8,112.90
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 | 8,056.60 | 8,118.00 | 8,054.20 | 8,112.90 | 0.0M |
| 2025-09-25 | 8,035.10 | 8,053.30 | 7,979.10 | 8,038.30 | 0.0M |
| 2025-09-24 | 8,214.20 | 8,221.70 | 8,128.30 | 8,135.00 | 0.0M |
| 2025-09-23 | 8,249.60 | 8,276.90 | 8,196.70 | 8,203.60 | 0.0M |
| 2025-09-22 | 8,183.90 | 8,242.20 | 8,167.50 | 8,237.60 | 0.0M |
| 2025-09-20 | 8,263.30 | 8,263.30 | 8,170.40 | 8,213.60 | 0.0M |
| 2025-09-19 | 8,263.30 | 8,263.30 | 8,170.40 | 8,211.20 | 0.0M |
| 2025-09-18 | 8,179.48 | 8,269.56 | 8,170.50 | 8,247.65 | 0.0M |
| 2025-09-17 | 8,149.89 | 8,234.58 | 8,052.94 | 8,121.99 | 0.0M |
| 2025-09-16 | 8,150.63 | 8,157.65 | 8,093.68 | 8,134.63 | 0.0M |
| 2025-09-15 | 8,148.21 | 8,178.61 | 8,128.37 | 8,135.22 | 0.0M |
| 2025-09-12 | 8,216.46 | 8,216.46 | 8,127.86 | 8,130.62 | 0.0M |
| 2025-09-11 | 8,114.78 | 8,228.09 | 8,112.92 | 8,221.57 | 0.0M |
| 2025-09-10 | 8,133.41 | 8,178.84 | 8,061.56 | 8,096.03 | 0.0M |
| 2025-09-09 | 8,147.59 | 8,147.59 | 8,053.94 | 8,101.89 | 0.0M |
| 2025-09-08 | 8,153.97 | 8,160.83 | 8,103.11 | 8,156.65 | 0.0M |
| 2025-09-05 | 8,139.14 | 8,188.71 | 8,029.78 | 8,122.70 | 0.0M |
| 2025-09-04 | 8,008.98 | 8,086.65 | 7,983.97 | 8,085.21 | 0.0M |
| 2025-09-03 | 8,015.58 | 8,055.12 | 7,967.37 | 8,003.96 | 0.0M |
| 2025-09-02 | 7,983.25 | 8,040.41 | 7,950.75 | 8,029.44 | 0.0M |
| 2025-08-29 | 8,122.39 | 8,129.67 | 8,039.22 | 8,065.17 | 0.0M |
| 2025-08-28 | 8,107.76 | 8,118.34 | 8,076.92 | 8,111.69 | 0.0M |
| 2025-08-27 | 8,051.51 | 8,099.43 | 8,048.31 | 8,072.38 | 0.0M |
| 2025-08-26 | 8,025.67 | 8,059.79 | 8,022.53 | 8,055.53 | 0.0M |
| 2025-08-25 | 8,073.93 | 8,075.06 | 8,021.86 | 8,022.29 | 0.0M |
| 2025-08-22 | 7,938.76 | 8,150.25 | 7,930.62 | 8,100.05 | 0.0M |
| 2025-08-21 | 7,896.90 | 7,929.33 | 7,871.77 | 7,916.15 | 0.0M |
| 2025-08-20 | 7,933.09 | 7,940.73 | 7,843.44 | 7,928.49 | 0.0M |
| 2025-08-19 | 8,015.31 | 8,037.07 | 7,934.61 | 7,954.65 | 0.0M |
| 2025-08-18 | 7,971.27 | 8,026.81 | 7,970.88 | 8,019.46 | 0.0M |
| 2025-08-15 | 7,987.57 | 7,999.09 | 7,951.78 | 7,975.46 | 0.0M |
| 2025-08-14 | 7,990.25 | 7,994.71 | 7,927.39 | 7,972.13 | 0.0M |
| 2025-08-13 | 8,023.74 | 8,082.10 | 7,971.23 | 8,080.23 | 0.0M |
| 2025-08-12 | 7,910.08 | 7,995.58 | 7,888.47 | 7,994.65 | 0.0M |
| 2025-08-11 | 7,911.88 | 7,949.07 | 7,857.69 | 7,867.24 | 0.0M |
| 2025-08-08 | 7,953.34 | 7,967.75 | 7,880.44 | 7,890.34 | 0.0M |
| 2025-08-07 | 8,006.61 | 8,022.16 | 7,874.77 | 7,930.31 | 0.0M |
