26,200.00
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 |
|---|---|---|---|---|---|
| 2024-12-27 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.0M |
| 2024-12-26 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 0.0M |
| 2024-12-25 | 26,100.00 | 29,100.00 | 26,100.00 | 26,500.00 | 0.0M |
| 2024-12-24 | 35,000.00 | 35,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2024-12-20 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2024-12-19 | 26,500.00 | 30,400.00 | 26,500.00 | 30,400.00 | 0.0M |
| 2024-12-18 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.0M |
| 2024-12-17 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.0M |
| 2024-12-16 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2024-12-11 | 33,100.00 | 33,100.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2024-12-10 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 0.0M |
| 2024-12-02 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 0.0M |
| 2024-11-29 | 28,600.00 | 28,600.00 | 26,600.00 | 28,400.00 | 0.0M |
| 2024-11-26 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 0.0M |
| 2024-11-25 | 27,028.00 | 27,897.00 | 27,028.00 | 27,897.00 | 0.0M |
| 2024-11-22 | 27,028.00 | 27,028.00 | 27,028.00 | 27,028.00 | 0.0M |
| 2024-11-21 | 28,572.00 | 28,572.00 | 27,993.00 | 27,993.00 | 0.0M |
| 2024-11-20 | 27,300.00 | 29,800.00 | 27,300.00 | 29,800.00 | 0.0M |
| 2024-11-19 | 26,063.00 | 26,063.00 | 26,063.00 | 26,063.00 | 0.0M |
| 2024-11-18 | 29,731.00 | 29,731.00 | 26,063.00 | 26,063.00 | 0.0M |
| 2024-11-14 | 29,827.00 | 29,827.00 | 26,063.00 | 26,063.00 | 0.0M |
| 2024-11-13 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2024-11-12 | 30,020.00 | 30,020.00 | 25,966.00 | 25,966.00 | 0.0M |
| 2024-11-11 | 26,352.00 | 26,352.00 | 25,194.00 | 25,194.00 | 0.0M |
| 2024-11-08 | 23,167.00 | 23,167.00 | 23,167.00 | 23,167.00 | 0.0M |
| 2024-11-07 | 26,256.00 | 26,256.00 | 26,063.00 | 26,063.00 | 0.0M |
| 2024-11-06 | 25,966.00 | 26,063.00 | 25,966.00 | 26,063.00 | 0.0M |
| 2024-11-04 | 25,773.00 | 25,869.00 | 25,773.00 | 25,869.00 | 0.0M |
| 2024-10-31 | 23,167.00 | 25,869.00 | 23,167.00 | 25,869.00 | 0.0M |
| 2024-10-25 | 25,773.00 | 25,773.00 | 25,676.00 | 25,773.00 | 0.0M |
| 2024-10-24 | 25,773.00 | 25,773.00 | 25,097.00 | 25,097.00 | 0.0M |
| 2024-10-23 | 23,167.00 | 25,966.00 | 23,167.00 | 25,966.00 | 0.0M |
| 2024-10-21 | 26,256.00 | 26,256.00 | 26,256.00 | 26,256.00 | 0.0M |
| 2024-10-18 | 24,228.00 | 25,966.00 | 24,228.00 | 25,966.00 | 0.0M |
| 2024-10-16 | 25,773.00 | 29,441.00 | 25,773.00 | 25,966.00 | 0.0M |
| 2024-10-10 | 25,676.00 | 25,676.00 | 25,676.00 | 25,676.00 | 0.0M |
| 2024-10-09 | 25,290.00 | 25,290.00 | 25,290.00 | 25,290.00 | 0.0M |
| 2024-10-07 | 22,008.00 | 22,008.00 | 22,008.00 | 22,008.00 | 0.0M |
| 2024-10-03 | 23,746.00 | 23,746.00 | 20,174.00 | 20,174.00 | 0.0M |
| 2024-10-02 | 23,649.00 | 23,649.00 | 23,649.00 | 23,649.00 | 0.0M |
