1,644.00
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 | 1,550.00 | 1,690.00 | 1,545.00 | 1,644.00 | 0.9M |
| 2025-09-25 | 2,100.00 | 2,255.00 | 1,648.00 | 1,684.00 | 5.9M |
| 2025-09-24 | 1,750.00 | 1,896.00 | 1,719.00 | 1,855.00 | 1.1M |
| 2025-09-23 | 1,750.00 | 1,786.00 | 1,731.00 | 1,750.00 | 0.3M |
| 2025-09-22 | 1,679.00 | 1,796.00 | 1,636.00 | 1,750.00 | 0.6M |
| 2025-09-19 | 1,699.00 | 1,699.00 | 1,625.00 | 1,645.00 | 0.4M |
| 2025-09-18 | 1,729.00 | 1,729.00 | 1,658.00 | 1,699.00 | 0.2M |
| 2025-09-17 | 1,729.00 | 1,767.00 | 1,650.00 | 1,700.00 | 0.3M |
| 2025-09-16 | 1,781.00 | 1,809.00 | 1,724.00 | 1,729.00 | 0.4M |
| 2025-09-15 | 1,865.00 | 1,878.00 | 1,691.00 | 1,777.00 | 1.4M |
| 2025-09-12 | 1,827.00 | 1,900.00 | 1,721.00 | 1,899.00 | 1.2M |
| 2025-09-11 | 1,632.00 | 1,895.00 | 1,610.00 | 1,846.00 | 2.0M |
| 2025-09-10 | 1,691.00 | 1,718.00 | 1,641.00 | 1,665.00 | 0.2M |
| 2025-09-09 | 1,670.00 | 1,698.00 | 1,638.00 | 1,691.00 | 0.2M |
| 2025-09-08 | 1,641.00 | 1,710.00 | 1,636.00 | 1,680.00 | 0.3M |
| 2025-09-05 | 1,669.00 | 1,669.00 | 1,587.00 | 1,641.00 | 0.1M |
| 2025-09-04 | 1,610.00 | 1,654.00 | 1,588.00 | 1,637.00 | 0.2M |
| 2025-09-03 | 1,599.00 | 1,649.00 | 1,550.00 | 1,620.00 | 0.4M |
| 2025-09-02 | 1,600.00 | 1,652.00 | 1,564.00 | 1,600.00 | 0.2M |
| 2025-09-01 | 1,627.00 | 1,639.00 | 1,566.00 | 1,600.00 | 0.2M |
| 2025-08-29 | 1,690.00 | 1,720.00 | 1,619.00 | 1,626.00 | 0.1M |
| 2025-08-28 | 1,728.00 | 1,762.00 | 1,645.00 | 1,668.00 | 0.6M |
| 2025-08-27 | 1,718.00 | 1,767.00 | 1,662.00 | 1,745.00 | 0.4M |
| 2025-08-26 | 1,613.00 | 1,722.00 | 1,610.00 | 1,718.00 | 0.4M |
| 2025-08-25 | 1,706.00 | 1,736.00 | 1,601.00 | 1,613.00 | 0.3M |
| 2025-08-22 | 1,706.00 | 1,721.00 | 1,673.00 | 1,700.00 | 0.3M |
| 2025-08-21 | 1,601.00 | 1,712.00 | 1,601.00 | 1,706.00 | 0.3M |
| 2025-08-20 | 1,660.00 | 1,670.00 | 1,564.00 | 1,650.00 | 0.3M |
| 2025-08-19 | 1,690.00 | 1,779.00 | 1,567.00 | 1,621.00 | 0.5M |
| 2025-08-18 | 1,728.00 | 1,820.00 | 1,703.00 | 1,726.00 | 0.3M |
| 2025-08-14 | 1,682.00 | 1,751.00 | 1,612.00 | 1,728.00 | 0.5M |
| 2025-08-13 | 1,688.00 | 1,745.00 | 1,474.00 | 1,682.00 | 1.3M |
| 2025-08-12 | 1,809.00 | 1,835.00 | 1,660.00 | 1,690.00 | 0.7M |
| 2025-08-11 | 2,005.00 | 2,010.00 | 1,790.00 | 1,808.00 | 1.1M |
| 2025-08-08 | 1,979.00 | 2,030.00 | 1,976.00 | 2,005.00 | 0.4M |
