2,160.42
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 | 2,158.00 | 2,165.00 | 2,158.00 | 2,160.42 | 0.0M |
| 2025-09-25 | 2,139.26 | 2,140.08 | 2,137.45 | 2,140.08 | 0.0M |
| 2025-09-24 | 2,122.00 | 2,130.00 | 2,118.00 | 2,118.00 | 0.0M |
| 2025-09-23 | 2,092.00 | 2,100.00 | 2,092.00 | 2,096.13 | 0.0M |
| 2025-09-22 | 2,055.64 | 2,055.64 | 2,055.64 | 2,055.64 | 0.0M |
| 2025-09-19 | 2,081.40 | 2,081.40 | 2,079.00 | 2,079.00 | 0.0M |
| 2025-09-17 | 2,071.97 | 2,101.50 | 2,071.97 | 2,101.50 | 0.0M |
| 2025-09-12 | 2,065.00 | 2,072.00 | 2,065.00 | 2,072.00 | 0.0M |
| 2025-09-11 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 0.0M |
| 2025-09-10 | 2,080.00 | 2,092.00 | 2,080.00 | 2,092.00 | 0.0M |
| 2025-09-09 | 2,076.00 | 2,091.00 | 2,070.00 | 2,076.68 | 0.0M |
| 2025-09-05 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2025-09-04 | 2,106.50 | 2,113.50 | 2,097.00 | 2,113.50 | 0.0M |
| 2025-09-03 | 2,135.51 | 2,135.51 | 2,095.00 | 2,095.00 | 0.0M |
| 2025-09-02 | 2,138.08 | 2,150.50 | 2,138.08 | 2,146.25 | 0.0M |
| 2025-08-29 | 2,131.00 | 2,131.31 | 2,131.00 | 2,131.31 | 0.0M |
| 2025-08-28 | 2,099.99 | 2,117.00 | 2,099.99 | 2,117.00 | 0.0M |
| 2025-08-27 | 2,094.96 | 2,094.96 | 2,094.96 | 2,094.96 | 0.0M |
| 2025-08-26 | 2,063.30 | 2,085.00 | 2,063.30 | 2,081.79 | 0.0M |
| 2025-08-25 | 2,079.59 | 2,079.59 | 2,079.59 | 2,079.59 | 0.0M |
| 2025-08-22 | 2,058.00 | 2,060.00 | 2,058.00 | 2,060.00 | 0.0M |
| 2025-08-21 | 2,035.72 | 2,050.10 | 2,035.72 | 2,050.10 | 0.0M |
| 2025-08-20 | 2,050.00 | 2,050.00 | 2,040.00 | 2,040.01 | 0.0M |
| 2025-08-19 | 2,009.00 | 2,015.72 | 2,009.00 | 2,015.72 | 0.0M |
| 2025-08-18 | 2,008.80 | 2,010.52 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-08-15 | 1,991.00 | 2,010.00 | 1,983.01 | 2,010.00 | 0.0M |
| 2025-08-14 | 2,010.00 | 2,015.00 | 2,004.51 | 2,015.00 | 0.0M |
| 2025-08-13 | 1,961.00 | 2,004.00 | 1,961.00 | 2,003.93 | 0.0M |
| 2025-08-12 | 1,978.44 | 1,990.00 | 1,978.00 | 1,978.00 | 0.0M |
| 2025-08-11 | 1,980.00 | 1,987.00 | 1,976.00 | 1,981.00 | 0.0M |
| 2025-08-08 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 0.0M |
| 2025-08-07 | 2,000.00 | 2,000.00 | 1,982.10 | 1,982.10 | 0.0M |
| 2025-08-05 | 2,005.00 | 2,020.00 | 2,002.45 | 2,002.45 | 0.0M |
| 2025-08-04 | 2,078.99 | 2,078.99 | 2,029.00 | 2,029.00 | 0.0M |
