2,946.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 2,023.00 | 2,035.00 | 1,954.00 | 2,020.00 | 0.0M |
| 2024-12-27 | 2,047.00 | 2,080.00 | 1,981.00 | 1,983.00 | 0.0M |
| 2024-12-26 | 1,884.00 | 2,019.00 | 1,882.00 | 2,013.00 | 0.0M |
| 2024-12-25 | 1,921.00 | 1,933.00 | 1,875.00 | 1,895.00 | 0.0M |
| 2024-12-24 | 1,961.00 | 1,961.00 | 1,908.00 | 1,916.00 | 0.0M |
| 2024-12-23 | 1,982.00 | 2,000.00 | 1,901.00 | 1,968.00 | 0.0M |
| 2024-12-20 | 2,010.00 | 2,027.00 | 1,971.00 | 1,983.00 | 0.0M |
| 2024-12-19 | 2,038.00 | 2,038.00 | 1,990.00 | 2,019.00 | 0.0M |
| 2024-12-18 | 2,063.00 | 2,070.00 | 2,039.00 | 2,039.00 | 0.0M |
| 2024-12-17 | 2,076.00 | 2,076.00 | 2,048.00 | 2,049.00 | 0.0M |
| 2024-12-16 | 2,040.00 | 2,099.00 | 2,026.00 | 2,099.00 | 0.0M |
| 2024-12-13 | 2,061.00 | 2,087.00 | 2,040.00 | 2,050.00 | 0.0M |
| 2024-12-12 | 2,146.00 | 2,160.00 | 2,089.00 | 2,099.00 | 0.0M |
| 2024-12-11 | 2,147.00 | 2,150.00 | 2,121.00 | 2,146.00 | 0.0M |
| 2024-12-10 | 2,150.00 | 2,153.00 | 2,120.00 | 2,126.00 | 0.0M |
| 2024-12-09 | 2,150.00 | 2,170.00 | 2,139.00 | 2,139.00 | 0.0M |
| 2024-12-06 | 2,133.00 | 2,177.00 | 2,124.00 | 2,140.00 | 0.0M |
| 2024-12-05 | 2,151.00 | 2,180.00 | 2,085.00 | 2,150.00 | 0.0M |
| 2024-12-04 | 2,189.00 | 2,191.00 | 2,110.00 | 2,150.00 | 0.0M |
| 2024-12-03 | 2,248.00 | 2,293.00 | 2,176.00 | 2,210.00 | 0.1M |
| 2024-12-02 | 2,329.00 | 2,381.00 | 2,190.00 | 2,242.00 | 0.1M |
| 2024-11-29 | 2,340.00 | 2,370.00 | 2,326.00 | 2,330.00 | 0.0M |
| 2024-11-28 | 2,417.00 | 2,420.00 | 2,322.00 | 2,340.00 | 0.0M |
| 2024-11-27 | 2,511.00 | 2,540.00 | 2,406.00 | 2,409.00 | 0.0M |
| 2024-11-26 | 2,576.00 | 2,589.00 | 2,535.00 | 2,535.00 | 0.0M |
| 2024-11-25 | 2,539.00 | 2,619.00 | 2,530.00 | 2,575.00 | 0.0M |
| 2024-11-22 | 2,572.00 | 2,575.00 | 2,491.00 | 2,524.00 | 0.0M |
| 2024-11-21 | 2,490.00 | 2,548.00 | 2,452.00 | 2,522.00 | 0.0M |
| 2024-11-20 | 2,445.00 | 2,472.00 | 2,395.00 | 2,445.00 | 0.0M |
| 2024-11-19 | 2,360.00 | 2,461.00 | 2,333.00 | 2,423.00 | 0.0M |
| 2024-11-18 | 2,331.00 | 2,383.00 | 2,329.00 | 2,341.00 | 0.0M |
| 2024-11-15 | 2,393.00 | 2,400.00 | 2,279.00 | 2,328.00 | 0.0M |
| 2024-11-14 | 2,355.00 | 2,400.00 | 2,314.00 | 2,385.00 | 0.0M |
| 2024-11-13 | 2,649.00 | 2,649.00 | 2,385.00 | 2,405.00 | 0.0M |
| 2024-11-12 | 2,670.00 | 2,674.00 | 2,575.00 | 2,577.00 | 0.0M |
| 2024-11-11 | 2,660.00 | 2,660.00 | 2,588.00 | 2,620.00 | 0.0M |
| 2024-11-08 | 2,629.00 | 2,640.00 | 2,566.00 | 2,640.00 | 0.0M |
| 2024-11-07 | 2,520.00 | 2,568.00 | 2,461.00 | 2,529.00 | 0.0M |
