1,100.00
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 | 1,210.00 | 1,295.00 | 964.00 | 1,100.00 | 0.2M |
| 2025-09-25 | 1,260.00 | 1,295.00 | 1,100.00 | 1,265.00 | 0.1M |
| 2025-09-24 | 1,500.00 | 1,500.00 | 1,280.00 | 1,300.00 | 0.1M |
| 2025-09-23 | 1,510.00 | 1,720.00 | 1,400.00 | 1,440.00 | 0.1M |
| 2025-09-22 | 1,570.00 | 1,570.00 | 1,350.00 | 1,440.00 | 0.1M |
| 2025-09-19 | 1,565.00 | 1,625.00 | 1,360.00 | 1,480.00 | 0.1M |
| 2025-09-18 | 1,600.00 | 1,725.00 | 1,445.00 | 1,545.00 | 0.1M |
| 2025-09-17 | 1,480.00 | 1,790.00 | 1,355.00 | 1,535.00 | 0.3M |
| 2025-09-16 | 1,365.00 | 1,580.00 | 1,210.00 | 1,232.50 | 0.3M |
| 2025-09-15 | 990.00 | 1,350.00 | 990.00 | 1,335.00 | 0.3M |
| 2025-09-12 | 880.00 | 1,030.00 | 880.00 | 1,010.00 | 0.1M |
| 2025-09-11 | 800.00 | 910.00 | 800.00 | 921.00 | 0.1M |
| 2025-09-10 | 794.00 | 830.00 | 750.00 | 816.00 | 0.3M |
| 2025-09-09 | 930.00 | 930.00 | 712.00 | 731.00 | 0.2M |
| 2025-09-08 | 900.00 | 1,065.00 | 834.00 | 894.00 | 0.4M |
| 2025-09-05 | 560.00 | 850.00 | 560.00 | 758.00 | 0.3M |
| 2025-09-04 | 504.00 | 680.00 | 504.00 | 600.00 | 0.2M |
| 2025-09-03 | 714.00 | 728.00 | 520.00 | 537.00 | 0.3M |
| 2025-09-02 | 890.00 | 946.00 | 590.00 | 716.00 | 0.4M |
| 2025-09-01 | 600.00 | 990.00 | 556.00 | 910.00 | 0.7M |
| 2025-08-29 | 360.00 | 660.00 | 360.00 | 530.00 | 0.6M |
| 2025-08-28 | 312.00 | 370.00 | 310.00 | 345.00 | 0.3M |
| 2025-08-27 | 195.50 | 372.00 | 190.50 | 320.00 | 0.5M |
| 2025-08-26 | 168.50 | 198.00 | 168.50 | 187.50 | 0.3M |
| 2025-08-22 | 170.00 | 175.50 | 170.00 | 172.00 | 0.1M |
| 2025-08-21 | 165.50 | 173.50 | 165.50 | 169.75 | 0.1M |
| 2025-08-20 | 156.00 | 160.00 | 156.00 | 161.25 | 0.0M |
| 2025-08-19 | 156.00 | 159.50 | 156.00 | 157.75 | 0.0M |
| 2025-08-18 | 158.50 | 158.50 | 158.50 | 158.50 | 0.0M |
| 2025-08-15 | 147.50 | 158.00 | 147.50 | 153.25 | 0.1M |
| 2025-08-14 | 141.50 | 141.50 | 141.50 | 142.25 | 0.0M |
| 2025-08-13 | 141.50 | 141.50 | 133.50 | 137.75 | 0.0M |
| 2025-08-12 | 136.50 | 144.50 | 136.00 | 135.50 | 0.0M |
| 2025-08-11 | 142.00 | 142.00 | 137.00 | 140.75 | 0.0M |
| 2025-08-08 | 149.50 | 149.50 | 143.00 | 146.25 | 0.0M |
| 2025-08-07 | 147.50 | 147.50 | 142.00 | 142.00 | 0.0M |
| 2025-08-06 | 145.00 | 152.00 | 145.00 | 148.75 | 0.0M |
| 2025-08-05 | 141.00 | 143.00 | 130.00 | 142.50 | 0.1M |
| 2025-08-04 | 150.00 | 150.00 | 144.00 | 142.50 | 0.1M |
| 2025-08-01 | 154.25 | 154.25 | 154.25 | 154.25 | 0.0M |
| 2025-07-31 | 159.50 | 159.50 | 159.00 | 155.50 | 0.0M |
| 2025-07-30 | 156.75 | 156.75 | 156.75 | 156.75 | 0.0M |
| 2025-07-29 | 166.00 | 166.50 | 160.00 | 156.75 | 0.1M |
| 2025-07-28 | 172.50 | 183.00 | 170.00 | 167.75 | 0.0M |
| 2025-07-25 | 182.50 | 182.50 | 182.50 | 177.50 | 0.0M |