| 2025-08-01 | 2,097.26 | 2,097.26 | 2,063.01 | 2,063.01 | 0.0M |
| 2025-07-31 | 2,120.00 | 2,120.00 | 2,092.00 | 2,107.80 | 0.0M |
| 2025-07-30 | 2,103.00 | 2,108.00 | 2,100.00 | 2,108.00 | 0.0M |
| 2025-07-29 | 2,109.92 | 2,109.92 | 2,105.01 | 2,105.01 | 0.0M |
| 2025-07-28 | 2,073.59 | 2,094.00 | 2,073.59 | 2,090.00 | 0.0M |
| 2025-07-25 | 2,034.00 | 2,055.00 | 2,034.00 | 2,055.00 | 0.0M |
| 2025-07-24 | 2,051.99 | 2,051.99 | 2,035.00 | 2,035.00 | 0.0M |
| 2025-07-23 | 2,030.00 | 2,042.86 | 2,030.00 | 2,034.00 | 0.0M |
| 2025-07-22 | 2,024.71 | 2,024.71 | 2,024.71 | 2,024.71 | 0.0M |
| 2025-07-21 | 2,021.00 | 2,041.25 | 2,021.00 | 2,041.25 | 0.0M |
| 2025-07-18 | 2,066.39 | 2,066.39 | 2,018.00 | 2,021.00 | 0.0M |
| 2025-07-17 | 2,103.43 | 2,103.43 | 2,092.91 | 2,092.91 | 0.0M |
| 2025-07-16 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | 0.0M |
| 2025-07-15 | 2,120.00 | 2,129.02 | 2,118.98 | 2,129.02 | 0.0M |
| 2025-07-14 | 2,129.63 | 2,129.63 | 2,129.63 | 2,129.63 | 0.0M |
| 2025-07-11 | 2,155.00 | 2,155.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2025-07-10 | 2,138.69 | 2,138.69 | 2,138.69 | 2,138.69 | 0.0M |
| 2025-07-09 | 2,131.91 | 2,131.91 | 2,109.41 | 2,116.20 | 0.0M |
| 2025-07-08 | 2,100.00 | 2,138.00 | 2,100.00 | 2,121.31 | 0.0M |
| 2025-07-07 | 2,090.00 | 2,090.00 | 2,069.00 | 2,069.00 | 0.0M |
| 2025-07-03 | 2,080.00 | 2,099.00 | 2,080.00 | 2,089.00 | 0.0M |
| 2025-07-02 | 2,059.99 | 2,085.00 | 2,059.99 | 2,085.00 | 0.0M |
| 2025-07-01 | 2,021.00 | 2,038.00 | 2,020.00 | 2,038.00 | 0.0M |
| 2025-06-30 | 2,052.00 | 2,052.00 | 2,020.04 | 2,020.04 | 0.0M |
| 2025-06-27 | 2,059.03 | 2,077.77 | 2,059.03 | 2,077.77 | 0.0M |
| 2025-06-26 | 2,050.00 | 2,087.77 | 2,050.00 | 2,069.92 | 0.0M |
| 2025-06-25 | 2,069.99 | 2,069.99 | 2,055.71 | 2,055.71 | 0.0M |
| 2025-06-24 | 2,100.00 | 2,100.00 | 2,056.00 | 2,056.00 | 0.0M |
| 2025-06-23 | 2,210.00 | 2,240.00 | 2,132.00 | 2,138.89 | 0.0M |
| 2025-06-20 | 2,179.00 | 2,193.00 | 2,179.00 | 2,192.00 | 0.0M |
| 2025-06-19 | 2,209.00 | 2,209.00 | 2,175.00 | 2,187.14 | 0.0M |
| 2025-06-18 | 2,176.00 | 2,176.00 | 2,150.00 | 2,159.01 | 0.0M |
| 2025-06-17 | 2,150.00 | 2,185.00 | 2,150.00 | 2,165.80 | 0.0M |
| 2025-06-16 | 2,120.00 | 2,139.00 | 2,106.00 | 2,120.00 | 0.0M |
| 2025-06-13 | 2,142.76 | 2,148.00 | 2,099.50 | 2,122.00 | 0.0M |