| 2025-08-06 | 7,918.85 | 7,923.59 | 7,858.53 | 7,912.17 | 0.0M |
| 2025-08-05 | 7,965.74 | 7,979.18 | 7,880.90 | 7,928.11 | 0.0M |
| 2025-08-04 | 7,871.88 | 7,947.56 | 7,855.02 | 7,947.20 | 0.0M |
| 2025-08-01 | 7,852.10 | 7,886.16 | 7,714.39 | 7,820.99 | 0.0M |
| 2025-07-31 | 8,038.93 | 8,098.08 | 7,954.54 | 7,966.36 | 0.0M |
| 2025-07-30 | 8,057.17 | 8,110.72 | 7,999.77 | 8,039.43 | 0.0M |
| 2025-07-29 | 8,087.92 | 8,095.30 | 7,992.42 | 8,023.05 | 0.0M |
| 2025-07-28 | 8,129.29 | 8,130.36 | 8,061.09 | 8,072.73 | 0.0M |
| 2025-07-25 | 8,050.60 | 8,107.96 | 8,030.83 | 8,096.43 | 0.0M |
| 2025-07-24 | 8,034.07 | 8,042.94 | 7,998.15 | 8,015.16 | 0.0M |
| 2025-07-23 | 8,039.00 | 8,043.11 | 8,007.31 | 8,036.25 | 0.0M |
| 2025-07-22 | 7,940.75 | 8,000.47 | 7,893.66 | 7,983.28 | 0.0M |
| 2025-07-21 | 8,026.57 | 8,027.23 | 7,919.53 | 7,919.56 | 0.0M |
| 2025-07-18 | 8,048.68 | 8,051.40 | 7,966.07 | 7,999.85 | 0.0M |
| 2025-07-17 | 7,918.25 | 8,015.02 | 7,918.25 | 7,995.95 | 0.0M |
| 2025-07-16 | 7,891.32 | 7,914.49 | 7,783.34 | 7,907.13 | 0.0M |
| 2025-07-15 | 7,979.25 | 7,981.63 | 7,858.62 | 7,859.24 | 0.0M |
| 2025-07-14 | 7,891.40 | 7,955.08 | 7,888.83 | 7,950.61 | 0.0M |
| 2025-07-11 | 7,930.11 | 7,952.14 | 7,889.44 | 7,897.68 | 0.0M |
| 2025-07-10 | 7,967.46 | 8,003.03 | 7,921.56 | 7,964.42 | 0.0M |
| 2025-07-09 | 7,925.69 | 7,970.65 | 7,882.84 | 7,968.93 | 0.0M |
| 2025-07-08 | 7,907.57 | 7,924.25 | 7,875.33 | 7,890.51 | 0.0M |
| 2025-07-07 | 7,920.10 | 7,950.13 | 7,844.64 | 7,889.29 | 0.0M |
| 2025-07-03 | 7,919.11 | 7,971.75 | 7,919.11 | 7,965.27 | 0.0M |
| 2025-07-02 | 7,824.63 | 7,903.01 | 7,801.89 | 7,902.62 | 0.0M |
| 2025-07-01 | 7,807.62 | 7,868.22 | 7,775.44 | 7,829.31 | 0.0M |
| 2025-06-30 | 7,806.89 | 7,849.30 | 7,786.29 | 7,842.75 | 0.0M |
| 2025-06-27 | 7,772.44 | 7,824.47 | 7,721.45 | 7,773.22 | 0.0M |
| 2025-06-26 | 7,716.07 | 7,764.75 | 7,700.03 | 7,756.41 | 0.0M |
| 2025-06-25 | 7,757.17 | 7,757.17 | 7,666.49 | 7,678.65 | 0.0M |
| 2025-06-24 | 7,668.97 | 7,740.15 | 7,649.46 | 7,728.15 | 0.0M |
| 2025-06-23 | 7,560.98 | 7,622.74 | 7,490.07 | 7,617.68 | 0.0M |
| 2025-06-20 | 7,610.76 | 7,623.26 | 7,541.91 | 7,577.05 | 0.0M |
| 2025-06-18 | 7,549.40 | 7,623.13 | 7,542.99 | 7,570.67 | 0.0M |
| 2025-06-17 | 7,552.12 | 7,594.69 | 7,528.28 | 7,545.06 | 0.0M |
| 2025-06-16 | 7,584.75 | 7,640.27 | 7,578.32 | 7,610.53 | 0.0M |
| 2025-06-13 | 7,530.88 | 7,602.58 | 7,496.67 | 7,518.28 | 0.0M |
