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 |
|---|---|---|---|---|---|
| 2023-12-29 | 2,984.49 | 2,984.49 | 2,905.00 | 2,922.40 | 0.0M |
| 2023-12-26 | 2,911.00 | 2,916.00 | 2,911.00 | 2,916.00 | 0.0M |
| 2023-12-22 | 2,896.98 | 2,896.98 | 2,896.98 | 2,896.98 | 0.0M |
| 2023-12-21 | 2,920.00 | 2,920.00 | 2,877.00 | 2,897.00 | 0.0M |
| 2023-12-20 | 2,890.00 | 2,890.00 | 2,810.00 | 2,810.00 | 0.0M |
| 2023-12-19 | 2,956.77 | 2,956.77 | 2,943.00 | 2,943.00 | 0.0M |
| 2023-12-18 | 2,887.00 | 2,900.00 | 2,825.00 | 2,839.00 | 0.0M |
| 2023-12-15 | 2,837.00 | 2,882.00 | 2,835.00 | 2,874.00 | 0.0M |
| 2023-12-14 | 2,733.00 | 2,750.00 | 2,723.50 | 2,739.65 | 0.0M |
| 2023-12-13 | 2,415.00 | 2,520.00 | 2,403.00 | 2,520.00 | 0.0M |
| 2023-12-11 | 2,545.00 | 2,545.00 | 2,539.50 | 2,539.50 | 0.0M |
| 2023-12-08 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.0M |
| 2023-12-07 | 2,452.21 | 2,527.00 | 2,432.11 | 2,510.00 | 0.0M |
| 2023-12-06 | 2,542.39 | 2,542.39 | 2,542.39 | 2,542.39 | 0.0M |
| 2023-12-05 | 2,708.00 | 2,708.00 | 2,707.70 | 2,707.70 | 0.0M |
| 2023-12-04 | 2,792.54 | 2,792.54 | 2,792.54 | 2,792.54 | 0.0M |
| 2023-12-01 | 2,700.00 | 2,760.00 | 2,700.00 | 2,760.00 | 0.0M |
| 2023-11-30 | 2,740.00 | 2,794.99 | 2,740.00 | 2,794.99 | 0.0M |
| 2023-11-22 | 2,725.00 | 2,725.00 | 2,725.00 | 2,725.00 | 0.0M |
| 2023-11-21 | 2,673.75 | 2,730.00 | 2,673.75 | 2,730.00 | 0.0M |
| 2023-11-17 | 2,683.79 | 2,683.79 | 2,673.75 | 2,673.75 | 0.0M |
| 2023-11-16 | 2,676.35 | 2,676.35 | 2,676.35 | 2,676.35 | 0.0M |
| 2023-11-15 | 2,680.61 | 2,680.61 | 2,640.39 | 2,641.99 | 0.0M |
| 2023-11-14 | 2,587.28 | 2,587.28 | 2,587.28 | 2,587.28 | 0.0M |
| 2023-11-08 | 2,363.41 | 2,363.41 | 2,363.41 | 2,363.41 | 0.0M |
| 2023-11-06 | 2,573.30 | 2,575.50 | 2,573.30 | 2,575.50 | 0.0M |
| 2023-11-03 | 2,632.90 | 2,680.00 | 2,632.90 | 2,663.16 | 0.0M |
| 2023-11-01 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 0.0M |
| 2023-10-31 | 2,450.00 | 2,570.00 | 2,450.00 | 2,570.00 | 0.0M |
| 2023-10-30 | 2,650.00 | 2,650.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2023-10-27 | 2,845.77 | 2,845.77 | 2,590.00 | 2,590.00 | 0.0M |
| 2023-10-24 | 2,868.00 | 2,868.00 | 2,842.62 | 2,845.77 | 0.0M |
| 2023-10-23 | 2,791.00 | 2,791.00 | 2,791.00 | 2,791.00 | 0.0M |
| 2023-10-19 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0M |
| 2023-10-18 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0M |
| 2023-10-12 | 2,703.06 | 2,760.00 | 2,703.06 | 2,760.00 | 0.0M |
| 2023-10-11 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2023-10-04 | 2,734.99 | 2,735.00 | 2,720.00 | 2,730.00 | 0.0M |
| 2023-09-28 | 2,855.50 | 2,855.50 | 2,850.00 | 2,850.00 | 0.0M |