| 2024-10-01 | 22,201.00 | 24,325.00 | 22,201.00 | 24,325.00 | 0.0M |
| 2024-09-30 | 26,063.00 | 26,063.00 | 26,063.00 | 26,063.00 | 0.0M |
| 2024-09-26 | 24,228.00 | 24,228.00 | 24,228.00 | 24,228.00 | 0.0M |
| 2024-09-19 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2024-09-18 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0.0M |
| 2024-09-16 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0.0M |
| 2024-09-13 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0.0M |
| 2024-09-12 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.0M |
| 2024-09-11 | 25,100.00 | 27,200.00 | 25,100.00 | 27,200.00 | 0.0M |
| 2024-09-10 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0.0M |
| 2024-09-09 | 24,228.00 | 24,228.00 | 24,228.00 | 24,228.00 | 0.0M |
| 2024-09-06 | 26,256.00 | 26,256.00 | 26,063.00 | 26,063.00 | 0.0M |
| 2024-09-05 | 24,228.00 | 24,228.00 | 24,228.00 | 24,228.00 | 0.0M |
| 2024-09-04 | 24,228.00 | 26,256.00 | 24,228.00 | 24,228.00 | 0.0M |
| 2024-08-30 | 26,449.00 | 26,449.00 | 26,449.00 | 26,449.00 | 0.0M |
| 2024-08-29 | 26,256.00 | 26,256.00 | 26,256.00 | 26,256.00 | 0.0M |
| 2024-08-27 | 24,711.00 | 24,711.00 | 24,711.00 | 24,711.00 | 0.0M |
| 2024-08-26 | 24,615.00 | 24,615.00 | 24,615.00 | 24,615.00 | 0.0M |
| 2024-08-23 | 24,422.00 | 24,422.00 | 24,422.00 | 24,422.00 | 0.0M |
| 2024-08-22 | 24,422.00 | 24,422.00 | 24,422.00 | 24,422.00 | 0.0M |
| 2024-08-21 | 24,422.00 | 24,422.00 | 24,422.00 | 24,422.00 | 0.0M |
| 2024-08-20 | 24,711.00 | 24,711.00 | 24,711.00 | 24,711.00 | 0.0M |
| 2024-08-19 | 24,132.00 | 26,352.00 | 24,132.00 | 24,132.00 | 0.0M |
| 2024-08-16 | 24,132.00 | 24,132.00 | 24,132.00 | 24,132.00 | 0.0M |
| 2024-08-15 | 25,194.00 | 25,580.00 | 25,194.00 | 25,194.00 | 0.0M |
| 2024-08-14 | 25,580.00 | 25,580.00 | 25,580.00 | 25,580.00 | 0.0M |
| 2024-08-13 | 23,360.00 | 23,360.00 | 23,360.00 | 23,360.00 | 0.0M |
| 2024-08-12 | 25,097.00 | 25,097.00 | 23,263.00 | 23,263.00 | 0.0M |
| 2024-08-08 | 25,097.00 | 25,580.00 | 24,615.00 | 25,580.00 | 0.0M |
| 2024-08-07 | 23,360.00 | 26,449.00 | 23,360.00 | 26,449.00 | 0.0M |
| 2024-08-06 | 26,352.00 | 26,352.00 | 23,167.00 | 23,167.00 | 0.0M |
| 2024-08-05 | 25,500.00 | 26,500.00 | 25,500.00 | 26,000.00 | 0.0M |
| 2024-07-31 | 24,228.00 | 24,228.00 | 24,228.00 | 24,228.00 | 0.0M |
| 2024-07-30 | 28,379.00 | 28,379.00 | 28,379.00 | 28,379.00 | 0.0M |
| 2024-07-29 | 24,035.00 | 27,993.00 | 24,035.00 | 27,993.00 | 0.0M |
| 2024-07-26 | 24,325.00 | 26,931.00 | 24,132.00 | 25,097.00 | 0.0M |
| 2024-07-25 | 27,993.00 | 27,993.00 | 27,993.00 | 27,993.00 | 0.0M |
| 2024-07-24 | 26,738.00 | 26,738.00 | 24,325.00 | 26,545.00 | 0.0M |
| 2024-07-23 | 24,325.00 | 28,283.00 | 24,325.00 | 28,283.00 | 0.0M |
| 2024-07-22 | 26,159.00 | 30,310.00 | 26,159.00 | 29,924.00 | 0.0M |
| 2024-07-19 | 30,406.00 | 30,406.00 | 30,406.00 | 30,406.00 | 0.0M |
| 2024-07-18 | 30,696.00 | 30,696.00 | 30,406.00 | 30,406.00 | 0.0M |
