26,305.00
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 | 25,560.00 | 26,550.00 | 25,560.00 | 26,305.00 | 0.0M |
| 2025-09-25 | 27,175.00 | 27,175.00 | 26,690.00 | 26,960.00 | 0.0M |
| 2025-09-24 | 27,100.00 | 27,175.00 | 26,845.00 | 27,175.00 | 0.0M |
| 2025-09-23 | 26,510.00 | 27,700.00 | 26,510.00 | 27,085.00 | 0.0M |
| 2025-09-22 | 27,250.00 | 27,250.00 | 26,245.00 | 26,475.00 | 0.0M |
| 2025-09-19 | 26,900.00 | 26,900.00 | 26,050.00 | 26,590.00 | 0.0M |
| 2025-09-18 | 25,040.00 | 25,995.00 | 25,040.00 | 25,830.00 | 0.0M |
| 2025-09-17 | 24,855.00 | 25,195.00 | 24,855.00 | 25,040.00 | 0.0M |
| 2025-09-16 | 24,705.00 | 25,405.00 | 24,010.00 | 25,340.00 | 0.0M |
| 2025-09-15 | 31,205.00 | 31,205.00 | 24,500.00 | 24,700.00 | 0.0M |
| 2025-09-12 | 23,010.00 | 24,095.00 | 23,010.00 | 24,005.00 | 0.0M |
| 2025-09-11 | 22,575.00 | 23,030.00 | 22,575.00 | 22,915.00 | 0.0M |
| 2025-09-10 | 22,000.00 | 23,000.00 | 22,000.00 | 22,570.00 | 0.0M |
| 2025-09-09 | 21,900.00 | 21,920.00 | 21,540.00 | 21,920.00 | 0.0M |
| 2025-09-08 | 21,250.00 | 21,650.00 | 21,250.00 | 21,575.00 | 0.0M |
| 2025-09-05 | 20,605.00 | 21,155.00 | 20,605.00 | 21,150.00 | 0.0M |
| 2025-09-04 | 20,890.00 | 20,890.00 | 20,445.00 | 20,520.00 | 0.0M |
| 2025-09-03 | 20,800.00 | 20,800.00 | 20,345.00 | 20,375.00 | 0.0M |
| 2025-09-02 | 20,680.00 | 20,680.00 | 20,340.00 | 20,465.00 | 0.0M |
| 2025-09-01 | 20,845.00 | 20,845.00 | 20,115.00 | 20,315.00 | 0.0M |
| 2025-08-29 | 21,200.00 | 21,200.00 | 20,200.00 | 20,845.00 | 0.0M |
| 2025-08-28 | 20,525.00 | 20,730.00 | 20,460.00 | 20,730.00 | 0.0M |
| 2025-08-27 | 20,490.00 | 20,570.00 | 20,440.00 | 20,525.00 | 0.0M |
| 2025-08-26 | 20,500.00 | 20,560.00 | 20,440.00 | 20,490.00 | 0.0M |
| 2025-08-25 | 20,250.00 | 21,500.00 | 19,755.00 | 20,500.00 | 0.0M |
| 2025-08-22 | 20,335.00 | 20,335.00 | 20,125.00 | 20,185.00 | 0.0M |
| 2025-08-21 | 20,530.00 | 20,530.00 | 20,270.00 | 20,335.00 | 0.0M |
| 2025-08-20 | 20,750.00 | 20,750.00 | 20,450.00 | 20,530.00 | 0.0M |
| 2025-08-19 | 20,835.00 | 20,945.00 | 20,725.00 | 20,750.00 | 0.0M |
| 2025-08-18 | 21,470.00 | 21,470.00 | 20,735.00 | 20,740.00 | 0.0M |
| 2025-08-14 | 20,895.00 | 21,475.00 | 20,895.00 | 21,470.00 | 0.0M |
| 2025-08-13 | 22,000.00 | 22,000.00 | 21,180.00 | 21,610.00 | 0.0M |
| 2025-08-12 | 20,310.00 | 21,275.00 | 20,310.00 | 21,180.00 | 0.0M |
| 2025-08-11 | 20,220.00 | 20,905.00 | 20,220.00 | 20,860.00 | 0.0M |
| 2025-08-08 | 20,315.00 | 20,570.00 | 20,205.00 | 20,220.00 | 0.0M |
| 2025-08-07 | 19,875.00 | 20,077.00 | 19,785.00 | 19,990.00 | 0.0M |