| 2025-08-07 | 1,983.00 | 2,050.00 | 1,959.00 | 2,005.00 | 0.7M |
| 2025-08-06 | 2,020.00 | 2,055.00 | 1,912.00 | 1,982.00 | 1.2M |
| 2025-08-05 | 1,840.00 | 2,035.00 | 1,827.00 | 2,020.00 | 1.6M |
| 2025-08-04 | 1,832.00 | 1,890.00 | 1,799.00 | 1,836.00 | 0.8M |
| 2025-08-01 | 1,750.00 | 1,897.00 | 1,714.00 | 1,830.00 | 1.6M |
| 2025-07-31 | 1,645.00 | 1,740.00 | 1,640.00 | 1,735.00 | 0.8M |
| 2025-07-30 | 1,543.00 | 1,672.00 | 1,543.00 | 1,645.00 | 0.7M |
| 2025-07-29 | 1,567.00 | 1,568.00 | 1,517.00 | 1,561.00 | 0.3M |
| 2025-07-28 | 1,492.00 | 1,560.00 | 1,491.00 | 1,525.00 | 0.2M |
| 2025-07-25 | 1,545.00 | 1,582.00 | 1,509.00 | 1,521.00 | 0.3M |
| 2025-07-24 | 1,453.00 | 1,580.00 | 1,430.00 | 1,567.00 | 0.7M |
| 2025-07-23 | 1,484.00 | 1,497.00 | 1,436.00 | 1,453.00 | 0.2M |
| 2025-07-22 | 1,465.00 | 1,498.00 | 1,444.00 | 1,486.00 | 0.2M |
| 2025-07-21 | 1,441.00 | 1,483.00 | 1,410.00 | 1,465.00 | 0.2M |
| 2025-07-18 | 1,508.00 | 1,525.00 | 1,431.00 | 1,466.00 | 0.4M |
| 2025-07-17 | 1,544.00 | 1,551.00 | 1,492.00 | 1,526.00 | 0.3M |
| 2025-07-16 | 1,528.00 | 1,566.00 | 1,504.00 | 1,544.00 | 0.2M |
| 2025-07-15 | 1,548.00 | 1,579.00 | 1,492.00 | 1,548.00 | 0.3M |
| 2025-07-14 | 1,525.00 | 1,580.00 | 1,513.00 | 1,548.00 | 0.2M |
| 2025-07-11 | 1,526.00 | 1,564.00 | 1,522.00 | 1,540.00 | 0.2M |
| 2025-07-10 | 1,524.00 | 1,550.00 | 1,497.00 | 1,525.00 | 0.2M |
| 2025-07-09 | 1,515.00 | 1,544.00 | 1,475.00 | 1,524.00 | 0.2M |
| 2025-07-08 | 1,518.00 | 1,553.00 | 1,501.00 | 1,523.00 | 0.2M |
| 2025-07-07 | 1,492.00 | 1,550.00 | 1,458.00 | 1,534.00 | 0.3M |
| 2025-07-04 | 1,465.00 | 1,496.00 | 1,444.00 | 1,492.00 | 0.2M |
| 2025-07-03 | 1,474.00 | 1,498.00 | 1,455.00 | 1,465.00 | 0.2M |
| 2025-07-02 | 1,460.00 | 1,476.00 | 1,423.00 | 1,474.00 | 0.2M |
| 2025-07-01 | 1,447.00 | 1,467.00 | 1,397.00 | 1,460.00 | 0.2M |
| 2025-06-30 | 1,549.00 | 1,549.00 | 1,421.00 | 1,453.00 | 0.4M |
| 2025-06-27 | 1,430.00 | 1,563.00 | 1,426.00 | 1,534.00 | 1.4M |
| 2025-06-26 | 1,350.00 | 1,504.00 | 1,300.00 | 1,433.00 | 2.2M |
| 2025-06-25 | 1,372.00 | 1,372.00 | 1,328.00 | 1,350.00 | 0.2M |
| 2025-06-24 | 1,385.00 | 1,408.00 | 1,277.00 | 1,349.00 | 0.4M |
| 2025-06-23 | 1,445.00 | 1,447.00 | 1,306.00 | 1,350.00 | 0.7M |
| 2025-06-20 | 1,500.00 | 1,520.00 | 1,438.00 | 1,448.00 | 0.4M |
| 2025-06-19 | 1,459.00 | 1,550.00 | 1,459.00 | 1,490.00 | 0.4M |
| 2025-06-18 | 1,471.00 | 1,518.00 | 1,410.00 | 1,459.00 | 0.2M |