| 2024-07-15 | 26,545.00 | 26,931.00 | 26,545.00 | 26,931.00 | 0.0M |
| 2024-07-12 | 26,063.00 | 26,931.00 | 26,063.00 | 26,931.00 | 0.0M |
| 2024-07-11 | 28,000.00 | 28,700.00 | 28,000.00 | 28,700.00 | 0.0M |
| 2024-07-09 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 0.0M |
| 2024-07-08 | 27,703.00 | 27,703.00 | 27,703.00 | 27,703.00 | 0.0M |
| 2024-07-05 | 27,703.00 | 27,703.00 | 27,703.00 | 27,703.00 | 0.0M |
| 2024-07-04 | 27,607.00 | 27,607.00 | 27,607.00 | 27,607.00 | 0.0M |
| 2024-07-03 | 27,028.00 | 27,028.00 | 27,028.00 | 27,028.00 | 0.0M |
| 2024-07-02 | 27,028.00 | 27,028.00 | 27,028.00 | 27,028.00 | 0.0M |
| 2024-07-01 | 25,290.00 | 25,290.00 | 25,290.00 | 25,290.00 | 0.0M |
| 2024-06-28 | 27,414.00 | 27,414.00 | 27,414.00 | 27,414.00 | 0.0M |
| 2024-06-27 | 27,607.00 | 27,607.00 | 26,159.00 | 26,931.00 | 0.0M |
| 2024-06-26 | 25,966.00 | 27,414.00 | 25,966.00 | 27,414.00 | 0.0M |
| 2024-06-25 | 25,194.00 | 25,194.00 | 25,194.00 | 25,194.00 | 0.0M |
| 2024-06-24 | 27,897.00 | 27,897.00 | 27,800.00 | 27,800.00 | 0.0M |
| 2024-06-21 | 27,800.00 | 28,100.00 | 27,800.00 | 28,100.00 | 0.0M |
| 2024-06-20 | 26,600.00 | 28,400.00 | 26,600.00 | 28,400.00 | 0.0M |
| 2024-06-19 | 24,325.00 | 27,703.00 | 24,325.00 | 26,835.00 | 0.0M |
| 2024-06-13 | 27,414.00 | 27,510.00 | 27,414.00 | 27,510.00 | 0.0M |
| 2024-06-12 | 27,607.00 | 27,703.00 | 24,325.00 | 24,325.00 | 0.0M |
| 2024-06-07 | 27,703.00 | 27,703.00 | 27,703.00 | 27,703.00 | 0.0M |
| 2024-06-05 | 27,703.00 | 27,703.00 | 27,703.00 | 27,703.00 | 0.0M |
| 2024-06-03 | 26,918.00 | 26,918.00 | 26,545.00 | 26,545.00 | 0.0M |
| 2024-05-30 | 26,452.00 | 26,452.00 | 26,452.00 | 26,452.00 | 0.0M |
| 2024-05-28 | 27,663.00 | 27,663.00 | 25,241.00 | 25,241.00 | 0.0M |
| 2024-05-27 | 27,942.00 | 27,942.00 | 24,403.00 | 27,663.00 | 0.0M |
| 2024-05-24 | 27,942.00 | 27,942.00 | 27,942.00 | 27,942.00 | 0.0M |
| 2024-05-23 | 29,433.00 | 29,433.00 | 26,079.00 | 27,942.00 | 0.0M |
| 2024-05-21 | 26,731.00 | 30,364.00 | 26,731.00 | 29,712.00 | 0.0M |
| 2024-05-20 | 26,079.00 | 26,731.00 | 26,079.00 | 26,731.00 | 0.0M |
| 2024-05-17 | 26,079.00 | 26,079.00 | 26,079.00 | 26,079.00 | 0.0M |
| 2024-05-16 | 26,079.00 | 26,079.00 | 26,079.00 | 26,079.00 | 0.0M |
| 2024-05-14 | 26,545.00 | 26,638.00 | 26,545.00 | 26,638.00 | 0.0M |
| 2024-05-13 | 26,452.00 | 26,638.00 | 26,452.00 | 26,638.00 | 0.0M |
| 2024-05-10 | 27,403.50 | 27,403.50 | 27,403.50 | 27,403.50 | 0.0M |
| 2024-05-09 | 25,241.00 | 25,893.00 | 25,241.00 | 25,893.00 | 0.0M |
| 2024-05-08 | 26,545.00 | 26,545.00 | 23,751.00 | 23,751.00 | 0.0M |
| 2024-05-07 | 26,638.00 | 26,638.00 | 26,638.00 | 26,638.00 | 0.0M |
| 2024-05-06 | 25,614.00 | 26,638.00 | 25,614.00 | 26,638.00 | 0.0M |
| 2024-05-03 | 24,775.00 | 25,614.00 | 24,775.00 | 25,614.00 | 0.0M |
| 2024-05-02 | 25,148.00 | 25,614.00 | 25,148.00 | 25,614.00 | 0.0M |
| 2024-04-26 | 29,246.00 | 29,246.00 | 22,540.00 | 22,540.00 | 0.0M |