| 2024-11-06 | 2,588.00 | 2,588.00 | 2,510.00 | 2,517.00 | 0.0M |
| 2024-11-05 | 2,630.00 | 2,630.00 | 2,531.00 | 2,581.00 | 0.0M |
| 2024-11-01 | 2,516.00 | 2,594.00 | 2,516.00 | 2,546.00 | 0.0M |
| 2024-10-31 | 2,543.00 | 2,589.00 | 2,501.00 | 2,566.00 | 0.0M |
| 2024-10-30 | 2,655.00 | 2,677.00 | 2,540.00 | 2,550.00 | 0.0M |
| 2024-10-29 | 2,671.00 | 2,679.00 | 2,591.00 | 2,645.00 | 0.0M |
| 2024-10-28 | 2,389.00 | 2,782.00 | 2,389.00 | 2,671.00 | 0.0M |
| 2024-10-25 | 2,401.00 | 2,430.00 | 2,312.00 | 2,394.00 | 0.0M |
| 2024-10-24 | 2,503.00 | 2,519.00 | 2,415.00 | 2,445.00 | 0.0M |
| 2024-10-23 | 2,551.00 | 2,589.00 | 2,503.00 | 2,511.00 | 0.0M |
| 2024-10-22 | 2,702.00 | 2,702.00 | 2,593.00 | 2,600.00 | 0.0M |
| 2024-10-21 | 2,606.00 | 2,780.00 | 2,606.00 | 2,704.00 | 0.0M |
| 2024-10-18 | 2,704.00 | 2,757.00 | 2,590.00 | 2,606.00 | 0.0M |
| 2024-10-17 | 2,832.00 | 2,870.00 | 2,705.00 | 2,705.00 | 0.0M |
| 2024-10-16 | 2,708.00 | 2,950.00 | 2,708.00 | 2,829.00 | 0.0M |
| 2024-10-15 | 2,701.00 | 2,730.00 | 2,701.00 | 2,730.00 | 0.0M |
| 2024-10-11 | 2,745.00 | 2,757.00 | 2,701.00 | 2,701.00 | 0.0M |
| 2024-10-10 | 2,773.00 | 2,865.00 | 2,760.00 | 2,760.00 | 0.0M |
| 2024-10-09 | 2,756.00 | 2,778.00 | 2,734.00 | 2,760.00 | 0.0M |
| 2024-10-08 | 2,755.00 | 2,798.00 | 2,735.00 | 2,753.00 | 0.0M |
| 2024-10-07 | 2,756.00 | 2,847.00 | 2,750.00 | 2,755.00 | 0.0M |
| 2024-10-04 | 2,731.00 | 2,865.00 | 2,725.00 | 2,730.00 | 0.0M |
| 2024-10-03 | 2,620.00 | 2,877.00 | 2,610.00 | 2,719.00 | 0.0M |
| 2024-10-02 | 2,503.00 | 2,670.00 | 2,503.00 | 2,613.00 | 0.0M |
| 2024-10-01 | 2,475.00 | 2,541.00 | 2,475.00 | 2,516.00 | 0.0M |
| 2024-09-30 | 2,477.00 | 2,600.00 | 2,470.00 | 2,485.00 | 0.0M |
| 2024-09-27 | 2,580.00 | 2,650.00 | 2,527.00 | 2,585.00 | 0.0M |
| 2024-09-26 | 2,889.00 | 2,889.00 | 2,610.00 | 2,680.00 | 0.0M |
| 2024-09-25 | 2,665.00 | 2,825.00 | 2,650.00 | 2,750.00 | 0.0M |
| 2024-09-24 | 2,530.00 | 2,720.00 | 2,503.00 | 2,650.00 | 0.0M |
| 2024-09-20 | 2,476.00 | 2,534.00 | 2,448.00 | 2,499.00 | 0.0M |
| 2024-09-19 | 2,260.00 | 2,398.00 | 2,242.00 | 2,398.00 | 0.0M |
| 2024-09-18 | 2,251.00 | 2,260.00 | 2,210.00 | 2,260.00 | 0.0M |
| 2024-09-17 | 2,177.00 | 2,250.00 | 2,161.00 | 2,250.00 | 0.0M |
| 2024-09-13 | 2,093.00 | 2,160.00 | 2,093.00 | 2,160.00 | 0.0M |
| 2024-09-12 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | 0.0M |
| 2024-09-11 | 2,010.00 | 2,078.00 | 1,948.00 | 2,047.00 | 0.0M |
| 2024-09-09 | 1,960.00 | 2,020.00 | 1,960.00 | 2,020.00 | 0.0M |
| 2024-09-06 | 2,112.00 | 2,199.00 | 2,105.00 | 2,105.00 | 0.0M |
