4,098.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 3,653.00 | 3,653.00 | 3,647.00 | 3,650.00 | 0.0M |
| 2024-12-26 | 3,603.00 | 3,615.00 | 3,601.00 | 3,615.00 | 0.0M |
| 2024-12-25 | 3,570.00 | 3,570.00 | 3,542.00 | 3,542.00 | 0.0M |
| 2024-12-23 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0M |
| 2024-12-19 | 3,519.00 | 3,531.00 | 3,519.00 | 3,531.00 | 0.0M |
| 2024-12-18 | 3,560.00 | 3,567.00 | 3,560.00 | 3,567.00 | 0.0M |
| 2024-12-17 | 3,586.00 | 3,586.00 | 3,571.00 | 3,571.00 | 0.0M |
| 2024-12-16 | 3,590.00 | 3,590.00 | 3,575.00 | 3,575.00 | 0.0M |
| 2024-12-13 | 3,597.00 | 3,597.00 | 3,581.00 | 3,588.00 | 0.0M |
| 2024-12-12 | 3,440.00 | 3,643.00 | 3,440.00 | 3,636.00 | 0.0M |
| 2024-12-11 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0M |
| 2024-12-10 | 3,600.00 | 3,600.00 | 3,573.00 | 3,582.00 | 0.0M |
| 2024-12-09 | 3,570.00 | 3,571.00 | 3,564.00 | 3,564.00 | 0.0M |
| 2024-12-04 | 3,590.00 | 3,590.00 | 3,574.00 | 3,574.00 | 0.0M |
| 2024-12-03 | 3,557.00 | 3,588.00 | 3,557.00 | 3,588.00 | 0.0M |
| 2024-12-02 | 3,500.00 | 3,525.00 | 3,492.00 | 3,522.00 | 0.0M |
| 2024-11-22 | 3,500.00 | 3,507.00 | 3,499.00 | 3,499.00 | 0.0M |
| 2024-11-21 | 3,477.00 | 3,477.00 | 3,475.00 | 3,475.00 | 0.0M |
| 2024-11-18 | 3,512.00 | 3,514.00 | 3,508.00 | 3,514.00 | 0.0M |
| 2024-11-15 | 3,550.00 | 3,551.00 | 3,536.00 | 3,536.00 | 0.0M |
| 2024-11-14 | 3,524.00 | 3,524.00 | 3,524.00 | 3,524.00 | 0.0M |
| 2024-11-12 | 3,600.00 | 3,607.00 | 3,600.00 | 3,607.00 | 0.0M |
| 2024-11-11 | 3,583.00 | 3,583.00 | 3,566.00 | 3,566.00 | 0.0M |
| 2024-11-08 | 3,563.00 | 3,567.00 | 3,560.00 | 3,560.00 | 0.0M |
| 2024-11-07 | 3,556.00 | 3,556.00 | 3,556.00 | 3,556.00 | 0.0M |
| 2024-11-06 | 3,467.00 | 3,539.00 | 3,467.00 | 3,519.00 | 0.0M |
| 2024-11-05 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0M |
| 2024-11-01 | 3,423.00 | 3,443.00 | 3,423.00 | 3,423.00 | 0.0M |
| 2024-10-31 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | 0.0M |
| 2024-10-30 | 3,498.00 | 3,498.00 | 3,498.00 | 3,498.00 | 0.0M |
| 2024-10-29 | 3,463.00 | 3,478.00 | 3,463.00 | 3,478.00 | 0.0M |
| 2024-10-28 | 3,397.00 | 3,454.00 | 3,397.00 | 3,437.00 | 0.0M |
| 2024-10-25 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0M |
| 2024-10-24 | 3,432.00 | 3,432.00 | 3,428.00 | 3,428.00 | 0.0M |
| 2024-10-22 | 3,466.00 | 3,466.00 | 3,417.00 | 3,417.00 | 0.0M |
| 2024-10-18 | 3,494.00 | 3,494.00 | 3,484.00 | 3,484.00 | 0.0M |
| 2024-10-17 | 3,505.00 | 3,505.00 | 3,494.00 | 3,494.00 | 0.0M |
| 2024-10-16 | 3,488.00 | 3,507.00 | 3,488.00 | 3,498.00 | 0.0M |
| 2024-10-15 | 3,545.00 | 3,551.00 | 3,539.00 | 3,551.00 | 0.0M |
| 2024-10-11 | 3,525.00 | 3,536.00 | 3,525.00 | 3,534.00 | 0.0M |
