2,040.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,057.00 | 2,086.00 | 2,033.00 | 2,040.00 | 0.1M |
| 2025-09-25 | 2,060.00 | 2,089.00 | 2,021.00 | 2,045.00 | 0.1M |
| 2025-09-24 | 2,102.00 | 2,102.00 | 2,035.00 | 2,060.00 | 0.2M |
| 2025-09-22 | 2,107.00 | 2,157.00 | 2,090.00 | 2,128.00 | 0.3M |
| 2025-09-19 | 2,127.00 | 2,127.00 | 2,005.00 | 2,057.00 | 0.4M |
| 2025-09-18 | 1,998.00 | 2,112.00 | 1,970.00 | 2,103.00 | 0.4M |
| 2025-09-17 | 1,979.00 | 1,987.00 | 1,922.00 | 1,966.00 | 0.2M |
| 2025-09-16 | 1,976.00 | 1,998.00 | 1,939.00 | 1,966.00 | 0.3M |
| 2025-09-12 | 2,045.00 | 2,052.00 | 1,986.00 | 2,000.00 | 0.3M |
| 2025-09-11 | 2,150.00 | 2,150.00 | 2,016.00 | 2,031.00 | 0.4M |
| 2025-09-10 | 2,155.00 | 2,178.00 | 2,111.00 | 2,155.00 | 0.2M |
| 2025-09-09 | 2,235.00 | 2,266.00 | 2,139.00 | 2,164.00 | 0.2M |
| 2025-09-08 | 2,289.00 | 2,289.00 | 2,192.00 | 2,192.00 | 0.2M |
| 2025-09-05 | 2,177.00 | 2,262.00 | 2,161.00 | 2,239.00 | 0.3M |
| 2025-09-04 | 2,170.00 | 2,180.00 | 2,125.00 | 2,147.00 | 0.3M |
| 2025-09-03 | 2,311.00 | 2,317.00 | 2,105.00 | 2,120.00 | 0.9M |
| 2025-09-02 | 2,400.00 | 2,400.00 | 2,338.00 | 2,359.00 | 0.3M |
| 2025-09-01 | 2,455.00 | 2,455.00 | 2,375.00 | 2,391.00 | 0.2M |
| 2025-08-29 | 2,432.00 | 2,493.00 | 2,413.00 | 2,458.00 | 0.2M |
| 2025-08-28 | 2,489.00 | 2,489.00 | 2,423.00 | 2,465.00 | 0.2M |
| 2025-08-27 | 2,571.00 | 2,573.00 | 2,487.00 | 2,505.00 | 0.2M |
| 2025-08-26 | 2,603.00 | 2,619.00 | 2,525.00 | 2,573.00 | 0.2M |
| 2025-08-25 | 2,652.00 | 2,667.00 | 2,601.00 | 2,631.00 | 0.1M |
| 2025-08-22 | 2,637.00 | 2,680.00 | 2,590.00 | 2,602.00 | 0.1M |
| 2025-08-21 | 2,584.00 | 2,612.00 | 2,532.00 | 2,598.00 | 0.2M |
| 2025-08-20 | 2,745.00 | 2,745.00 | 2,611.00 | 2,615.00 | 0.3M |
| 2025-08-19 | 2,806.00 | 2,869.00 | 2,770.00 | 2,794.00 | 0.2M |
| 2025-08-18 | 2,844.00 | 2,921.00 | 2,780.00 | 2,838.00 | 0.3M |
| 2025-08-15 | 2,966.00 | 2,985.00 | 2,655.00 | 2,712.00 | 0.8M |
| 2025-08-14 | 2,712.00 | 2,745.00 | 2,645.00 | 2,716.00 | 0.4M |
| 2025-08-13 | 2,645.00 | 2,655.00 | 2,584.00 | 2,620.00 | 0.3M |
| 2025-08-12 | 2,677.00 | 2,704.00 | 2,594.00 | 2,650.00 | 0.3M |
| 2025-08-08 | 2,525.00 | 2,529.00 | 2,454.00 | 2,527.00 | 0.2M |
| 2025-08-07 | 2,436.00 | 2,536.00 | 2,423.00 | 2,527.00 | 0.2M |
| 2025-08-06 | 2,360.00 | 2,438.00 | 2,360.00 | 2,427.00 | 0.2M |
