4,090.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 2,879.00 | 2,880.00 | 2,879.00 | 2,880.00 | 0.0M |
| 2022-12-28 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.0M |
| 2022-12-27 | 3,029.43 | 3,029.43 | 3,029.43 | 3,029.43 | 0.0M |
| 2022-12-23 | 2,998.08 | 2,998.50 | 2,998.08 | 2,998.50 | 0.0M |
| 2022-12-22 | 3,057.15 | 3,060.00 | 3,057.15 | 3,060.00 | 0.0M |
| 2022-12-21 | 3,045.70 | 3,170.00 | 3,045.70 | 3,170.00 | 0.0M |
| 2022-12-19 | 3,087.00 | 3,087.00 | 3,087.00 | 3,087.00 | 0.0M |
| 2022-12-16 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2022-12-15 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0M |
| 2022-12-13 | 3,087.00 | 3,087.00 | 3,070.50 | 3,070.50 | 0.0M |
| 2022-12-09 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.0M |
| 2022-12-08 | 3,049.00 | 3,049.00 | 2,998.00 | 2,998.00 | 0.0M |
| 2022-12-07 | 3,050.50 | 3,050.50 | 3,050.50 | 3,050.50 | 0.0M |
| 2022-12-06 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0M |
| 2022-12-05 | 3,350.00 | 3,350.00 | 3,328.00 | 3,328.00 | 0.0M |
| 2022-11-30 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0M |
| 2022-11-28 | 3,184.35 | 3,184.35 | 3,180.00 | 3,180.00 | 0.0M |
| 2022-11-23 | 3,248.81 | 3,248.81 | 3,248.81 | 3,248.81 | 0.0M |
| 2022-11-22 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0M |
| 2022-11-17 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0M |
| 2022-11-15 | 3,065.00 | 3,085.00 | 3,065.00 | 3,082.53 | 0.0M |
| 2022-11-14 | 2,947.25 | 2,977.01 | 2,947.25 | 2,977.01 | 0.0M |
| 2022-11-11 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.0M |
| 2022-11-10 | 2,935.00 | 3,040.00 | 2,935.00 | 3,040.00 | 0.0M |
| 2022-11-09 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 0.0M |
| 2022-11-08 | 2,867.71 | 2,867.71 | 2,867.71 | 2,867.71 | 0.0M |
| 2022-11-07 | 2,843.00 | 2,843.00 | 2,828.00 | 2,828.00 | 0.0M |
| 2022-11-04 | 3,000.00 | 3,000.00 | 2,970.98 | 2,970.98 | 0.0M |
| 2022-11-03 | 3,078.00 | 3,094.40 | 3,078.00 | 3,094.40 | 0.0M |
| 2022-11-01 | 2,876.00 | 2,947.00 | 2,876.00 | 2,947.00 | 0.0M |
| 2022-10-31 | 2,861.87 | 2,905.00 | 2,859.00 | 2,876.00 | 0.0M |
| 2022-10-28 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.0M |
| 2022-10-27 | 2,580.00 | 2,625.00 | 2,580.00 | 2,609.00 | 0.0M |
| 2022-10-21 | 2,425.71 | 2,425.71 | 2,425.71 | 2,425.71 | 0.0M |
| 2022-10-19 | 2,391.00 | 2,391.00 | 2,391.00 | 2,391.00 | 0.0M |
| 2022-10-17 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.0M |
| 2022-10-11 | 2,567.00 | 2,567.00 | 2,552.00 | 2,564.77 | 0.0M |
| 2022-10-10 | 2,547.00 | 2,547.00 | 2,547.00 | 2,547.00 | 0.0M |
| 2022-10-07 | 2,570.00 | 2,570.00 | 2,567.03 | 2,567.03 | 0.0M |
| 2022-10-04 | 2,770.00 | 2,868.00 | 2,770.00 | 2,868.00 | 0.0M |
| 2022-10-03 | 2,681.60 | 2,683.81 | 2,681.60 | 2,683.81 | 0.0M |
| 2022-09-30 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.0M |
| 2022-09-29 | 2,750.00 | 2,777.00 | 2,630.10 | 2,630.10 | 0.0M |
| 2022-09-28 | 2,640.00 | 2,683.81 | 2,640.00 | 2,683.81 | 0.0M |
| 2022-09-27 | 2,696.00 | 2,696.00 | 2,655.00 | 2,692.00 | 0.0M |
| 2022-09-26 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | 0.0M |
| 2022-09-23 | 2,600.00 | 2,613.00 | 2,565.00 | 2,613.00 | 0.0M |