| 2025-08-06 | 20,005.00 | 20,400.00 | 19,765.00 | 19,875.00 | 0.0M |
| 2025-08-05 | 19,775.00 | 20,165.00 | 19,775.00 | 20,000.00 | 0.0M |
| 2025-08-04 | 19,975.00 | 20,080.00 | 19,005.00 | 19,770.00 | 0.0M |
| 2025-08-01 | 20,950.00 | 20,950.00 | 19,650.00 | 19,975.00 | 0.0M |
| 2025-07-31 | 20,615.00 | 20,950.00 | 20,600.00 | 20,950.00 | 0.0M |
| 2025-07-30 | 20,475.00 | 20,610.00 | 20,415.00 | 20,610.00 | 0.0M |
| 2025-07-29 | 20,245.00 | 20,520.00 | 20,175.00 | 20,475.00 | 0.0M |
| 2025-07-28 | 20,400.00 | 20,400.00 | 19,985.00 | 20,242.00 | 0.0M |
| 2025-07-25 | 19,950.00 | 20,185.00 | 19,950.00 | 20,090.00 | 0.0M |
| 2025-07-24 | 20,395.00 | 20,395.00 | 19,950.00 | 19,950.00 | 0.0M |
| 2025-07-23 | 20,300.00 | 20,300.00 | 19,730.00 | 19,950.00 | 0.0M |
| 2025-07-22 | 20,305.00 | 20,650.00 | 20,300.00 | 20,300.00 | 0.0M |
| 2025-07-21 | 22,100.00 | 22,100.00 | 20,515.00 | 20,570.00 | 0.0M |
| 2025-07-18 | 20,200.00 | 20,755.00 | 20,200.00 | 20,540.00 | 0.0M |
| 2025-07-17 | 21,500.00 | 21,500.00 | 20,615.00 | 20,755.00 | 0.0M |
| 2025-07-16 | 21,500.00 | 21,500.00 | 21,300.00 | 21,415.00 | 0.0M |
| 2025-07-15 | 21,065.00 | 21,305.00 | 20,910.00 | 21,305.00 | 0.0M |
| 2025-07-14 | 21,700.00 | 21,700.00 | 21,325.00 | 21,380.00 | 0.0M |
| 2025-07-11 | 21,200.00 | 21,700.00 | 21,200.00 | 21,700.00 | 0.0M |
| 2025-07-10 | 20,820.00 | 21,025.00 | 20,735.00 | 20,990.00 | 0.0M |
| 2025-07-09 | 20,995.00 | 21,200.00 | 20,775.00 | 20,820.00 | 0.0M |
| 2025-07-08 | 21,000.00 | 21,000.00 | 20,345.00 | 20,635.00 | 0.0M |
| 2025-07-07 | 21,000.00 | 21,000.00 | 20,395.00 | 20,525.00 | 0.0M |
| 2025-07-04 | 22,000.00 | 22,000.00 | 20,510.00 | 20,515.00 | 0.0M |
| 2025-07-03 | 20,900.00 | 20,900.00 | 20,000.00 | 20,700.00 | 0.0M |
| 2025-07-02 | 20,645.00 | 20,645.00 | 20,172.00 | 20,370.00 | 0.0M |
| 2025-07-01 | 21,200.00 | 21,200.00 | 20,605.00 | 20,640.00 | 0.0M |
| 2025-06-30 | 20,505.00 | 20,900.00 | 20,500.00 | 20,855.00 | 0.0M |
| 2025-06-27 | 21,020.00 | 21,030.00 | 20,675.00 | 20,735.00 | 0.0M |
| 2025-06-26 | 21,500.00 | 21,505.00 | 20,805.00 | 21,020.00 | 0.0M |
| 2025-06-25 | 20,515.00 | 20,975.00 | 20,515.00 | 20,975.00 | 0.0M |
| 2025-06-24 | 19,700.00 | 20,455.00 | 19,700.00 | 20,400.00 | 0.0M |
| 2025-06-23 | 19,205.00 | 19,710.00 | 19,205.00 | 19,515.00 | 0.0M |
| 2025-06-20 | 19,530.00 | 19,700.00 | 19,530.00 | 19,680.00 | 0.0M |
| 2025-06-19 | 19,590.00 | 19,630.00 | 19,265.00 | 19,530.00 | 0.0M |
| 2025-06-18 | 19,250.00 | 19,615.00 | 19,250.00 | 19,555.00 | 0.0M |
