3,155.00
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 | 3,045.00 | 3,290.00 | 3,030.00 | 3,155.00 | 1.0M |
| 2025-09-25 | 3,290.00 | 3,325.00 | 3,140.00 | 3,185.00 | 1.3M |
| 2025-09-24 | 3,560.00 | 3,575.00 | 3,290.00 | 3,340.00 | 1.4M |
| 2025-09-22 | 3,790.00 | 3,800.00 | 3,455.00 | 3,625.00 | 1.8M |
| 2025-09-19 | 3,430.00 | 3,765.00 | 3,370.00 | 3,670.00 | 1.1M |
| 2025-09-18 | 3,730.00 | 3,755.00 | 3,385.00 | 3,430.00 | 1.3M |
| 2025-09-17 | 3,750.00 | 3,815.00 | 3,650.00 | 3,705.00 | 0.7M |
| 2025-09-16 | 3,720.00 | 3,840.00 | 3,655.00 | 3,780.00 | 0.8M |
| 2025-09-12 | 3,850.00 | 3,855.00 | 3,355.00 | 3,715.00 | 2.3M |
| 2025-09-11 | 3,795.00 | 3,800.00 | 3,700.00 | 3,730.00 | 0.5M |
| 2025-09-10 | 3,745.00 | 3,830.00 | 3,670.00 | 3,790.00 | 0.4M |
| 2025-09-09 | 3,730.00 | 3,790.00 | 3,670.00 | 3,730.00 | 0.4M |
| 2025-09-08 | 3,780.00 | 3,820.00 | 3,725.00 | 3,755.00 | 0.6M |
| 2025-09-05 | 3,600.00 | 3,730.00 | 3,585.00 | 3,725.00 | 0.7M |
| 2025-09-04 | 3,470.00 | 3,670.00 | 3,410.00 | 3,600.00 | 0.9M |
| 2025-09-03 | 3,610.00 | 3,620.00 | 3,340.00 | 3,385.00 | 0.7M |
| 2025-09-02 | 3,595.00 | 3,645.00 | 3,530.00 | 3,610.00 | 0.4M |
| 2025-09-01 | 3,425.00 | 3,595.00 | 3,420.00 | 3,590.00 | 0.4M |
| 2025-08-29 | 3,485.00 | 3,535.00 | 3,440.00 | 3,475.00 | 0.3M |
| 2025-08-28 | 3,475.00 | 3,550.00 | 3,475.00 | 3,485.00 | 0.3M |
| 2025-08-27 | 3,505.00 | 3,510.00 | 3,410.00 | 3,495.00 | 0.3M |
| 2025-08-26 | 3,465.00 | 3,495.00 | 3,370.00 | 3,480.00 | 0.3M |
| 2025-08-25 | 3,665.00 | 3,680.00 | 3,460.00 | 3,460.00 | 0.5M |
| 2025-08-22 | 3,490.00 | 3,665.00 | 3,470.00 | 3,640.00 | 0.6M |
| 2025-08-21 | 3,555.00 | 3,560.00 | 3,450.00 | 3,485.00 | 0.5M |
| 2025-08-20 | 3,695.00 | 3,700.00 | 3,540.00 | 3,575.00 | 0.6M |
| 2025-08-19 | 3,750.00 | 3,765.00 | 3,625.00 | 3,650.00 | 0.6M |
| 2025-08-18 | 3,725.00 | 3,780.00 | 3,670.00 | 3,750.00 | 0.8M |
| 2025-08-15 | 3,895.00 | 3,925.00 | 3,665.00 | 3,695.00 | 2.2M |
| 2025-08-14 | 3,310.00 | 3,600.00 | 3,310.00 | 3,545.00 | 0.7M |
| 2025-08-13 | 3,390.00 | 3,395.00 | 3,285.00 | 3,350.00 | 0.5M |
| 2025-08-12 | 3,515.00 | 3,515.00 | 3,385.00 | 3,405.00 | 0.5M |
| 2025-08-08 | 3,530.00 | 3,595.00 | 3,480.00 | 3,485.00 | 0.4M |
| 2025-08-07 | 3,570.00 | 3,570.00 | 3,465.00 | 3,530.00 | 0.3M |
| 2025-08-06 | 3,500.00 | 3,565.00 | 3,475.00 | 3,550.00 | 0.3M |
