1,583.00
Última Actualización: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 2,720.00 | 2,730.00 | 2,685.00 | 2,700.00 | 0.2M |
| 2021-12-29 | 2,670.00 | 2,760.00 | 2,660.00 | 2,715.00 | 0.4M |
| 2021-12-28 | 2,710.00 | 2,735.00 | 2,670.00 | 2,670.00 | 0.4M |
| 2021-12-27 | 2,785.00 | 2,810.00 | 2,715.00 | 2,715.00 | 0.4M |
| 2021-12-24 | 2,730.00 | 2,800.00 | 2,715.00 | 2,795.00 | 0.5M |
| 2021-12-23 | 2,730.00 | 2,770.00 | 2,715.00 | 2,730.00 | 0.4M |
| 2021-12-22 | 2,730.00 | 2,800.00 | 2,705.00 | 2,735.00 | 0.5M |
| 2021-12-21 | 2,710.00 | 2,800.00 | 2,675.00 | 2,775.00 | 0.7M |
| 2021-12-20 | 2,775.00 | 2,805.00 | 2,725.00 | 2,725.00 | 0.8M |
| 2021-12-19 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0M |
| 2021-12-17 | 2,680.00 | 3,070.00 | 2,670.00 | 2,810.00 | 8.0M |
| 2021-12-16 | 2,740.00 | 2,755.00 | 2,680.00 | 2,695.00 | 0.3M |
| 2021-12-15 | 2,720.00 | 2,765.00 | 2,655.00 | 2,715.00 | 0.4M |
| 2021-12-14 | 2,810.00 | 2,825.00 | 2,705.00 | 2,730.00 | 0.6M |
| 2021-12-13 | 2,920.00 | 2,925.00 | 2,825.00 | 2,830.00 | 0.6M |
| 2021-12-12 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.0M |
| 2021-12-10 | 2,890.00 | 2,950.00 | 2,825.00 | 2,880.00 | 0.8M |
| 2021-12-09 | 2,905.00 | 2,950.00 | 2,885.00 | 2,905.00 | 0.7M |
| 2021-12-08 | 2,925.00 | 2,995.00 | 2,865.00 | 2,880.00 | 1.0M |
| 2021-12-07 | 2,800.00 | 2,965.00 | 2,800.00 | 2,940.00 | 2.1M |
| 2021-12-06 | 2,860.00 | 2,950.00 | 2,775.00 | 2,800.00 | 1.5M |
| 2021-12-05 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.0M |
| 2021-12-03 | 2,665.00 | 3,080.00 | 2,640.00 | 2,860.00 | 4.8M |
| 2021-12-02 | 2,535.00 | 2,695.00 | 2,525.00 | 2,655.00 | 0.8M |
| 2021-12-01 | 2,570.00 | 2,790.00 | 2,450.00 | 2,605.00 | 1.1M |
| 2021-11-30 | 2,840.00 | 2,940.00 | 2,580.00 | 2,600.00 | 1.9M |
| 2021-11-29 | 2,525.00 | 3,300.00 | 2,440.00 | 2,870.00 | 8.1M |
| 2021-11-26 | 2,785.00 | 2,785.00 | 2,640.00 | 2,665.00 | 0.7M |
| 2021-11-25 | 2,810.00 | 2,835.00 | 2,660.00 | 2,775.00 | 0.6M |
| 2021-11-24 | 2,850.00 | 2,870.00 | 2,770.00 | 2,805.00 | 0.6M |
| 2021-11-23 | 3,000.00 | 3,030.00 | 2,870.00 | 2,880.00 | 0.6M |
| 2021-11-22 | 2,970.00 | 3,005.00 | 2,860.00 | 2,880.00 | 1.0M |
| 2021-11-19 | 3,000.00 | 3,045.00 | 2,980.00 | 3,005.00 | 0.7M |
| 2021-11-18 | 3,075.00 | 3,110.00 | 2,980.00 | 3,010.00 | 0.9M |
| 2021-11-17 | 3,015.00 | 3,125.00 | 2,970.00 | 3,120.00 | 1.8M |
| 2021-11-16 | 3,040.00 | 3,040.00 | 2,980.00 | 3,000.00 | 0.7M |
| 2021-11-15 | 3,040.00 | 3,080.00 | 2,985.00 | 3,040.00 | 0.8M |
| 2021-11-14 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.0M |
| 2021-11-12 | 3,035.00 | 3,295.00 | 2,975.00 | 3,045.00 | 2.0M |
| 2021-11-11 | 2,970.00 | 3,100.00 | 2,940.00 | 3,030.00 | 0.9M |
| 2021-11-10 | 3,105.00 | 3,105.00 | 2,970.00 | 3,015.00 | 1.4M |
| 2021-11-09 | 3,220.00 | 3,240.00 | 3,090.00 | 3,105.00 | 1.0M |