| 2025-06-17 | 19,600.00 | 19,710.00 | 19,227.00 | 19,460.00 | 0.0M |
| 2025-06-16 | 18,830.00 | 19,045.00 | 18,300.00 | 19,040.00 | 0.0M |
| 2025-06-13 | 19,590.00 | 19,590.00 | 18,740.00 | 18,830.00 | 0.0M |
| 2025-06-12 | 19,400.00 | 19,610.00 | 18,945.00 | 18,995.00 | 0.0M |
| 2025-06-11 | 18,990.00 | 19,190.00 | 18,990.00 | 19,170.00 | 0.0M |
| 2025-06-10 | 18,700.00 | 18,880.00 | 18,440.00 | 18,615.00 | 0.0M |
| 2025-06-09 | 18,020.00 | 18,550.00 | 18,020.00 | 18,405.00 | 0.0M |
| 2025-06-05 | 17,715.00 | 18,100.00 | 17,710.00 | 17,910.00 | 0.0M |
| 2025-06-04 | 17,890.00 | 17,890.00 | 17,335.00 | 17,715.00 | 0.0M |
| 2025-06-02 | 17,390.00 | 17,390.00 | 16,805.00 | 16,915.00 | 0.0M |
| 2025-05-30 | 17,410.00 | 17,410.00 | 17,055.00 | 17,055.00 | 0.0M |
| 2025-05-29 | 17,380.00 | 17,395.00 | 17,265.00 | 17,390.00 | 0.0M |
| 2025-05-28 | 17,000.00 | 17,195.00 | 17,000.00 | 17,120.00 | 0.0M |
| 2025-05-27 | 16,590.00 | 16,680.00 | 16,590.00 | 16,680.00 | 0.0M |
| 2025-05-26 | 16,340.00 | 16,670.00 | 16,340.00 | 16,590.00 | 0.0M |
| 2025-05-23 | 16,645.00 | 16,775.00 | 16,640.00 | 16,640.00 | 0.0M |
| 2025-05-22 | 16,505.00 | 16,790.00 | 16,505.00 | 16,645.00 | 0.0M |
| 2025-05-21 | 17,180.00 | 17,185.00 | 16,960.00 | 17,035.00 | 0.0M |
| 2025-05-20 | 17,330.00 | 17,330.00 | 17,180.00 | 17,180.00 | 0.0M |
| 2025-05-19 | 17,110.00 | 17,110.00 | 16,500.00 | 17,000.00 | 0.0M |
| 2025-05-16 | 17,500.00 | 17,500.00 | 17,000.00 | 17,110.00 | 0.0M |
| 2025-05-15 | 17,600.00 | 17,600.00 | 17,165.00 | 17,165.00 | 0.0M |
| 2025-05-14 | 17,675.00 | 17,675.00 | 16,805.00 | 17,600.00 | 0.0M |
| 2025-05-13 | 17,000.00 | 17,135.00 | 16,915.00 | 17,015.00 | 0.0M |
| 2025-05-12 | 16,180.00 | 16,505.00 | 16,180.00 | 16,430.00 | 0.0M |
| 2025-05-09 | 15,990.00 | 16,030.00 | 15,900.00 | 15,935.00 | 0.0M |
| 2025-05-08 | 15,800.00 | 16,720.00 | 15,800.00 | 15,875.00 | 0.0M |
| 2025-05-07 | 15,350.00 | 15,695.00 | 15,350.00 | 15,680.00 | 0.0M |
| 2025-05-02 | 15,400.00 | 15,530.00 | 15,345.00 | 15,350.00 | 0.0M |
| 2025-04-30 | 15,400.00 | 15,400.00 | 15,280.00 | 15,310.00 | 0.0M |
| 2025-04-29 | 15,680.00 | 15,710.00 | 15,580.00 | 15,665.00 | 0.0M |
| 2025-04-28 | 15,870.00 | 15,890.00 | 15,785.00 | 15,795.00 | 0.0M |
| 2025-04-25 | 16,000.00 | 16,000.00 | 15,355.00 | 15,865.00 | 0.0M |
| 2025-04-24 | 15,355.00 | 15,430.00 | 15,300.00 | 15,350.00 | 0.0M |
| 2025-04-23 | 14,695.00 | 15,600.00 | 14,695.00 | 15,270.00 | 0.0M |
| 2025-04-22 | 14,795.00 | 14,795.00 | 14,665.00 | 14,665.00 | 0.0M |
