5,273.00
Última Actualización: 2025-09-22
| 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 | 2,379.50 | 2,410.95 | 2,379.50 | 2,410.95 | 0.0M |
| 2022-12-28 | 2,315.00 | 2,330.00 | 2,315.00 | 2,330.00 | 0.0M |
| 2022-12-27 | 2,340.50 | 2,340.50 | 2,335.00 | 2,335.00 | 0.0M |
| 2022-12-23 | 2,345.00 | 2,350.00 | 2,345.00 | 2,350.00 | 0.0M |
| 2022-12-22 | 2,373.50 | 2,373.50 | 2,354.00 | 2,354.00 | 0.0M |
| 2022-12-20 | 2,432.75 | 2,432.75 | 2,432.75 | 2,432.75 | 0.0M |
| 2022-12-16 | 2,466.00 | 2,475.00 | 2,466.00 | 2,475.00 | 0.0M |
| 2022-12-15 | 2,489.00 | 2,489.00 | 2,489.00 | 2,489.00 | 0.0M |
| 2022-12-09 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | 0.0M |
| 2022-12-08 | 2,491.50 | 2,491.50 | 2,491.50 | 2,491.50 | 0.0M |
| 2022-12-06 | 2,464.65 | 2,464.65 | 2,464.65 | 2,464.65 | 0.0M |
| 2022-12-02 | 2,558.25 | 2,558.25 | 2,558.25 | 2,558.25 | 0.0M |
| 2022-12-01 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2022-11-29 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 0.0M |
| 2022-11-25 | 2,507.00 | 2,507.00 | 2,507.00 | 2,507.00 | 0.0M |
| 2022-11-16 | 2,531.00 | 2,531.00 | 2,531.00 | 2,531.00 | 0.0M |
| 2022-11-15 | 2,615.50 | 2,629.00 | 2,605.00 | 2,608.00 | 0.0M |
| 2022-11-10 | 2,437.01 | 2,437.01 | 2,437.01 | 2,437.01 | 0.0M |
| 2022-11-09 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | 0.0M |
| 2022-11-08 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 0.0M |
| 2022-10-28 | 2,563.68 | 2,563.68 | 2,563.68 | 2,563.68 | 0.0M |
| 2022-10-27 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0M |
| 2022-10-26 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.0M |
| 2022-10-19 | 2,579.25 | 2,592.50 | 2,579.00 | 2,579.00 | 0.0M |
| 2022-10-18 | 2,606.10 | 2,606.10 | 2,606.10 | 2,606.10 | 0.0M |
| 2022-10-12 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 0.0M |
| 2022-10-11 | 2,474.29 | 2,505.00 | 2,474.29 | 2,505.00 | 0.0M |
| 2022-10-07 | 2,589.20 | 2,589.20 | 2,589.20 | 2,589.20 | 0.0M |
| 2022-10-06 | 2,719.75 | 2,719.75 | 2,719.75 | 2,719.75 | 0.0M |
| 2022-10-05 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2022-09-27 | 2,563.10 | 2,563.10 | 2,553.60 | 2,553.60 | 0.0M |
| 2022-09-26 | 2,561.71 | 2,561.71 | 2,561.71 | 2,561.71 | 0.0M |
| 2022-09-23 | 2,530.00 | 2,540.00 | 2,530.00 | 2,540.00 | 0.0M |
| 2022-09-21 | 2,682.00 | 2,682.00 | 2,681.35 | 2,681.35 | 0.0M |
| 2022-09-13 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0M |
| 2022-09-12 | 2,885.00 | 2,888.90 | 2,885.00 | 2,888.90 | 0.0M |
| 2022-09-09 | 2,853.00 | 2,853.00 | 2,853.00 | 2,853.00 | 0.0M |
| 2022-09-08 | 2,821.00 | 2,821.00 | 2,821.00 | 2,821.00 | 0.0M |
| 2022-09-07 | 2,748.00 | 2,750.00 | 2,746.00 | 2,750.00 | 0.0M |
| 2022-09-02 | 2,782.50 | 2,782.50 | 2,760.00 | 2,760.00 | 0.0M |
| 2022-09-01 | 2,736.40 | 2,748.00 | 2,736.40 | 2,748.00 | 0.0M |
| 2022-08-31 | 2,806.25 | 2,806.25 | 2,806.25 | 2,806.25 | 0.0M |
| 2022-08-30 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0M |
| 2022-08-26 | 2,850.00 | 2,850.00 | 2,850.00 | 2,841.00 | 0.0M |
| 2022-08-23 | 2,855.11 | 2,855.11 | 2,855.11 | 2,855.11 | 0.0M |
| 2022-08-19 | 2,992.00 | 2,992.00 | 2,986.25 | 2,986.25 | 0.0M |
| 2022-08-18 | 3,076.00 | 3,077.50 | 3,076.00 | 3,077.50 | 0.0M |
| 2022-08-15 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.0M |
