.00 | 2,880.00 | 2,505.00 | 2,745.00 | 0.0M |
| 2024-07-19 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | 0.0M |
| 2024-07-18 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | 0.0M |
| 2024-07-17 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | 0.0M |
| 2024-07-15 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 0.0M |
| 2024-07-12 | 2,885.00 | 2,885.00 | 2,510.00 | 2,795.00 | 0.0M |
| 2024-07-11 | 2,995.00 | 3,430.00 | 2,620.00 | 2,885.00 | 0.0M |
| 2024-07-10 | 3,320.00 | 3,320.00 | 3,320.00 | 2,995.00 | 0.0M |
| 2024-07-09 | 3,180.00 | 3,180.00 | 2,620.00 | 2,895.00 | 0.0M |
| 2024-07-08 | 2,790.00 | 2,790.00 | 2,600.00 | 2,785.00 | 0.0M |
| 2024-07-05 | 3,580.00 | 3,580.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2024-07-04 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2024-07-03 | 2,995.00 | 2,995.00 | 2,550.00 | 2,880.00 | 0.0M |
| 2024-07-02 | 3,000.00 | 3,000.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2024-07-01 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2024-06-28 | 2,735.00 | 2,735.00 | 2,565.00 | 2,565.00 | 0.0M |
| 2024-06-27 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0M |
| 2024-06-26 | 3,500.00 | 3,500.00 | 2,745.00 | 2,745.00 | 0.0M |
| 2024-06-25 | 3,500.00 | 3,500.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2024-06-24 | 3,190.00 | 3,190.00 | 2,420.00 | 3,085.00 | 0.0M |
| 2024-06-21 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0M |
| 2024-06-20 | 3,390.00 | 3,390.00 | 2,575.00 | 3,270.00 | 0.0M |
| 2024-06-19 | 3,100.00 | 3,100.00 | 2,950.00 | 2,950.00 | 0.0M |
| 2024-06-18 | 2,865.00 | 2,865.00 | 2,635.00 | 2,745.00 | 0.0M |
| 2024-06-17 | 3,210.00 | 3,210.00 | 2,420.00 | 3,100.00 | 0.0M |
| 2024-06-14 | 2,945.00 | 2,945.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2024-06-13 | 3,090.00 | 3,090.00 | 2,415.00 | 2,760.00 | 0.0M |
| 2024-06-12 | 2,870.00 | 2,870.00 | 2,785.00 | 2,785.00 | 0.0M |
| 2024-06-11 | 2,895.00 | 2,895.00 | 2,555.00 | 2,775.00 | 0.0M |
| 2024-06-10 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0.0M |
| 2024-06-07 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 0.0M |
| 2024-06-05 | 3,380.00 | 3,415.00 | 2,645.00 | 3,285.00 | 0.0M |
| 2024-06-04 | 2,995.00 | 2,995.00 | 2,635.00 | 2,985.00 | 0.0M |
| 2024-06-03 | 3,290.00 | 3,290.00 | 2,540.00 | 3,095.00 | 0.0M |
| 2024-05-31 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2024-05-30 | 3,190.00 | 3,190.00 | 2,915.00 | 2,915.00 | 0.0M |
| 2024-05-29 | 2,840.00 | 2,840.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2024-05-28 | 2,835.00 | 2,835.00 | 2,835.00 | 2,835.00 | 0.0M |
| 2024-05-27 | 2,845.00 | 2,845.00 | 2,775.00 | 2,775.00 | 0.0M |
| 2024-05-24 | 3,195.00 | 3,195.00 | 2,795.00 | 2,795.00 | 0.0M |
| 2024-05-23 | 2,895.00 | 3,295.00 | 2,690.00 | 2,845.00 | 0.0M |
| 2024-05-22 | 2,985.00 | 2,985.00 | 2,505.00 | 2,895.00 | 0.0M |
| 2024-05-20 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 0.0M |
| 2024-05-17 | 2,840.00 | 2,840.00 | 2,510.00 | 2,645.00 | 0.0M |
| 2024-05-16 | 2,830.00 | 2,830.00 | 2,830.00 | 2,520.00 | 0.0M |
| 2024-05-14 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0M |
| 2024-05-10 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 0.0M |
| 2024-05-09 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0M |
| 2024-05-07 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 0.0M |
