4,645.00
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 18,950.00 | 18,950.00 | 17,850.00 | 18,300.00 | 0.2M |
| 2021-12-29 | 16,900.00 | 19,000.00 | 16,700.00 | 17,950.00 | 0.5M |
| 2021-12-28 | 16,250.00 | 17,400.00 | 16,250.00 | 16,900.00 | 0.2M |
| 2021-12-27 | 17,000.00 | 17,000.00 | 16,450.00 | 16,450.00 | 0.0M |
| 2021-12-24 | 16,850.00 | 17,350.00 | 16,700.00 | 16,850.00 | 0.1M |
| 2021-12-23 | 17,800.00 | 17,950.00 | 16,950.00 | 16,950.00 | 0.0M |
| 2021-12-22 | 18,550.00 | 18,550.00 | 17,500.00 | 18,000.00 | 0.0M |
| 2021-12-21 | 19,000.00 | 19,400.00 | 18,800.00 | 19,150.00 | 0.0M |
| 2021-12-20 | 18,700.00 | 19,900.00 | 18,700.00 | 19,150.00 | 0.0M |
| 2021-12-19 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 0.0M |
| 2021-12-17 | 19,850.00 | 20,000.00 | 19,500.00 | 19,700.00 | 0.1M |
| 2021-12-16 | 20,000.00 | 20,250.00 | 19,850.00 | 20,000.00 | 0.1M |
| 2021-12-15 | 20,050.00 | 20,150.00 | 19,750.00 | 19,800.00 | 0.1M |
| 2021-12-14 | 20,650.00 | 20,700.00 | 19,950.00 | 20,300.00 | 0.1M |
| 2021-12-13 | 20,400.00 | 21,400.00 | 20,400.00 | 20,950.00 | 0.0M |
| 2021-12-10 | 20,750.00 | 20,750.00 | 20,250.00 | 20,400.00 | 0.1M |
| 2021-12-09 | 20,850.00 | 21,150.00 | 20,500.00 | 20,750.00 | 0.1M |
| 2021-12-08 | 20,150.00 | 21,200.00 | 19,950.00 | 20,400.00 | 0.2M |
| 2021-12-07 | 20,900.00 | 20,950.00 | 19,600.00 | 19,850.00 | 0.3M |
| 2021-12-06 | 23,950.00 | 24,500.00 | 21,150.00 | 21,200.00 | 0.6M |
| 2021-12-05 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0.0M |
| 2021-12-03 | 22,225.00 | 22,700.00 | 21,750.00 | 21,850.00 | 0.8M |
| 2021-12-02 | 22,850.00 | 23,550.00 | 21,550.00 | 22,225.00 | 0.8M |
| 2021-12-01 | 21,925.00 | 23,275.00 | 21,650.00 | 22,900.00 | 1.1M |
| 2021-11-30 | 21,975.00 | 24,700.00 | 21,325.00 | 21,525.00 | 2.3M |
| 2021-11-29 | 20,750.00 | 22,200.00 | 20,050.00 | 21,400.00 | 0.5M |
| 2021-11-28 | 42,650.00 | 42,650.00 | 42,650.00 | 42,650.00 | 0.0M |
| 2021-11-26 | 23,000.00 | 23,750.00 | 21,050.00 | 21,325.00 | 1.1M |
| 2021-11-25 | 21,150.00 | 23,875.00 | 21,150.00 | 23,575.00 | 0.6M |
| 2021-11-24 | 20,925.00 | 21,150.00 | 20,275.00 | 21,150.00 | 0.3M |
| 2021-11-23 | 22,075.00 | 22,075.00 | 20,600.00 | 20,600.00 | 0.7M |
| 2021-11-22 | 23,600.00 | 28,550.00 | 22,025.00 | 23,200.00 | 10.7M |
| 2021-11-21 | 46,350.00 | 46,350.00 | 46,350.00 | 46,350.00 | 0.0M |
| 2021-11-19 | 21,775.00 | 23,825.00 | 21,400.00 | 23,175.00 | 1.4M |