| 2023-09-21 | 2,867.00 | 2,867.00 | 2,867.00 | 2,867.00 | 0.0M |
| 2023-09-19 | 2,877.01 | 2,877.01 | 2,877.01 | 2,877.01 | 0.0M |
| 2023-09-18 | 2,909.00 | 2,909.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2023-09-15 | 3,000.79 | 3,000.79 | 3,000.79 | 3,000.79 | 0.0M |
| 2023-09-14 | 2,972.70 | 2,988.00 | 2,972.70 | 2,988.00 | 0.0M |
| 2023-09-13 | 2,927.00 | 2,927.00 | 2,927.00 | 2,927.00 | 0.0M |
| 2023-09-12 | 3,123.00 | 3,123.00 | 3,123.00 | 3,123.00 | 0.0M |
| 2023-09-11 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0M |
| 2023-09-07 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 0.0M |
| 2023-09-06 | 3,156.32 | 3,156.32 | 3,156.32 | 3,156.32 | 0.0M |
| 2023-09-05 | 3,187.21 | 3,279.00 | 3,187.21 | 3,279.00 | 0.0M |
| 2023-09-01 | 3,166.65 | 3,166.65 | 3,166.65 | 3,166.65 | 0.0M |
| 2023-08-31 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0M |
| 2023-08-30 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2023-08-25 | 2,983.54 | 2,983.54 | 2,983.54 | 2,983.54 | 0.0M |
| 2023-08-24 | 2,952.00 | 2,952.00 | 2,932.00 | 2,932.00 | 0.0M |
| 2023-08-21 | 3,015.00 | 3,030.00 | 3,015.00 | 3,030.00 | 0.0M |
| 2023-08-18 | 3,139.00 | 3,139.00 | 3,092.00 | 3,092.00 | 0.0M |
| 2023-08-17 | 3,165.00 | 3,165.00 | 3,139.00 | 3,139.00 | 0.0M |
| 2023-08-16 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0M |
| 2023-08-10 | 3,494.00 | 3,494.00 | 3,494.00 | 3,494.00 | 0.0M |
| 2023-08-09 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0M |
| 2023-08-07 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2023-08-04 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2023-08-03 | 3,369.00 | 3,369.00 | 3,369.00 | 3,369.00 | 0.0M |
| 2023-08-02 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0M |
| 2023-08-01 | 3,445.95 | 3,450.00 | 3,445.95 | 3,450.00 | 0.0M |
| 2023-07-31 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0M |
| 2023-07-28 | 3,705.00 | 3,705.00 | 3,306.50 | 3,435.00 | 0.0M |
| 2023-07-27 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0M |
| 2023-07-24 | 3,344.00 | 3,385.00 | 3,344.00 | 3,385.00 | 0.0M |
| 2023-07-19 | 3,382.70 | 3,382.70 | 3,314.00 | 3,314.00 | 0.0M |
| 2023-07-18 | 3,400.00 | 3,400.00 | 3,390.00 | 3,390.00 | 0.0M |
| 2023-07-17 | 3,430.30 | 3,475.50 | 3,400.00 | 3,473.00 | 0.0M |
| 2023-07-14 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0M |
| 2023-07-12 | 3,270.00 | 3,297.00 | 3,265.00 | 3,265.00 | 0.0M |
| 2023-07-10 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2023-07-07 | 3,270.00 | 3,322.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2023-07-06 | 3,150.00 | 3,156.00 | 3,150.00 | 3,156.00 | 0.0M |
| 2023-07-05 | 3,179.00 | 3,179.00 | 3,163.05 | 3,163.05 | 0.0M |
