2,100.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 5,940.00 | 6,010.00 | 5,860.00 | 5,910.00 | 0.2M |
| 2023-12-27 | 5,830.00 | 5,970.00 | 5,790.00 | 5,890.00 | 0.2M |
| 2023-12-26 | 5,730.00 | 5,980.00 | 5,720.00 | 5,830.00 | 0.3M |
| 2023-12-22 | 5,730.00 | 5,760.00 | 5,620.00 | 5,660.00 | 0.1M |
| 2023-12-21 | 5,760.00 | 5,850.00 | 5,730.00 | 5,730.00 | 0.1M |
| 2023-12-20 | 5,830.00 | 5,880.00 | 5,750.00 | 5,800.00 | 0.1M |
| 2023-12-19 | 5,860.00 | 5,900.00 | 5,750.00 | 5,820.00 | 0.1M |
| 2023-12-18 | 5,680.00 | 6,140.00 | 5,530.00 | 5,860.00 | 0.5M |
| 2023-12-15 | 5,510.00 | 5,680.00 | 5,500.00 | 5,680.00 | 0.1M |
| 2023-12-14 | 5,590.00 | 5,670.00 | 5,500.00 | 5,530.00 | 0.1M |
| 2023-12-13 | 5,740.00 | 5,830.00 | 5,540.00 | 5,570.00 | 0.2M |
| 2023-12-12 | 5,950.00 | 5,950.00 | 5,710.00 | 5,740.00 | 0.1M |
| 2023-12-11 | 6,150.00 | 6,150.00 | 5,840.00 | 5,900.00 | 0.2M |
| 2023-12-10 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2023-12-08 | 6,100.00 | 6,210.00 | 5,890.00 | 6,100.00 | 0.3M |
| 2023-12-07 | 6,350.00 | 6,450.00 | 5,950.00 | 5,960.00 | 0.5M |
| 2023-12-06 | 6,350.00 | 6,480.00 | 5,920.00 | 6,170.00 | 0.6M |
| 2023-12-05 | 5,640.00 | 6,170.00 | 5,640.00 | 6,130.00 | 0.5M |
| 2023-12-04 | 5,850.00 | 5,850.00 | 5,500.00 | 5,710.00 | 0.2M |
| 2023-12-01 | 5,740.00 | 5,950.00 | 5,620.00 | 5,780.00 | 0.2M |
| 2023-11-30 | 5,940.00 | 5,950.00 | 5,670.00 | 5,680.00 | 0.1M |
| 2023-11-29 | 5,950.00 | 6,050.00 | 5,850.00 | 5,900.00 | 0.1M |
| 2023-11-28 | 5,920.00 | 6,070.00 | 5,860.00 | 5,950.00 | 0.3M |
| 2023-11-27 | 5,920.00 | 6,510.00 | 5,840.00 | 6,170.00 | 1.0M |
| 2023-11-24 | 5,770.00 | 5,930.00 | 5,700.00 | 5,730.00 | 0.1M |
| 2023-11-23 | 5,730.00 | 5,790.00 | 5,640.00 | 5,770.00 | 0.1M |
| 2023-11-22 | 5,730.00 | 5,920.00 | 5,700.00 | 5,710.00 | 0.1M |
| 2023-11-21 | 5,900.00 | 5,950.00 | 5,760.00 | 5,800.00 | 0.1M |
| 2023-11-20 | 5,870.00 | 6,000.00 | 5,750.00 | 5,890.00 | 0.2M |
| 2023-11-17 | 5,690.00 | 5,900.00 | 5,460.00 | 5,860.00 | 0.3M |
| 2023-11-16 | 5,800.00 | 5,840.00 | 5,580.00 | 5,690.00 | 0.1M |
| 2023-11-15 | 5,930.00 | 5,930.00 | 5,710.00 | 5,840.00 | 0.1M |
| 2023-11-14 | 5,620.00 | 5,930.00 | 5,550.00 | 5,840.00 | 0.2M |