| 2025-08-05 | 2,340.00 | 2,396.00 | 2,340.00 | 2,363.00 | 0.1M |
| 2025-08-04 | 2,263.00 | 2,350.00 | 2,256.00 | 2,325.00 | 0.1M |
| 2025-08-01 | 2,300.00 | 2,329.00 | 2,291.00 | 2,313.00 | 0.1M |
| 2025-07-31 | 2,235.00 | 2,307.00 | 2,230.00 | 2,297.00 | 0.1M |
| 2025-07-30 | 2,275.00 | 2,276.00 | 2,220.00 | 2,255.00 | 0.1M |
| 2025-07-29 | 2,354.00 | 2,375.00 | 2,255.00 | 2,256.00 | 0.1M |
| 2025-07-28 | 2,410.00 | 2,412.00 | 2,358.00 | 2,363.00 | 0.1M |
| 2025-07-25 | 2,337.00 | 2,397.00 | 2,330.00 | 2,390.00 | 0.1M |
| 2025-07-24 | 2,338.00 | 2,347.00 | 2,266.00 | 2,337.00 | 0.1M |
| 2025-07-23 | 2,310.00 | 2,333.00 | 2,282.00 | 2,310.00 | 0.1M |
| 2025-07-22 | 2,256.00 | 2,325.00 | 2,246.00 | 2,289.00 | 0.1M |
| 2025-07-18 | 2,340.00 | 2,340.00 | 2,220.00 | 2,236.00 | 0.2M |
| 2025-07-17 | 2,350.00 | 2,437.00 | 2,342.00 | 2,348.00 | 0.1M |
| 2025-07-16 | 2,340.00 | 2,401.00 | 2,319.00 | 2,338.00 | 0.2M |
| 2025-07-15 | 2,460.00 | 2,477.00 | 2,351.00 | 2,366.00 | 0.2M |
| 2025-07-14 | 2,400.00 | 2,458.00 | 2,356.00 | 2,415.00 | 0.2M |
| 2025-07-11 | 2,353.00 | 2,438.00 | 2,349.00 | 2,393.00 | 0.2M |
| 2025-07-10 | 2,443.00 | 2,468.00 | 2,341.00 | 2,375.00 | 0.2M |
| 2025-07-09 | 2,448.00 | 2,472.00 | 2,360.00 | 2,427.00 | 0.3M |
| 2025-07-08 | 2,258.00 | 2,399.00 | 2,254.00 | 2,399.00 | 0.2M |
| 2025-07-07 | 2,100.00 | 2,255.00 | 2,059.00 | 2,224.00 | 0.2M |
| 2025-07-04 | 2,120.00 | 2,156.00 | 2,115.00 | 2,118.00 | 0.1M |
| 2025-07-03 | 2,142.00 | 2,194.00 | 2,106.00 | 2,120.00 | 0.1M |
| 2025-07-02 | 2,235.00 | 2,244.00 | 2,130.00 | 2,143.00 | 0.3M |
| 2025-07-01 | 2,359.00 | 2,369.00 | 2,268.00 | 2,273.00 | 0.2M |
| 2025-06-30 | 2,305.00 | 2,380.00 | 2,293.00 | 2,350.00 | 0.1M |
| 2025-06-27 | 2,330.00 | 2,337.00 | 2,217.00 | 2,288.00 | 0.2M |
| 2025-06-26 | 2,355.00 | 2,399.00 | 2,328.00 | 2,335.00 | 0.1M |
| 2025-06-25 | 2,341.00 | 2,371.00 | 2,264.00 | 2,345.00 | 0.1M |
| 2025-06-24 | 2,300.00 | 2,370.00 | 2,278.00 | 2,311.00 | 0.1M |
| 2025-06-23 | 2,270.00 | 2,304.00 | 2,241.00 | 2,276.00 | 0.1M |
| 2025-06-20 | 2,355.00 | 2,394.00 | 2,300.00 | 2,319.00 | 0.1M |
| 2025-06-19 | 2,362.00 | 2,448.00 | 2,337.00 | 2,345.00 | 0.2M |
| 2025-06-18 | 2,381.00 | 2,389.00 | 2,318.00 | 2,343.00 | 0.2M |
| 2025-06-17 | 2,328.00 | 2,360.00 | 2,259.00 | 2,360.00 | 0.2M |
| 2025-06-16 | 2,104.00 | 2,340.00 | 2,097.00 | 2,281.00 | 0.3M |