| 2022-08-10 | 3,071.30 | 3,071.30 | 3,071.30 | 3,071.30 | 0.0M |
| 2022-08-08 | 3,072.40 | 3,072.40 | 3,072.40 | 3,072.40 | 0.0M |
| 2022-08-04 | 3,069.20 | 3,069.20 | 3,007.50 | 3,007.50 | 0.0M |
| 2022-08-03 | 3,024.41 | 3,100.00 | 3,024.41 | 3,034.60 | 0.0M |
| 2022-08-02 | 2,922.42 | 2,984.15 | 2,922.42 | 2,984.00 | 0.0M |
| 2022-08-01 | 2,890.45 | 2,896.25 | 2,890.45 | 2,896.25 | 0.0M |
| 2022-07-29 | 2,860.00 | 2,886.30 | 2,860.00 | 2,886.30 | 0.0M |
| 2022-07-28 | 2,813.00 | 2,820.00 | 2,813.00 | 2,815.35 | 0.0M |
| 2022-07-26 | 2,681.80 | 2,681.80 | 2,681.80 | 2,681.80 | 0.0M |
| 2022-07-25 | 2,790.00 | 2,790.00 | 2,773.80 | 2,773.80 | 0.0M |
| 2022-07-22 | 2,811.00 | 2,820.00 | 2,811.00 | 2,820.00 | 0.0M |
| 2022-07-21 | 2,936.91 | 2,947.00 | 2,936.91 | 2,947.00 | 0.0M |
| 2022-07-20 | 2,895.60 | 2,895.60 | 2,895.60 | 2,895.60 | 0.0M |
| 2022-07-19 | 2,796.30 | 2,796.30 | 2,796.30 | 2,796.30 | 0.0M |
| 2022-07-18 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.0M |
| 2022-07-15 | 2,695.00 | 2,709.15 | 2,695.00 | 2,709.15 | 0.0M |
| 2022-07-12 | 2,735.00 | 2,735.00 | 2,735.00 | 2,735.00 | 0.0M |
| 2022-07-08 | 2,788.75 | 2,809.25 | 2,788.75 | 2,805.75 | 0.0M |
| 2022-06-29 | 2,623.00 | 2,623.00 | 2,623.00 | 2,623.00 | 0.0M |
| 2022-06-28 | 2,690.60 | 2,690.60 | 2,689.00 | 2,689.00 | 0.0M |
| 2022-06-27 | 2,708.00 | 2,708.00 | 2,708.00 | 2,708.00 | 0.0M |
| 2022-06-24 | 2,715.00 | 2,715.00 | 2,715.00 | 2,715.00 | 0.0M |
| 2022-06-23 | 2,591.00 | 2,591.00 | 2,586.00 | 2,586.00 | 0.0M |
| 2022-06-22 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | 0.0M |
| 2022-06-17 | 2,537.38 | 2,537.38 | 2,537.38 | 2,537.38 | 0.0M |
| 2022-06-15 | 2,637.00 | 2,637.00 | 2,637.00 | 2,637.00 | 0.0M |
| 2022-06-14 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.0M |
| 2022-06-13 | 2,555.00 | 2,583.00 | 2,555.00 | 2,583.00 | 0.0M |
| 2022-06-08 | 2,855.00 | 2,855.00 | 2,837.75 | 2,837.75 | 0.0M |
| 2022-06-07 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 0.0M |
| 2022-06-06 | 2,830.15 | 2,830.15 | 2,805.00 | 2,805.00 | 0.0M |
| 2022-06-03 | 2,791.00 | 2,799.00 | 2,791.00 | 2,798.50 | 0.0M |
| 2022-06-02 | 2,869.50 | 2,869.50 | 2,854.35 | 2,854.35 | 0.0M |
| 2022-05-31 | 2,782.25 | 2,784.00 | 2,782.25 | 2,784.00 | 0.0M |
| 2022-05-27 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 0.0M |
| 2022-05-26 | 2,682.30 | 2,723.00 | 2,682.30 | 2,723.00 | 0.0M |
| 2022-05-25 | 2,635.00 | 2,635.00 | 2,635.00 | 2,635.00 | 0.0M |
| 2022-05-24 | 2,592.00 | 2,592.00 | 2,592.00 | 2,592.00 | 0.0M |
| 2022-05-19 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.0M |
| 2022-05-18 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0M |
| 2022-05-17 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | 0.0M |
| 2022-05-11 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 0.0M |
| 2022-05-06 | 3,050.00 | 3,054.00 | 3,050.00 | 3,051.89 | 0.0M |
| 2022-05-05 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0.0M |
| 2022-05-03 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 0.0M |
| 2022-05-02 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.0M |
| 2022-04-29 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 0.0M |
| 2022-04-28 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | 0.0M |
| 2022-04-27 | 3,217.00 | 3,217.00 | 3,192.00 | 3,192.00 | 0.0M |