| 2025-06-17 | 1,419.00 | 1,500.00 | 1,399.00 | 1,470.00 | 0.5M |
| 2025-06-16 | 1,514.00 | 1,525.00 | 1,396.00 | 1,419.00 | 0.6M |
| 2025-06-13 | 1,536.00 | 1,536.00 | 1,470.00 | 1,516.00 | 0.3M |
| 2025-06-12 | 1,558.00 | 1,570.00 | 1,483.00 | 1,500.00 | 0.5M |
| 2025-06-11 | 1,566.00 | 1,582.00 | 1,502.00 | 1,558.00 | 0.1M |
| 2025-06-10 | 1,596.00 | 1,596.00 | 1,532.00 | 1,565.00 | 0.2M |
| 2025-06-09 | 1,561.00 | 1,600.00 | 1,544.00 | 1,550.00 | 0.2M |
| 2025-06-05 | 1,588.00 | 1,596.00 | 1,554.00 | 1,587.00 | 0.2M |
| 2025-06-04 | 1,528.00 | 1,605.00 | 1,521.00 | 1,588.00 | 0.3M |
| 2025-06-02 | 1,532.00 | 1,548.00 | 1,495.00 | 1,542.00 | 0.3M |
| 2025-05-30 | 1,508.00 | 1,538.00 | 1,490.00 | 1,508.00 | 0.2M |
| 2025-05-29 | 1,519.00 | 1,580.00 | 1,495.00 | 1,508.00 | 0.4M |
| 2025-05-28 | 1,710.00 | 1,710.00 | 1,454.00 | 1,510.00 | 1.8M |
| 2025-05-27 | 1,780.00 | 1,786.00 | 1,700.00 | 1,735.00 | 0.3M |
| 2025-05-26 | 1,624.00 | 1,843.00 | 1,602.00 | 1,779.00 | 1.2M |
| 2025-05-23 | 1,620.00 | 1,667.00 | 1,605.00 | 1,619.00 | 0.2M |
| 2025-05-22 | 1,599.00 | 1,647.00 | 1,586.00 | 1,640.00 | 0.5M |
| 2025-05-21 | 1,602.00 | 1,659.00 | 1,583.00 | 1,599.00 | 0.5M |
| 2025-05-20 | 1,741.00 | 1,779.00 | 1,602.00 | 1,602.00 | 0.7M |
| 2025-05-19 | 1,800.00 | 1,809.00 | 1,701.00 | 1,739.00 | 0.5M |
| 2025-05-16 | 1,794.00 | 1,810.00 | 1,723.00 | 1,799.00 | 0.7M |
| 2025-05-15 | 1,870.00 | 1,894.00 | 1,810.00 | 1,821.00 | 0.5M |
| 2025-05-14 | 1,900.00 | 1,900.00 | 1,781.00 | 1,881.00 | 0.3M |
| 2025-05-13 | 1,905.00 | 1,916.00 | 1,876.00 | 1,900.00 | 0.2M |
| 2025-05-12 | 1,948.00 | 1,948.00 | 1,878.00 | 1,903.00 | 0.4M |
| 2025-05-09 | 1,840.00 | 1,918.00 | 1,814.00 | 1,902.00 | 0.5M |
| 2025-05-08 | 1,849.00 | 1,880.00 | 1,814.00 | 1,840.00 | 0.3M |
| 2025-05-07 | 1,910.00 | 1,917.00 | 1,757.00 | 1,849.00 | 0.4M |
| 2025-05-02 | 1,854.00 | 1,934.00 | 1,800.00 | 1,900.00 | 0.6M |
| 2025-04-30 | 1,963.00 | 1,965.00 | 1,870.00 | 1,871.00 | 0.5M |
| 2025-04-29 | 1,921.00 | 1,990.00 | 1,921.00 | 1,963.00 | 0.6M |
| 2025-04-28 | 1,990.00 | 2,070.00 | 1,893.00 | 1,938.00 | 1.2M |
| 2025-04-25 | 1,870.00 | 2,000.00 | 1,850.00 | 1,984.00 | 1.1M |
| 2025-04-24 | 1,845.00 | 1,850.00 | 1,794.00 | 1,845.00 | 0.7M |
| 2025-04-23 | 1,809.00 | 1,847.00 | 1,780.00 | 1,817.00 | 0.6M |
| 2025-04-22 | 1,841.00 | 1,841.00 | 1,731.00 | 1,828.00 | 0.8M |