| 2023-11-13 | 5,980.00 | 6,100.00 | 5,620.00 | 5,620.00 | 0.2M |
| 2023-11-12 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2023-11-10 | 6,220.00 | 6,330.00 | 5,760.00 | 6,100.00 | 0.7M |
| 2023-11-09 | 6,040.00 | 6,040.00 | 5,610.00 | 5,970.00 | 0.2M |
| 2023-11-08 | 5,710.00 | 6,140.00 | 5,630.00 | 5,980.00 | 0.3M |
| 2023-11-07 | 5,760.00 | 6,070.00 | 5,650.00 | 5,740.00 | 0.4M |
| 2023-11-06 | 5,410.00 | 5,760.00 | 5,380.00 | 5,690.00 | 0.3M |
| 2023-11-05 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0M |
| 2023-11-03 | 5,370.00 | 5,500.00 | 5,310.00 | 5,410.00 | 0.1M |
| 2023-11-02 | 5,100.00 | 5,390.00 | 4,980.00 | 5,370.00 | 0.2M |
| 2023-11-01 | 5,110.00 | 5,230.00 | 4,990.00 | 5,090.00 | 0.2M |
| 2023-10-31 | 5,510.00 | 5,550.00 | 5,080.00 | 5,100.00 | 0.2M |
| 2023-10-30 | 5,820.00 | 6,100.00 | 5,370.00 | 5,490.00 | 0.7M |
| 2023-10-29 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.0M |
| 2023-10-27 | 6,030.00 | 6,590.00 | 5,870.00 | 5,960.00 | 0.9M |
| 2023-10-26 | 6,540.00 | 6,870.00 | 5,810.00 | 6,020.00 | 2.2M |
| 2023-10-25 | 5,420.00 | 6,780.00 | 5,230.00 | 6,420.00 | 2.6M |
| 2023-10-24 | 5,270.00 | 5,670.00 | 5,180.00 | 5,420.00 | 0.5M |
| 2023-10-23 | 5,330.00 | 5,940.00 | 4,905.00 | 5,350.00 | 2.1M |
| 2023-10-22 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 0.0M |
| 2023-10-20 | 4,910.00 | 4,990.00 | 4,715.00 | 4,880.00 | 0.1M |
| 2023-10-19 | 5,080.00 | 5,100.00 | 4,945.00 | 4,990.00 | 0.1M |
| 2023-10-18 | 5,400.00 | 5,490.00 | 5,080.00 | 5,080.00 | 0.2M |
| 2023-10-17 | 5,390.00 | 5,650.00 | 5,390.00 | 5,450.00 | 0.1M |
| 2023-10-16 | 5,600.00 | 5,600.00 | 5,310.00 | 5,390.00 | 0.1M |
| 2023-10-13 | 5,860.00 | 5,860.00 | 5,510.00 | 5,600.00 | 0.1M |
| 2023-10-12 | 5,740.00 | 5,970.00 | 5,740.00 | 5,860.00 | 0.0M |
| 2023-10-11 | 5,710.00 | 5,890.00 | 5,660.00 | 5,740.00 | 0.1M |
| 2023-10-10 | 5,970.00 | 5,970.00 | 5,530.00 | 5,590.00 | 0.1M |
| 2023-10-06 | 5,620.00 | 5,970.00 | 5,620.00 | 5,970.00 | 0.1M |
| 2023-10-05 | 5,950.00 | 6,030.00 | 5,740.00 | 5,750.00 | 0.1M |
| 2023-10-04 | 6,200.00 | 6,300.00 | 5,930.00 | 5,930.00 | 0.1M |
| 2023-10-03 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2023-09-27 | 6,050.00 | 6,270.00 | 6,050.00 | 6,200.00 | 0.1M |