| 2024-10-10 | 3,514.00 | 3,519.00 | 3,514.00 | 3,519.00 | 0.0M |
| 2024-10-09 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2024-10-07 | 3,552.00 | 3,570.00 | 3,552.00 | 3,570.00 | 0.0M |
| 2024-10-03 | 3,517.00 | 3,517.00 | 3,472.00 | 3,472.00 | 0.0M |
| 2024-10-02 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0M |
| 2024-10-01 | 3,493.00 | 3,493.00 | 3,463.00 | 3,484.00 | 0.0M |
| 2024-09-30 | 3,415.00 | 3,432.00 | 3,414.00 | 3,423.00 | 0.0M |
| 2024-09-27 | 3,514.00 | 3,554.00 | 3,494.00 | 3,554.00 | 0.0M |
| 2024-09-26 | 3,472.00 | 3,478.00 | 3,472.00 | 3,478.00 | 0.0M |
| 2024-09-25 | 3,404.00 | 3,404.00 | 3,398.00 | 3,403.00 | 0.0M |
| 2024-09-24 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 0.0M |
| 2024-09-20 | 3,405.00 | 3,413.00 | 3,390.00 | 3,390.00 | 0.0M |
| 2024-09-19 | 3,340.00 | 3,360.00 | 3,340.00 | 3,360.00 | 0.0M |
| 2024-09-17 | 3,269.00 | 3,269.00 | 3,269.00 | 3,269.00 | 0.0M |
| 2024-09-13 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 0.0M |
| 2024-09-12 | 3,297.00 | 3,321.00 | 3,288.00 | 3,321.00 | 0.0M |
| 2024-09-11 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 0.0M |
| 2024-09-10 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0M |
| 2024-09-09 | 3,215.00 | 3,275.00 | 3,215.00 | 3,275.00 | 0.0M |
| 2024-09-06 | 3,327.00 | 3,327.00 | 3,323.00 | 3,323.00 | 0.0M |
| 2024-09-05 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0M |
| 2024-09-04 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0M |
| 2024-09-03 | 3,503.00 | 3,503.00 | 3,497.00 | 3,497.00 | 0.0M |
| 2024-09-02 | 3,501.00 | 3,501.00 | 3,474.00 | 3,474.00 | 0.0M |
| 2024-08-30 | 3,460.00 | 3,471.00 | 3,460.00 | 3,464.00 | 0.0M |
| 2024-08-28 | 3,421.00 | 3,423.00 | 3,421.00 | 3,423.00 | 0.0M |
| 2024-08-27 | 3,404.00 | 3,405.00 | 3,404.00 | 3,405.00 | 0.0M |
| 2024-08-23 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0M |
| 2024-08-21 | 3,400.00 | 3,403.00 | 3,400.00 | 3,402.00 | 0.0M |
| 2024-08-20 | 3,411.00 | 3,411.00 | 3,411.00 | 3,411.00 | 0.0M |
| 2024-08-19 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0M |
| 2024-08-16 | 3,406.00 | 3,436.00 | 3,406.00 | 3,436.00 | 0.0M |
| 2024-08-14 | 3,320.00 | 3,320.00 | 3,304.00 | 3,304.00 | 0.0M |
| 2024-08-13 | 3,249.00 | 3,262.00 | 3,249.00 | 3,262.00 | 0.0M |
| 2024-08-09 | 3,208.00 | 3,208.00 | 3,143.00 | 3,143.00 | 0.0M |
| 2024-08-08 | 3,161.00 | 3,161.00 | 3,137.00 | 3,137.00 | 0.0M |
| 2024-08-07 | 3,074.00 | 3,238.00 | 3,074.00 | 3,220.00 | 0.0M |
| 2024-08-06 | 2,978.00 | 3,079.00 | 2,978.00 | 3,075.00 | 0.0M |
| 2024-08-05 | 3,070.00 | 3,070.00 | 3,002.00 | 3,048.00 | 0.0M |
| 2024-08-02 | 3,378.00 | 3,378.00 | 3,248.00 | 3,248.00 | 0.0M |
| 2024-08-01 | 3,477.00 | 3,477.00 | 3,447.00 | 3,448.00 | 0.0M |