| 2022-09-22 | 2,658.00 | 2,658.00 | 2,572.41 | 2,572.41 | 0.0M |
| 2022-09-21 | 2,751.00 | 2,777.00 | 2,751.00 | 2,777.00 | 0.0M |
| 2022-09-19 | 2,671.81 | 2,671.81 | 2,671.81 | 2,671.81 | 0.0M |
| 2022-09-15 | 2,688.00 | 2,688.00 | 2,665.00 | 2,665.00 | 0.0M |
| 2022-09-14 | 2,688.00 | 2,688.00 | 2,676.00 | 2,679.00 | 0.0M |
| 2022-09-13 | 2,747.00 | 2,799.00 | 2,732.00 | 2,733.50 | 0.0M |
| 2022-09-12 | 2,655.01 | 2,671.81 | 2,655.01 | 2,671.81 | 0.0M |
| 2022-09-09 | 2,704.75 | 2,704.75 | 2,704.75 | 2,704.75 | 0.0M |
| 2022-09-08 | 2,750.00 | 2,795.00 | 2,750.00 | 2,758.12 | 0.0M |
| 2022-09-07 | 2,645.00 | 2,675.00 | 2,642.01 | 2,675.00 | 0.0M |
| 2022-09-06 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 0.0M |
| 2022-09-02 | 2,472.01 | 2,472.01 | 2,472.01 | 2,472.01 | 0.0M |
| 2022-09-01 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2022-08-31 | 2,550.00 | 2,614.99 | 2,550.00 | 2,596.00 | 0.0M |
| 2022-08-30 | 2,555.50 | 2,555.50 | 2,455.00 | 2,462.33 | 0.0M |
| 2022-08-29 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2022-08-26 | 2,500.00 | 2,500.00 | 2,463.90 | 2,463.90 | 0.0M |
| 2022-08-24 | 2,295.00 | 2,363.00 | 2,295.00 | 2,353.00 | 0.0M |
| 2022-08-23 | 2,300.00 | 2,319.25 | 2,289.00 | 2,289.00 | 0.0M |
| 2022-08-22 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | 0.0M |
| 2022-08-18 | 2,436.59 | 2,436.59 | 2,387.71 | 2,387.71 | 0.0M |
| 2022-08-17 | 2,287.81 | 2,297.00 | 2,287.81 | 2,297.00 | 0.0M |
| 2022-08-16 | 2,345.00 | 2,357.00 | 2,344.99 | 2,344.99 | 0.0M |
| 2022-08-15 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 0.0M |
| 2022-08-12 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2022-08-11 | 2,305.00 | 2,320.00 | 2,280.48 | 2,289.84 | 0.0M |
| 2022-08-10 | 2,235.19 | 2,290.00 | 2,235.19 | 2,290.00 | 0.0M |
| 2022-08-09 | 2,220.00 | 2,225.00 | 2,179.81 | 2,179.81 | 0.0M |
| 2022-08-08 | 2,223.00 | 2,223.00 | 2,178.58 | 2,178.58 | 0.0M |
| 2022-08-05 | 2,050.00 | 2,082.00 | 2,044.71 | 2,070.00 | 0.0M |
| 2022-08-04 | 1,978.90 | 2,000.01 | 1,968.00 | 2,000.01 | 0.0M |
| 2022-08-03 | 2,100.00 | 2,100.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2022-08-02 | 2,046.00 | 2,073.00 | 2,044.00 | 2,073.00 | 0.0M |
| 2022-08-01 | 1,996.00 | 2,050.00 | 1,996.00 | 2,045.80 | 0.0M |
| 2022-07-29 | 1,942.52 | 2,067.56 | 1,942.52 | 2,032.85 | 0.0M |
| 2022-07-28 | 1,855.00 | 1,867.00 | 1,785.00 | 1,786.00 | 0.0M |
| 2022-07-27 | 1,550.00 | 1,580.00 | 1,550.00 | 1,565.00 | 0.0M |
| 2022-07-22 | 1,510.01 | 1,510.01 | 1,510.01 | 1,510.01 | 0.0M |
| 2022-07-21 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-07-15 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.0M |
| 2022-07-14 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.0M |
| 2022-07-12 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 0.0M |
| 2022-07-11 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 0.0M |
| 2022-07-08 | 1,476.18 | 1,478.00 | 1,476.18 | 1,478.00 | 0.0M |
| 2022-07-07 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.0M |
| 2022-07-06 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2022-07-05 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2022-07-01 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2022-06-30 | 1,366.50 | 1,366.50 | 1,366.50 | 1,366.50 | 0.0M |