| 2025-04-21 | 15,295.00 | 15,295.00 | 14,750.00 | 14,840.00 | 0.0M |
| 2025-04-18 | 14,885.00 | 14,970.00 | 14,730.00 | 14,970.00 | 0.0M |
| 2025-04-17 | 14,915.00 | 14,975.00 | 14,810.00 | 14,975.00 | 0.0M |
| 2025-04-16 | 16,000.00 | 16,000.00 | 14,925.00 | 14,925.00 | 0.0M |
| 2025-04-15 | 15,350.00 | 15,435.00 | 15,350.00 | 15,435.00 | 0.0M |
| 2025-04-14 | 15,280.00 | 15,507.00 | 15,130.00 | 15,422.00 | 0.0M |
| 2025-04-11 | 15,795.00 | 15,795.00 | 15,150.00 | 15,280.00 | 0.0M |
| 2025-04-10 | 17,000.00 | 17,000.00 | 15,507.00 | 15,835.00 | 0.0M |
| 2025-04-09 | 15,870.00 | 15,870.00 | 14,180.00 | 14,290.00 | 0.0M |
| 2025-04-08 | 14,010.00 | 14,905.00 | 14,010.00 | 14,665.00 | 0.0M |
| 2025-04-07 | 13,625.00 | 14,185.00 | 13,540.00 | 13,970.00 | 0.0M |
| 2025-04-04 | 16,325.00 | 16,325.00 | 15,285.00 | 15,435.00 | 0.0M |
| 2025-04-03 | 16,950.00 | 16,950.00 | 16,330.00 | 16,445.00 | 0.0M |
| 2025-04-02 | 17,000.00 | 17,000.00 | 16,920.00 | 16,950.00 | 0.0M |
| 2025-04-01 | 16,660.00 | 16,830.00 | 16,600.00 | 16,730.00 | 0.0M |
| 2025-03-31 | 17,295.00 | 17,295.00 | 16,575.00 | 16,660.00 | 0.0M |
| 2025-03-28 | 17,000.00 | 17,405.00 | 17,000.00 | 17,315.00 | 0.0M |
| 2025-03-27 | 18,000.00 | 18,000.00 | 17,560.00 | 17,660.00 | 0.0M |
| 2025-03-26 | 19,120.00 | 19,120.00 | 17,810.00 | 18,000.00 | 0.0M |
| 2025-03-25 | 18,400.00 | 18,400.00 | 17,850.00 | 17,955.00 | 0.0M |
| 2025-03-24 | 18,480.00 | 18,480.00 | 18,010.00 | 18,075.00 | 0.0M |
| 2025-03-21 | 18,380.00 | 18,605.00 | 18,285.00 | 18,365.00 | 0.0M |
| 2025-03-20 | 18,395.00 | 18,395.00 | 18,010.00 | 18,265.00 | 0.0M |
| 2025-03-19 | 17,900.00 | 18,000.00 | 17,800.00 | 17,930.00 | 0.0M |
| 2025-03-18 | 17,460.00 | 17,995.00 | 17,460.00 | 17,800.00 | 0.0M |
| 2025-03-17 | 17,495.00 | 17,665.00 | 17,245.00 | 17,645.00 | 0.0M |
| 2025-03-14 | 17,105.00 | 17,270.00 | 17,105.00 | 17,240.00 | 0.0M |
| 2025-03-13 | 17,400.00 | 17,400.00 | 16,760.00 | 16,765.00 | 0.0M |
| 2025-03-12 | 16,275.00 | 17,200.00 | 16,275.00 | 16,625.00 | 0.0M |
| 2025-03-11 | 16,535.00 | 16,535.00 | 15,835.00 | 16,275.00 | 0.0M |
| 2025-03-10 | 16,535.00 | 16,760.00 | 16,535.00 | 16,690.00 | 0.0M |
| 2025-03-07 | 16,745.00 | 16,745.00 | 15,870.00 | 16,535.00 | 0.0M |
| 2025-03-06 | 16,745.00 | 16,930.00 | 16,745.00 | 16,765.00 | 0.0M |
| 2025-03-05 | 16,490.00 | 17,390.00 | 16,055.00 | 16,740.00 | 0.0M |
| 2025-03-04 | 16,500.00 | 16,500.00 | 16,445.00 | 16,490.00 | 0.0M |
| 2025-02-28 | 17,430.00 | 17,430.00 | 16,650.00 | 16,660.00 | 0.0M |
| 2025-02-27 | 17,700.00 | 17,700.00 | 17,265.00 | 17,435.00 | 0.0M |