| 2021-11-18 | 22,400.00 | 22,825.00 | 20,850.00 | 22,375.00 | 1.2M |
| 2021-11-17 | 22,600.00 | 24,000.00 | 21,500.00 | 22,850.00 | 2.2M |
| 2021-11-16 | 19,975.00 | 23,150.00 | 19,500.00 | 22,400.00 | 3.8M |
| 2021-11-15 | 19,375.00 | 20,875.00 | 18,800.00 | 19,775.00 | 2.0M |
| 2021-11-12 | 17,300.00 | 18,750.00 | 16,750.00 | 18,475.00 | 0.6M |
| 2021-11-11 | 16,475.00 | 17,250.00 | 16,025.00 | 17,250.00 | 0.3M |
| 2021-11-10 | 17,800.00 | 17,800.00 | 16,525.00 | 16,700.00 | 0.3M |
| 2021-11-09 | 16,000.00 | 18,275.00 | 15,975.00 | 18,000.00 | 1.1M |
| 2021-11-08 | 15,450.00 | 16,175.00 | 14,575.00 | 15,975.00 | 0.1M |
| 2021-11-05 | 15,100.00 | 15,825.00 | 15,100.00 | 15,450.00 | 0.1M |
| 2021-11-04 | 15,925.00 | 16,025.00 | 14,950.00 | 15,050.00 | 0.1M |
| 2021-11-03 | 16,125.00 | 16,125.00 | 15,650.00 | 15,750.00 | 0.1M |
| 2021-11-02 | 15,800.00 | 16,175.00 | 15,775.00 | 16,050.00 | 0.1M |
| 2021-11-01 | 16,100.00 | 16,125.00 | 15,725.00 | 15,800.00 | 0.1M |
| 2021-10-29 | 16,175.00 | 16,700.00 | 15,900.00 | 16,000.00 | 0.1M |
| 2021-10-28 | 16,550.00 | 16,675.00 | 16,100.00 | 16,150.00 | 0.1M |
| 2021-10-27 | 16,300.00 | 16,925.00 | 16,300.00 | 16,600.00 | 0.2M |
| 2021-10-26 | 15,900.00 | 16,525.00 | 15,900.00 | 16,250.00 | 0.1M |
| 2021-10-25 | 16,050.00 | 16,675.00 | 15,625.00 | 15,850.00 | 0.1M |
| 2021-10-22 | 16,725.00 | 16,950.00 | 16,100.00 | 16,250.00 | 0.1M |
| 2021-10-21 | 16,700.00 | 17,500.00 | 16,500.00 | 16,600.00 | 0.4M |
| 2021-10-20 | 16,550.00 | 16,950.00 | 16,250.00 | 16,500.00 | 0.2M |
| 2021-10-19 | 15,950.00 | 16,950.00 | 15,675.00 | 16,325.00 | 0.3M |
| 2021-10-18 | 16,250.00 | 16,500.00 | 15,700.00 | 16,100.00 | 0.2M |
| 2021-10-17 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.0M |
| 2021-10-15 | 15,375.00 | 17,500.00 | 15,250.00 | 16,450.00 | 1.0M |
| 2021-10-14 | 14,000.00 | 15,750.00 | 14,000.00 | 15,400.00 | 0.3M |
| 2021-10-13 | 13,775.00 | 14,200.00 | 13,775.00 | 14,000.00 | 0.1M |
| 2021-10-12 | 14,650.00 | 14,725.00 | 13,850.00 | 13,875.00 | 0.1M |
| 2021-10-08 | 15,225.00 | 15,250.00 | 14,675.00 | 14,725.00 | 0.1M |
| 2021-10-07 | 14,750.00 | 15,225.00 | 14,500.00 | 15,000.00 | 0.1M |
| 2021-10-06 | 15,000.00 | 15,575.00 | 14,575.00 | 14,575.00 | 0.1M |
| 2021-10-05 | 15,500.00 | 15,925.00 | 14,775.00 | 14,850.00 | 0.2M |
| 2021-10-01 | 15,500.00 | 16,300.00 | 15,500.00 | 16,000.00 | 0.1M |