| 2025-06-12 | 7,562.58 | 7,628.69 | 7,560.23 | 7,618.21 | 0.0M |
| 2025-06-11 | 7,645.89 | 7,673.92 | 7,586.10 | 7,612.88 | 0.0M |
| 2025-06-10 | 7,659.47 | 7,660.57 | 7,600.60 | 7,629.84 | 0.0M |
| 2025-06-09 | 7,665.50 | 7,668.23 | 7,603.32 | 7,629.86 | 0.0M |
| 2025-06-06 | 7,636.98 | 7,654.92 | 7,614.80 | 7,643.55 | 0.0M |
| 2025-06-05 | 7,605.66 | 7,642.24 | 7,533.23 | 7,573.39 | 0.0M |
| 2025-06-04 | 7,583.92 | 7,613.39 | 7,557.61 | 7,576.79 | 0.0M |
| 2025-06-03 | 7,477.22 | 7,582.61 | 7,452.79 | 7,572.09 | 0.0M |
| 2025-06-02 | 7,448.18 | 7,466.58 | 7,351.35 | 7,462.08 | 0.0M |
| 2025-05-31 | 7,436.10 | 7,462.30 | 7,462.30 | 7,462.30 | 0.0M |
| 2025-05-30 | 7,436.07 | 7,471.48 | 7,366.99 | 7,462.33 | 0.0M |
| 2025-05-29 | 7,523.80 | 7,524.96 | 7,429.53 | 7,467.39 | 0.0M |
| 2025-05-28 | 7,541.48 | 7,545.02 | 7,449.81 | 7,457.05 | 0.0M |
| 2025-05-27 | 7,500.50 | 7,552.34 | 7,451.58 | 7,549.25 | 0.0M |
| 2025-05-23 | 7,334.49 | 7,430.65 | 7,334.47 | 7,395.79 | 0.0M |
| 2025-05-22 | 7,475.17 | 7,512.19 | 7,430.18 | 7,466.43 | 0.0M |
| 2025-05-21 | 7,602.46 | 7,618.74 | 7,460.32 | 7,481.39 | 0.0M |
| 2025-05-20 | 7,667.10 | 7,691.53 | 7,636.43 | 7,672.08 | 0.0M |
| 2025-05-19 | 7,580.87 | 7,687.80 | 7,580.87 | 7,683.47 | 0.0M |
| 2025-05-17 | 7,620.88 | 7,689.20 | 7,689.20 | 7,689.20 | 0.0M |
| 2025-05-16 | 7,620.88 | 7,690.14 | 7,597.97 | 7,689.20 | 0.0M |
| 2025-05-15 | 7,582.30 | 7,620.23 | 7,537.60 | 7,614.26 | 0.0M |
| 2025-05-14 | 7,633.79 | 7,653.68 | 7,606.31 | 7,626.30 | 0.0M |
| 2025-05-13 | 7,586.03 | 7,664.25 | 7,580.14 | 7,628.23 | 0.0M |
| 2025-05-12 | 7,523.18 | 7,554.45 | 7,459.12 | 7,553.48 | 0.0M |
| 2025-05-09 | 7,328.12 | 7,348.83 | 7,261.27 | 7,292.34 | 0.0M |
| 2025-05-08 | 7,247.30 | 7,369.16 | 7,236.19 | 7,292.11 | 0.0M |
| 2025-05-07 | 7,128.58 | 7,177.94 | 7,099.58 | 7,163.11 | 0.0M |
| 2025-05-06 | 7,084.70 | 7,152.06 | 7,059.58 | 7,103.22 | 0.0M |
| 2025-05-05 | 7,120.51 | 7,203.21 | 7,109.59 | 7,158.23 | 0.0M |
| 2025-05-02 | 7,105.82 | 7,197.61 | 7,103.73 | 7,163.35 | 0.0M |
| 2025-05-01 | 7,054.31 | 7,118.57 | 7,006.95 | 7,010.62 | 0.0M |
| 2025-04-30 | 6,903.10 | 7,014.45 | 6,825.53 | 7,007.24 | 0.0M |
| 2025-04-29 | 6,956.57 | 7,048.71 | 6,933.50 | 7,023.22 | 0.0M |
| 2025-04-28 | 6,983.80 | 7,025.47 | 6,900.53 | 6,981.24 | 0.0M |
| 2025-04-25 | 6,911.45 | 6,976.39 | 6,895.79 | 6,964.89 | 0.0M |
| 2025-04-24 | 6,810.46 | 6,950.35 | 6,794.75 | 6,942.21 | 0.0M |
| 2025-04-23 | 6,860.77 | 6,984.36 | 6,761.70 | 6,788.83 | 0.0M |