| 2025-06-13 | 2,287.00 | 2,304.00 | 2,127.00 | 2,130.00 | 0.2M |
| 2025-06-12 | 2,159.00 | 2,261.00 | 2,147.00 | 2,237.00 | 0.2M |
| 2025-06-11 | 2,195.00 | 2,210.00 | 2,146.00 | 2,160.00 | 0.1M |
| 2025-06-10 | 2,157.00 | 2,187.00 | 2,107.00 | 2,177.00 | 0.2M |
| 2025-06-09 | 2,148.00 | 2,164.00 | 2,119.00 | 2,138.00 | 0.1M |
| 2025-06-06 | 2,175.00 | 2,213.00 | 2,096.00 | 2,110.00 | 0.2M |
| 2025-06-05 | 2,227.00 | 2,279.00 | 2,181.00 | 2,185.00 | 0.2M |
| 2025-06-04 | 2,183.00 | 2,230.00 | 2,158.00 | 2,210.00 | 0.1M |
| 2025-06-03 | 2,145.00 | 2,215.00 | 2,126.00 | 2,179.00 | 0.1M |
| 2025-06-02 | 2,052.00 | 2,177.00 | 2,052.00 | 2,140.00 | 0.2M |
| 2025-05-30 | 2,053.00 | 2,124.00 | 2,025.00 | 2,050.00 | 0.2M |
| 2025-05-29 | 2,085.00 | 2,095.00 | 2,053.00 | 2,078.00 | 0.1M |
| 2025-05-28 | 2,120.00 | 2,130.00 | 2,073.00 | 2,100.00 | 0.1M |
| 2025-05-27 | 2,130.00 | 2,140.00 | 2,088.00 | 2,111.00 | 0.1M |
| 2025-05-26 | 2,002.00 | 2,119.00 | 2,002.00 | 2,100.00 | 0.2M |
| 2025-05-23 | 2,056.00 | 2,071.00 | 1,991.00 | 2,002.00 | 0.1M |
| 2025-05-22 | 2,011.00 | 2,112.00 | 1,960.00 | 2,050.00 | 0.2M |
| 2025-05-21 | 2,110.00 | 2,130.00 | 2,042.00 | 2,055.00 | 0.2M |
| 2025-05-20 | 2,061.00 | 2,168.00 | 2,040.00 | 2,065.00 | 0.3M |
| 2025-05-19 | 2,220.00 | 2,243.00 | 2,075.00 | 2,082.00 | 0.5M |
| 2025-05-16 | 1,994.00 | 2,253.00 | 1,952.00 | 2,195.00 | 1.3M |
| 2025-05-15 | 1,882.00 | 1,908.00 | 1,800.00 | 1,874.00 | 0.3M |
| 2025-05-14 | 1,885.00 | 1,931.00 | 1,860.00 | 1,901.00 | 0.2M |
| 2025-05-13 | 1,937.00 | 1,937.00 | 1,887.00 | 1,920.00 | 0.2M |
| 2025-05-12 | 1,877.00 | 1,927.00 | 1,855.00 | 1,920.00 | 0.2M |
| 2025-05-09 | 1,815.00 | 1,885.00 | 1,791.00 | 1,848.00 | 0.2M |
| 2025-05-08 | 1,813.00 | 1,830.00 | 1,768.00 | 1,785.00 | 0.1M |
| 2025-05-07 | 1,798.00 | 1,848.00 | 1,790.00 | 1,814.00 | 0.1M |
| 2025-05-02 | 1,788.00 | 1,809.00 | 1,760.00 | 1,798.00 | 0.1M |
| 2025-05-01 | 1,825.00 | 1,838.00 | 1,777.00 | 1,789.00 | 0.1M |
| 2025-04-30 | 1,852.00 | 1,886.00 | 1,795.00 | 1,853.00 | 0.1M |
| 2025-04-28 | 1,834.00 | 1,869.00 | 1,823.00 | 1,852.00 | 0.1M |
| 2025-04-25 | 1,812.00 | 1,844.00 | 1,783.00 | 1,800.00 | 0.1M |
| 2025-04-24 | 1,810.00 | 1,826.00 | 1,790.00 | 1,807.00 | 0.1M |
| 2025-04-23 | 1,851.00 | 1,874.00 | 1,782.00 | 1,810.00 | 0.2M |
| 2025-04-22 | 1,833.00 | 1,857.00 | 1,800.00 | 1,811.00 | 0.1M |