| 2024-09-05 | 2,110.00 | 2,185.00 | 2,061.00 | 2,122.00 | 0.0M |
| 2024-09-04 | 2,115.00 | 2,250.00 | 2,103.00 | 2,115.00 | 0.0M |
| 2024-09-03 | 2,120.00 | 2,148.00 | 2,096.00 | 2,137.00 | 0.0M |
| 2024-09-02 | 2,100.00 | 2,114.00 | 2,070.00 | 2,071.00 | 0.0M |
| 2024-08-30 | 2,100.00 | 2,126.00 | 2,095.00 | 2,100.00 | 0.0M |
| 2024-08-29 | 2,100.00 | 2,156.00 | 2,082.00 | 2,095.00 | 0.0M |
| 2024-08-28 | 2,016.00 | 2,119.00 | 2,012.00 | 2,059.00 | 0.0M |
| 2024-08-27 | 2,009.00 | 2,056.00 | 2,009.00 | 2,016.00 | 0.0M |
| 2024-08-26 | 2,010.00 | 2,028.00 | 2,010.00 | 2,015.00 | 0.0M |
| 2024-08-23 | 2,030.00 | 2,037.00 | 2,010.00 | 2,010.00 | 0.0M |
| 2024-08-22 | 2,071.00 | 2,093.00 | 2,021.00 | 2,029.00 | 0.0M |
| 2024-08-21 | 2,076.00 | 2,100.00 | 2,063.00 | 2,063.00 | 0.0M |
| 2024-08-20 | 2,066.00 | 2,091.00 | 2,065.00 | 2,065.00 | 0.0M |
| 2024-08-19 | 2,113.00 | 2,129.00 | 2,055.00 | 2,058.00 | 0.0M |
| 2024-08-16 | 2,120.00 | 2,247.00 | 2,105.00 | 2,120.00 | 0.0M |
| 2024-08-15 | 2,027.00 | 2,108.00 | 2,026.00 | 2,087.00 | 0.0M |
| 2024-08-14 | 2,224.00 | 2,252.00 | 2,095.00 | 2,111.00 | 0.0M |
| 2024-08-13 | 2,169.00 | 2,250.00 | 2,110.00 | 2,160.00 | 0.0M |
| 2024-08-09 | 1,925.00 | 1,925.00 | 1,875.00 | 1,892.00 | 0.0M |
| 2024-08-08 | 1,796.00 | 1,880.00 | 1,780.00 | 1,870.00 | 0.0M |
| 2024-08-07 | 1,766.00 | 1,865.00 | 1,726.00 | 1,865.00 | 0.0M |
| 2024-08-06 | 1,827.00 | 1,910.00 | 1,730.00 | 1,766.00 | 0.0M |
| 2024-08-05 | 2,110.00 | 2,124.00 | 1,760.00 | 1,760.00 | 0.0M |
| 2024-08-02 | 2,257.00 | 2,300.00 | 2,151.00 | 2,260.00 | 0.0M |
| 2024-08-01 | 2,314.00 | 2,497.00 | 2,300.00 | 2,357.00 | 0.0M |
| 2024-07-31 | 2,233.00 | 2,320.00 | 2,233.00 | 2,307.00 | 0.0M |
| 2024-07-30 | 2,280.00 | 2,290.00 | 2,204.00 | 2,232.00 | 0.0M |
| 2024-07-29 | 2,200.00 | 2,201.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2024-07-26 | 2,180.00 | 2,191.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2024-07-25 | 2,180.00 | 2,189.00 | 2,142.00 | 2,152.00 | 0.0M |
| 2024-07-24 | 2,176.00 | 2,258.00 | 2,165.00 | 2,190.00 | 0.0M |
| 2024-07-23 | 2,196.00 | 2,200.00 | 2,172.00 | 2,172.00 | 0.0M |
| 2024-07-22 | 2,285.00 | 2,285.00 | 2,196.00 | 2,196.00 | 0.0M |
| 2024-07-19 | 2,251.00 | 2,285.00 | 2,251.00 | 2,285.00 | 0.0M |
| 2024-07-18 | 2,256.00 | 2,267.00 | 2,222.00 | 2,242.00 | 0.0M |
| 2024-07-17 | 2,298.00 | 2,329.00 | 2,252.00 | 2,288.00 | 0.0M |
| 2024-07-16 | 2,280.00 | 2,303.00 | 2,245.00 | 2,279.00 | 0.0M |
| 2024-07-12 | 2,207.00 | 2,240.00 | 2,174.00 | 2,194.00 | 0.0M |
