13,297.71
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 7,104.00 | 7,104.00 | 7,104.00 | 7,104.00 | 0.0M |
| 2022-12-27 | 7,130.01 | 7,130.01 | 7,104.00 | 7,104.00 | 0.0M |
| 2022-12-23 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.0M |
| 2022-12-22 | 7,115.00 | 7,135.00 | 7,115.00 | 7,135.00 | 0.0M |
| 2022-12-21 | 7,272.47 | 7,272.47 | 7,245.00 | 7,245.00 | 0.0M |
| 2022-12-20 | 7,109.03 | 7,109.03 | 7,109.03 | 7,109.03 | 0.0M |
| 2022-12-16 | 7,057.00 | 7,057.00 | 7,057.00 | 7,057.00 | 0.0M |
| 2022-12-14 | 7,256.00 | 7,257.00 | 7,138.00 | 7,138.00 | 0.0M |
| 2022-12-13 | 7,200.00 | 7,335.00 | 7,092.80 | 7,092.80 | 0.0M |
| 2022-12-08 | 7,232.41 | 7,232.41 | 7,232.41 | 7,232.41 | 0.0M |
| 2022-12-07 | 7,379.00 | 7,379.00 | 7,379.00 | 7,379.00 | 0.0M |
| 2022-12-01 | 7,045.00 | 7,110.00 | 7,045.00 | 7,110.00 | 0.0M |
| 2022-11-30 | 7,045.00 | 7,045.00 | 7,045.00 | 7,045.00 | 0.0M |
| 2022-11-28 | 7,111.00 | 7,111.01 | 7,049.22 | 7,049.22 | 0.0M |
| 2022-11-18 | 7,037.00 | 7,037.01 | 7,037.00 | 7,037.01 | 0.0M |
| 2022-11-17 | 6,915.67 | 6,915.67 | 6,915.67 | 6,915.67 | 0.0M |
| 2022-11-14 | 6,916.69 | 6,916.69 | 6,904.00 | 6,904.00 | 0.0M |
| 2022-11-10 | 7,095.00 | 7,100.00 | 7,095.00 | 7,100.00 | 0.0M |
| 2022-11-09 | 7,175.10 | 7,175.10 | 7,021.01 | 7,100.00 | 0.0M |
| 2022-11-08 | 7,166.21 | 7,166.21 | 7,166.21 | 7,166.21 | 0.0M |
| 2022-11-04 | 7,100.40 | 7,100.40 | 6,972.00 | 6,972.00 | 0.0M |
| 2022-11-03 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.0M |
| 2022-11-01 | 6,937.69 | 6,937.69 | 6,810.00 | 6,870.00 | 0.0M |
| 2022-10-31 | 7,161.95 | 7,161.95 | 7,161.95 | 7,161.95 | 0.0M |
| 2022-10-27 | 7,105.00 | 7,105.00 | 7,105.00 | 7,105.00 | 0.0M |
| 2022-10-25 | 6,949.00 | 6,990.00 | 6,949.00 | 6,990.00 | 0.0M |
| 2022-10-24 | 6,837.38 | 6,837.38 | 6,676.00 | 6,676.00 | 0.0M |
| 2022-10-18 | 6,676.00 | 6,676.00 | 6,676.00 | 6,676.00 | 0.0M |
| 2022-10-14 | 6,668.64 | 6,668.64 | 6,668.64 | 6,668.64 | 0.0M |
| 2022-10-11 | 6,554.00 | 6,554.00 | 6,554.00 | 6,554.00 | 0.0M |
| 2022-10-07 | 6,610.00 | 6,626.00 | 6,400.00 | 6,550.00 | 0.0M |
| 2022-10-06 | 6,710.34 | 6,710.34 | 6,710.34 | 6,710.34 | 0.0M |
| 2022-10-04 | 6,546.49 | 6,546.49 | 6,546.49 | 6,546.49 | 0.0M |
| 2022-10-03 | 6,512.50 | 6,512.50 | 6,375.65 | 6,375.65 | 0.0M |
| 2022-09-28 | 6,750.00 | 6,893.55 | 6,728.60 | 6,728.60 | 0.0M |
| 2022-09-27 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2022-09-23 | 6,286.00 | 6,286.00 | 6,286.00 | 6,286.00 | 0.0M |
| 2022-09-21 | 5,953.00 | 5,953.00 | 5,953.00 | 5,953.00 | 0.0M |
| 2022-09-15 | 6,147.00 | 6,240.00 | 6,147.00 | 6,240.00 | 0.0M |
| 2022-09-13 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 0.0M |
| 2022-09-09 | 6,350.00 | 6,358.00 | 6,331.00 | 6,331.00 | 0.0M |
