7,495.00
Última Actualización: 2025-09-23
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 8,084.91 | 8,084.91 | 8,084.91 | 8,084.91 | 0.0M |
| 2024-12-30 | 8,073.12 | 8,073.12 | 8,073.12 | 8,073.12 | 0.0M |
| 2024-12-27 | 7,955.00 | 7,955.00 | 7,955.00 | 7,955.00 | 0.0M |
| 2024-12-24 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.0M |
| 2024-12-23 | 7,918.00 | 7,926.23 | 7,918.00 | 7,926.23 | 0.0M |
| 2024-12-20 | 7,800.00 | 7,818.44 | 7,800.00 | 7,818.44 | 0.0M |
| 2024-12-19 | 7,800.00 | 7,951.00 | 7,800.00 | 7,841.82 | 0.0M |
| 2024-12-18 | 8,245.00 | 8,257.00 | 8,140.00 | 8,140.00 | 0.0M |
| 2024-12-17 | 8,250.00 | 8,290.00 | 8,180.00 | 8,235.00 | 0.0M |
| 2024-12-16 | 8,410.00 | 8,410.00 | 8,360.00 | 8,360.00 | 0.0M |
| 2024-12-13 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 0.0M |
| 2024-12-11 | 8,571.46 | 8,571.46 | 8,571.46 | 8,571.46 | 0.0M |
| 2024-12-10 | 8,568.24 | 8,568.24 | 8,568.24 | 8,568.24 | 0.0M |
| 2024-12-09 | 8,658.00 | 8,715.00 | 8,658.00 | 8,680.00 | 0.0M |
| 2024-12-06 | 8,807.64 | 8,807.64 | 8,807.64 | 8,807.64 | 0.0M |
| 2024-12-05 | 8,635.00 | 8,635.00 | 8,615.00 | 8,615.00 | 0.0M |
| 2024-12-03 | 8,670.00 | 8,851.89 | 8,608.00 | 8,710.00 | 0.0M |
| 2024-12-02 | 8,742.00 | 8,959.98 | 8,706.00 | 8,710.00 | 0.0M |
| 2024-11-29 | 8,730.97 | 8,730.97 | 8,730.97 | 8,730.97 | 0.0M |
| 2024-11-27 | 8,849.99 | 8,849.99 | 8,790.00 | 8,792.00 | 0.0M |
| 2024-11-26 | 8,850.00 | 8,850.00 | 8,805.00 | 8,805.00 | 0.0M |
| 2024-11-25 | 8,648.00 | 8,650.00 | 8,648.00 | 8,650.00 | 0.0M |
| 2024-11-22 | 8,552.00 | 8,595.00 | 8,547.97 | 8,548.68 | 0.0M |
| 2024-11-21 | 8,398.99 | 8,398.99 | 8,398.99 | 8,398.99 | 0.0M |
| 2024-11-20 | 8,153.30 | 8,158.57 | 8,100.00 | 8,132.00 | 0.0M |
| 2024-11-19 | 8,260.00 | 8,260.00 | 8,170.80 | 8,170.80 | 0.0M |
| 2024-11-15 | 8,287.14 | 8,287.14 | 8,260.00 | 8,260.00 | 0.0M |
| 2024-11-13 | 8,380.00 | 8,391.00 | 8,380.00 | 8,391.00 | 0.0M |
| 2024-11-12 | 8,450.00 | 8,455.00 | 8,260.00 | 8,388.18 | 0.0M |
| 2024-11-11 | 8,391.00 | 8,410.00 | 8,369.00 | 8,369.00 | 0.0M |
| 2024-11-08 | 8,084.00 | 8,190.00 | 8,084.00 | 8,175.61 | 0.0M |
| 2024-11-07 | 7,750.00 | 7,915.00 | 7,750.00 | 7,910.21 | 0.0M |
| 2024-11-06 | 8,008.00 | 8,008.00 | 7,760.00 | 7,778.00 | 0.0M |
| 2024-11-05 | 8,024.11 | 8,024.11 | 8,024.11 | 8,024.11 | 0.0M |