| 2025-04-21 | 1,795.00 | 1,870.00 | 1,780.00 | 1,840.00 | 1.1M |
| 2025-04-18 | 1,660.00 | 1,790.00 | 1,550.00 | 1,765.00 | 0.7M |
| 2025-04-17 | 1,660.00 | 1,666.00 | 1,576.00 | 1,660.00 | 0.8M |
| 2025-04-16 | 1,643.00 | 1,790.00 | 1,603.00 | 1,671.00 | 1.7M |
| 2025-04-15 | 1,521.00 | 1,649.00 | 1,493.00 | 1,638.00 | 1.4M |
| 2025-04-14 | 1,522.00 | 1,522.00 | 1,478.00 | 1,521.00 | 0.7M |
| 2025-04-11 | 1,553.00 | 1,553.00 | 1,430.00 | 1,522.00 | 0.9M |
| 2025-04-10 | 1,526.00 | 1,568.00 | 1,508.00 | 1,532.00 | 0.6M |
| 2025-04-09 | 1,540.00 | 1,570.00 | 1,427.00 | 1,523.00 | 1.4M |
| 2025-04-08 | 1,578.00 | 1,583.00 | 1,497.00 | 1,574.00 | 1.0M |
| 2025-04-07 | 1,588.00 | 1,588.00 | 1,516.00 | 1,577.00 | 0.7M |
| 2025-04-04 | 1,579.00 | 1,588.00 | 1,513.00 | 1,588.00 | 0.8M |
| 2025-04-03 | 1,530.00 | 1,576.00 | 1,522.00 | 1,570.00 | 0.6M |
| 2025-04-02 | 1,544.00 | 1,567.00 | 1,526.00 | 1,550.00 | 0.4M |
| 2025-04-01 | 1,501.00 | 1,555.00 | 1,480.00 | 1,544.00 | 0.5M |
| 2025-03-31 | 1,466.00 | 1,570.00 | 1,450.00 | 1,527.00 | 0.8M |
| 2025-03-28 | 1,735.00 | 1,751.00 | 1,470.00 | 1,489.00 | 1.8M |
| 2025-03-27 | 1,891.00 | 1,919.00 | 1,711.00 | 1,766.00 | 0.9M |
| 2025-03-26 | 1,657.00 | 1,905.00 | 1,600.00 | 1,885.00 | 2.2M |
| 2025-03-25 | 1,650.00 | 1,699.00 | 1,590.00 | 1,653.00 | 1.1M |
| 2025-03-24 | 1,640.00 | 1,666.00 | 1,582.00 | 1,632.00 | 0.9M |
| 2025-03-21 | 1,605.00 | 1,706.00 | 1,548.00 | 1,688.00 | 2.3M |
| 2025-03-20 | 1,534.00 | 1,621.00 | 1,452.00 | 1,600.00 | 0.7M |
| 2025-03-19 | 1,409.00 | 1,531.00 | 1,341.00 | 1,507.00 | 1.4M |
| 2025-03-18 | 1,405.00 | 1,410.00 | 1,361.00 | 1,409.00 | 0.7M |
| 2025-03-17 | 1,380.00 | 1,499.00 | 1,357.00 | 1,378.00 | 1.5M |
| 2025-03-14 | 1,490.00 | 1,490.00 | 1,342.00 | 1,353.00 | 1.1M |
| 2025-03-13 | 1,518.00 | 1,533.00 | 1,400.00 | 1,492.00 | 1.7M |
| 2025-03-12 | 1,500.00 | 1,545.00 | 1,460.00 | 1,510.00 | 0.9M |
| 2025-03-11 | 1,570.00 | 1,585.00 | 1,479.00 | 1,529.00 | 1.8M |
| 2025-03-10 | 1,490.00 | 1,720.00 | 1,490.00 | 1,605.00 | 2.2M |
| 2025-03-06 | 1,780.00 | 1,816.00 | 1,650.00 | 1,750.00 | 1.3M |
| 2025-03-05 | 1,765.00 | 1,800.00 | 1,721.00 | 1,791.00 | 0.5M |
| 2025-03-04 | 1,891.00 | 1,891.00 | 1,533.00 | 1,782.00 | 1.8M |
| 2025-02-28 | 1,925.00 | 1,925.00 | 1,355.00 | 1,899.00 | 7.4M |
| 2025-02-27 | 1,906.00 | 1,953.00 | 1,895.00 | 1,928.00 | 0.5M |