| 2022-09-07 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0.0M |
| 2022-09-02 | 6,063.41 | 6,063.41 | 6,040.00 | 6,040.00 | 0.0M |
| 2022-08-31 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 0.0M |
| 2022-08-26 | 6,435.00 | 6,435.00 | 6,425.00 | 6,425.00 | 0.0M |
| 2022-08-25 | 6,320.08 | 6,434.00 | 6,320.08 | 6,434.00 | 0.0M |
| 2022-08-24 | 6,345.00 | 6,345.00 | 6,342.00 | 6,344.08 | 0.0M |
| 2022-08-23 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 0.0M |
| 2022-08-19 | 6,544.00 | 6,544.00 | 6,498.70 | 6,498.70 | 0.0M |
| 2022-08-18 | 6,345.00 | 6,360.00 | 6,345.00 | 6,360.00 | 0.0M |
| 2022-08-17 | 6,300.00 | 6,425.00 | 6,300.00 | 6,335.00 | 0.0M |
| 2022-08-16 | 6,200.00 | 6,200.00 | 6,185.00 | 6,185.00 | 0.0M |
| 2022-08-15 | 6,197.25 | 6,197.25 | 6,179.00 | 6,179.00 | 0.0M |
| 2022-08-12 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0.0M |
| 2022-08-10 | 6,092.04 | 6,092.04 | 6,065.60 | 6,065.60 | 0.0M |
| 2022-08-08 | 6,119.27 | 6,119.27 | 6,119.27 | 6,119.27 | 0.0M |
| 2022-08-05 | 6,225.00 | 6,225.00 | 6,143.00 | 6,143.00 | 0.0M |
| 2022-08-04 | 6,200.00 | 6,203.60 | 6,200.00 | 6,203.60 | 0.0M |
| 2022-08-03 | 6,417.41 | 6,460.00 | 6,360.00 | 6,427.50 | 0.0M |
| 2022-07-29 | 6,700.00 | 6,700.00 | 6,681.00 | 6,681.00 | 0.0M |
| 2022-07-28 | 6,706.00 | 6,706.00 | 6,706.00 | 6,706.00 | 0.0M |
| 2022-07-27 | 6,624.61 | 6,624.61 | 6,624.61 | 6,624.61 | 0.0M |
| 2022-07-26 | 6,726.00 | 6,726.00 | 6,726.00 | 6,726.00 | 0.0M |
| 2022-07-22 | 6,724.33 | 6,724.33 | 6,724.33 | 6,724.33 | 0.0M |
| 2022-07-21 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 0.0M |
| 2022-07-20 | 6,628.00 | 6,632.68 | 6,624.00 | 6,632.68 | 0.0M |
| 2022-07-18 | 6,715.00 | 6,731.00 | 6,715.00 | 6,731.00 | 0.0M |
| 2022-07-15 | 6,750.00 | 6,808.00 | 6,750.00 | 6,791.70 | 0.0M |
| 2022-07-14 | 6,745.00 | 6,805.00 | 6,745.00 | 6,805.00 | 0.0M |
| 2022-07-13 | 6,670.54 | 6,670.54 | 6,670.54 | 6,670.54 | 0.0M |
| 2022-07-12 | 6,745.00 | 6,745.00 | 6,745.00 | 6,745.00 | 0.0M |
| 2022-07-11 | 6,865.00 | 6,865.00 | 6,850.54 | 6,850.54 | 0.0M |
| 2022-07-08 | 6,755.00 | 6,755.00 | 6,755.00 | 6,755.00 | 0.0M |
| 2022-07-07 | 6,767.00 | 6,767.00 | 6,661.30 | 6,729.00 | 0.0M |
| 2022-07-06 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 0.0M |
| 2022-07-05 | 6,684.00 | 6,684.00 | 6,684.00 | 6,684.00 | 0.0M |
| 2022-07-01 | 6,578.00 | 6,587.00 | 6,554.00 | 6,587.00 | 0.0M |
| 2022-06-30 | 6,519.00 | 6,519.00 | 6,500.00 | 6,500.00 | 0.0M |
| 2022-06-29 | 6,519.00 | 6,519.00 | 6,519.00 | 6,519.00 | 0.0M |
| 2022-06-27 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 0.0M |
| 2022-06-24 | 6,400.78 | 6,400.78 | 6,400.78 | 6,400.78 | 0.0M |