| 2024-07-31 | 3,533.00 | 3,533.00 | 3,522.00 | 3,522.00 | 0.0M |
| 2024-07-30 | 3,509.00 | 3,513.00 | 3,502.00 | 3,513.00 | 0.0M |
| 2024-07-26 | 3,386.00 | 3,479.00 | 3,386.00 | 3,438.00 | 0.0M |
| 2024-07-25 | 3,493.00 | 3,493.00 | 3,455.00 | 3,455.00 | 0.0M |
| 2024-07-24 | 3,617.00 | 3,620.00 | 3,614.00 | 3,614.00 | 0.0M |
| 2024-07-23 | 3,645.00 | 3,645.00 | 3,631.00 | 3,637.00 | 0.0M |
| 2024-07-22 | 3,660.00 | 3,660.00 | 3,624.00 | 3,627.00 | 0.0M |
| 2024-07-19 | 3,666.00 | 3,673.00 | 3,666.00 | 3,669.00 | 0.0M |
| 2024-07-18 | 3,684.00 | 3,702.00 | 3,684.00 | 3,690.00 | 0.0M |
| 2024-07-17 | 3,756.00 | 3,756.00 | 3,743.00 | 3,743.00 | 0.0M |
| 2024-07-16 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | 0.0M |
| 2024-07-12 | 3,700.00 | 3,727.00 | 3,697.00 | 3,724.00 | 0.0M |
| 2024-07-11 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0M |
| 2024-07-10 | 3,745.00 | 3,750.00 | 3,741.00 | 3,741.00 | 0.0M |
| 2024-07-09 | 3,694.00 | 3,745.00 | 3,694.00 | 3,745.00 | 0.0M |
| 2024-07-08 | 3,734.00 | 3,744.00 | 3,734.00 | 3,734.00 | 0.0M |
| 2024-07-05 | 3,760.00 | 3,760.00 | 3,744.00 | 3,746.00 | 0.0M |
| 2024-07-04 | 3,750.00 | 3,767.00 | 3,750.00 | 3,763.00 | 0.0M |
| 2024-07-03 | 3,698.00 | 3,729.00 | 3,698.00 | 3,729.00 | 0.0M |
| 2024-07-02 | 3,660.00 | 3,694.00 | 3,660.00 | 3,694.00 | 0.0M |
| 2024-07-01 | 3,650.00 | 3,650.00 | 3,648.00 | 3,648.00 | 0.0M |
| 2024-06-28 | 3,641.00 | 3,641.00 | 3,633.00 | 3,635.00 | 0.0M |
| 2024-06-27 | 3,613.00 | 3,613.00 | 3,613.00 | 3,613.00 | 0.0M |
| 2024-06-26 | 3,620.00 | 3,623.00 | 3,614.00 | 3,623.00 | 0.0M |
| 2024-06-25 | 3,584.00 | 3,600.00 | 3,584.00 | 3,600.00 | 0.0M |
| 2024-06-21 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 0.0M |
| 2024-06-20 | 3,509.00 | 3,509.00 | 3,509.00 | 3,509.00 | 0.0M |
| 2024-06-19 | 3,508.00 | 3,508.00 | 3,506.00 | 3,506.00 | 0.0M |
| 2024-06-18 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0M |
| 2024-06-17 | 3,484.00 | 3,484.00 | 3,461.00 | 3,461.00 | 0.0M |
| 2024-06-12 | 3,547.00 | 3,547.00 | 3,547.00 | 3,547.00 | 0.0M |
| 2024-06-10 | 3,569.00 | 3,580.00 | 3,569.00 | 3,580.00 | 0.0M |
| 2024-06-06 | 3,562.00 | 3,562.00 | 3,562.00 | 3,562.00 | 0.0M |
| 2024-06-05 | 3,541.00 | 3,541.00 | 3,541.00 | 3,541.00 | 0.0M |
| 2024-06-04 | 3,581.00 | 3,581.00 | 3,581.00 | 3,581.00 | 0.0M |
| 2024-06-03 | 3,580.00 | 3,586.00 | 3,580.00 | 3,581.00 | 0.0M |
| 2024-05-31 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0M |
| 2024-05-30 | 3,458.00 | 3,486.00 | 3,458.00 | 3,486.00 | 0.0M |
| 2024-05-29 | 3,560.00 | 3,560.00 | 3,526.00 | 3,526.00 | 0.0M |
| 2024-05-28 | 3,544.00 | 3,544.00 | 3,543.00 | 3,544.00 | 0.0M |
| 2024-05-27 | 3,522.00 | 3,529.00 | 3,522.00 | 3,529.00 | 0.0M |