| 2021-09-30 | 16,150.00 | 16,450.00 | 15,675.00 | 15,775.00 | 0.1M |
| 2021-09-29 | 15,325.00 | 16,575.00 | 15,125.00 | 16,350.00 | 0.2M |
| 2021-09-28 | 16,500.00 | 16,775.00 | 15,600.00 | 15,825.00 | 0.2M |
| 2021-09-27 | 17,175.00 | 17,325.00 | 16,450.00 | 16,450.00 | 0.2M |
| 2021-09-24 | 17,300.00 | 17,875.00 | 17,100.00 | 17,175.00 | 0.2M |
| 2021-09-23 | 18,150.00 | 18,150.00 | 17,150.00 | 17,150.00 | 0.3M |
| 2021-09-22 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0.0M |
| 2021-09-17 | 19,000.00 | 19,325.00 | 18,275.00 | 18,350.00 | 0.4M |
| 2021-09-16 | 20,175.00 | 20,175.00 | 19,325.00 | 19,350.00 | 0.1M |
| 2021-09-15 | 20,375.00 | 20,775.00 | 19,900.00 | 19,950.00 | 0.2M |
| 2021-09-14 | 20,400.00 | 20,900.00 | 20,175.00 | 20,375.00 | 0.2M |
| 2021-09-13 | 19,925.00 | 21,425.00 | 19,850.00 | 20,125.00 | 0.4M |
| 2021-09-12 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 0.0M |
| 2021-09-10 | 19,750.00 | 20,850.00 | 18,800.00 | 19,950.00 | 0.4M |
| 2021-09-09 | 21,100.00 | 21,200.00 | 19,775.00 | 20,000.00 | 0.3M |
| 2021-09-08 | 21,925.00 | 22,150.00 | 20,675.00 | 21,100.00 | 0.3M |
| 2021-09-07 | 21,950.00 | 22,550.00 | 21,825.00 | 21,925.00 | 0.2M |
| 2021-09-06 | 23,050.00 | 23,150.00 | 21,725.00 | 21,925.00 | 0.4M |
| 2021-09-03 | 22,850.00 | 23,575.00 | 22,600.00 | 23,000.00 | 0.4M |
| 2021-09-02 | 23,050.00 | 24,625.00 | 22,600.00 | 22,600.00 | 1.2M |
| 2021-09-01 | 22,725.00 | 23,225.00 | 22,400.00 | 22,850.00 | 0.5M |
| 2021-08-31 | 21,650.00 | 23,750.00 | 21,500.00 | 22,700.00 | 1.7M |
| 2021-08-30 | 22,150.00 | 22,150.00 | 21,175.00 | 21,450.00 | 0.6M |
| 2021-08-29 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 0.0M |
| 2021-08-27 | 23,925.00 | 24,375.00 | 22,250.00 | 22,350.00 | 1.4M |
| 2021-08-26 | 24,750.00 | 25,200.00 | 23,100.00 | 23,400.00 | 1.4M |
| 2021-08-25 | 22,175.00 | 26,950.00 | 21,600.00 | 25,450.00 | 8.0M |
| 2021-08-24 | 21,125.00 | 22,375.00 | 21,000.00 | 21,775.00 | 0.7M |
| 2021-08-23 | 22,375.00 | 22,550.00 | 20,700.00 | 20,725.00 | 0.6M |
| 2021-08-22 | 43,650.00 | 43,650.00 | 43,650.00 | 43,650.00 | 0.0M |
| 2021-08-20 | 24,175.00 | 24,450.00 | 21,650.00 | 21,825.00 | 1.2M |
| 2021-08-19 | 25,900.00 | 26,300.00 | 23,825.00 | 24,150.00 | 1.5M |
| 2021-08-18 | 24,400.00 | 27,000.00 | 23,750.00 | 25,350.00 | 3.1M |
| 2021-08-17 | 36,000.00 | 39,000.00 | 25,200.00 | 25,200.00 | 7.6M |