| 2022-04-22 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2022-04-21 | 3,300.04 | 3,300.04 | 3,300.04 | 3,300.04 | 0.0M |
| 2022-04-20 | 3,432.12 | 3,442.91 | 3,419.06 | 3,419.06 | 0.0M |
| 2022-04-19 | 3,453.00 | 3,453.00 | 3,453.00 | 3,453.00 | 0.0M |
| 2022-04-08 | 3,660.85 | 3,660.85 | 3,610.00 | 3,610.00 | 0.0M |
| 2022-04-04 | 3,771.20 | 3,878.00 | 3,771.20 | 3,878.00 | 0.0M |
| 2022-04-01 | 3,742.30 | 3,742.30 | 3,742.30 | 3,742.30 | 0.0M |
| 2022-03-31 | 3,767.54 | 3,794.62 | 3,767.54 | 3,794.62 | 0.0M |
| 2022-03-30 | 3,868.00 | 3,868.00 | 3,868.00 | 3,868.00 | 0.0M |
| 2022-03-29 | 3,840.00 | 3,899.40 | 3,840.00 | 3,866.67 | 0.0M |
| 2022-03-28 | 3,786.00 | 3,809.55 | 3,786.00 | 3,809.55 | 0.0M |
| 2022-03-25 | 3,669.10 | 3,704.00 | 3,668.25 | 3,691.00 | 0.0M |
| 2022-03-24 | 3,767.70 | 3,767.70 | 3,767.70 | 3,767.70 | 0.0M |
| 2022-03-23 | 3,799.00 | 3,799.00 | 3,737.70 | 3,737.70 | 0.0M |
| 2022-03-22 | 3,825.70 | 3,825.70 | 3,825.70 | 3,825.70 | 0.0M |
| 2022-03-17 | 3,623.37 | 3,673.00 | 3,623.37 | 3,673.00 | 0.0M |
| 2022-03-15 | 3,441.00 | 3,441.00 | 3,440.00 | 3,440.00 | 0.0M |
| 2022-03-08 | 3,571.50 | 3,573.00 | 3,571.50 | 3,573.00 | 0.0M |
| 2022-03-07 | 3,602.00 | 3,618.00 | 3,550.03 | 3,618.00 | 0.0M |
| 2022-03-03 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2022-03-02 | 3,840.00 | 3,851.00 | 3,840.00 | 3,851.00 | 0.0M |
| 2022-02-24 | 3,543.00 | 3,668.00 | 3,543.00 | 3,668.00 | 0.0M |
| 2022-02-23 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0M |
| 2022-02-22 | 3,667.50 | 3,667.50 | 3,667.50 | 3,667.50 | 0.0M |
| 2022-02-18 | 3,725.41 | 3,725.41 | 3,710.00 | 3,710.00 | 0.0M |
| 2022-02-16 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | 0.0M |
| 2022-02-15 | 3,928.00 | 3,967.00 | 3,928.00 | 3,967.00 | 0.0M |
| 2022-02-14 | 3,894.23 | 3,894.23 | 3,878.00 | 3,878.00 | 0.0M |
| 2022-02-11 | 4,009.90 | 4,009.90 | 3,890.20 | 3,890.20 | 0.0M |
| 2022-02-10 | 4,015.35 | 4,054.71 | 4,009.90 | 4,009.90 | 0.0M |
| 2022-02-09 | 3,998.15 | 4,015.35 | 3,998.15 | 4,015.35 | 0.0M |
| 2022-02-08 | 4,001.45 | 4,001.45 | 4,001.45 | 4,001.45 | 0.0M |
| 2022-02-04 | 4,001.45 | 4,001.45 | 4,001.45 | 4,001.45 | 0.0M |
| 2022-02-02 | 4,052.50 | 4,068.00 | 4,052.50 | 4,058.00 | 0.0M |
| 2022-02-01 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.0M |
| 2022-01-31 | 4,060.00 | 4,060.00 | 4,059.25 | 4,059.25 | 0.0M |
| 2022-01-28 | 3,917.00 | 3,917.00 | 3,893.00 | 3,894.50 | 0.0M |
| 2022-01-26 | 3,926.00 | 3,940.00 | 3,923.00 | 3,940.00 | 0.0M |
| 2022-01-25 | 3,900.00 | 3,930.00 | 3,896.00 | 3,896.00 | 0.0M |
| 2022-01-24 | 3,790.00 | 3,790.00 | 3,727.00 | 3,727.00 | 0.0M |
| 2022-01-21 | 3,960.50 | 3,960.50 | 3,950.00 | 3,950.00 | 0.0M |
| 2022-01-20 | 4,238.00 | 4,238.00 | 4,232.36 | 4,235.00 | 0.0M |
| 2022-01-19 | 4,171.00 | 4,171.00 | 4,171.00 | 4,171.00 | 0.0M |
| 2022-01-18 | 4,180.00 | 4,180.00 | 4,154.00 | 4,154.00 | 0.0M |
| 2022-01-13 | 4,318.22 | 4,318.22 | 4,318.22 | 4,318.22 | 0.0M |
| 2022-01-11 | 4,374.00 | 4,391.50 | 4,374.00 | 4,391.50 | 0.0M |
| 2022-01-10 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0.0M |
| 2022-01-06 | 4,314.60 | 4,403.00 | 4,314.60 | 4,403.00 | 0.0M |
| 2022-01-05 | 4,472.38 | 4,472.38 | 4,472.38 | 4,472.38 | 0.0M |
| 2022-01-04 | 4,605.10 | 4,640.00 | 4,510.00 | 4,510.00 | 0.0M |