| 2024-11-04 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 0.0M |
| 2024-11-01 | 7,928.84 | 7,950.00 | 7,928.00 | 7,950.00 | 0.0M |
| 2024-10-31 | 7,912.00 | 7,912.00 | 7,882.49 | 7,882.50 | 0.0M |
| 2024-10-30 | 7,984.80 | 7,984.80 | 7,891.00 | 7,891.00 | 0.0M |
| 2024-10-29 | 7,964.50 | 7,964.50 | 7,929.01 | 7,929.01 | 0.0M |
| 2024-10-28 | 8,080.00 | 8,080.00 | 8,060.00 | 8,068.50 | 0.0M |
| 2024-10-25 | 7,966.89 | 7,990.00 | 7,966.89 | 7,976.18 | 0.0M |
| 2024-10-23 | 7,918.00 | 7,918.00 | 7,910.00 | 7,910.00 | 0.0M |
| 2024-10-22 | 7,990.68 | 8,002.92 | 7,990.68 | 8,002.92 | 0.0M |
| 2024-10-21 | 8,140.02 | 8,140.02 | 8,140.02 | 8,140.02 | 0.0M |
| 2024-10-18 | 8,179.00 | 8,179.00 | 8,179.00 | 8,179.00 | 0.0M |
| 2024-10-17 | 8,340.00 | 8,340.00 | 8,265.00 | 8,265.00 | 0.0M |
| 2024-10-11 | 7,962.00 | 7,962.00 | 7,935.00 | 7,935.00 | 0.0M |
| 2024-10-10 | 7,996.00 | 7,996.00 | 7,991.12 | 7,991.12 | 0.0M |
| 2024-10-08 | 8,045.99 | 8,045.99 | 8,045.99 | 8,045.99 | 0.0M |
| 2024-10-03 | 7,960.00 | 7,997.00 | 7,960.00 | 7,997.00 | 0.0M |
| 2024-10-02 | 7,938.55 | 7,981.50 | 7,907.00 | 7,981.50 | 0.0M |
| 2024-09-30 | 7,909.75 | 7,909.75 | 7,909.75 | 7,909.75 | 0.0M |
| 2024-09-26 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0M |
| 2024-09-25 | 7,772.61 | 7,795.00 | 7,760.00 | 7,793.00 | 0.0M |
| 2024-09-24 | 7,696.18 | 7,760.00 | 7,550.00 | 7,690.22 | 0.0M |
| 2024-09-20 | 7,557.76 | 7,584.41 | 7,557.76 | 7,584.02 | 0.0M |
| 2024-09-18 | 7,453.00 | 7,453.00 | 7,389.00 | 7,389.38 | 0.0M |
| 2024-09-17 | 7,291.20 | 7,326.00 | 7,291.20 | 7,320.00 | 0.0M |
| 2024-09-13 | 7,314.00 | 7,314.00 | 7,314.00 | 7,314.00 | 0.0M |
| 2024-09-11 | 7,303.00 | 7,345.00 | 7,303.00 | 7,345.00 | 0.0M |
| 2024-09-09 | 7,265.00 | 7,372.79 | 7,242.83 | 7,242.83 | 0.0M |
| 2024-09-06 | 7,272.88 | 7,272.88 | 7,272.88 | 7,272.88 | 0.0M |
| 2024-09-04 | 7,164.90 | 7,300.00 | 7,145.00 | 7,219.00 | 0.0M |
| 2024-09-03 | 7,320.00 | 7,320.00 | 7,234.00 | 7,234.00 | 0.0M |
| 2024-08-30 | 7,190.00 | 7,345.79 | 7,190.00 | 7,345.79 | 0.0M |
| 2024-08-29 | 7,320.00 | 7,320.00 | 7,308.80 | 7,312.00 | 0.0M |
| 2024-08-28 | 7,285.51 | 7,287.00 | 7,285.51 | 7,287.00 | 0.0M |
| 2024-08-26 | 7,250.00 | 7,284.00 | 7,237.00 | 7,237.00 | 0.0M |
| 2024-08-23 | 7,139.98 | 7,139.98 | 7,126.00 | 7,138.80 | 0.0M |