| 2025-07-24 | 172.50 | 172.50 | 172.50 | 178.00 | 0.0M |
| 2025-07-23 | 172.50 | 180.00 | 172.50 | 177.00 | 0.0M |
| 2025-07-22 | 150.00 | 180.00 | 150.00 | 176.25 | 0.1M |
| 2025-07-21 | 135.00 | 145.00 | 135.00 | 145.75 | 0.1M |
| 2025-07-18 | 133.50 | 133.50 | 133.50 | 131.75 | 0.0M |
| 2025-07-17 | 132.50 | 132.50 | 132.50 | 130.75 | 0.0M |
| 2025-07-16 | 132.00 | 132.50 | 132.00 | 132.25 | 0.0M |
| 2025-07-15 | 144.50 | 144.50 | 124.50 | 130.00 | 0.3M |
| 2025-07-14 | 144.50 | 144.50 | 144.50 | 142.00 | 0.0M |
| 2025-07-11 | 145.00 | 145.00 | 142.00 | 142.25 | 0.0M |
| 2025-07-10 | 150.00 | 156.50 | 145.00 | 145.00 | 0.0M |
| 2025-07-09 | 153.25 | 153.25 | 153.25 | 153.25 | 0.0M |
| 2025-07-08 | 153.25 | 153.25 | 153.25 | 153.25 | 0.0M |
| 2025-07-07 | 150.00 | 150.00 | 150.00 | 153.25 | 0.0M |
| 2025-07-04 | 153.25 | 153.25 | 153.25 | 153.25 | 0.1M |
| 2025-07-03 | 156.50 | 156.50 | 156.50 | 153.25 | 0.0M |
| 2025-07-02 | 153.25 | 153.25 | 153.25 | 153.25 | 0.0M |
| 2025-07-01 | 153.25 | 153.25 | 153.25 | 153.25 | 0.0M |
| 2025-06-30 | 153.25 | 153.25 | 153.25 | 153.25 | 0.1M |
| 2025-06-27 | 150.00 | 150.00 | 150.00 | 153.25 | 0.1M |
| 2025-06-26 | 154.25 | 154.25 | 154.25 | 154.25 | 0.0M |
| 2025-06-25 | 165.00 | 165.00 | 154.00 | 152.25 | 0.1M |
| 2025-06-24 | 168.50 | 168.50 | 168.50 | 169.25 | 0.0M |
| 2025-06-23 | 177.50 | 177.50 | 177.50 | 169.75 | 0.0M |
| 2025-06-20 | 170.00 | 170.00 | 170.00 | 172.25 | 0.0M |
| 2025-06-19 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0M |
| 2025-06-18 | 170.50 | 170.50 | 170.00 | 173.75 | 0.0M |
| 2025-06-17 | 175.00 | 175.00 | 175.00 | 172.25 | 0.0M |
| 2025-06-16 | 175.00 | 175.00 | 173.00 | 172.25 | 0.0M |
| 2025-06-13 | 177.50 | 177.50 | 177.50 | 177.50 | 0.0M |
| 2025-06-12 | 175.50 | 175.50 | 175.50 | 177.25 | 0.0M |
| 2025-06-11 | 175.50 | 175.50 | 175.50 | 175.50 | 0.0M |
| 2025-06-10 | 177.50 | 177.50 | 177.50 | 177.50 | 0.0M |
| 2025-06-09 | 177.50 | 177.50 | 177.50 | 177.50 | 0.0M |
| 2025-06-06 | 177.25 | 177.25 | 177.25 | 177.25 | 0.0M |
| 2025-06-05 | 175.00 | 175.00 | 175.00 | 177.25 | 0.0M |
| 2025-06-04 | 179.50 | 179.50 | 179.50 | 177.25 | 0.0M |
| 2025-06-03 | 175.50 | 180.00 | 175.50 | 178.50 | 0.3M |
| 2025-06-02 | 175.00 | 175.00 | 173.00 | 174.75 | 0.1M |
| 2025-05-30 | 176.25 | 176.25 | 176.25 | 176.25 | 0.0M |
| 2025-05-29 | 176.25 | 176.25 | 176.25 | 176.25 | 0.0M |
| 2025-05-28 | 179.50 | 179.50 | 179.50 | 177.50 | 0.0M |
| 2025-05-27 | 179.50 | 179.50 | 179.50 | 177.75 | 0.0M |
| 2025-05-23 | 178.00 | 178.00 | 178.00 | 176.75 | 0.1M |
| 2025-05-22 | 178.00 | 178.00 | 178.00 | 176.50 | 0.0M |
| 2025-05-21 | 175.00 | 175.00 | 175.00 | 176.50 | 0.0M |
| 2025-05-20 | 177.50 | 177.50 | 177.50 | 177.50 | 0.0M |