| 2023-06-30 | 3,250.00 | 3,260.00 | 3,245.00 | 3,260.00 | 0.0M |
| 2023-06-26 | 3,053.00 | 3,053.00 | 2,971.82 | 3,030.21 | 0.0M |
| 2023-06-20 | 3,189.50 | 3,189.50 | 3,189.50 | 3,189.50 | 0.0M |
| 2023-06-16 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.0M |
| 2023-06-13 | 3,391.00 | 3,391.00 | 3,390.00 | 3,390.00 | 0.0M |
| 2023-06-12 | 3,387.00 | 3,387.00 | 3,387.00 | 3,387.00 | 0.0M |
| 2023-06-09 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.0M |
| 2023-06-08 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.0M |
| 2023-06-07 | 3,435.00 | 3,435.00 | 3,394.00 | 3,394.00 | 0.0M |
| 2023-06-06 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0M |
| 2023-06-05 | 3,705.00 | 3,709.00 | 3,705.00 | 3,709.00 | 0.0M |
| 2023-06-02 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0M |
| 2023-06-01 | 3,640.00 | 3,699.90 | 3,640.00 | 3,699.90 | 0.0M |
| 2023-05-31 | 3,568.00 | 3,568.00 | 3,568.00 | 3,568.00 | 0.0M |
| 2023-05-30 | 3,576.00 | 3,576.00 | 3,576.00 | 3,576.00 | 0.0M |
| 2023-05-24 | 3,623.00 | 3,623.00 | 3,521.00 | 3,521.00 | 0.0M |
| 2023-05-23 | 3,621.81 | 3,623.00 | 3,621.81 | 3,623.00 | 0.0M |
| 2023-05-19 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | 0.0M |
| 2023-05-15 | 4,058.00 | 4,058.00 | 4,058.00 | 4,058.00 | 0.0M |
| 2023-05-12 | 3,952.00 | 4,043.86 | 3,952.00 | 4,043.80 | 0.0M |
| 2023-05-11 | 3,188.00 | 3,188.00 | 3,188.00 | 3,188.00 | 0.0M |
| 2023-05-10 | 3,150.00 | 3,169.06 | 3,150.00 | 3,169.06 | 0.0M |
| 2023-05-05 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2023-05-04 | 3,067.00 | 3,067.00 | 3,067.00 | 3,067.00 | 0.0M |
| 2023-05-03 | 3,145.01 | 3,145.01 | 3,140.00 | 3,145.01 | 0.0M |
| 2023-05-02 | 3,179.97 | 3,179.97 | 3,179.97 | 3,179.97 | 0.0M |
| 2023-04-28 | 3,180.00 | 3,240.00 | 3,100.00 | 3,240.00 | 0.0M |
| 2023-04-27 | 3,595.50 | 3,658.00 | 3,595.50 | 3,643.00 | 0.0M |
| 2023-04-26 | 3,650.00 | 3,650.00 | 3,601.00 | 3,601.00 | 0.0M |
| 2023-04-24 | 3,725.00 | 3,750.00 | 3,725.00 | 3,750.00 | 0.0M |
| 2023-04-21 | 3,930.00 | 3,998.99 | 3,930.00 | 3,998.99 | 0.0M |
| 2023-04-20 | 3,861.00 | 3,861.00 | 3,861.00 | 3,861.00 | 0.0M |
| 2023-04-19 | 3,965.43 | 3,998.39 | 3,965.43 | 3,998.39 | 0.0M |
| 2023-04-18 | 3,970.00 | 3,970.00 | 3,933.00 | 3,965.43 | 0.0M |
| 2023-04-17 | 3,956.00 | 3,958.00 | 3,956.00 | 3,956.00 | 0.0M |
| 2023-04-14 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2023-04-13 | 3,755.74 | 3,755.74 | 3,755.74 | 3,755.74 | 0.0M |
| 2023-04-12 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0M |
| 2023-04-11 | 3,853.95 | 3,853.95 | 3,822.00 | 3,822.00 | 0.0M |
| 2023-04-04 | 3,750.00 | 3,761.45 | 3,750.00 | 3,761.45 | 0.0M |
| 2023-04-03 | 3,799.02 | 3,799.02 | 3,799.01 | 3,799.01 | 0.0M |