| 2022-06-28 | 1,344.71 | 1,368.20 | 1,344.71 | 1,344.71 | 0.0M |
| 2022-06-24 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2022-06-22 | 1,369.00 | 1,369.00 | 1,362.00 | 1,362.00 | 0.0M |
| 2022-06-21 | 1,370.00 | 1,380.00 | 1,370.00 | 1,380.00 | 0.0M |
| 2022-06-17 | 1,333.21 | 1,333.21 | 1,333.21 | 1,333.21 | 0.0M |
| 2022-06-16 | 1,262.00 | 1,262.00 | 1,259.00 | 1,259.00 | 0.0M |
| 2022-06-15 | 1,278.34 | 1,278.34 | 1,278.34 | 1,278.34 | 0.0M |
| 2022-06-14 | 1,315.00 | 1,315.00 | 1,272.00 | 1,272.00 | 0.0M |
| 2022-06-13 | 1,349.99 | 1,349.99 | 1,349.99 | 1,349.99 | 0.0M |
| 2022-06-10 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2022-06-07 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 0.0M |
| 2022-06-03 | 1,445.00 | 1,470.00 | 1,445.00 | 1,470.00 | 0.0M |
| 2022-06-02 | 1,400.00 | 1,445.00 | 1,400.00 | 1,445.00 | 0.0M |
| 2022-05-31 | 1,387.39 | 1,387.39 | 1,387.39 | 1,387.39 | 0.0M |
| 2022-05-25 | 1,302.00 | 1,304.00 | 1,300.00 | 1,304.00 | 0.0M |
| 2022-05-23 | 1,253.16 | 1,270.53 | 1,253.16 | 1,270.53 | 0.0M |
| 2022-05-20 | 1,300.00 | 1,302.00 | 1,283.00 | 1,302.00 | 0.0M |
| 2022-05-16 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2022-05-13 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2022-05-12 | 1,221.00 | 1,229.00 | 1,221.00 | 1,229.00 | 0.0M |
| 2022-05-11 | 1,351.52 | 1,351.52 | 1,275.00 | 1,275.00 | 0.0M |
| 2022-05-02 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 0.0M |
| 2022-04-28 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 0.0M |
| 2022-04-27 | 1,508.00 | 1,508.00 | 1,487.15 | 1,487.15 | 0.0M |
| 2022-04-26 | 1,467.00 | 1,487.00 | 1,460.00 | 1,460.00 | 0.0M |
| 2022-04-22 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.0M |
| 2022-04-21 | 1,536.43 | 1,585.22 | 1,495.00 | 1,502.00 | 0.0M |
| 2022-04-20 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0M |
| 2022-04-13 | 1,579.50 | 1,579.50 | 1,579.50 | 1,579.50 | 0.0M |
| 2022-04-11 | 1,540.00 | 1,574.76 | 1,540.00 | 1,574.76 | 0.0M |
| 2022-04-08 | 1,561.74 | 1,561.74 | 1,561.74 | 1,561.74 | 0.0M |
| 2022-04-07 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2022-04-06 | 1,576.00 | 1,576.00 | 1,560.00 | 1,575.71 | 0.0M |
| 2022-04-05 | 1,640.00 | 1,640.00 | 1,594.18 | 1,610.35 | 0.0M |
| 2022-04-01 | 1,702.00 | 1,702.00 | 1,666.00 | 1,666.00 | 0.0M |
| 2022-03-31 | 1,670.00 | 1,684.00 | 1,670.00 | 1,684.00 | 0.0M |
| 2022-03-30 | 1,672.00 | 1,672.00 | 1,655.00 | 1,671.00 | 0.0M |
| 2022-03-29 | 1,695.00 | 1,745.00 | 1,680.00 | 1,745.00 | 0.0M |
| 2022-03-28 | 1,714.53 | 1,714.53 | 1,700.00 | 1,700.00 | 0.0M |
| 2022-03-25 | 1,599.00 | 1,599.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2022-03-24 | 1,570.00 | 1,598.00 | 1,562.41 | 1,598.00 | 0.0M |
| 2022-03-23 | 1,594.19 | 1,594.19 | 1,594.19 | 1,594.19 | 0.0M |
| 2022-03-22 | 1,614.30 | 1,650.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2022-03-18 | 1,593.00 | 1,605.00 | 1,580.00 | 1,582.65 | 0.0M |
| 2022-03-17 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0M |
| 2022-03-16 | 1,555.01 | 1,585.00 | 1,555.01 | 1,585.00 | 0.0M |