| 2022-06-22 | 6,152.02 | 6,152.02 | 6,126.20 | 6,126.20 | 0.0M |
| 2022-06-15 | 6,027.00 | 6,027.00 | 6,027.00 | 6,027.00 | 0.0M |
| 2022-06-14 | 5,986.87 | 5,986.87 | 5,986.87 | 5,986.87 | 0.0M |
| 2022-06-10 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0M |
| 2022-06-09 | 6,007.49 | 6,007.49 | 6,007.49 | 6,007.49 | 0.0M |
| 2022-06-03 | 5,934.61 | 5,934.61 | 5,926.00 | 5,926.00 | 0.0M |
| 2022-05-31 | 6,180.00 | 6,180.00 | 6,118.41 | 6,118.41 | 0.0M |
| 2022-05-27 | 6,278.00 | 6,296.00 | 6,278.00 | 6,296.00 | 0.0M |
| 2022-05-26 | 6,150.00 | 6,188.00 | 6,150.00 | 6,188.00 | 0.0M |
| 2022-05-24 | 5,997.93 | 5,997.93 | 5,997.93 | 5,997.93 | 0.0M |
| 2022-05-23 | 6,002.00 | 6,002.00 | 6,002.00 | 6,002.00 | 0.0M |
| 2022-05-20 | 5,892.00 | 5,973.59 | 5,863.29 | 5,879.95 | 0.0M |
| 2022-05-19 | 5,775.09 | 5,775.09 | 5,775.09 | 5,775.09 | 0.0M |
| 2022-05-17 | 5,980.95 | 5,980.95 | 5,980.95 | 5,980.95 | 0.0M |
| 2022-05-16 | 6,070.00 | 6,070.00 | 6,010.00 | 6,019.75 | 0.0M |
| 2022-05-12 | 5,849.23 | 5,849.23 | 5,849.23 | 5,849.23 | 0.0M |
| 2022-05-11 | 5,832.69 | 5,832.69 | 5,832.69 | 5,832.69 | 0.0M |
| 2022-05-10 | 6,041.59 | 6,041.59 | 5,837.00 | 5,837.00 | 0.0M |
| 2022-05-09 | 5,869.76 | 5,900.00 | 5,869.76 | 5,900.00 | 0.0M |
| 2022-05-05 | 5,917.00 | 5,917.00 | 5,891.14 | 5,896.80 | 0.0M |
| 2022-05-04 | 5,777.00 | 5,899.94 | 5,777.00 | 5,899.94 | 0.0M |
| 2022-05-03 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 0.0M |
| 2022-04-29 | 5,979.37 | 5,979.37 | 5,979.37 | 5,979.37 | 0.0M |
| 2022-04-28 | 6,021.39 | 6,129.00 | 6,021.39 | 6,129.00 | 0.0M |
| 2022-04-27 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.0M |
| 2022-04-26 | 5,828.00 | 5,828.00 | 5,770.22 | 5,770.22 | 0.0M |
| 2022-04-25 | 5,679.17 | 5,679.17 | 5,679.00 | 5,679.00 | 0.0M |
| 2022-04-22 | 5,679.17 | 5,679.17 | 5,679.17 | 5,679.17 | 0.0M |
| 2022-04-21 | 5,844.00 | 5,844.00 | 5,844.00 | 5,844.00 | 0.0M |
| 2022-04-20 | 5,760.01 | 5,910.00 | 5,760.01 | 5,807.21 | 0.0M |
| 2022-04-19 | 5,966.88 | 5,966.88 | 5,966.88 | 5,966.88 | 0.0M |
| 2022-04-18 | 5,935.48 | 5,935.48 | 5,935.48 | 5,935.48 | 0.0M |
| 2022-04-13 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0M |
| 2022-04-11 | 6,223.45 | 6,223.45 | 6,223.45 | 6,223.45 | 0.0M |
| 2022-04-08 | 6,255.00 | 6,255.00 | 6,255.00 | 6,255.00 | 0.0M |
| 2022-04-07 | 6,216.50 | 6,250.00 | 6,216.50 | 6,250.00 | 0.0M |
| 2022-04-06 | 6,083.10 | 6,150.00 | 6,083.10 | 6,150.00 | 0.0M |
| 2022-04-05 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0M |
| 2022-04-04 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0M |
| 2022-03-30 | 5,821.00 | 5,821.00 | 5,808.60 | 5,808.60 | 0.0M |
| 2022-03-29 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 0.0M |