| 2025-04-22 | 6,566.99 | 6,705.15 | 6,560.98 | 6,674.11 | 0.0M |
| 2025-04-21 | 6,611.10 | 6,615.58 | 6,411.93 | 6,482.02 | 0.0M |
| 2025-04-17 | 6,652.06 | 6,704.75 | 6,608.27 | 6,667.56 | 0.0M |
| 2025-04-16 | 6,664.90 | 6,721.56 | 6,555.45 | 6,635.50 | 0.0M |
| 2025-04-15 | 6,745.39 | 6,809.27 | 6,705.44 | 6,729.72 | 0.0M |
| 2025-04-14 | 6,792.48 | 6,800.29 | 6,659.25 | 6,746.11 | 0.0M |
| 2025-04-11 | 6,540.61 | 6,687.87 | 6,451.66 | 6,673.46 | 0.0M |
| 2025-04-10 | 6,657.45 | 6,662.46 | 6,363.00 | 6,539.70 | 0.0M |
| 2025-04-09 | 6,116.55 | 6,851.14 | 6,113.46 | 6,816.95 | 0.0M |
| 2025-04-08 | 6,531.74 | 6,565.74 | 6,087.58 | 6,169.64 | 0.0M |
| 2025-04-07 | 6,136.96 | 6,603.61 | 6,017.55 | 6,334.20 | 0.0M |
| 2025-04-04 | 6,519.28 | 6,527.64 | 6,224.32 | 6,362.14 | 0.0M |
| 2025-04-03 | 6,870.18 | 6,887.61 | 6,700.22 | 6,716.39 | 0.0M |
| 2025-04-02 | 6,958.84 | 7,197.81 | 6,958.12 | 7,167.07 | 0.0M |
| 2025-04-01 | 6,976.52 | 7,082.16 | 6,911.80 | 7,053.05 | 0.0M |
| 2025-03-31 | 6,900.94 | 7,029.62 | 6,819.54 | 6,993.12 | 0.0M |
| 2025-03-28 | 7,137.62 | 7,144.19 | 6,967.70 | 7,001.98 | 0.0M |
| 2025-03-27 | 7,191.33 | 7,241.35 | 7,119.89 | 7,167.88 | 0.0M |
| 2025-03-26 | 7,321.22 | 7,336.29 | 7,195.17 | 7,223.74 | 0.0M |
| 2025-03-25 | 7,340.53 | 7,370.89 | 7,283.68 | 7,328.70 | 0.0M |
| 2025-03-24 | 7,222.16 | 7,342.19 | 7,220.97 | 7,334.64 | 0.0M |
| 2025-03-21 | 7,056.87 | 7,118.88 | 7,015.63 | 7,115.97 | 0.0M |
| 2025-03-20 | 7,120.63 | 7,209.04 | 7,115.70 | 7,128.51 | 0.0M |
| 2025-03-19 | 7,081.78 | 7,228.76 | 7,076.07 | 7,180.75 | 0.0M |
| 2025-03-18 | 7,107.06 | 7,107.06 | 7,035.31 | 7,064.56 | 0.0M |
| 2025-03-17 | 7,013.91 | 7,187.58 | 7,012.52 | 7,148.88 | 0.0M |
| 2025-03-14 | 6,926.00 | 7,041.71 | 6,920.57 | 7,038.10 | 0.0M |
| 2025-03-13 | 6,964.54 | 6,966.93 | 6,797.85 | 6,837.07 | 0.0M |
| 2025-03-12 | 7,056.15 | 7,090.66 | 6,920.97 | 6,986.80 | 0.0M |
| 2025-03-11 | 6,963.02 | 7,039.45 | 6,871.63 | 6,953.05 | 0.0M |
| 2025-03-10 | 7,098.37 | 7,118.94 | 6,897.18 | 6,960.74 | 0.0M |
| 2025-03-07 | 7,143.16 | 7,239.24 | 7,009.05 | 7,207.51 | 0.0M |
| 2025-03-06 | 7,231.91 | 7,311.12 | 7,136.42 | 7,173.61 | 0.0M |
| 2025-03-05 | 7,229.99 | 7,343.76 | 7,190.59 | 7,337.88 | 0.0M |
| 2025-03-04 | 7,172.12 | 7,344.24 | 7,048.95 | 7,214.29 | 0.0M |
| 2025-03-03 | 7,508.01 | 7,521.03 | 7,220.04 | 7,259.32 | 0.0M |
| 2025-02-28 | 7,334.45 | 7,446.74 | 7,308.44 | 7,446.28 | 0.0M |