| 2022-03-15 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-03-14 | 1,512.00 | 1,512.00 | 1,499.00 | 1,499.00 | 0.0M |
| 2022-03-11 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2022-03-10 | 1,650.00 | 1,650.00 | 1,570.00 | 1,590.70 | 0.0M |
| 2022-03-09 | 1,777.00 | 1,777.00 | 1,640.00 | 1,645.00 | 0.0M |
| 2022-03-08 | 1,670.00 | 1,736.00 | 1,670.00 | 1,704.12 | 0.0M |
| 2022-03-07 | 1,559.20 | 1,609.00 | 1,559.20 | 1,602.00 | 0.0M |
| 2022-03-04 | 1,425.01 | 1,505.00 | 1,425.01 | 1,505.00 | 0.0M |
| 2022-03-03 | 1,415.00 | 1,415.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2022-03-02 | 1,420.00 | 1,422.00 | 1,349.00 | 1,421.35 | 0.0M |
| 2022-03-01 | 1,570.00 | 1,580.00 | 1,561.00 | 1,561.00 | 0.0M |
| 2022-02-28 | 1,512.00 | 1,540.00 | 1,512.00 | 1,536.88 | 0.0M |
| 2022-02-25 | 1,412.00 | 1,447.79 | 1,412.00 | 1,431.00 | 0.0M |
| 2022-02-24 | 1,300.00 | 1,412.00 | 1,280.00 | 1,412.00 | 0.0M |
| 2022-02-23 | 1,328.00 | 1,328.00 | 1,313.00 | 1,313.00 | 0.0M |
| 2022-02-22 | 1,370.00 | 1,370.00 | 1,335.00 | 1,345.00 | 0.0M |
| 2022-02-18 | 1,420.00 | 1,420.00 | 1,390.00 | 1,390.93 | 0.0M |
| 2022-02-17 | 1,440.00 | 1,440.00 | 1,422.00 | 1,423.00 | 0.0M |
| 2022-02-16 | 1,440.00 | 1,458.00 | 1,440.00 | 1,458.00 | 0.0M |
| 2022-02-15 | 1,438.00 | 1,469.00 | 1,438.00 | 1,465.46 | 0.0M |
| 2022-02-14 | 1,427.00 | 1,427.00 | 1,396.50 | 1,396.50 | 0.0M |
| 2022-02-11 | 1,460.60 | 1,460.60 | 1,427.00 | 1,427.00 | 0.0M |
| 2022-02-10 | 1,482.00 | 1,488.00 | 1,474.00 | 1,474.00 | 0.0M |
| 2022-02-09 | 1,518.00 | 1,518.00 | 1,501.00 | 1,517.99 | 0.0M |
| 2022-02-08 | 1,449.00 | 1,471.99 | 1,432.00 | 1,471.99 | 0.0M |
| 2022-02-04 | 1,455.00 | 1,455.00 | 1,434.00 | 1,440.25 | 0.0M |
| 2022-02-03 | 1,550.50 | 1,550.50 | 1,462.11 | 1,470.00 | 0.0M |
| 2022-02-02 | 1,582.00 | 1,582.00 | 1,579.00 | 1,579.00 | 0.0M |
| 2022-02-01 | 1,594.40 | 1,594.40 | 1,550.00 | 1,590.00 | 0.0M |
| 2022-01-31 | 1,604.00 | 1,619.00 | 1,604.00 | 1,619.00 | 0.0M |
| 2022-01-28 | 1,465.99 | 1,509.50 | 1,465.99 | 1,509.50 | 0.0M |
| 2022-01-27 | 1,565.00 | 1,565.00 | 1,505.00 | 1,505.00 | 0.0M |
| 2022-01-26 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0M |
| 2022-01-24 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.0M |
| 2022-01-21 | 1,595.00 | 1,595.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2022-01-20 | 1,719.00 | 1,730.00 | 1,686.70 | 1,686.70 | 0.0M |
| 2022-01-19 | 1,641.14 | 1,674.67 | 1,641.14 | 1,674.67 | 0.0M |
| 2022-01-18 | 1,657.00 | 1,657.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2022-01-14 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2022-01-13 | 1,750.50 | 1,750.50 | 1,685.00 | 1,685.00 | 0.0M |
| 2022-01-12 | 1,725.00 | 1,727.00 | 1,725.00 | 1,727.00 | 0.0M |
| 2022-01-11 | 1,721.25 | 1,725.00 | 1,720.00 | 1,725.00 | 0.0M |
| 2022-01-10 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2022-01-06 | 1,720.31 | 1,725.39 | 1,711.44 | 1,725.39 | 0.0M |
| 2022-01-05 | 1,762.00 | 1,762.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2022-01-04 | 1,802.00 | 1,802.00 | 1,784.10 | 1,791.56 | 0.0M |
| 2022-01-03 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0M |