| 2025-04-21 | 1,902.00 | 1,950.00 | 1,831.00 | 1,861.00 | 0.3M |
| 2025-04-18 | 1,777.00 | 1,947.00 | 1,767.00 | 1,902.00 | 0.4M |
| 2025-04-17 | 1,697.00 | 1,800.00 | 1,697.00 | 1,773.00 | 0.1M |
| 2025-04-16 | 1,756.00 | 1,763.00 | 1,689.00 | 1,697.00 | 0.1M |
| 2025-04-15 | 1,761.00 | 1,789.00 | 1,732.00 | 1,759.00 | 0.1M |
| 2025-04-14 | 1,724.00 | 1,812.00 | 1,712.00 | 1,749.00 | 0.2M |
| 2025-04-11 | 1,536.00 | 1,708.00 | 1,533.00 | 1,705.00 | 0.2M |
| 2025-04-10 | 1,645.00 | 1,650.00 | 1,570.00 | 1,599.00 | 0.2M |
| 2025-04-09 | 1,502.00 | 1,532.00 | 1,425.00 | 1,465.00 | 0.3M |
| 2025-04-08 | 1,495.00 | 1,575.00 | 1,490.00 | 1,533.00 | 0.2M |
| 2025-04-07 | 1,363.00 | 1,443.00 | 1,330.00 | 1,345.00 | 0.4M |
| 2025-04-04 | 1,636.00 | 1,640.00 | 1,484.00 | 1,564.00 | 0.4M |
| 2025-04-03 | 1,642.00 | 1,718.00 | 1,590.00 | 1,676.00 | 0.3M |
| 2025-04-02 | 1,676.00 | 1,685.00 | 1,641.00 | 1,660.00 | 0.1M |
| 2025-04-01 | 1,719.00 | 1,722.00 | 1,659.00 | 1,662.00 | 0.1M |
| 2025-03-31 | 1,734.00 | 1,745.00 | 1,670.00 | 1,695.00 | 0.2M |
| 2025-03-28 | 1,766.00 | 1,834.00 | 1,743.00 | 1,799.00 | 0.2M |
| 2025-03-27 | 1,761.00 | 1,800.00 | 1,730.00 | 1,766.00 | 0.2M |
| 2025-03-26 | 1,807.00 | 1,807.00 | 1,756.00 | 1,761.00 | 0.2M |
| 2025-03-25 | 1,834.00 | 1,834.00 | 1,770.00 | 1,788.00 | 0.1M |
| 2025-03-24 | 1,843.00 | 1,845.00 | 1,796.00 | 1,798.00 | 0.2M |
| 2025-03-21 | 1,798.00 | 1,864.00 | 1,778.00 | 1,836.00 | 0.3M |
| 2025-03-19 | 1,799.00 | 1,810.00 | 1,756.00 | 1,764.00 | 0.3M |
| 2025-03-18 | 1,666.00 | 1,815.00 | 1,660.00 | 1,788.00 | 0.4M |
| 2025-03-17 | 1,670.00 | 1,680.00 | 1,621.00 | 1,669.00 | 0.1M |
| 2025-03-14 | 1,600.00 | 1,663.00 | 1,581.00 | 1,644.00 | 0.2M |
| 2025-03-13 | 1,594.00 | 1,623.00 | 1,557.00 | 1,566.00 | 0.1M |
| 2025-03-12 | 1,512.00 | 1,590.00 | 1,506.00 | 1,570.00 | 0.1M |
| 2025-03-11 | 1,520.00 | 1,528.00 | 1,446.00 | 1,505.00 | 0.3M |
| 2025-03-10 | 1,595.00 | 1,598.00 | 1,530.00 | 1,557.00 | 0.1M |
| 2025-03-07 | 1,561.00 | 1,587.00 | 1,552.00 | 1,579.00 | 0.1M |
| 2025-03-06 | 1,551.00 | 1,602.00 | 1,551.00 | 1,576.00 | 0.1M |
| 2025-03-05 | 1,553.00 | 1,561.00 | 1,521.00 | 1,545.00 | 0.1M |
| 2025-03-04 | 1,518.00 | 1,566.00 | 1,511.00 | 1,558.00 | 0.1M |
| 2025-03-03 | 1,619.00 | 1,619.00 | 1,526.00 | 1,530.00 | 0.2M |
| 2025-02-28 | 1,544.00 | 1,600.00 | 1,527.00 | 1,571.00 | 0.2M |