| 2025-06-12 | 2,074.99 | 2,075.75 | 2,073.99 | 2,074.00 | 0.0M |
| 2025-06-11 | 2,015.00 | 2,053.90 | 2,010.01 | 2,053.90 | 0.0M |
| 2025-06-10 | 2,010.70 | 2,049.97 | 2,010.70 | 2,042.47 | 0.0M |
| 2025-06-09 | 2,001.00 | 2,014.00 | 2,001.00 | 2,006.00 | 0.0M |
| 2025-06-06 | 1,990.00 | 1,995.00 | 1,990.00 | 1,993.00 | 0.0M |
| 2025-06-05 | 1,970.00 | 1,973.00 | 1,953.10 | 1,973.00 | 0.0M |
| 2025-06-04 | 1,992.02 | 1,992.02 | 1,965.00 | 1,965.00 | 0.0M |
| 2025-06-03 | 1,977.00 | 2,010.72 | 1,977.00 | 2,010.00 | 0.0M |
| 2025-06-02 | 1,990.00 | 1,990.00 | 1,977.12 | 1,977.12 | 0.0M |
| 2025-05-30 | 1,971.00 | 1,971.29 | 1,967.00 | 1,971.29 | 0.0M |
| 2025-05-29 | 2,024.00 | 2,024.00 | 1,968.96 | 1,980.00 | 0.0M |
| 2025-05-28 | 1,995.00 | 1,995.00 | 1,985.00 | 1,990.54 | 0.0M |
| 2025-05-27 | 1,985.00 | 2,024.25 | 1,975.01 | 1,995.00 | 0.0M |
| 2025-05-23 | 1,975.50 | 1,984.32 | 1,975.50 | 1,984.32 | 0.0M |
| 2025-05-22 | 2,019.00 | 2,019.00 | 1,975.00 | 1,975.00 | 0.0M |
| 2025-05-21 | 2,019.70 | 2,020.00 | 2,017.85 | 2,018.47 | 0.0M |
| 2025-05-20 | 2,040.00 | 2,082.79 | 2,020.57 | 2,026.08 | 0.0M |
| 2025-05-19 | 2,105.18 | 2,105.18 | 2,055.00 | 2,055.00 | 0.0M |
| 2025-05-16 | 2,125.49 | 2,125.49 | 2,105.18 | 2,105.18 | 0.0M |
| 2025-05-15 | 2,089.00 | 2,113.13 | 2,089.00 | 2,113.13 | 0.0M |
| 2025-05-14 | 2,094.00 | 2,104.37 | 2,094.00 | 2,104.00 | 0.0M |
| 2025-05-13 | 2,140.00 | 2,140.01 | 2,130.59 | 2,136.46 | 0.0M |
| 2025-05-12 | 2,091.01 | 2,091.01 | 2,091.01 | 2,091.01 | 0.0M |
| 2025-05-09 | 2,093.00 | 2,093.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2025-05-08 | 2,090.00 | 2,090.00 | 2,077.77 | 2,080.00 | 0.0M |
| 2025-05-07 | 2,057.77 | 2,057.77 | 2,050.00 | 2,050.00 | 0.0M |
| 2025-05-06 | 2,066.43 | 2,072.00 | 2,066.43 | 2,072.00 | 0.0M |
| 2025-05-05 | 2,035.19 | 2,035.19 | 2,035.00 | 2,035.00 | 0.0M |
| 2025-05-02 | 2,074.00 | 2,091.40 | 2,074.00 | 2,075.00 | 0.0M |
| 2025-04-30 | 2,100.00 | 2,100.00 | 2,057.49 | 2,063.43 | 0.0M |
| 2025-04-29 | 2,119.90 | 2,119.90 | 2,119.90 | 2,119.90 | 0.0M |
| 2025-04-28 | 2,124.35 | 2,124.35 | 2,124.35 | 2,124.35 | 0.0M |
| 2025-04-24 | 2,108.50 | 2,125.86 | 2,108.50 | 2,125.86 | 0.0M |
| 2025-04-23 | 2,100.00 | 2,110.50 | 2,100.00 | 2,110.50 | 0.0M |
| 2025-04-22 | 2,124.00 | 2,124.00 | 2,120.00 | 2,123.00 | 0.0M |