| 2021-11-08 | 3,195.00 | 3,305.00 | 3,080.00 | 3,215.00 | 1.2M |
| 2021-11-07 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0M |
| 2021-11-05 | 3,340.00 | 3,345.00 | 3,160.00 | 3,195.00 | 1.1M |
| 2021-11-04 | 3,515.00 | 3,600.00 | 3,250.00 | 3,300.00 | 2.0M |
| 2021-11-03 | 3,680.00 | 3,680.00 | 3,465.00 | 3,470.00 | 1.8M |
| 2021-11-02 | 3,655.00 | 3,830.00 | 3,655.00 | 3,695.00 | 2.0M |
| 2021-11-01 | 3,730.00 | 3,745.00 | 3,605.00 | 3,650.00 | 1.4M |
| 2021-10-31 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0M |
| 2021-10-29 | 3,800.00 | 3,870.00 | 3,720.00 | 3,795.00 | 2.2M |
| 2021-10-28 | 3,580.00 | 3,920.00 | 3,580.00 | 3,785.00 | 5.0M |
| 2021-10-27 | 3,725.00 | 3,725.00 | 3,535.00 | 3,630.00 | 1.7M |
| 2021-10-26 | 3,710.00 | 3,745.00 | 3,650.00 | 3,700.00 | 1.2M |
| 2021-10-25 | 3,745.00 | 3,775.00 | 3,495.00 | 3,660.00 | 2.7M |
| 2021-10-24 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.0M |
| 2021-10-22 | 3,850.00 | 3,890.00 | 3,645.00 | 3,675.00 | 2.8M |
| 2021-10-21 | 4,165.00 | 4,245.00 | 3,875.00 | 3,910.00 | 4.9M |
| 2021-10-20 | 3,975.00 | 4,490.00 | 3,880.00 | 4,160.00 | 20.9M |
| 2021-10-19 | 4,060.00 | 4,145.00 | 3,840.00 | 3,870.00 | 7.1M |
| 2021-10-18 | 4,720.00 | 4,740.00 | 4,025.00 | 4,190.00 | 13.9M |
| 2021-10-17 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2021-10-15 | 4,245.00 | 4,945.00 | 4,245.00 | 4,700.00 | 50.4M |
| 2021-10-14 | 3,060.00 | 3,965.00 | 3,015.00 | 3,965.00 | 17.1M |
| 2021-10-13 | 2,860.00 | 3,180.00 | 2,840.00 | 3,050.00 | 5.7M |
| 2021-10-12 | 3,080.00 | 3,115.00 | 2,790.00 | 2,970.00 | 2.3M |
| 2021-10-11 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2021-10-08 | 3,200.00 | 3,200.00 | 2,920.00 | 3,010.00 | 2.1M |
| 2021-10-07 | 3,080.00 | 3,200.00 | 2,890.00 | 3,170.00 | 3.7M |
| 2021-10-06 | 3,220.00 | 3,365.00 | 2,760.00 | 2,985.00 | 4.6M |
| 2021-10-05 | 3,700.00 | 3,760.00 | 3,075.00 | 3,175.00 | 4.7M |
| 2021-10-04 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0M |
| 2021-10-01 | 4,020.00 | 4,150.00 | 3,720.00 | 3,785.00 | 4.1M |
| 2021-09-30 | 4,475.00 | 4,480.00 | 4,045.00 | 4,090.00 | 5.3M |
| 2021-09-29 | 4,290.00 | 4,785.00 | 4,135.00 | 4,520.00 | 15.9M |
| 2021-09-28 | 5,090.00 | 5,350.00 | 4,125.00 | 4,390.00 | 15.7M |
| 2021-09-27 | 7,010.00 | 7,400.00 | 4,825.00 | 4,830.00 | 36.4M |
| 2021-09-26 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2021-09-24 | 5,210.00 | 5,750.00 | 5,210.00 | 5,750.00 | 4.2M |
| 2021-09-23 | 4,430.00 | 4,430.00 | 4,090.00 | 4,430.00 | 3.0M |
| 2021-09-22 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0M |
| 2021-09-17 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 2.2M |
| 2021-09-16 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 0.2M |
| 2021-09-15 | 1,555.00 | 2,020.00 | 1,555.00 | 2,020.00 | 0.5M |