| 2023-09-26 | 6,120.00 | 6,170.00 | 6,070.00 | 6,120.00 | 0.1M |
| 2023-09-25 | 6,150.00 | 6,250.00 | 6,110.00 | 6,120.00 | 0.1M |
| 2023-09-24 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0.0M |
| 2023-09-22 | 6,250.00 | 6,350.00 | 6,130.00 | 6,250.00 | 0.1M |
| 2023-09-21 | 6,310.00 | 6,400.00 | 6,150.00 | 6,270.00 | 0.2M |
| 2023-09-20 | 6,710.00 | 6,710.00 | 6,390.00 | 6,400.00 | 0.2M |
| 2023-09-19 | 6,720.00 | 6,730.00 | 6,620.00 | 6,660.00 | 0.1M |
| 2023-09-18 | 6,710.00 | 6,790.00 | 6,690.00 | 6,730.00 | 0.1M |
| 2023-09-15 | 6,800.00 | 6,800.00 | 6,720.00 | 6,790.00 | 0.1M |
| 2023-09-14 | 6,780.00 | 6,820.00 | 6,710.00 | 6,800.00 | 0.1M |
| 2023-09-13 | 6,890.00 | 6,900.00 | 6,670.00 | 6,790.00 | 0.1M |
| 2023-09-12 | 6,760.00 | 7,100.00 | 6,710.00 | 6,820.00 | 0.2M |
| 2023-09-11 | 6,820.00 | 6,870.00 | 6,700.00 | 6,830.00 | 0.2M |
| 2023-09-08 | 6,950.00 | 7,060.00 | 6,740.00 | 6,820.00 | 0.2M |
| 2023-09-07 | 6,680.00 | 7,140.00 | 6,610.00 | 6,950.00 | 0.4M |
| 2023-09-06 | 6,720.00 | 6,740.00 | 6,600.00 | 6,680.00 | 0.1M |
| 2023-09-05 | 6,690.00 | 6,760.00 | 6,590.00 | 6,720.00 | 0.1M |
| 2023-09-04 | 6,820.00 | 6,970.00 | 6,690.00 | 6,710.00 | 0.2M |
| 2023-09-01 | 7,050.00 | 7,190.00 | 6,850.00 | 6,910.00 | 0.2M |
| 2023-08-31 | 7,020.00 | 7,150.00 | 6,980.00 | 7,120.00 | 0.1M |
| 2023-08-30 | 6,950.00 | 7,050.00 | 6,900.00 | 7,020.00 | 0.1M |
| 2023-08-29 | 6,800.00 | 6,970.00 | 6,780.00 | 6,950.00 | 0.1M |
| 2023-08-28 | 6,940.00 | 6,990.00 | 6,750.00 | 6,810.00 | 0.2M |
| 2023-08-25 | 6,950.00 | 7,000.00 | 6,900.00 | 6,940.00 | 0.1M |
| 2023-08-24 | 6,870.00 | 7,050.00 | 6,870.00 | 6,950.00 | 0.1M |
| 2023-08-23 | 6,930.00 | 7,010.00 | 6,810.00 | 6,870.00 | 0.1M |
| 2023-08-22 | 6,990.00 | 7,150.00 | 6,910.00 | 6,930.00 | 0.1M |
| 2023-08-21 | 7,010.00 | 7,200.00 | 6,990.00 | 7,050.00 | 0.1M |
| 2023-08-18 | 6,900.00 | 7,220.00 | 6,880.00 | 7,140.00 | 0.2M |
| 2023-08-17 | 7,170.00 | 7,270.00 | 6,970.00 | 7,020.00 | 0.2M |
| 2023-08-16 | 7,400.00 | 7,500.00 | 7,240.00 | 7,250.00 | 0.1M |
| 2023-08-14 | 7,770.00 | 7,770.00 | 7,460.00 | 7,500.00 | 0.2M |
| 2023-08-11 | 7,290.00 | 7,910.00 | 7,290.00 | 7,700.00 | 0.4M |
| 2023-08-10 | 7,360.00 | 7,530.00 | 7,290.00 | 7,370.00 | 0.2M |