| 2024-05-23 | 3,522.00 | 3,522.00 | 3,522.00 | 3,522.00 | 0.0M |
| 2024-05-22 | 3,536.00 | 3,536.00 | 3,508.00 | 3,508.00 | 0.0M |
| 2024-05-21 | 3,553.00 | 3,557.00 | 3,543.00 | 3,543.00 | 0.0M |
| 2024-05-20 | 3,520.00 | 3,545.00 | 3,520.00 | 3,545.00 | 0.0M |
| 2024-05-17 | 3,495.00 | 3,512.00 | 3,495.00 | 3,512.00 | 0.0M |
| 2024-05-16 | 3,490.00 | 3,494.00 | 3,490.00 | 3,494.00 | 0.0M |
| 2024-05-15 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2024-05-14 | 3,475.00 | 3,475.00 | 3,448.00 | 3,448.00 | 0.0M |
| 2024-05-10 | 3,454.00 | 3,488.00 | 3,454.00 | 3,461.00 | 0.0M |
| 2024-05-09 | 3,459.00 | 3,459.00 | 3,459.00 | 3,459.00 | 0.0M |
| 2024-05-07 | 3,492.00 | 3,495.00 | 3,492.00 | 3,495.00 | 0.0M |
| 2024-05-02 | 3,463.00 | 3,471.00 | 3,463.00 | 3,471.00 | 0.0M |
| 2024-05-01 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.0M |
| 2024-04-30 | 3,491.00 | 3,491.00 | 3,480.00 | 3,480.00 | 0.0M |
| 2024-04-26 | 3,414.00 | 3,414.00 | 3,413.00 | 3,413.00 | 0.0M |
| 2024-04-24 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0M |
| 2024-04-23 | 3,379.00 | 3,379.00 | 3,379.00 | 3,379.00 | 0.0M |
| 2024-04-22 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0M |
| 2024-04-19 | 3,371.00 | 3,371.00 | 3,344.00 | 3,345.00 | 0.0M |
| 2024-04-18 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0M |
| 2024-04-16 | 3,454.00 | 3,454.00 | 3,439.00 | 3,439.00 | 0.0M |
| 2024-04-12 | 3,513.00 | 3,513.00 | 3,513.00 | 3,513.00 | 0.0M |
| 2024-04-11 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0M |
| 2024-04-10 | 3,506.00 | 3,506.00 | 3,494.00 | 3,494.00 | 0.0M |
| 2024-04-09 | 3,496.00 | 3,496.00 | 3,494.00 | 3,494.00 | 0.0M |
| 2024-04-08 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 0.0M |
| 2024-04-05 | 3,450.00 | 3,450.00 | 3,434.00 | 3,446.00 | 0.0M |
| 2024-04-04 | 3,502.00 | 3,502.00 | 3,486.00 | 3,486.00 | 0.0M |
| 2024-04-03 | 3,456.00 | 3,461.00 | 3,451.00 | 3,451.00 | 0.0M |
| 2024-04-02 | 3,490.00 | 3,490.00 | 3,489.00 | 3,489.00 | 0.0M |
| 2024-04-01 | 3,528.00 | 3,528.00 | 3,460.00 | 3,475.00 | 0.0M |
| 2024-03-29 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | 0.0M |
| 2024-03-28 | 3,503.00 | 3,503.00 | 3,503.00 | 3,503.00 | 0.0M |
| 2024-03-27 | 3,527.00 | 3,546.00 | 3,527.00 | 3,546.00 | 0.0M |
| 2024-03-26 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2024-03-25 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0M |
| 2024-03-22 | 3,540.00 | 3,543.00 | 3,540.00 | 3,543.00 | 0.0M |
| 2024-03-21 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 0.0M |
| 2024-03-19 | 3,432.00 | 3,461.00 | 3,432.00 | 3,461.00 | 0.0M |
| 2024-03-18 | 3,385.00 | 3,410.00 | 3,385.00 | 3,410.00 | 0.0M |