| 2024-08-22 | 7,164.99 | 7,184.24 | 7,121.00 | 7,144.50 | 0.0M |
| 2024-08-21 | 7,100.00 | 7,112.00 | 7,100.00 | 7,112.00 | 0.0M |
| 2024-08-20 | 6,900.04 | 6,900.04 | 6,900.03 | 6,900.03 | 0.0M |
| 2024-08-19 | 6,800.00 | 6,817.00 | 6,799.00 | 6,803.00 | 0.0M |
| 2024-08-16 | 6,739.00 | 6,739.00 | 6,739.00 | 6,739.00 | 0.0M |
| 2024-08-15 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 0.0M |
| 2024-08-14 | 6,740.00 | 6,771.00 | 6,723.00 | 6,723.00 | 0.0M |
| 2024-08-12 | 6,541.00 | 6,587.77 | 6,540.99 | 6,554.83 | 0.0M |
| 2024-08-09 | 6,560.00 | 6,609.60 | 6,560.00 | 6,609.60 | 0.0M |
| 2024-08-08 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | 0.0M |
| 2024-08-07 | 6,766.07 | 6,766.07 | 6,606.00 | 6,606.00 | 0.0M |
| 2024-08-06 | 6,900.00 | 6,956.15 | 6,840.00 | 6,956.15 | 0.0M |
| 2024-08-05 | 6,802.00 | 6,852.29 | 6,760.00 | 6,760.00 | 0.0M |
| 2024-08-02 | 6,760.00 | 6,802.00 | 6,760.00 | 6,802.00 | 0.0M |
| 2024-08-01 | 6,724.00 | 6,735.25 | 6,724.00 | 6,735.25 | 0.0M |
| 2024-07-31 | 6,846.00 | 6,846.00 | 6,846.00 | 6,846.00 | 0.0M |
| 2024-07-30 | 6,765.00 | 6,809.00 | 6,683.62 | 6,770.00 | 0.0M |
| 2024-07-29 | 6,637.51 | 6,637.51 | 6,637.51 | 6,637.51 | 0.0M |
| 2024-07-26 | 6,627.26 | 6,627.26 | 6,627.26 | 6,627.26 | 0.0M |
| 2024-07-25 | 6,568.92 | 6,568.92 | 6,568.92 | 6,568.92 | 0.0M |
| 2024-07-24 | 6,455.00 | 6,466.15 | 6,455.00 | 6,466.15 | 0.0M |
| 2024-07-23 | 6,566.00 | 6,570.00 | 6,530.00 | 6,570.00 | 0.0M |
| 2024-07-19 | 6,570.00 | 6,574.24 | 6,570.00 | 6,574.24 | 0.0M |
| 2024-07-18 | 6,595.00 | 6,597.00 | 6,595.00 | 6,595.48 | 0.0M |
| 2024-07-17 | 6,599.99 | 6,620.00 | 6,599.99 | 6,600.01 | 0.0M |
| 2024-07-16 | 6,362.52 | 6,510.00 | 6,362.51 | 6,510.00 | 0.0M |
| 2024-07-15 | 6,381.35 | 6,381.35 | 6,297.00 | 6,297.00 | 0.0M |
| 2024-07-12 | 6,330.00 | 6,405.00 | 6,330.00 | 6,405.00 | 0.0M |
| 2024-07-10 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0.0M |
| 2024-07-09 | 6,055.00 | 6,055.00 | 6,055.00 | 6,055.00 | 0.0M |
| 2024-07-05 | 6,056.00 | 6,070.02 | 6,046.03 | 6,070.02 | 0.0M |
| 2024-07-03 | 6,063.00 | 6,063.00 | 6,063.00 | 6,063.00 | 0.0M |
| 2024-07-01 | 6,196.03 | 6,196.03 | 6,196.03 | 6,196.03 | 0.0M |
| 2024-06-28 | 6,298.00 | 6,302.00 | 6,298.00 | 6,298.52 | 0.0M |