| 2023-08-09 | 6,830.00 | 7,450.00 | 6,830.00 | 7,410.00 | 0.4M |
| 2023-08-08 | 6,810.00 | 7,000.00 | 6,760.00 | 6,860.00 | 0.2M |
| 2023-08-07 | 7,070.00 | 7,170.00 | 6,810.00 | 6,850.00 | 0.2M |
| 2023-08-04 | 7,200.00 | 7,320.00 | 6,850.00 | 6,980.00 | 0.2M |
| 2023-08-03 | 6,740.00 | 7,190.00 | 6,600.00 | 7,170.00 | 0.3M |
| 2023-08-02 | 7,010.00 | 7,030.00 | 6,720.00 | 6,740.00 | 0.2M |
| 2023-08-01 | 6,910.00 | 7,170.00 | 6,840.00 | 7,010.00 | 0.2M |
| 2023-07-31 | 7,070.00 | 7,090.00 | 6,500.00 | 6,910.00 | 0.2M |
| 2023-07-28 | 7,000.00 | 7,150.00 | 6,930.00 | 7,130.00 | 0.1M |
| 2023-07-27 | 6,960.00 | 7,100.00 | 6,880.00 | 7,000.00 | 0.2M |
| 2023-07-26 | 7,280.00 | 7,280.00 | 6,880.00 | 7,050.00 | 0.4M |
| 2023-07-25 | 7,030.00 | 7,310.00 | 6,970.00 | 7,310.00 | 0.2M |
| 2023-07-24 | 7,430.00 | 7,480.00 | 7,090.00 | 7,100.00 | 0.3M |
| 2023-07-21 | 7,820.00 | 7,890.00 | 7,380.00 | 7,420.00 | 0.3M |
| 2023-07-20 | 7,250.00 | 8,040.00 | 7,170.00 | 7,780.00 | 0.6M |
| 2023-07-19 | 7,400.00 | 7,520.00 | 7,150.00 | 7,200.00 | 0.1M |
| 2023-07-18 | 7,160.00 | 7,530.00 | 6,710.00 | 7,220.00 | 0.4M |
| 2023-07-17 | 7,510.00 | 7,510.00 | 6,850.00 | 7,120.00 | 0.3M |
| 2023-07-14 | 7,610.00 | 7,800.00 | 7,340.00 | 7,510.00 | 0.2M |
| 2023-07-13 | 7,190.00 | 7,800.00 | 7,190.00 | 7,610.00 | 0.3M |
| 2023-07-12 | 7,290.00 | 7,390.00 | 7,180.00 | 7,180.00 | 0.1M |
| 2023-07-11 | 7,160.00 | 7,400.00 | 7,080.00 | 7,320.00 | 0.2M |
| 2023-07-10 | 7,410.00 | 7,460.00 | 7,040.00 | 7,130.00 | 0.2M |
| 2023-07-07 | 7,410.00 | 7,590.00 | 7,280.00 | 7,460.00 | 0.2M |
| 2023-07-06 | 7,780.00 | 7,860.00 | 7,350.00 | 7,400.00 | 0.3M |
| 2023-07-05 | 7,830.00 | 7,880.00 | 7,600.00 | 7,780.00 | 0.2M |
| 2023-07-04 | 8,000.00 | 8,000.00 | 7,690.00 | 7,840.00 | 0.3M |
| 2023-07-03 | 8,110.00 | 8,120.00 | 7,960.00 | 7,970.00 | 0.2M |
| 2023-07-02 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 0.0M |
| 2023-06-30 | 8,230.00 | 8,250.00 | 7,970.00 | 8,110.00 | 0.2M |
| 2023-06-29 | 8,220.00 | 8,380.00 | 7,940.00 | 8,150.00 | 0.2M |
| 2023-06-28 | 8,430.00 | 8,530.00 | 8,120.00 | 8,180.00 | 0.2M |
| 2023-06-27 | 8,650.00 | 8,680.00 | 8,310.00 | 8,420.00 | 0.2M |
| 2023-06-26 | 8,500.00 | 8,930.00 | 8,420.00 | 8,590.00 | 0.3M |