| 2025-08-05 | 3,435.00 | 3,530.00 | 3,420.00 | 3,525.00 | 0.5M |
| 2025-08-04 | 3,465.00 | 3,610.00 | 3,350.00 | 3,365.00 | 0.8M |
| 2025-08-01 | 3,650.00 | 3,700.00 | 3,555.00 | 3,555.00 | 0.5M |
| 2025-07-31 | 3,580.00 | 3,700.00 | 3,555.00 | 3,680.00 | 0.6M |
| 2025-07-30 | 3,460.00 | 3,605.00 | 3,385.00 | 3,605.00 | 0.7M |
| 2025-07-29 | 3,785.00 | 3,785.00 | 3,385.00 | 3,525.00 | 1.2M |
| 2025-07-28 | 3,595.00 | 3,760.00 | 3,540.00 | 3,690.00 | 1.0M |
| 2025-07-25 | 3,495.00 | 3,650.00 | 3,430.00 | 3,610.00 | 1.0M |
| 2025-07-24 | 3,390.00 | 3,520.00 | 3,370.00 | 3,450.00 | 0.6M |
| 2025-07-23 | 3,315.00 | 3,455.00 | 3,300.00 | 3,390.00 | 0.5M |
| 2025-07-22 | 3,450.00 | 3,575.00 | 3,345.00 | 3,345.00 | 0.9M |
| 2025-07-18 | 3,305.00 | 3,375.00 | 3,215.00 | 3,340.00 | 0.6M |
| 2025-07-17 | 3,315.00 | 3,470.00 | 3,240.00 | 3,345.00 | 1.0M |
| 2025-07-16 | 3,195.00 | 3,385.00 | 3,170.00 | 3,280.00 | 1.1M |
| 2025-07-15 | 3,600.00 | 3,680.00 | 3,110.00 | 3,170.00 | 2.2M |
| 2025-07-14 | 3,500.00 | 3,645.00 | 3,350.00 | 3,600.00 | 1.0M |
| 2025-07-11 | 3,330.00 | 3,535.00 | 3,315.00 | 3,480.00 | 1.7M |
| 2025-07-10 | 3,120.00 | 3,330.00 | 3,110.00 | 3,320.00 | 1.3M |
| 2025-07-09 | 3,185.00 | 3,220.00 | 3,010.00 | 3,125.00 | 1.2M |
| 2025-07-08 | 2,953.00 | 3,230.00 | 2,904.00 | 3,230.00 | 1.7M |
| 2025-07-07 | 2,788.00 | 2,938.00 | 2,734.00 | 2,903.00 | 1.0M |
| 2025-07-04 | 2,695.00 | 2,866.00 | 2,693.00 | 2,774.00 | 1.0M |
| 2025-07-03 | 2,725.00 | 2,756.00 | 2,641.00 | 2,690.00 | 0.7M |
| 2025-07-02 | 2,675.00 | 2,778.00 | 2,610.00 | 2,712.00 | 0.9M |
| 2025-07-01 | 2,751.00 | 2,774.00 | 2,660.00 | 2,697.00 | 1.2M |
| 2025-06-30 | 2,634.00 | 2,749.00 | 2,617.00 | 2,670.00 | 1.0M |
| 2025-06-27 | 2,625.00 | 2,697.00 | 2,590.00 | 2,615.00 | 0.9M |
| 2025-06-26 | 2,687.00 | 2,762.00 | 2,612.00 | 2,641.00 | 1.2M |
| 2025-06-25 | 2,902.00 | 2,949.00 | 2,636.00 | 2,689.00 | 2.2M |
| 2025-06-24 | 3,140.00 | 3,175.00 | 2,919.00 | 2,936.00 | 1.1M |
| 2025-06-23 | 3,165.00 | 3,265.00 | 3,095.00 | 3,130.00 | 0.7M |
| 2025-06-20 | 3,285.00 | 3,395.00 | 3,165.00 | 3,235.00 | 1.2M |
| 2025-06-19 | 3,560.00 | 3,575.00 | 3,280.00 | 3,300.00 | 0.9M |
| 2025-06-18 | 3,720.00 | 3,770.00 | 3,365.00 | 3,460.00 | 1.7M |
| 2025-06-17 | 4,180.00 | 4,295.00 | 3,620.00 | 3,665.00 | 3.1M |
| 2025-06-16 | 3,820.00 | 4,385.00 | 3,760.00 | 4,315.00 | 4.1M |
