4,076.80
Última Actualización: 2025-09-19
| 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 |
|---|---|---|---|---|---|
| 2022-12-22 | 1,630.67 | 1,630.67 | 1,630.67 | 1,630.67 | 0.0M |
| 2022-12-19 | 1,684.41 | 1,684.41 | 1,684.41 | 1,684.41 | 0.0M |
| 2022-12-15 | 1,778.82 | 1,778.82 | 1,778.82 | 1,778.82 | 0.0M |
| 2022-12-13 | 1,906.00 | 1,954.00 | 1,902.61 | 1,902.61 | 0.0M |
| 2022-12-09 | 1,860.00 | 1,886.42 | 1,860.00 | 1,886.00 | 0.0M |
| 2022-12-08 | 1,841.00 | 1,845.40 | 1,815.00 | 1,815.00 | 0.0M |
| 2022-12-07 | 1,778.68 | 1,778.68 | 1,778.68 | 1,778.68 | 0.0M |
| 2022-12-06 | 1,908.92 | 1,908.92 | 1,897.28 | 1,897.28 | 0.0M |
| 2022-12-05 | 2,012.13 | 2,012.13 | 2,012.13 | 2,012.13 | 0.0M |
| 2022-12-01 | 2,079.46 | 2,079.46 | 2,060.00 | 2,060.00 | 0.0M |
| 2022-11-28 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0M |
| 2022-11-25 | 1,997.50 | 1,997.50 | 1,997.50 | 1,997.50 | 0.0M |
| 2022-11-11 | 2,015.78 | 2,015.78 | 2,015.78 | 2,015.78 | 0.0M |
| 2022-11-08 | 1,743.00 | 1,785.00 | 1,743.00 | 1,771.25 | 0.0M |
| 2022-11-07 | 1,690.00 | 1,714.32 | 1,690.00 | 1,714.32 | 0.0M |
| 2022-11-03 | 1,753.71 | 1,760.84 | 1,753.71 | 1,760.84 | 0.0M |
| 2022-11-01 | 1,900.00 | 1,900.00 | 1,887.81 | 1,887.81 | 0.0M |
| 2022-10-17 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.0M |
| 2022-10-12 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.0M |
| 2022-10-05 | 1,999.16 | 1,999.16 | 1,999.16 | 1,999.16 | 0.0M |
| 2022-09-30 | 1,896.00 | 1,929.00 | 1,896.00 | 1,929.00 | 0.0M |
| 2022-09-29 | 1,885.41 | 1,885.41 | 1,885.41 | 1,885.41 | 0.0M |
| 2022-09-28 | 1,879.61 | 1,922.63 | 1,879.61 | 1,922.63 | 0.0M |
| 2022-09-27 | 1,872.61 | 1,872.61 | 1,872.61 | 1,872.61 | 0.0M |
| 2022-09-22 | 1,844.00 | 1,848.91 | 1,844.00 | 1,848.91 | 0.0M |
| 2022-09-21 | 2,000.00 | 2,042.25 | 2,000.00 | 2,042.25 | 0.0M |
| 2022-09-19 | 2,054.00 | 2,054.00 | 2,037.52 | 2,037.52 | 0.0M |
| 2022-09-15 | 2,266.87 | 2,266.87 | 2,230.00 | 2,230.00 | 0.0M |
| 2022-09-14 | 2,195.55 | 2,195.55 | 2,193.22 | 2,193.22 | 0.0M |
| 2022-09-13 | 2,123.61 | 2,194.00 | 2,123.61 | 2,194.00 | 0.0M |
| 2022-09-09 | 2,150.00 | 2,160.15 | 2,140.00 | 2,160.15 | 0.0M |
| 2022-09-06 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.0M |
| 2022-09-02 | 2,034.01 | 2,034.01 | 2,034.01 | 2,034.01 | 0.0M |
| 2022-08-29 | 2,090.37 | 2,090.37 | 2,081.40 | 2,081.40 | 0.0M |
| 2022-08-11 | 2,259.52 | 2,259.52 | 2,259.52 | 2,259.52 | 0.0M |
| 2022-08-08 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2022-08-05 | 2,170.00 | 2,170.00 | 2,069.00 | 2,080.00 | 0.0M |
| 2022-08-04 | 2,130.00 | 2,130.00 | 2,073.00 | 2,073.00 | 0.0M |
| 2022-08-03 | 2,132.00 | 2,132.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2022-08-01 | 2,108.08 | 2,108.08 | 2,108.08 | 2,108.08 | 0.0M |
| 2022-07-29 | 2,120.27 | 2,120.27 | 2,120.27 | 2,120.27 | 0.0M |
| 2022-07-13 | 1,866.40 | 1,921.69 | 1,866.40 | 1,921.69 | 0.0M |
| 2022-07-11 | 1,888.62 | 1,888.62 | 1,888.62 | 1,888.62 | 0.0M |
| 2022-07-01 | 1,981.54 | 1,981.54 | 1,981.54 | 1,981.54 | 0.0M |