| 2023-06-25 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2023-06-23 | 7,950.00 | 8,500.00 | 7,850.00 | 8,500.00 | 0.3M |
| 2023-06-22 | 8,230.00 | 8,290.00 | 7,760.00 | 7,890.00 | 0.3M |
| 2023-06-21 | 8,360.00 | 8,430.00 | 8,170.00 | 8,240.00 | 0.2M |
| 2023-06-20 | 8,410.00 | 8,520.00 | 8,260.00 | 8,310.00 | 0.1M |
| 2023-06-19 | 8,390.00 | 8,560.00 | 8,170.00 | 8,450.00 | 0.2M |
| 2023-06-16 | 8,250.00 | 8,530.00 | 8,250.00 | 8,340.00 | 0.2M |
| 2023-06-15 | 8,650.00 | 8,680.00 | 8,300.00 | 8,360.00 | 0.3M |
| 2023-06-14 | 8,900.00 | 8,940.00 | 8,480.00 | 8,510.00 | 0.3M |
| 2023-06-13 | 8,870.00 | 9,050.00 | 8,820.00 | 8,900.00 | 0.2M |
| 2023-06-12 | 8,830.00 | 9,180.00 | 8,810.00 | 8,900.00 | 0.3M |
| 2023-06-11 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0.0M |
| 2023-06-09 | 8,640.00 | 8,980.00 | 8,600.00 | 8,820.00 | 0.3M |
| 2023-06-08 | 8,450.00 | 8,900.00 | 8,280.00 | 8,660.00 | 0.4M |
| 2023-06-07 | 8,420.00 | 8,530.00 | 8,260.00 | 8,400.00 | 0.3M |
| 2023-06-05 | 8,530.00 | 8,630.00 | 8,260.00 | 8,490.00 | 0.2M |
| 2023-06-04 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0M |
| 2023-06-02 | 8,590.00 | 8,870.00 | 8,520.00 | 8,590.00 | 0.3M |
| 2023-06-01 | 8,910.00 | 8,960.00 | 8,430.00 | 8,590.00 | 0.3M |
| 2023-05-31 | 8,350.00 | 9,020.00 | 8,210.00 | 8,960.00 | 0.3M |
| 2023-05-30 | 8,440.00 | 8,550.00 | 8,150.00 | 8,350.00 | 0.3M |
| 2023-05-26 | 8,210.00 | 8,500.00 | 8,120.00 | 8,440.00 | 0.3M |
| 2023-05-25 | 8,510.00 | 8,550.00 | 8,170.00 | 8,190.00 | 0.4M |
| 2023-05-24 | 8,700.00 | 8,850.00 | 8,470.00 | 8,500.00 | 0.4M |
| 2023-05-23 | 9,040.00 | 9,060.00 | 8,650.00 | 8,700.00 | 0.5M |
| 2023-05-22 | 9,130.00 | 9,210.00 | 8,850.00 | 9,050.00 | 0.3M |
| 2023-05-19 | 9,240.00 | 9,320.00 | 8,740.00 | 9,020.00 | 0.5M |
| 2023-05-18 | 9,030.00 | 9,420.00 | 8,980.00 | 9,240.00 | 0.6M |
| 2023-05-17 | 8,600.00 | 9,200.00 | 8,530.00 | 9,010.00 | 0.9M |
| 2023-05-16 | 8,970.00 | 8,970.00 | 8,350.00 | 8,530.00 | 0.9M |
| 2023-05-15 | 9,800.00 | 10,050.00 | 8,950.00 | 9,030.00 | 1.7M |
| 2023-05-14 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0M |
| 2023-05-12 | 8,040.00 | 9,860.00 | 8,020.00 | 9,750.00 | 3.8M |