| 2025-06-13 | 3,470.00 | 3,750.00 | 3,470.00 | 3,750.00 | 1.5M |
| 2025-06-12 | 3,090.00 | 3,165.00 | 3,025.00 | 3,050.00 | 0.7M |
| 2025-06-11 | 3,060.00 | 3,220.00 | 3,010.00 | 3,100.00 | 1.3M |
| 2025-06-10 | 2,984.00 | 3,010.00 | 2,932.00 | 3,010.00 | 0.9M |
| 2025-06-09 | 2,859.00 | 2,985.00 | 2,858.00 | 2,950.00 | 1.0M |
| 2025-06-06 | 2,820.00 | 2,829.00 | 2,765.00 | 2,825.00 | 0.5M |
| 2025-06-05 | 2,900.00 | 2,908.00 | 2,816.00 | 2,838.00 | 0.7M |
| 2025-06-04 | 2,901.00 | 2,935.00 | 2,835.00 | 2,866.00 | 1.0M |
| 2025-06-03 | 2,635.00 | 2,940.00 | 2,605.00 | 2,878.00 | 1.8M |
| 2025-06-02 | 2,625.00 | 2,648.00 | 2,573.00 | 2,635.00 | 0.4M |
| 2025-05-30 | 2,735.00 | 2,774.00 | 2,623.00 | 2,626.00 | 0.7M |
| 2025-05-29 | 2,773.00 | 2,815.00 | 2,712.00 | 2,723.00 | 0.7M |
| 2025-05-28 | 2,780.00 | 2,811.00 | 2,686.00 | 2,726.00 | 0.8M |
| 2025-05-27 | 2,754.00 | 2,820.00 | 2,695.00 | 2,780.00 | 1.1M |
| 2025-05-26 | 2,501.00 | 2,745.00 | 2,501.00 | 2,721.00 | 1.4M |
| 2025-05-23 | 2,545.00 | 2,638.00 | 2,472.00 | 2,501.00 | 0.6M |
| 2025-05-22 | 2,565.00 | 2,636.00 | 2,525.00 | 2,580.00 | 0.6M |
| 2025-05-21 | 2,590.00 | 2,645.00 | 2,523.00 | 2,606.00 | 0.9M |
| 2025-05-20 | 2,454.00 | 2,600.00 | 2,383.00 | 2,542.00 | 1.0M |
| 2025-05-19 | 2,406.00 | 2,510.00 | 2,392.00 | 2,430.00 | 0.7M |
| 2025-05-16 | 2,350.00 | 2,426.00 | 2,325.00 | 2,419.00 | 0.4M |
| 2025-05-15 | 2,319.00 | 2,392.00 | 2,291.00 | 2,365.00 | 0.5M |
| 2025-05-14 | 2,370.00 | 2,370.00 | 2,289.00 | 2,330.00 | 0.4M |
| 2025-05-13 | 2,381.00 | 2,476.00 | 2,364.00 | 2,370.00 | 0.7M |
| 2025-05-12 | 2,390.00 | 2,459.00 | 2,304.00 | 2,336.00 | 0.5M |
| 2025-05-09 | 2,390.00 | 2,463.00 | 2,363.00 | 2,388.00 | 0.6M |
| 2025-05-08 | 2,415.00 | 2,589.00 | 2,341.00 | 2,410.00 | 1.8M |
| 2025-05-07 | 2,595.00 | 2,602.00 | 2,360.00 | 2,370.00 | 1.1M |
| 2025-05-02 | 2,630.00 | 2,672.00 | 2,468.00 | 2,523.00 | 1.5M |
| 2025-05-01 | 2,546.00 | 2,769.00 | 2,528.00 | 2,637.00 | 3.3M |
| 2025-04-30 | 2,215.00 | 2,680.00 | 2,207.00 | 2,560.00 | 2.4M |
| 2025-04-28 | 2,116.00 | 2,224.00 | 2,104.00 | 2,190.00 | 0.5M |
| 2025-04-25 | 2,092.00 | 2,194.00 | 2,076.00 | 2,124.00 | 0.3M |
| 2025-04-24 | 2,125.00 | 2,155.00 | 2,067.00 | 2,106.00 | 0.4M |
| 2025-04-23 | 2,152.00 | 2,186.00 | 2,117.00 | 2,139.00 | 0.4M |
| 2025-04-22 | 2,173.00 | 2,193.00 | 2,114.00 | 2,136.00 | 0.6M |