| 2025-02-26 | 1,946.00 | 1,962.00 | 1,919.00 | 1,954.00 | 0.6M |
| 2025-02-25 | 1,958.00 | 2,015.00 | 1,946.00 | 1,956.00 | 0.7M |
| 2025-02-24 | 1,970.00 | 1,979.00 | 1,913.00 | 1,975.00 | 0.5M |
| 2025-02-21 | 1,955.00 | 1,987.00 | 1,940.00 | 1,974.00 | 0.4M |
| 2025-02-20 | 1,973.00 | 1,980.00 | 1,945.00 | 1,970.00 | 0.2M |
| 2025-02-19 | 1,956.00 | 2,010.00 | 1,860.00 | 1,976.00 | 0.5M |
| 2025-02-18 | 1,991.00 | 2,020.00 | 1,934.00 | 1,972.00 | 0.6M |
| 2025-02-17 | 2,000.00 | 2,025.00 | 1,991.00 | 2,025.00 | 0.4M |
| 2025-02-14 | 2,010.00 | 2,035.00 | 1,961.00 | 1,997.00 | 0.8M |
| 2025-02-13 | 2,010.00 | 2,090.00 | 1,992.00 | 2,035.00 | 0.7M |
| 2025-02-12 | 2,060.00 | 2,125.00 | 1,991.00 | 2,030.00 | 0.7M |
| 2025-02-11 | 2,000.00 | 2,115.00 | 1,988.00 | 2,090.00 | 0.7M |
| 2025-02-10 | 1,999.00 | 2,025.00 | 1,970.00 | 2,000.00 | 0.3M |
| 2025-02-07 | 1,978.00 | 2,015.00 | 1,933.00 | 1,999.00 | 0.7M |
| 2025-02-06 | 1,992.00 | 2,045.00 | 1,972.00 | 1,978.00 | 0.6M |
| 2025-02-05 | 1,955.00 | 2,005.00 | 1,955.00 | 1,994.00 | 0.3M |
| 2025-02-04 | 1,964.00 | 2,035.00 | 1,916.00 | 1,991.00 | 0.7M |
| 2025-02-03 | 1,962.00 | 1,964.00 | 1,909.00 | 1,964.00 | 0.3M |
| 2025-01-31 | 1,950.00 | 2,040.00 | 1,920.00 | 1,963.00 | 0.7M |
| 2025-01-24 | 1,838.00 | 2,125.00 | 1,838.00 | 1,945.00 | 2.0M |
| 2025-01-23 | 1,935.00 | 1,946.00 | 1,833.00 | 1,837.00 | 0.5M |
| 2025-01-22 | 1,961.00 | 1,989.00 | 1,925.00 | 1,953.00 | 0.5M |
| 2025-01-21 | 1,952.00 | 1,969.00 | 1,903.00 | 1,961.00 | 0.4M |
| 2025-01-20 | 1,948.00 | 1,958.00 | 1,848.00 | 1,952.00 | 0.7M |
| 2025-01-17 | 1,970.00 | 1,989.00 | 1,933.00 | 1,948.00 | 0.4M |
| 2025-01-16 | 1,957.00 | 1,993.00 | 1,931.00 | 1,968.00 | 0.3M |
| 2025-01-15 | 1,987.00 | 1,998.00 | 1,929.00 | 1,940.00 | 0.5M |
| 2025-01-14 | 1,991.00 | 2,030.00 | 1,969.00 | 1,987.00 | 0.3M |
| 2025-01-13 | 1,973.00 | 2,025.00 | 1,930.00 | 1,991.00 | 0.5M |
| 2025-01-10 | 2,025.00 | 2,055.00 | 1,942.00 | 1,973.00 | 0.7M |
| 2025-01-09 | 1,997.00 | 2,115.00 | 1,959.00 | 2,025.00 | 0.7M |
| 2025-01-08 | 2,000.00 | 2,015.00 | 1,900.00 | 2,000.00 | 0.5M |
| 2025-01-07 | 1,981.00 | 2,030.00 | 1,972.00 | 1,997.00 | 0.7M |
| 2025-01-06 | 2,015.00 | 2,035.00 | 1,975.00 | 1,980.00 | 0.6M |
| 2025-01-03 | 1,951.00 | 2,030.00 | 1,951.00 | 2,015.00 | 0.5M |
| 2025-01-02 | 1,977.00 | 2,025.00 | 1,956.00 | 1,984.00 | 0.8M |