| 2024-06-27 | 6,200.02 | 6,270.00 | 6,200.02 | 6,270.00 | 0.0M |
| 2024-06-26 | 6,245.10 | 6,245.10 | 6,245.10 | 6,245.10 | 0.0M |
| 2024-06-25 | 6,160.00 | 6,160.00 | 6,144.75 | 6,144.75 | 0.0M |
| 2024-06-24 | 6,295.03 | 6,324.56 | 6,295.03 | 6,316.31 | 0.0M |
| 2024-06-21 | 6,439.09 | 6,444.00 | 6,439.09 | 6,444.00 | 0.0M |
| 2024-06-20 | 6,520.00 | 6,520.00 | 6,430.00 | 6,481.56 | 0.0M |
| 2024-06-18 | 6,535.00 | 6,535.00 | 6,403.01 | 6,520.00 | 0.0M |
| 2024-06-17 | 6,428.11 | 6,505.00 | 6,419.00 | 6,505.00 | 0.0M |
| 2024-06-14 | 6,372.50 | 6,372.50 | 6,362.00 | 6,362.00 | 0.0M |
| 2024-06-13 | 6,424.75 | 6,431.50 | 6,393.24 | 6,427.55 | 0.0M |
| 2024-06-12 | 6,500.00 | 6,508.00 | 6,434.00 | 6,494.96 | 0.0M |
| 2024-06-11 | 6,060.11 | 6,162.80 | 6,060.11 | 6,153.00 | 0.0M |
| 2024-06-10 | 6,056.11 | 6,084.00 | 6,051.23 | 6,053.15 | 0.0M |
| 2024-06-07 | 5,818.00 | 6,022.60 | 5,818.00 | 6,016.00 | 0.0M |
| 2024-06-06 | 5,780.00 | 5,967.60 | 5,780.00 | 5,921.95 | 0.0M |
| 2024-06-05 | 5,760.00 | 5,793.50 | 5,760.00 | 5,782.00 | 0.0M |
| 2024-06-04 | 5,858.30 | 5,858.30 | 5,853.87 | 5,853.87 | 0.0M |
| 2024-06-03 | 5,791.00 | 5,818.71 | 5,789.11 | 5,818.71 | 0.0M |
| 2024-05-31 | 5,632.50 | 5,632.50 | 5,609.00 | 5,609.00 | 0.0M |
| 2024-05-30 | 5,584.00 | 5,593.00 | 5,584.00 | 5,588.98 | 0.0M |
| 2024-05-29 | 5,497.97 | 5,513.00 | 5,497.97 | 5,511.15 | 0.0M |
| 2024-05-28 | 5,497.11 | 5,532.52 | 5,497.11 | 5,517.35 | 0.0M |
| 2024-05-24 | 5,447.00 | 5,447.00 | 5,447.00 | 5,447.00 | 0.0M |
| 2024-05-23 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0M |
| 2024-05-22 | 5,543.00 | 5,543.00 | 5,541.00 | 5,541.00 | 0.0M |
| 2024-05-21 | 5,541.00 | 5,564.56 | 5,541.00 | 5,560.69 | 0.0M |
| 2024-05-20 | 5,645.00 | 5,673.23 | 5,590.00 | 5,590.00 | 0.0M |
| 2024-05-17 | 5,700.00 | 5,700.00 | 5,685.00 | 5,692.60 | 0.0M |
| 2024-05-16 | 5,804.00 | 5,804.00 | 5,733.20 | 5,734.85 | 0.0M |
| 2024-05-15 | 5,803.00 | 5,803.00 | 5,803.00 | 5,803.00 | 0.0M |
| 2024-05-14 | 5,690.90 | 5,690.90 | 5,690.90 | 5,690.90 | 0.0M |
| 2024-05-13 | 5,799.65 | 5,799.65 | 5,733.00 | 5,743.50 | 0.0M |
| 2024-05-10 | 5,812.00 | 5,812.00 | 5,802.03 | 5,802.03 | 0.0M |
| 2024-05-09 | 5,841.75 | 5,893.00 | 5,840.00 | 5,842.10 | 0.0M |
| 2024-05-08 | 5,757.00 | 5,757.00 | 5,757.00 | 5,757.00 | 0.0M |
| 2024-05-07 | 5,792.00 | 5,792.00 | 5,792.00 | 5,792.00 | 0.0M |