| 2024-04-30 | 2,835.00 | 2,835.00 | 2,500.00 | 2,755.00 | 0.0M |
| 2024-04-29 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0M |
| 2024-04-26 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.0M |
| 2024-04-22 | 3,110.00 | 3,110.00 | 2,470.00 | 2,975.00 | 0.0M |
| 2024-04-18 | 2,725.00 | 2,725.00 | 2,725.00 | 2,725.00 | 0.0M |
| 2024-04-16 | 2,780.00 | 2,780.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2024-04-12 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2024-04-11 | 2,785.00 | 2,785.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2024-04-09 | 2,425.00 | 2,700.00 | 2,425.00 | 2,700.00 | 0.0M |
| 2024-04-08 | 2,795.00 | 2,795.00 | 2,770.00 | 2,770.00 | 0.0M |
| 2024-04-05 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 0.0M |
| 2024-04-01 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2024-03-28 | 2,840.00 | 2,840.00 | 2,765.00 | 2,765.00 | 0.0M |
| 2024-03-22 | 2,835.00 | 2,835.00 | 2,515.00 | 2,835.00 | 0.0M |
| 2024-03-21 | 2,505.00 | 2,745.00 | 2,505.00 | 2,715.00 | 0.0M |
| 2024-03-15 | 2,900.00 | 2,900.00 | 2,425.00 | 2,840.00 | 0.0M |
| 2024-03-14 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0M |
| 2024-03-13 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2024-03-11 | 2,620.00 | 2,845.00 | 2,620.00 | 2,845.00 | 0.0M |
| 2024-03-08 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.0M |
| 2024-03-07 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0M |
| 2024-02-28 | 2,615.00 | 2,625.00 | 2,615.00 | 2,900.00 | 0.0M |
| 2024-02-27 | 3,145.00 | 3,145.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2024-02-23 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0M |
| 2024-02-22 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 0.0M |
| 2024-02-20 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2024-02-19 | 2,785.00 | 2,785.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2024-02-16 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0M |
| 2024-02-15 | 2,655.00 | 2,795.00 | 2,655.00 | 2,795.00 | 0.0M |
| 2024-02-14 | 2,650.00 | 2,660.00 | 2,650.00 | 2,660.00 | 0.0M |
| 2024-02-13 | 2,935.00 | 2,935.00 | 2,660.00 | 2,660.00 | 0.0M |
| 2024-02-07 | 2,815.00 | 2,815.00 | 2,805.00 | 2,805.00 | 0.0M |
| 2024-02-06 | 2,995.00 | 2,995.00 | 2,475.00 | 2,695.00 | 0.0M |
| 2024-02-02 | 2,635.00 | 2,635.00 | 2,590.00 | 2,685.00 | 0.0M |
| 2024-01-31 | 2,780.00 | 2,780.00 | 2,645.00 | 2,645.00 | 0.0M |
| 2024-01-25 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 0.0M |
| 2024-01-24 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.0M |
| 2024-01-22 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0M |
| 2024-01-19 | 3,195.00 | 3,195.00 | 2,795.00 | 2,795.00 | 0.0M |
| 2024-01-18 | 3,195.00 | 3,195.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2024-01-16 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2024-01-12 | 3,100.00 | 3,100.00 | 2,535.00 | 2,945.00 | 0.0M |
| 2024-01-11 | 2,845.00 | 2,845.00 | 2,845.00 | 2,845.00 | 0.0M |
| 2024-01-09 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 0.0M |
| 2024-01-08 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 0.0M |
| 2024-01-05 | 3,170.00 | 3,170.00 | 2,785.00 | 2,785.00 | 0.0M |
| 2024-01-04 | 2,895.00 | 2,895.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2024-01-02 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0M |