| 2025-04-21 | 2,091.46 | 2,091.46 | 2,091.46 | 2,091.46 | 0.0M |
| 2025-04-16 | 2,081.77 | 2,081.77 | 2,081.77 | 2,081.77 | 0.0M |
| 2025-04-15 | 2,080.02 | 2,080.02 | 2,080.02 | 2,080.02 | 0.0M |
| 2025-04-14 | 2,112.00 | 2,112.00 | 2,085.00 | 2,087.77 | 0.0M |
| 2025-04-11 | 2,037.49 | 2,090.00 | 2,037.49 | 2,090.00 | 0.0M |
| 2025-04-10 | 2,083.25 | 2,085.00 | 2,020.00 | 2,027.00 | 0.0M |
| 2025-04-09 | 2,100.00 | 2,184.00 | 2,100.00 | 2,184.00 | 0.0M |
| 2025-04-08 | 2,138.00 | 2,138.00 | 2,138.00 | 2,138.00 | 0.0M |
| 2025-04-07 | 2,105.00 | 2,136.42 | 2,069.00 | 2,136.42 | 0.0M |
| 2025-04-04 | 2,209.99 | 2,209.99 | 2,158.00 | 2,158.00 | 0.0M |
| 2025-04-03 | 2,249.78 | 2,254.95 | 2,240.00 | 2,254.95 | 0.0M |
| 2025-04-02 | 2,421.01 | 2,421.01 | 2,420.00 | 2,420.00 | 0.0M |
| 2025-03-31 | 2,421.02 | 2,421.02 | 2,421.01 | 2,421.01 | 0.0M |
| 2025-03-28 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 0.0M |
| 2025-03-27 | 2,390.00 | 2,390.00 | 2,381.99 | 2,381.99 | 0.0M |
| 2025-03-26 | 2,345.00 | 2,391.50 | 2,345.00 | 2,391.50 | 0.0M |
| 2025-03-25 | 2,329.00 | 2,340.38 | 2,329.00 | 2,340.38 | 0.0M |
| 2025-03-24 | 2,350.00 | 2,350.00 | 2,349.99 | 2,349.99 | 0.0M |
| 2025-03-21 | 2,323.54 | 2,329.00 | 2,323.54 | 2,329.00 | 0.0M |
| 2025-03-20 | 2,320.00 | 2,332.96 | 2,319.99 | 2,330.00 | 0.0M |
| 2025-03-19 | 2,304.00 | 2,317.00 | 2,302.00 | 2,317.00 | 0.0M |
| 2025-03-18 | 2,220.42 | 2,260.00 | 2,220.41 | 2,260.00 | 0.0M |
| 2025-03-14 | 2,206.00 | 2,206.00 | 2,205.80 | 2,205.80 | 0.0M |
| 2025-03-13 | 2,211.00 | 2,211.00 | 2,163.42 | 2,163.42 | 0.0M |
| 2025-03-12 | 2,211.00 | 2,222.00 | 2,211.00 | 2,215.00 | 0.0M |
| 2025-03-11 | 2,229.00 | 2,230.00 | 2,211.00 | 2,211.00 | 0.0M |
| 2025-03-10 | 2,258.00 | 2,275.00 | 2,249.00 | 2,275.00 | 0.0M |
| 2025-03-07 | 2,225.00 | 2,227.77 | 2,210.00 | 2,210.00 | 0.0M |
| 2025-03-06 | 2,158.00 | 2,185.00 | 2,153.16 | 2,170.00 | 0.0M |
| 2025-03-05 | 2,150.00 | 2,150.00 | 2,122.00 | 2,147.00 | 0.0M |
| 2025-03-04 | 2,225.00 | 2,253.00 | 2,225.00 | 2,253.00 | 0.0M |
| 2025-03-03 | 2,261.21 | 2,269.20 | 2,227.10 | 2,227.10 | 0.0M |
| 2025-02-28 | 2,253.00 | 2,274.00 | 2,253.00 | 2,272.68 | 0.0M |
| 2025-02-27 | 2,262.00 | 2,262.00 | 2,256.00 | 2,256.00 | 0.0M |
| 2025-02-26 | 2,240.00 | 2,250.00 | 2,240.00 | 2,250.00 | 0.0M |