| 2023-05-11 | 7,360.00 | 8,230.00 | 7,290.00 | 8,020.00 | 1.3M |
| 2023-05-10 | 7,170.00 | 7,480.00 | 7,010.00 | 7,350.00 | 0.5M |
| 2023-05-09 | 7,100.00 | 7,220.00 | 7,000.00 | 7,170.00 | 0.2M |
| 2023-05-08 | 7,180.00 | 7,300.00 | 7,060.00 | 7,100.00 | 0.4M |
| 2023-05-04 | 6,920.00 | 7,240.00 | 6,920.00 | 7,090.00 | 0.5M |
| 2023-05-03 | 6,880.00 | 7,160.00 | 6,840.00 | 7,020.00 | 0.4M |
| 2023-05-02 | 6,490.00 | 7,000.00 | 6,490.00 | 6,930.00 | 0.5M |
| 2023-04-28 | 6,840.00 | 6,840.00 | 6,450.00 | 6,490.00 | 0.6M |
| 2023-04-27 | 6,990.00 | 7,020.00 | 6,830.00 | 6,840.00 | 0.3M |
| 2023-04-26 | 6,990.00 | 7,060.00 | 6,810.00 | 7,000.00 | 0.4M |
| 2023-04-25 | 7,000.00 | 7,200.00 | 6,760.00 | 7,010.00 | 0.7M |
| 2023-04-24 | 6,970.00 | 7,090.00 | 6,830.00 | 6,910.00 | 0.6M |
| 2023-04-23 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2023-04-21 | 6,760.00 | 7,090.00 | 6,710.00 | 7,000.00 | 0.6M |
| 2023-04-20 | 6,950.00 | 7,300.00 | 6,720.00 | 6,730.00 | 0.9M |
| 2023-04-19 | 6,300.00 | 6,890.00 | 6,110.00 | 6,890.00 | 0.7M |
| 2023-04-18 | 6,680.00 | 6,720.00 | 6,310.00 | 6,360.00 | 0.5M |
| 2023-04-17 | 6,820.00 | 6,820.00 | 6,630.00 | 6,680.00 | 0.3M |
| 2023-04-16 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 0.0M |
| 2023-04-14 | 6,760.00 | 6,870.00 | 6,610.00 | 6,810.00 | 0.4M |
| 2023-04-13 | 6,790.00 | 6,810.00 | 6,650.00 | 6,700.00 | 0.4M |
| 2023-04-12 | 6,760.00 | 6,760.00 | 6,510.00 | 6,640.00 | 0.4M |
| 2023-04-11 | 6,880.00 | 6,890.00 | 6,700.00 | 6,770.00 | 0.4M |
| 2023-04-10 | 7,050.00 | 7,050.00 | 6,520.00 | 6,900.00 | 0.8M |
| 2023-04-07 | 7,210.00 | 7,260.00 | 6,920.00 | 7,050.00 | 0.9M |
| 2023-04-06 | 7,230.00 | 7,500.00 | 6,990.00 | 7,140.00 | 1.3M |
| 2023-04-05 | 6,830.00 | 7,640.00 | 6,770.00 | 7,110.00 | 3.8M |
| 2023-04-04 | 6,560.00 | 6,790.00 | 6,400.00 | 6,730.00 | 0.7M |
| 2023-04-03 | 6,780.00 | 6,800.00 | 6,400.00 | 6,610.00 | 0.8M |
| 2023-04-02 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 0.0M |
| 2023-03-31 | 6,950.00 | 6,990.00 | 6,400.00 | 6,430.00 | 0.9M |
| 2023-03-30 | 6,840.00 | 7,420.00 | 6,750.00 | 7,000.00 | 2.8M |
| 2023-03-29 | 6,200.00 | 6,720.00 | 6,060.00 | 6,340.00 | 1.3M |
| 2023-03-28 | 8,100.00 | 8,100.00 | 6,060.00 | 6,410.00 | 4.1M |