| 2024-03-15 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | 0.0M |
| 2024-03-11 | 3,300.00 | 3,363.00 | 3,300.00 | 3,357.00 | 0.0M |
| 2024-03-08 | 3,420.00 | 3,429.00 | 3,420.00 | 3,429.00 | 0.0M |
| 2024-03-07 | 3,460.00 | 3,460.00 | 3,423.00 | 3,423.00 | 0.0M |
| 2024-03-06 | 3,435.00 | 3,440.00 | 3,435.00 | 3,436.00 | 0.0M |
| 2024-03-05 | 3,406.00 | 3,430.00 | 3,406.00 | 3,427.00 | 0.0M |
| 2024-03-04 | 3,341.00 | 3,420.00 | 3,341.00 | 3,409.00 | 0.0M |
| 2024-03-01 | 3,380.00 | 3,410.00 | 3,380.00 | 3,410.00 | 0.0M |
| 2024-02-29 | 3,353.00 | 3,353.00 | 3,353.00 | 3,353.00 | 0.0M |
| 2024-02-28 | 3,356.00 | 3,357.00 | 3,356.00 | 3,357.00 | 0.0M |
| 2024-02-26 | 3,350.00 | 3,369.00 | 3,350.00 | 3,369.00 | 0.0M |
| 2024-02-22 | 3,323.00 | 3,338.00 | 3,323.00 | 3,338.00 | 0.0M |
| 2024-02-20 | 3,335.00 | 3,335.00 | 3,301.00 | 3,301.00 | 0.0M |
| 2024-02-16 | 3,310.00 | 3,325.00 | 3,310.00 | 3,325.00 | 0.0M |
| 2024-02-15 | 3,278.00 | 3,278.00 | 3,270.00 | 3,278.00 | 0.0M |
| 2024-02-14 | 3,273.00 | 3,277.00 | 3,260.00 | 3,277.00 | 0.0M |
| 2024-02-13 | 3,275.00 | 3,308.00 | 3,269.00 | 3,308.00 | 0.0M |
| 2024-02-09 | 3,229.00 | 3,232.00 | 3,229.00 | 3,232.00 | 0.0M |
| 2024-02-08 | 3,233.00 | 3,240.00 | 3,233.00 | 3,240.00 | 0.0M |
| 2024-02-07 | 3,209.00 | 3,209.00 | 3,200.00 | 3,208.00 | 0.0M |
| 2024-02-06 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0M |
| 2024-02-05 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0M |
| 2024-02-01 | 3,184.00 | 3,185.00 | 3,184.00 | 3,185.00 | 0.0M |
| 2024-01-30 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | 0.0M |
| 2024-01-29 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2024-01-26 | 3,170.00 | 3,170.00 | 3,142.00 | 3,142.00 | 0.0M |
| 2024-01-25 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | 0.0M |
| 2024-01-24 | 3,192.00 | 3,199.00 | 3,192.00 | 3,199.00 | 0.0M |
| 2024-01-23 | 3,210.00 | 3,220.00 | 3,210.00 | 3,220.00 | 0.0M |
| 2024-01-22 | 3,194.00 | 3,200.00 | 3,194.00 | 3,196.00 | 0.0M |
| 2024-01-19 | 3,175.00 | 3,175.00 | 3,163.00 | 3,166.00 | 0.0M |
| 2024-01-18 | 3,144.00 | 3,144.00 | 3,140.00 | 3,140.00 | 0.0M |
| 2024-01-17 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0M |
| 2024-01-16 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2024-01-15 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2024-01-12 | 3,150.00 | 3,170.00 | 3,137.00 | 3,137.00 | 0.0M |
| 2024-01-11 | 3,101.00 | 3,128.00 | 3,101.00 | 3,128.00 | 0.0M |
| 2024-01-10 | 3,047.00 | 3,070.00 | 3,045.00 | 3,070.00 | 0.0M |
| 2024-01-09 | 3,020.00 | 3,021.00 | 3,020.00 | 3,021.00 | 0.0M |
| 2024-01-05 | 3,008.00 | 3,028.00 | 3,008.00 | 3,028.00 | 0.0M |
| 2024-01-04 | 2,993.50 | 3,000.00 | 2,993.50 | 3,000.00 | 0.0M |