| 2025-02-25 | 2,276.00 | 2,276.00 | 2,240.00 | 2,240.00 | 0.0M |
| 2025-02-24 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 0.0M |
| 2025-02-21 | 2,260.59 | 2,260.59 | 2,260.00 | 2,260.00 | 0.0M |
| 2025-02-19 | 2,260.00 | 2,260.01 | 2,260.00 | 2,260.01 | 0.0M |
| 2025-02-18 | 2,194.00 | 2,225.02 | 2,194.00 | 2,225.02 | 0.0M |
| 2025-02-14 | 2,206.00 | 2,210.01 | 2,197.00 | 2,197.00 | 0.0M |
| 2025-02-13 | 2,200.00 | 2,230.00 | 2,200.00 | 2,206.00 | 0.0M |
| 2025-02-12 | 2,308.31 | 2,308.31 | 2,206.00 | 2,206.00 | 0.0M |
| 2025-02-11 | 2,303.00 | 2,303.00 | 2,303.00 | 2,303.00 | 0.0M |
| 2025-02-10 | 2,285.98 | 2,286.00 | 2,281.00 | 2,281.00 | 0.0M |
| 2025-02-07 | 2,248.28 | 2,248.28 | 2,246.50 | 2,246.50 | 0.0M |
| 2025-02-06 | 2,226.89 | 2,230.00 | 2,214.00 | 2,214.00 | 0.0M |
| 2025-02-05 | 2,250.00 | 2,255.00 | 2,250.00 | 2,255.00 | 0.0M |
| 2025-02-04 | 2,201.77 | 2,247.00 | 2,201.77 | 2,247.00 | 0.0M |
| 2025-01-31 | 2,285.00 | 2,285.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2025-01-30 | 2,247.77 | 2,247.77 | 2,236.90 | 2,239.70 | 0.0M |
| 2025-01-29 | 2,225.68 | 2,225.68 | 2,220.00 | 2,220.00 | 0.0M |
| 2025-01-28 | 2,280.00 | 2,280.00 | 2,240.00 | 2,240.00 | 0.0M |
| 2025-01-27 | 2,208.71 | 2,270.00 | 2,208.71 | 2,270.00 | 0.0M |
| 2025-01-24 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 0.0M |
| 2025-01-23 | 2,275.00 | 2,275.00 | 2,234.80 | 2,234.80 | 0.0M |
| 2025-01-22 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 0.0M |
| 2025-01-21 | 2,420.00 | 2,420.00 | 2,310.00 | 2,311.60 | 0.0M |
| 2025-01-20 | 2,350.00 | 2,450.00 | 2,345.00 | 2,420.00 | 0.0M |
| 2025-01-17 | 2,337.10 | 2,340.99 | 2,337.10 | 2,338.00 | 0.0M |
| 2025-01-16 | 2,296.76 | 2,305.00 | 2,296.76 | 2,297.00 | 0.0M |
| 2025-01-15 | 2,258.52 | 2,285.00 | 2,258.52 | 2,285.00 | 0.0M |
| 2025-01-14 | 2,252.88 | 2,252.88 | 2,252.88 | 2,252.88 | 0.0M |
| 2025-01-13 | 2,250.00 | 2,260.00 | 2,250.00 | 2,255.00 | 0.0M |
| 2025-01-10 | 2,219.00 | 2,221.92 | 2,207.00 | 2,208.06 | 0.1M |
| 2025-01-08 | 2,168.02 | 2,176.00 | 2,168.00 | 2,176.00 | 0.0M |
| 2025-01-07 | 2,210.70 | 2,214.00 | 2,210.70 | 2,214.00 | 0.0M |
| 2025-01-06 | 2,233.01 | 2,233.01 | 2,211.00 | 2,211.00 | 0.0M |
| 2025-01-03 | 2,212.99 | 2,240.00 | 2,212.99 | 2,233.30 | 0.0M |
| 2025-01-02 | 2,224.79 | 2,240.00 | 2,213.00 | 2,213.00 | 0.0M |