| 2022-06-29 | 1,948.58 | 1,948.58 | 1,948.58 | 1,948.58 | 0.0M |
| 2022-06-27 | 2,024.65 | 2,024.65 | 2,024.65 | 2,024.65 | 0.0M |
| 2022-06-24 | 2,017.28 | 2,017.28 | 2,017.28 | 2,017.28 | 0.0M |
| 2022-06-23 | 1,950.00 | 1,950.00 | 1,893.11 | 1,893.11 | 0.0M |
| 2022-06-17 | 2,011.94 | 2,011.94 | 2,011.94 | 2,011.94 | 0.0M |
| 2022-06-14 | 2,187.51 | 2,187.51 | 2,187.51 | 2,187.51 | 0.0M |
| 2022-06-13 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 0.0M |
| 2022-06-08 | 2,650.00 | 2,650.00 | 2,525.00 | 2,525.00 | 0.0M |
| 2022-06-06 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 0.0M |
| 2022-06-01 | 2,482.00 | 2,495.00 | 2,477.63 | 2,490.00 | 0.0M |
| 2022-05-31 | 2,532.00 | 2,567.00 | 2,532.00 | 2,567.00 | 0.0M |
| 2022-05-27 | 2,580.35 | 2,593.00 | 2,580.35 | 2,593.00 | 0.0M |
| 2022-05-18 | 2,474.00 | 2,474.00 | 2,470.00 | 2,470.00 | 0.0M |
| 2022-05-17 | 2,439.50 | 2,439.50 | 2,439.50 | 2,439.50 | 0.0M |
| 2022-05-16 | 2,491.00 | 2,491.00 | 2,491.00 | 2,491.00 | 0.0M |
| 2022-05-13 | 2,625.00 | 2,640.00 | 2,600.00 | 2,600.00 | 0.0M |
| 2022-05-12 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 0.0M |
| 2022-05-10 | 2,613.98 | 2,613.98 | 2,613.98 | 2,613.98 | 0.0M |
| 2022-05-05 | 2,852.00 | 2,852.00 | 2,827.00 | 2,827.50 | 0.0M |
| 2022-05-03 | 3,240.00 | 3,240.00 | 2,984.00 | 3,079.00 | 0.0M |
| 2022-04-27 | 3,712.00 | 3,777.00 | 3,712.00 | 3,777.00 | 0.0M |
| 2022-04-26 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0M |
| 2022-04-19 | 3,772.95 | 3,772.95 | 3,752.00 | 3,752.00 | 0.0M |
| 2022-04-18 | 3,875.10 | 3,875.10 | 3,690.00 | 3,690.00 | 0.0M |
| 2022-04-13 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.0M |
| 2022-04-12 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0M |
| 2022-04-07 | 3,654.00 | 3,654.00 | 3,653.00 | 3,654.00 | 0.0M |
| 2022-04-06 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0M |
| 2022-04-05 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0M |
| 2022-04-01 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0M |
| 2022-03-31 | 3,944.26 | 3,944.26 | 3,944.26 | 3,944.26 | 0.0M |
| 2022-03-30 | 3,986.50 | 3,986.50 | 3,986.50 | 3,986.50 | 0.0M |
| 2022-03-29 | 3,980.00 | 3,986.50 | 3,980.00 | 3,986.50 | 0.0M |
| 2022-03-25 | 4,033.55 | 4,033.55 | 4,033.55 | 4,033.55 | 0.0M |
| 2022-03-24 | 3,886.25 | 3,886.25 | 3,851.25 | 3,851.25 | 0.0M |
| 2022-03-22 | 3,886.25 | 3,886.25 | 3,886.25 | 3,886.25 | 0.0M |
| 2022-03-18 | 3,972.50 | 3,972.50 | 3,972.50 | 3,972.50 | 0.0M |
| 2022-03-16 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0M |
| 2022-03-09 | 3,662.45 | 3,732.00 | 3,662.45 | 3,700.00 | 0.0M |
| 2022-02-25 | 4,000.00 | 4,047.00 | 4,000.00 | 4,047.00 | 0.0M |
| 2022-02-22 | 4,171.00 | 4,171.00 | 4,170.00 | 4,170.50 | 0.0M |
| 2022-02-17 | 4,264.99 | 4,270.00 | 4,264.99 | 4,270.00 | 0.0M |
| 2022-01-28 | 3,537.23 | 3,537.23 | 3,537.23 | 3,537.23 | 0.0M |
| 2022-01-26 | 3,662.05 | 3,880.00 | 3,662.05 | 3,880.00 | 0.0M |
| 2022-01-13 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0M |