| 2025-04-21 | 2,286.00 | 2,345.00 | 2,190.00 | 2,208.00 | 0.8M |
| 2025-04-18 | 2,299.00 | 2,433.00 | 2,250.00 | 2,270.00 | 1.6M |
| 2025-04-17 | 2,175.00 | 2,250.00 | 2,141.00 | 2,222.00 | 0.5M |
| 2025-04-16 | 2,161.00 | 2,203.00 | 2,104.00 | 2,104.00 | 0.5M |
| 2025-04-15 | 2,240.00 | 2,290.00 | 2,200.00 | 2,210.00 | 0.7M |
| 2025-04-14 | 2,336.00 | 2,405.00 | 2,144.00 | 2,171.00 | 1.1M |
| 2025-04-11 | 2,094.00 | 2,390.00 | 2,089.00 | 2,357.00 | 1.6M |
| 2025-04-10 | 2,130.00 | 2,158.00 | 2,011.00 | 2,144.00 | 1.0M |
| 2025-04-09 | 2,172.00 | 2,180.00 | 1,913.00 | 1,990.00 | 1.9M |
| 2025-04-08 | 1,800.00 | 1,890.00 | 1,779.00 | 1,862.00 | 0.6M |
| 2025-04-07 | 1,602.00 | 1,750.00 | 1,601.00 | 1,611.00 | 1.2M |
| 2025-04-04 | 2,026.00 | 2,055.00 | 1,811.00 | 1,900.00 | 1.1M |
| 2025-04-03 | 1,870.00 | 2,070.00 | 1,863.00 | 2,048.00 | 0.6M |
| 2025-04-02 | 2,000.00 | 2,056.00 | 1,992.00 | 2,000.00 | 0.4M |
| 2025-04-01 | 2,187.00 | 2,231.00 | 2,001.00 | 2,005.00 | 0.9M |
| 2025-03-31 | 2,236.00 | 2,303.00 | 2,166.00 | 2,190.00 | 0.7M |
| 2025-03-28 | 2,158.00 | 2,232.00 | 2,101.00 | 2,225.00 | 0.8M |
| 2025-03-27 | 2,130.00 | 2,195.00 | 2,053.00 | 2,108.00 | 0.8M |
| 2025-03-26 | 2,290.00 | 2,300.00 | 2,158.00 | 2,169.00 | 1.1M |
| 2025-03-25 | 2,400.00 | 2,406.00 | 2,280.00 | 2,315.00 | 0.9M |
| 2025-03-24 | 2,499.00 | 2,520.00 | 2,341.00 | 2,350.00 | 1.8M |
| 2025-03-21 | 2,156.00 | 2,398.00 | 2,156.00 | 2,344.00 | 1.9M |
| 2025-03-19 | 2,181.00 | 2,280.00 | 2,154.00 | 2,154.00 | 1.2M |
| 2025-03-18 | 2,301.00 | 2,455.00 | 2,207.00 | 2,231.00 | 3.2M |
| 2025-03-17 | 2,098.00 | 2,375.00 | 2,006.00 | 2,322.00 | 3.7M |
| 2025-03-14 | 1,820.00 | 2,145.00 | 1,819.00 | 2,009.00 | 4.1M |
| 2025-03-13 | 1,786.00 | 1,798.00 | 1,740.00 | 1,755.00 | 0.5M |
| 2025-03-12 | 1,760.00 | 1,781.00 | 1,731.00 | 1,770.00 | 0.4M |
| 2025-03-11 | 1,664.00 | 1,765.00 | 1,655.00 | 1,750.00 | 0.5M |
| 2025-03-10 | 1,670.00 | 1,759.00 | 1,660.00 | 1,689.00 | 0.6M |
| 2025-03-07 | 1,650.00 | 1,707.00 | 1,636.00 | 1,659.00 | 0.3M |
| 2025-03-06 | 1,681.00 | 1,708.00 | 1,669.00 | 1,680.00 | 0.2M |
| 2025-03-05 | 1,664.00 | 1,710.00 | 1,655.00 | 1,680.00 | 0.3M |
| 2025-03-04 | 1,782.00 | 1,790.00 | 1,689.00 | 1,704.00 | 0.7M |
| 2025-03-03 | 1,800.00 | 1,837.00 | 1,768.00 | 1,822.00 | 0.4M |
| 2025-02-28 | 1,805.00 | 1,836.00 | 1,734.00 | 1,766.00 | 0.4M |