| 2025-05-19 | 177.75 | 177.75 | 177.75 | 177.75 | 0.0M |
| 2025-05-16 | 177.00 | 177.00 | 177.00 | 177.50 | 0.1M |
| 2025-05-15 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0M |
| 2025-05-14 | 180.00 | 180.50 | 179.50 | 178.75 | 0.3M |
| 2025-05-13 | 180.50 | 180.50 | 178.00 | 179.00 | 0.0M |
| 2025-05-12 | 182.75 | 182.75 | 182.75 | 182.75 | 0.0M |
| 2025-05-09 | 181.50 | 181.50 | 181.50 | 181.50 | 0.0M |
| 2025-05-08 | 183.00 | 183.00 | 183.00 | 183.00 | 0.0M |
| 2025-05-07 | 187.00 | 187.00 | 180.50 | 183.50 | 0.0M |
| 2025-05-06 | 185.00 | 187.00 | 185.00 | 183.75 | 0.0M |
| 2025-05-02 | 186.50 | 190.00 | 186.50 | 184.50 | 0.0M |
| 2025-05-01 | 180.50 | 180.50 | 180.00 | 180.00 | 0.0M |
| 2025-04-30 | 183.00 | 183.00 | 183.00 | 181.75 | 0.0M |
| 2025-04-29 | 182.50 | 183.00 | 180.50 | 181.75 | 0.0M |
| 2025-04-28 | 180.50 | 183.00 | 180.50 | 182.25 | 0.0M |
| 2025-04-25 | 189.50 | 189.50 | 183.00 | 183.25 | 0.0M |
| 2025-04-24 | 182.50 | 186.50 | 182.50 | 183.50 | 0.0M |
| 2025-04-23 | 182.00 | 193.50 | 182.00 | 185.25 | 0.0M |
| 2025-04-22 | 167.50 | 190.00 | 167.50 | 185.25 | 0.1M |
| 2025-04-17 | 172.50 | 172.50 | 172.50 | 172.50 | 0.0M |
| 2025-04-16 | 168.50 | 171.00 | 168.50 | 171.00 | 0.0M |
| 2025-04-15 | 170.50 | 170.50 | 170.50 | 170.00 | 0.0M |
| 2025-04-14 | 168.50 | 168.50 | 168.50 | 168.50 | 0.0M |
| 2025-04-11 | 168.50 | 168.50 | 168.50 | 168.50 | 0.0M |
| 2025-04-10 | 168.75 | 168.75 | 168.75 | 168.75 | 0.0M |
| 2025-04-09 | 165.00 | 165.00 | 165.00 | 167.25 | 0.0M |
| 2025-04-08 | 170.00 | 170.00 | 170.00 | 170.00 | 0.0M |
| 2025-04-07 | 180.00 | 180.00 | 165.50 | 169.75 | 0.0M |
| 2025-04-04 | 189.00 | 189.00 | 185.00 | 184.25 | 0.0M |
| 2025-04-03 | 189.00 | 189.00 | 189.00 | 190.75 | 0.0M |
| 2025-04-02 | 197.50 | 197.50 | 189.50 | 193.75 | 0.0M |
| 2025-04-01 | 189.02 | 189.02 | 189.02 | 193.50 | 0.0M |
| 2025-03-31 | 198.00 | 198.00 | 189.50 | 193.50 | 0.0M |
| 2025-03-28 | 182.50 | 197.50 | 182.50 | 193.75 | 0.0M |
| 2025-03-27 | 195.00 | 197.00 | 195.00 | 191.25 | 0.0M |
| 2025-03-26 | 191.25 | 191.25 | 191.25 | 191.25 | 0.0M |
| 2025-03-25 | 192.00 | 192.00 | 192.00 | 190.25 | 0.0M |
| 2025-03-24 | 182.50 | 190.00 | 182.50 | 186.25 | 0.0M |
| 2025-03-21 | 180.00 | 186.50 | 180.00 | 180.25 | 0.1M |
| 2025-03-20 | 168.50 | 168.50 | 168.50 | 175.25 | 0.0M |
| 2025-03-19 | 178.00 | 178.00 | 160.00 | 171.75 | 0.1M |
| 2025-03-18 | 180.00 | 180.00 | 180.00 | 183.75 | 0.1M |
| 2025-03-17 | 189.50 | 189.50 | 189.50 | 184.75 | 0.1M |
| 2025-03-14 | 199.50 | 199.50 | 175.00 | 177.25 | 0.0M |
| 2025-03-13 | 184.00 | 199.50 | 182.00 | 183.00 | 0.1M |
| 2025-03-12 | 200.00 | 200.00 | 184.00 | 186.75 | 0.1M |
| 2025-03-11 | 210.00 | 210.00 | 192.00 | 196.50 | 0.7M |
| 2025-03-10 | 320.00 | 320.00 | 320.00 | 305.50 | 0.0M |