| 2023-03-31 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0M |
| 2023-03-30 | 3,880.00 | 3,890.00 | 3,880.00 | 3,890.00 | 0.0M |
| 2023-03-29 | 3,914.99 | 3,914.99 | 3,895.00 | 3,897.00 | 0.0M |
| 2023-03-21 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0M |
| 2023-03-17 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.0M |
| 2023-03-16 | 3,817.60 | 3,817.60 | 3,800.01 | 3,800.01 | 0.0M |
| 2023-03-14 | 3,828.50 | 3,828.50 | 3,817.60 | 3,817.60 | 0.0M |
| 2023-03-13 | 3,973.19 | 3,973.19 | 3,973.19 | 3,973.19 | 0.0M |
| 2023-03-10 | 3,833.00 | 3,833.00 | 3,833.00 | 3,833.00 | 0.0M |
| 2023-03-09 | 3,910.00 | 3,917.00 | 3,910.00 | 3,917.00 | 0.0M |
| 2023-03-07 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.0M |
| 2023-03-06 | 3,743.01 | 3,835.39 | 3,743.01 | 3,835.39 | 0.0M |
| 2023-03-03 | 3,655.20 | 3,743.00 | 3,655.20 | 3,743.00 | 0.0M |
| 2023-03-01 | 3,450.00 | 3,482.72 | 3,450.00 | 3,482.72 | 0.0M |
| 2023-02-28 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2023-02-27 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2023-02-24 | 2,916.01 | 2,916.01 | 2,916.01 | 2,916.01 | 0.0M |
| 2023-02-23 | 3,019.50 | 3,019.50 | 3,019.50 | 3,019.50 | 0.0M |
| 2023-02-21 | 2,965.00 | 2,970.00 | 2,965.00 | 2,970.00 | 0.0M |
| 2023-02-14 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 0.0M |
| 2023-02-10 | 3,040.00 | 3,040.00 | 3,035.00 | 3,035.00 | 0.0M |
| 2023-02-09 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0M |
| 2023-02-08 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2023-02-07 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0M |
| 2023-02-02 | 3,200.00 | 3,200.00 | 3,180.00 | 3,180.00 | 0.0M |
| 2023-02-01 | 3,295.00 | 3,302.00 | 3,295.00 | 3,295.00 | 0.0M |
| 2023-01-31 | 3,299.99 | 3,299.99 | 3,225.00 | 3,276.81 | 0.0M |
| 2023-01-27 | 3,340.00 | 3,405.59 | 3,340.00 | 3,370.00 | 0.0M |
| 2023-01-26 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0M |
| 2023-01-24 | 3,250.00 | 3,250.00 | 3,242.00 | 3,242.00 | 0.0M |
| 2023-01-20 | 3,145.00 | 3,187.19 | 3,145.00 | 3,171.00 | 0.0M |
| 2023-01-19 | 3,180.00 | 3,180.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2023-01-18 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0M |
| 2023-01-17 | 3,336.01 | 3,441.70 | 3,336.01 | 3,441.70 | 0.0M |
| 2023-01-13 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.0M |
| 2023-01-12 | 3,311.00 | 3,325.00 | 3,311.00 | 3,325.00 | 0.0M |
| 2023-01-11 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.0M |
| 2023-01-10 | 3,146.35 | 3,188.00 | 3,146.35 | 3,188.00 | 0.0M |
| 2023-01-06 | 2,899.20 | 2,899.20 | 2,864.00 | 2,864.00 | 0.0M |
| 2023-01-05 | 2,787.00 | 2,787.00 | 2,787.00 | 2,787.00 | 0.0M |