| 2025-02-27 | 1,561.00 | 1,603.00 | 1,536.00 | 1,584.00 | 0.2M |
| 2025-02-26 | 1,686.00 | 1,690.00 | 1,560.00 | 1,583.00 | 0.3M |
| 2025-02-25 | 1,614.00 | 1,704.00 | 1,599.00 | 1,695.00 | 0.3M |
| 2025-02-21 | 1,688.00 | 1,700.00 | 1,632.00 | 1,654.00 | 0.3M |
| 2025-02-20 | 1,653.00 | 1,736.00 | 1,642.00 | 1,701.00 | 0.3M |
| 2025-02-19 | 1,700.00 | 1,729.00 | 1,620.00 | 1,680.00 | 0.4M |
| 2025-02-18 | 1,731.00 | 1,820.00 | 1,629.00 | 1,724.00 | 1.2M |
| 2025-02-17 | 1,728.00 | 1,728.00 | 1,704.00 | 1,728.00 | 0.5M |
| 2025-02-14 | 1,393.00 | 1,483.00 | 1,393.00 | 1,428.00 | 0.4M |
| 2025-02-13 | 1,444.00 | 1,475.00 | 1,372.00 | 1,384.00 | 0.3M |
| 2025-02-12 | 1,379.00 | 1,384.00 | 1,345.00 | 1,372.00 | 0.1M |
| 2025-02-10 | 1,325.00 | 1,372.00 | 1,325.00 | 1,350.00 | 0.1M |
| 2025-02-07 | 1,357.00 | 1,357.00 | 1,312.00 | 1,314.00 | 0.1M |
| 2025-02-06 | 1,310.00 | 1,362.00 | 1,304.00 | 1,346.00 | 0.1M |
| 2025-02-05 | 1,336.00 | 1,348.00 | 1,286.00 | 1,308.00 | 0.2M |
| 2025-02-04 | 1,233.00 | 1,274.00 | 1,233.00 | 1,251.00 | 0.1M |
| 2025-02-03 | 1,255.00 | 1,260.00 | 1,219.00 | 1,228.00 | 0.1M |
| 2025-01-31 | 1,263.00 | 1,266.00 | 1,232.00 | 1,257.00 | 0.0M |
| 2025-01-30 | 1,266.00 | 1,278.00 | 1,245.00 | 1,254.00 | 0.1M |
| 2025-01-29 | 1,240.00 | 1,293.00 | 1,240.00 | 1,266.00 | 0.2M |
| 2025-01-28 | 1,197.00 | 1,240.00 | 1,181.00 | 1,237.00 | 0.1M |
| 2025-01-27 | 1,229.00 | 1,229.00 | 1,192.00 | 1,193.00 | 0.1M |
| 2025-01-24 | 1,158.00 | 1,229.00 | 1,158.00 | 1,216.00 | 0.1M |
| 2025-01-23 | 1,213.00 | 1,213.00 | 1,157.00 | 1,162.00 | 0.1M |
| 2025-01-22 | 1,187.00 | 1,212.00 | 1,165.00 | 1,209.00 | 0.1M |
| 2025-01-21 | 1,234.00 | 1,234.00 | 1,175.00 | 1,198.00 | 0.1M |
| 2025-01-20 | 1,190.00 | 1,239.00 | 1,173.00 | 1,239.00 | 0.1M |
| 2025-01-17 | 1,180.00 | 1,191.00 | 1,136.00 | 1,182.00 | 0.2M |
| 2025-01-16 | 1,226.00 | 1,256.00 | 1,211.00 | 1,215.00 | 0.1M |
| 2025-01-15 | 1,261.00 | 1,265.00 | 1,225.00 | 1,234.00 | 0.0M |
| 2025-01-14 | 1,290.00 | 1,290.00 | 1,226.00 | 1,250.00 | 0.1M |
| 2025-01-10 | 1,284.00 | 1,311.00 | 1,274.00 | 1,298.00 | 0.1M |
| 2025-01-09 | 1,270.00 | 1,291.00 | 1,258.00 | 1,286.00 | 0.1M |
| 2025-01-08 | 1,307.00 | 1,308.00 | 1,272.00 | 1,286.00 | 0.1M |
| 2025-01-07 | 1,330.00 | 1,331.00 | 1,283.00 | 1,317.00 | 0.1M |
| 2025-01-06 | 1,308.00 | 1,327.00 | 1,285.00 | 1,327.00 | 0.1M |