| 2024-07-11 | 2,166.00 | 2,180.00 | 2,166.00 | 2,170.00 | 0.0M |
| 2024-07-10 | 2,204.00 | 2,204.00 | 2,160.00 | 2,166.00 | 0.0M |
| 2024-07-09 | 2,208.00 | 2,242.00 | 2,190.00 | 2,216.00 | 0.0M |
| 2024-07-08 | 2,227.00 | 2,227.00 | 2,180.00 | 2,199.00 | 0.0M |
| 2024-07-05 | 2,140.00 | 2,160.00 | 2,136.00 | 2,160.00 | 0.0M |
| 2024-07-04 | 2,175.00 | 2,179.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2024-07-03 | 2,224.00 | 2,224.00 | 2,150.00 | 2,164.00 | 0.0M |
| 2024-07-02 | 2,180.00 | 2,228.00 | 2,170.00 | 2,175.00 | 0.0M |
| 2024-07-01 | 2,232.00 | 2,299.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2024-06-28 | 2,330.00 | 2,330.00 | 2,210.00 | 2,231.00 | 0.0M |
| 2024-06-27 | 2,357.00 | 2,379.00 | 2,231.00 | 2,329.00 | 0.0M |
| 2024-06-26 | 2,248.00 | 2,344.00 | 2,185.00 | 2,257.00 | 0.0M |
| 2024-06-25 | 2,131.00 | 2,227.00 | 2,131.00 | 2,148.00 | 0.0M |
| 2024-06-24 | 1,968.00 | 2,088.00 | 1,965.00 | 2,071.00 | 0.0M |
| 2024-06-21 | 1,933.00 | 1,968.00 | 1,931.00 | 1,960.00 | 0.0M |
| 2024-06-20 | 1,958.00 | 1,958.00 | 1,920.00 | 1,933.00 | 0.0M |
| 2024-06-19 | 1,930.00 | 1,959.00 | 1,920.00 | 1,920.00 | 0.0M |
| 2024-06-18 | 1,910.00 | 2,000.00 | 1,910.00 | 1,945.00 | 0.0M |
| 2024-06-17 | 1,950.00 | 1,995.00 | 1,920.00 | 1,920.00 | 0.0M |
| 2024-06-14 | 1,912.00 | 1,950.00 | 1,910.00 | 1,950.00 | 0.0M |
| 2024-06-13 | 2,006.00 | 2,007.00 | 1,946.00 | 1,955.00 | 0.0M |
| 2024-06-12 | 2,023.00 | 2,025.00 | 2,008.00 | 2,008.00 | 0.0M |
| 2024-06-11 | 2,050.00 | 2,065.00 | 2,025.00 | 2,027.00 | 0.0M |
| 2024-06-10 | 2,044.00 | 2,079.00 | 2,044.00 | 2,066.00 | 0.0M |
| 2024-06-07 | 2,025.00 | 2,100.00 | 2,025.00 | 2,094.00 | 0.0M |
| 2024-06-06 | 2,117.00 | 2,117.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2024-06-05 | 2,101.00 | 2,101.00 | 2,039.00 | 2,077.00 | 0.0M |
| 2024-06-04 | 2,260.00 | 2,260.00 | 2,112.00 | 2,112.00 | 0.0M |
| 2024-06-03 | 2,149.00 | 2,213.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2024-05-31 | 2,050.00 | 2,100.00 | 2,035.00 | 2,049.00 | 0.0M |
| 2024-05-30 | 2,070.00 | 2,087.00 | 2,050.00 | 2,087.00 | 0.0M |
| 2024-05-29 | 2,160.00 | 2,229.00 | 2,081.00 | 2,081.00 | 0.0M |
| 2024-05-28 | 2,086.00 | 2,135.00 | 2,084.00 | 2,120.00 | 0.0M |
| 2024-05-27 | 2,183.00 | 2,183.00 | 2,100.00 | 2,109.00 | 0.0M |
| 2024-05-24 | 2,142.00 | 2,183.00 | 2,142.00 | 2,183.00 | 0.0M |