| 2025-02-26 | 17,330.00 | 17,330.00 | 17,105.00 | 17,250.00 | 0.0M |
| 2025-02-25 | 17,645.00 | 17,645.00 | 17,300.00 | 17,330.00 | 0.0M |
| 2025-02-24 | 18,080.00 | 18,080.00 | 17,555.00 | 17,680.00 | 0.0M |
| 2025-02-21 | 18,400.00 | 18,400.00 | 17,940.00 | 18,090.00 | 0.0M |
| 2025-02-20 | 18,700.00 | 18,700.00 | 17,615.00 | 18,205.00 | 0.0M |
| 2025-02-19 | 17,890.00 | 18,535.00 | 17,890.00 | 18,470.00 | 0.0M |
| 2025-02-18 | 18,000.00 | 18,000.00 | 17,605.00 | 17,890.00 | 0.0M |
| 2025-02-17 | 18,000.00 | 18,200.00 | 17,820.00 | 17,830.00 | 0.0M |
| 2025-02-14 | 17,440.00 | 17,870.00 | 17,390.00 | 17,825.00 | 0.0M |
| 2025-02-13 | 17,370.00 | 17,490.00 | 17,370.00 | 17,435.00 | 0.0M |
| 2025-02-12 | 16,825.00 | 17,395.00 | 16,825.00 | 17,370.00 | 0.0M |
| 2025-02-11 | 17,425.00 | 17,475.00 | 17,325.00 | 17,330.00 | 0.0M |
| 2025-02-10 | 17,200.00 | 17,235.00 | 17,040.00 | 17,235.00 | 0.0M |
| 2025-02-07 | 18,000.00 | 18,000.00 | 17,200.00 | 17,200.00 | 0.0M |
| 2025-02-06 | 17,105.00 | 17,290.00 | 17,100.00 | 17,290.00 | 0.0M |
| 2025-02-05 | 16,670.00 | 16,855.00 | 16,670.00 | 16,775.00 | 0.0M |
| 2025-02-04 | 15,625.00 | 16,905.00 | 15,625.00 | 16,745.00 | 0.0M |
| 2025-02-03 | 17,185.00 | 17,185.00 | 16,110.00 | 16,135.00 | 0.0M |
| 2025-01-31 | 17,910.00 | 17,910.00 | 17,110.00 | 17,260.00 | 0.0M |
| 2025-01-24 | 18,300.00 | 18,300.00 | 17,915.00 | 18,030.00 | 0.0M |
| 2025-01-23 | 18,700.00 | 18,700.00 | 18,205.00 | 18,330.00 | 0.0M |
| 2025-01-22 | 18,050.00 | 18,555.00 | 18,050.00 | 18,555.00 | 0.0M |
| 2025-01-21 | 18,015.00 | 18,185.00 | 17,940.00 | 18,050.00 | 0.0M |
| 2025-01-20 | 18,100.00 | 18,160.00 | 18,015.00 | 18,015.00 | 0.0M |
| 2025-01-17 | 17,690.00 | 18,005.00 | 17,690.00 | 18,000.00 | 0.0M |
| 2025-01-16 | 17,500.00 | 17,735.00 | 17,500.00 | 17,690.00 | 0.0M |
| 2025-01-15 | 17,035.00 | 17,275.00 | 17,035.00 | 17,240.00 | 0.0M |
| 2025-01-14 | 17,060.00 | 17,130.00 | 16,935.00 | 17,035.00 | 0.0M |
| 2025-01-13 | 17,480.00 | 17,480.00 | 17,050.00 | 17,060.00 | 0.0M |
| 2025-01-10 | 17,800.00 | 17,800.00 | 16,850.00 | 17,515.00 | 0.0M |
| 2025-01-09 | 17,380.00 | 17,700.00 | 17,380.00 | 17,600.00 | 0.0M |
| 2025-01-08 | 17,440.00 | 17,445.00 | 17,300.00 | 17,380.00 | 0.0M |
| 2025-01-07 | 17,500.00 | 17,755.00 | 17,005.00 | 17,440.00 | 0.0M |
| 2025-01-06 | 16,890.00 | 16,970.00 | 16,630.00 | 16,970.00 | 0.0M |
| 2025-01-03 | 15,660.00 | 16,195.00 | 15,660.00 | 16,195.00 | 0.0M |
| 2025-01-02 | 16,035.00 | 16,035.00 | 15,620.00 | 15,655.00 | 0.0M |