| 2022-03-28 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 0.0M |
| 2022-03-24 | 5,790.00 | 5,795.00 | 5,768.85 | 5,768.85 | 0.0M |
| 2022-03-23 | 5,785.06 | 5,785.06 | 5,785.06 | 5,785.06 | 0.0M |
| 2022-03-18 | 5,868.49 | 5,868.49 | 5,868.49 | 5,868.49 | 0.0M |
| 2022-03-17 | 5,820.38 | 5,820.38 | 5,820.38 | 5,820.38 | 0.0M |
| 2022-03-16 | 5,712.41 | 5,712.41 | 5,712.41 | 5,712.41 | 0.0M |
| 2022-03-15 | 5,686.25 | 5,742.00 | 5,686.25 | 5,739.00 | 0.0M |
| 2022-03-11 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0M |
| 2022-03-10 | 5,571.65 | 5,591.00 | 5,571.65 | 5,572.46 | 0.0M |
| 2022-03-09 | 5,560.00 | 5,560.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2022-03-08 | 5,565.00 | 5,678.50 | 5,565.00 | 5,678.50 | 0.0M |
| 2022-03-04 | 5,323.54 | 5,451.33 | 5,323.54 | 5,451.33 | 0.0M |
| 2022-03-02 | 5,250.00 | 5,250.00 | 5,232.50 | 5,232.50 | 0.0M |
| 2022-02-28 | 5,119.32 | 5,119.32 | 5,119.32 | 5,119.32 | 0.0M |
| 2022-02-24 | 4,868.00 | 4,981.00 | 4,868.00 | 4,981.00 | 0.0M |
| 2022-02-22 | 4,867.00 | 4,868.00 | 4,867.00 | 4,868.00 | 0.0M |
| 2022-02-16 | 4,965.00 | 4,975.14 | 4,965.00 | 4,975.14 | 0.0M |
| 2022-02-14 | 4,803.00 | 4,803.00 | 4,803.00 | 4,803.00 | 0.0M |
| 2022-02-10 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.0M |
| 2022-02-09 | 4,986.00 | 4,986.00 | 4,975.00 | 4,975.00 | 0.0M |
| 2022-02-08 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0M |
| 2022-02-04 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0M |
| 2022-02-03 | 5,044.09 | 5,044.09 | 5,044.00 | 5,044.00 | 0.0M |
| 2022-02-02 | 5,040.00 | 5,172.37 | 5,040.00 | 5,172.37 | 0.0M |
| 2022-02-01 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0M |
| 2022-01-31 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0M |
| 2022-01-28 | 4,910.00 | 5,023.21 | 4,910.00 | 5,023.21 | 0.0M |
| 2022-01-26 | 4,927.68 | 4,986.53 | 4,920.00 | 4,920.00 | 0.0M |
| 2022-01-25 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 0.0M |
| 2022-01-21 | 5,054.70 | 5,054.70 | 4,960.00 | 4,964.99 | 0.0M |
| 2022-01-20 | 5,063.00 | 5,064.00 | 5,054.70 | 5,054.70 | 0.0M |
| 2022-01-19 | 5,118.67 | 5,118.67 | 5,118.67 | 5,118.67 | 0.0M |
| 2022-01-18 | 4,950.00 | 5,063.00 | 4,950.00 | 5,063.00 | 0.0M |
| 2022-01-14 | 4,958.00 | 4,958.00 | 4,958.00 | 4,958.00 | 0.0M |
| 2022-01-13 | 5,149.00 | 5,149.00 | 5,149.00 | 5,149.00 | 0.0M |
| 2022-01-12 | 5,138.00 | 5,149.00 | 5,138.00 | 5,149.00 | 0.0M |
| 2022-01-10 | 5,299.95 | 5,299.95 | 5,299.95 | 5,299.95 | 0.0M |
| 2022-01-06 | 5,270.00 | 5,320.00 | 5,239.36 | 5,320.00 | 0.0M |
| 2022-01-05 | 5,387.00 | 5,387.00 | 5,387.00 | 5,387.00 | 0.0M |
| 2022-01-04 | 5,622.62 | 5,622.62 | 5,622.62 | 5,622.62 | 0.0M |
| 2022-01-03 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 0.0M |