| 2024-05-23 | 2,212.00 | 2,221.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2024-05-22 | 2,260.00 | 2,260.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2024-05-21 | 2,314.00 | 2,333.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2024-05-20 | 2,350.00 | 2,350.00 | 2,300.00 | 2,332.00 | 0.0M |
| 2024-05-17 | 2,382.00 | 2,392.00 | 2,296.00 | 2,350.00 | 0.0M |
| 2024-05-16 | 2,254.00 | 2,418.00 | 2,140.00 | 2,418.00 | 0.0M |
| 2024-05-15 | 2,634.00 | 2,634.00 | 2,391.00 | 2,504.00 | 0.0M |
| 2024-05-14 | 2,537.00 | 2,660.00 | 2,500.00 | 2,630.00 | 0.0M |
| 2024-05-13 | 2,435.00 | 2,499.00 | 2,382.00 | 2,499.00 | 0.0M |
| 2024-05-10 | 2,449.00 | 2,449.00 | 2,371.00 | 2,395.00 | 0.0M |
| 2024-05-09 | 2,398.00 | 2,425.00 | 2,307.00 | 2,399.00 | 0.0M |
| 2024-05-08 | 2,449.00 | 2,449.00 | 2,351.00 | 2,381.00 | 0.0M |
| 2024-05-07 | 2,305.00 | 2,410.00 | 2,254.00 | 2,410.00 | 0.0M |
| 2024-05-02 | 2,379.00 | 2,480.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2024-05-01 | 2,425.00 | 2,458.00 | 2,301.00 | 2,380.00 | 0.0M |
| 2024-04-30 | 2,573.00 | 2,573.00 | 2,480.00 | 2,500.00 | 0.0M |
| 2024-04-26 | 2,556.00 | 2,575.00 | 2,535.00 | 2,573.00 | 0.0M |
| 2024-04-25 | 2,550.00 | 2,639.00 | 2,540.00 | 2,551.00 | 0.0M |
| 2024-04-24 | 2,598.00 | 2,637.00 | 2,560.00 | 2,566.00 | 0.0M |
| 2024-04-23 | 2,568.00 | 2,625.00 | 2,551.00 | 2,589.00 | 0.0M |
| 2024-04-22 | 2,547.00 | 2,549.00 | 2,350.00 | 2,533.00 | 0.0M |
| 2024-04-19 | 2,261.00 | 2,579.00 | 2,261.00 | 2,548.00 | 0.1M |
| 2024-04-18 | 2,112.00 | 2,280.00 | 2,112.00 | 2,261.00 | 0.0M |
| 2024-04-17 | 2,064.00 | 2,165.00 | 1,990.00 | 2,112.00 | 0.0M |
| 2024-04-16 | 1,965.00 | 2,081.00 | 1,965.00 | 2,014.00 | 0.0M |
| 2024-04-15 | 2,026.00 | 2,028.00 | 1,925.00 | 1,965.00 | 0.0M |
| 2024-04-12 | 2,010.00 | 2,070.00 | 2,010.00 | 2,041.00 | 0.0M |
| 2024-04-11 | 1,985.00 | 2,029.00 | 1,973.00 | 2,020.00 | 0.0M |
| 2024-04-10 | 2,100.00 | 2,137.00 | 2,003.00 | 2,012.00 | 0.0M |
| 2024-04-09 | 2,152.00 | 2,155.00 | 2,053.00 | 2,109.00 | 0.0M |
| 2024-04-08 | 2,043.00 | 2,170.00 | 2,043.00 | 2,149.00 | 0.0M |
| 2024-04-05 | 1,996.00 | 2,056.00 | 1,891.00 | 2,020.00 | 0.1M |
| 2024-04-04 | 2,206.00 | 2,251.00 | 2,080.00 | 2,084.00 | 0.1M |
| 2024-04-03 | 2,305.00 | 2,344.00 | 2,160.00 | 2,168.00 | 0.1M |
| 2024-04-02 | 2,600.00 | 2,604.00 | 2,353.00 | 2,380.00 | 0.1M |
| 2024-04-01 | 2,523.00 | 2,637.00 | 2,426.00 | 2,637.00 | 0.1M |
| 2024-03-29 | 2,617.00 | 2,727.00 | 2,377.00 | 2,402.00 | 0.2M |
| 2024-03-28 | 2,960.00 | 3,020.00 | 2,525.00 | 2,567.00 | 0.5M |
| 2024-03-27 | 3,805.00 | 4,015.00 | 2,891.00 | 2,919.00 | 3.9M |
| 2024-03-26 | 2,815.00 | 3,315.00 | 2,781.00 | 3,315.00 | 2.7M |