| 2025-03-07 | 310.00 | 310.00 | 310.00 | 305.50 | 0.0M |
| 2025-03-06 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0M |
| 2025-03-05 | 310.50 | 310.50 | 310.50 | 310.50 | 0.0M |
| 2025-03-04 | 314.00 | 314.00 | 314.00 | 307.50 | 0.0M |
| 2025-03-03 | 310.00 | 319.00 | 305.00 | 309.50 | 0.0M |
| 2025-02-28 | 314.00 | 314.00 | 310.00 | 314.50 | 0.0M |
| 2025-02-27 | 315.00 | 315.00 | 295.00 | 307.00 | 0.0M |
| 2025-02-26 | 320.00 | 320.00 | 290.00 | 317.00 | 0.0M |
| 2025-02-25 | 343.00 | 344.00 | 330.00 | 329.50 | 0.0M |
| 2025-02-24 | 320.00 | 360.00 | 320.00 | 351.50 | 0.1M |
| 2025-02-21 | 310.00 | 319.00 | 310.00 | 317.50 | 0.0M |
| 2025-02-20 | 304.00 | 305.00 | 300.00 | 303.50 | 0.1M |
| 2025-02-19 | 324.00 | 324.00 | 275.00 | 290.50 | 0.1M |
| 2025-02-18 | 330.00 | 330.00 | 310.00 | 315.50 | 0.0M |
| 2025-02-17 | 339.50 | 339.50 | 339.50 | 339.50 | 0.0M |
| 2025-02-14 | 328.00 | 332.00 | 328.00 | 337.00 | 0.0M |
| 2025-02-13 | 333.00 | 333.00 | 333.00 | 338.50 | 0.0M |
| 2025-02-12 | 333.00 | 333.00 | 326.00 | 337.50 | 0.0M |
| 2025-02-11 | 349.00 | 349.00 | 335.00 | 340.00 | 0.0M |
| 2025-02-10 | 335.00 | 344.00 | 330.00 | 339.50 | 0.0M |
| 2025-02-07 | 340.00 | 340.00 | 336.00 | 347.50 | 0.0M |
| 2025-02-06 | 340.00 | 340.00 | 340.00 | 349.50 | 0.0M |
| 2025-02-05 | 341.00 | 341.00 | 335.00 | 345.00 | 0.0M |
| 2025-02-04 | 336.00 | 336.00 | 335.00 | 344.50 | 0.0M |
| 2025-02-03 | 355.00 | 355.00 | 340.00 | 338.00 | 0.0M |
| 2025-01-31 | 361.00 | 361.00 | 361.00 | 364.50 | 0.0M |
| 2025-01-30 | 359.00 | 359.00 | 358.00 | 364.50 | 0.0M |
| 2025-01-29 | 362.50 | 362.50 | 362.50 | 362.50 | 0.0M |
| 2025-01-28 | 356.00 | 359.00 | 351.00 | 357.50 | 0.0M |
| 2025-01-27 | 373.00 | 373.00 | 373.00 | 373.00 | 0.0M |
| 2025-01-24 | 365.10 | 385.00 | 355.10 | 370.05 | 0.0M |
| 2025-01-23 | 355.00 | 377.11 | 355.00 | 370.05 | 0.0M |
| 2025-01-22 | 355.00 | 373.91 | 355.00 | 362.45 | 0.0M |
| 2025-01-21 | 351.34 | 374.90 | 350.10 | 363.50 | 0.0M |
| 2025-01-20 | 366.20 | 389.90 | 350.00 | 350.00 | 0.0M |
| 2025-01-17 | 374.00 | 399.90 | 363.97 | 376.95 | 0.0M |
| 2025-01-16 | 384.00 | 400.00 | 370.10 | 390.45 | 0.0M |
| 2025-01-15 | 373.50 | 384.00 | 370.10 | 391.05 | 0.0M |
| 2025-01-14 | 377.10 | 403.51 | 375.10 | 393.05 | 0.0M |
| 2025-01-13 | 376.59 | 399.25 | 376.59 | 390.55 | 0.0M |
| 2025-01-10 | 390.50 | 400.00 | 379.00 | 392.50 | 0.0M |
| 2025-01-09 | 375.00 | 402.95 | 375.00 | 400.00 | 0.0M |
| 2025-01-08 | 379.00 | 400.00 | 360.00 | 387.50 | 0.0M |
| 2025-01-07 | 402.00 | 420.00 | 390.00 | 400.00 | 0.0M |
| 2025-01-06 | 395.00 | 419.00 | 395.00 | 405.00 | 0.0M |
| 2025-01-03 | 412.33 | 420.00 | 390.10 | 408.50 | 0.0M |
| 2025-01-02 | 412.00 | 419.10 | 390.10 | 419.10 | 0.0M |