| 2024-04-25 | 27,663.00 | 27,663.00 | 22,820.00 | 25,241.00 | 0.0M |
| 2024-04-24 | 26,545.00 | 26,545.00 | 26,359.00 | 26,359.00 | 0.0M |
| 2024-04-23 | 28,315.00 | 28,315.00 | 27,570.00 | 27,570.00 | 0.0M |
| 2024-04-22 | 28,129.00 | 28,129.00 | 28,129.00 | 28,129.00 | 0.0M |
| 2024-04-19 | 28,687.00 | 28,687.00 | 25,148.00 | 27,942.00 | 0.0M |
| 2024-04-17 | 31,668.00 | 31,668.00 | 24,682.00 | 24,682.00 | 0.0M |
| 2024-04-16 | 28,874.00 | 28,874.00 | 28,874.00 | 28,874.00 | 0.0M |
| 2024-04-15 | 30,271.00 | 30,271.00 | 22,913.00 | 25,707.00 | 0.0M |
| 2024-04-12 | 29,712.00 | 29,712.00 | 24,217.00 | 29,526.00 | 0.0M |
| 2024-04-11 | 28,501.00 | 28,501.00 | 24,682.00 | 24,682.00 | 0.0M |
| 2024-04-10 | 29,526.30 | 29,526.30 | 29,526.30 | 29,526.30 | 0.0M |
| 2024-04-09 | 31,649.10 | 31,649.10 | 24,219.30 | 27,500.00 | 0.0M |
| 2024-04-08 | 26,638.00 | 26,638.00 | 26,638.00 | 26,638.00 | 0.0M |
| 2024-04-03 | 26,918.00 | 26,918.00 | 26,918.00 | 26,918.00 | 0.0M |
| 2024-04-02 | 36,418.00 | 36,418.00 | 26,918.00 | 26,918.00 | 0.0M |
| 2024-04-01 | 31,668.00 | 31,668.00 | 31,668.00 | 31,668.00 | 0.0M |
| 2024-03-28 | 29,805.00 | 29,805.00 | 29,805.00 | 29,805.00 | 0.0M |
| 2024-03-26 | 29,805.00 | 29,805.00 | 29,805.00 | 29,805.00 | 0.0M |
| 2024-03-22 | 26,452.00 | 26,452.00 | 26,452.00 | 26,452.00 | 0.0M |
| 2024-03-15 | 26,359.00 | 26,359.00 | 26,359.00 | 26,359.00 | 0.0M |
| 2024-03-14 | 24,682.00 | 25,986.00 | 24,682.00 | 25,986.00 | 0.0M |
| 2024-02-22 | 26,638.00 | 26,638.00 | 26,638.00 | 26,638.00 | 0.0M |
| 2024-02-21 | 26,638.00 | 26,638.00 | 26,638.00 | 26,638.00 | 0.0M |
| 2024-02-20 | 26,921.00 | 26,921.00 | 26,921.00 | 26,921.00 | 0.0M |
| 2024-02-06 | 26,921.00 | 26,921.00 | 26,921.00 | 26,921.00 | 0.0M |
| 2024-02-05 | 22,447.00 | 25,800.00 | 22,447.00 | 23,471.00 | 0.0M |
| 2024-02-01 | 22,447.00 | 22,447.00 | 22,447.00 | 22,447.00 | 0.0M |
| 2024-01-31 | 25,521.00 | 25,521.00 | 25,521.00 | 25,521.00 | 0.0M |
| 2024-01-29 | 23,751.00 | 23,751.00 | 23,658.00 | 23,658.00 | 0.0M |
| 2024-01-26 | 23,378.00 | 23,378.00 | 23,378.00 | 23,378.00 | 0.0M |
| 2024-01-25 | 22,354.00 | 25,707.00 | 22,354.00 | 25,707.00 | 0.0M |
| 2024-01-24 | 22,354.00 | 22,354.00 | 22,354.00 | 22,354.00 | 0.0M |
| 2024-01-22 | 22,354.00 | 24,217.00 | 22,354.00 | 24,217.00 | 0.0M |
| 2024-01-17 | 25,521.00 | 25,521.00 | 25,521.00 | 25,521.00 | 0.0M |
| 2024-01-16 | 23,844.00 | 24,310.00 | 23,844.00 | 24,310.00 | 0.0M |
| 2024-01-15 | 23,844.00 | 23,844.00 | 23,844.00 | 23,844.00 | 0.0M |
| 2024-01-12 | 23,285.00 | 25,148.00 | 23,285.00 | 25,148.00 | 0.0M |
| 2024-01-11 | 20,491.00 | 25,707.00 | 20,491.00 | 25,707.00 | 0.0M |
| 2024-01-09 | 23,378.00 | 23,378.00 | 23,378.00 | 23,378.00 | 0.0M |
| 2024-01-08 | 22,913.00 | 22,913.00 | 22,820.00 | 22,820.00 | 0.0M |
| 2024-01-04 | 25,893.00 | 25,893.00 | 25,893.00 | 25,893.00 | 0.0M |
| 2024-01-02 | 25,893.00 | 25,893.00 | 25,893.00 | 25,893.00 | 0.0M |