| 2025-02-27 | 1,820.00 | 1,863.00 | 1,751.00 | 1,840.00 | 0.6M |
| 2025-02-26 | 1,856.00 | 1,868.00 | 1,798.00 | 1,830.00 | 0.4M |
| 2025-02-25 | 1,763.00 | 1,913.00 | 1,762.00 | 1,859.00 | 0.7M |
| 2025-02-21 | 1,824.00 | 1,831.00 | 1,773.00 | 1,799.00 | 0.6M |
| 2025-02-20 | 1,766.00 | 1,855.00 | 1,735.00 | 1,855.00 | 0.7M |
| 2025-02-19 | 1,867.00 | 1,877.00 | 1,770.00 | 1,786.00 | 0.9M |
| 2025-02-18 | 1,860.00 | 1,996.00 | 1,800.00 | 1,867.00 | 1.8M |
| 2025-02-17 | 1,800.00 | 1,947.00 | 1,766.00 | 1,831.00 | 1.7M |
| 2025-02-14 | 1,682.00 | 1,785.00 | 1,647.00 | 1,766.00 | 1.0M |
| 2025-02-13 | 1,617.00 | 1,710.00 | 1,610.00 | 1,666.00 | 1.0M |
| 2025-02-12 | 1,620.00 | 1,652.00 | 1,570.00 | 1,577.00 | 0.8M |
| 2025-02-10 | 1,629.00 | 1,673.00 | 1,606.00 | 1,619.00 | 0.6M |
| 2025-02-07 | 1,806.00 | 1,829.00 | 1,627.00 | 1,628.00 | 1.8M |
| 2025-02-06 | 1,657.00 | 1,808.00 | 1,655.00 | 1,808.00 | 1.8M |
| 2025-02-05 | 1,618.00 | 1,696.00 | 1,593.00 | 1,646.00 | 1.2M |
| 2025-02-04 | 1,730.00 | 1,769.00 | 1,630.00 | 1,652.00 | 1.4M |
| 2025-02-03 | 1,818.00 | 1,892.00 | 1,725.00 | 1,731.00 | 1.6M |
| 2025-01-31 | 2,120.00 | 2,120.00 | 1,808.00 | 1,808.00 | 2.9M |
| 2025-01-30 | 1,998.00 | 2,028.00 | 1,876.00 | 2,028.00 | 2.3M |
| 2025-01-29 | 2,154.00 | 2,155.00 | 1,981.00 | 2,038.00 | 2.1M |
| 2025-01-28 | 2,250.00 | 2,270.00 | 2,150.00 | 2,190.00 | 1.4M |
| 2025-01-27 | 2,660.00 | 2,660.00 | 2,260.00 | 2,299.00 | 2.1M |
| 2025-01-24 | 2,776.00 | 2,857.00 | 2,710.00 | 2,760.00 | 0.6M |
| 2025-01-23 | 3,025.00 | 3,060.00 | 2,801.00 | 2,826.00 | 0.6M |
| 2025-01-22 | 3,035.00 | 3,100.00 | 2,868.00 | 3,000.00 | 0.5M |
| 2025-01-21 | 3,200.00 | 3,250.00 | 2,901.00 | 2,981.00 | 0.8M |
| 2025-01-20 | 3,405.00 | 3,415.00 | 3,090.00 | 3,205.00 | 0.6M |
| 2025-01-17 | 3,460.00 | 3,630.00 | 3,390.00 | 3,435.00 | 0.4M |
| 2025-01-16 | 3,605.00 | 3,670.00 | 3,420.00 | 3,485.00 | 0.4M |
| 2025-01-15 | 3,320.00 | 3,680.00 | 3,210.00 | 3,575.00 | 0.7M |
| 2025-01-14 | 3,195.00 | 3,400.00 | 3,150.00 | 3,280.00 | 0.5M |
| 2025-01-10 | 3,545.00 | 3,585.00 | 3,150.00 | 3,290.00 | 1.1M |
| 2025-01-09 | 3,380.00 | 3,880.00 | 3,285.00 | 3,755.00 | 2.5M |
| 2025-01-08 | 3,500.00 | 3,630.00 | 3,300.00 | 3,380.00 | 1.4M |
| 2025-01-07 | 2,924.00 | 3,475.00 | 2,870.00 | 3,475.00 | 1.8M |
| 2025-01-06 | 3,000.00 | 3,110.00 | 2,935.00 | 2,974.00 | 1.3M |