| 2025-02-27 | 7,538.63 | 7,546.72 | 7,355.81 | 7,357.51 | 0.0M |
| 2025-02-26 | 7,505.87 | 7,590.27 | 7,487.65 | 7,509.85 | 0.0M |
| 2025-02-25 | 7,475.93 | 7,506.08 | 7,351.67 | 7,436.58 | 0.0M |
| 2025-02-24 | 7,566.59 | 7,566.59 | 7,420.29 | 7,499.27 | 0.0M |
| 2025-02-21 | 7,802.07 | 7,804.15 | 7,525.02 | 7,545.17 | 0.0M |
| 2025-02-20 | 7,858.08 | 7,860.78 | 7,718.13 | 7,775.35 | 0.0M |
| 2025-02-19 | 7,920.19 | 7,927.20 | 7,866.21 | 7,871.71 | 0.0M |
| 2025-02-18 | 7,924.81 | 7,956.65 | 7,908.69 | 7,955.84 | 0.0M |
| 2025-02-14 | 7,922.23 | 7,922.23 | 7,871.75 | 7,894.55 | 0.0M |
| 2025-02-13 | 7,861.16 | 7,909.08 | 7,821.24 | 7,907.32 | 0.0M |
| 2025-02-12 | 7,738.41 | 7,830.73 | 7,736.28 | 7,809.19 | 0.0M |
| 2025-02-11 | 7,897.78 | 7,897.78 | 7,822.74 | 7,839.67 | 0.0M |
| 2025-02-10 | 7,968.23 | 7,968.23 | 7,918.57 | 7,938.35 | 0.0M |
| 2025-02-07 | 7,998.05 | 8,012.36 | 7,900.63 | 7,915.02 | 0.0M |
| 2025-02-06 | 8,049.49 | 8,049.49 | 7,921.13 | 7,985.28 | 0.0M |
| 2025-02-05 | 7,979.76 | 8,021.74 | 7,933.22 | 8,018.23 | 0.0M |
| 2025-02-04 | 7,913.12 | 7,968.07 | 7,913.12 | 7,953.00 | 0.0M |
| 2025-02-03 | 7,805.34 | 7,960.99 | 7,783.73 | 7,918.87 | 0.0M |
| 2025-01-31 | 8,063.31 | 8,099.78 | 7,969.53 | 7,977.23 | 0.0M |
| 2025-01-30 | 8,009.14 | 8,088.24 | 8,004.88 | 8,052.42 | 0.0M |
| 2025-01-29 | 7,983.34 | 8,008.85 | 7,919.72 | 7,960.49 | 0.0M |
| 2025-01-28 | 7,934.67 | 8,001.60 | 7,894.43 | 7,983.25 | 0.0M |
| 2025-01-27 | 7,956.64 | 7,997.48 | 7,856.58 | 7,919.11 | 0.0M |
| 2025-01-24 | 8,150.63 | 8,158.02 | 8,080.59 | 8,095.86 | 0.0M |
| 2025-01-23 | 8,092.67 | 8,128.87 | 8,045.43 | 8,128.20 | 0.0M |
| 2025-01-22 | 8,144.45 | 8,161.19 | 8,109.12 | 8,112.21 | 0.0M |
| 2025-01-21 | 8,057.32 | 8,123.62 | 8,008.92 | 8,120.80 | 0.0M |
| 2025-01-17 | 8,015.44 | 8,030.93 | 7,982.82 | 7,999.24 | 0.0M |
| 2025-01-16 | 7,887.24 | 7,964.79 | 7,854.28 | 7,947.02 | 0.0M |
| 2025-01-15 | 7,922.23 | 7,942.32 | 7,861.26 | 7,863.51 | 0.0M |
| 2025-01-14 | 7,738.22 | 7,798.55 | 7,703.68 | 7,772.48 | 0.0M |
| 2025-01-13 | 7,570.04 | 7,681.54 | 7,540.47 | 7,679.28 | 0.0M |
| 2025-01-10 | 7,660.88 | 7,675.34 | 7,596.04 | 7,637.16 | 0.0M |
| 2025-01-08 | 7,693.16 | 7,741.60 | 7,640.52 | 7,734.23 | 0.0M |
| 2025-01-07 | 7,828.83 | 7,842.98 | 7,679.86 | 7,719.51 | 0.0M |
| 2025-01-06 | 7,817.11 | 7,863.43 | 7,791.50 | 7,807.84 | 0.0M |
| 2025-01-03 | 7,632.43 | 7,760.09 | 7,622.06 | 7,753.89 | 0.0M |
| 2025-01-02 | 7,630.04 | 7,679.03 | 7,554.31 | 7,596.71 | 0.0M |