| 2024-05-06 | 5,825.00 | 5,850.00 | 5,809.85 | 5,809.85 | 0.0M |
| 2024-05-03 | 5,797.00 | 5,815.00 | 5,787.00 | 5,815.00 | 0.0M |
| 2024-05-02 | 5,647.00 | 5,647.00 | 5,647.00 | 5,647.00 | 0.0M |
| 2024-04-30 | 5,750.00 | 5,750.00 | 5,708.00 | 5,708.00 | 0.0M |
| 2024-04-29 | 5,724.20 | 5,724.20 | 5,704.00 | 5,704.00 | 0.0M |
| 2024-04-26 | 5,680.02 | 5,760.00 | 5,680.02 | 5,739.00 | 0.0M |
| 2024-04-25 | 5,655.00 | 5,714.90 | 5,655.00 | 5,712.00 | 0.0M |
| 2024-04-24 | 5,686.15 | 5,686.15 | 5,669.00 | 5,669.00 | 0.0M |
| 2024-04-23 | 5,764.60 | 5,800.00 | 5,760.00 | 5,760.00 | 0.0M |
| 2024-04-22 | 5,740.00 | 5,750.00 | 5,740.00 | 5,740.00 | 0.0M |
| 2024-04-17 | 5,651.00 | 5,651.00 | 5,600.06 | 5,651.00 | 0.0M |
| 2024-04-16 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0M |
| 2024-04-15 | 5,689.00 | 5,689.00 | 5,670.00 | 5,670.00 | 0.0M |
| 2024-04-11 | 5,733.00 | 5,733.00 | 5,612.04 | 5,612.04 | 0.0M |
| 2024-04-09 | 5,922.40 | 5,922.40 | 5,922.40 | 5,922.40 | 0.0M |
| 2024-04-08 | 5,916.00 | 5,916.00 | 5,905.03 | 5,905.03 | 0.0M |
| 2024-04-04 | 5,972.03 | 5,972.03 | 5,967.47 | 5,967.47 | 0.0M |
| 2024-04-03 | 5,989.00 | 5,993.53 | 5,978.00 | 5,978.00 | 0.0M |
| 2024-04-02 | 6,079.00 | 6,079.00 | 6,025.00 | 6,025.00 | 0.0M |
| 2024-03-22 | 6,608.00 | 6,608.00 | 6,553.40 | 6,572.08 | 0.0M |
| 2024-03-21 | 6,597.03 | 6,606.00 | 6,597.03 | 6,606.00 | 0.0M |
| 2024-03-20 | 6,383.76 | 6,383.76 | 6,222.02 | 6,356.26 | 0.0M |
| 2024-03-19 | 6,352.00 | 6,352.00 | 6,352.00 | 6,352.00 | 0.0M |
| 2024-03-15 | 6,285.50 | 6,285.50 | 6,285.50 | 6,285.50 | 0.0M |
| 2024-03-13 | 6,357.20 | 6,382.84 | 6,339.30 | 6,339.50 | 0.0M |
| 2024-03-12 | 6,301.23 | 6,301.23 | 6,301.23 | 6,301.23 | 0.0M |
| 2024-03-11 | 6,224.20 | 6,224.20 | 6,224.00 | 6,224.00 | 0.0M |
| 2024-03-08 | 6,290.00 | 6,290.00 | 6,275.00 | 6,283.40 | 0.0M |
| 2024-03-07 | 6,348.11 | 6,380.74 | 6,348.11 | 6,380.74 | 0.0M |
| 2024-03-06 | 6,348.11 | 6,348.11 | 6,348.11 | 6,348.11 | 0.0M |
| 2024-03-05 | 6,414.00 | 6,432.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2024-03-04 | 6,474.00 | 6,475.00 | 6,460.00 | 6,460.00 | 0.0M |
| 2024-02-28 | 6,445.00 | 6,481.00 | 6,442.43 | 6,442.43 | 0.0M |
| 2024-02-23 | 6,350.00 | 6,350.25 | 6,350.00 | 6,350.25 | 0.0M |
| 2024-02-22 | 6,225.00 | 6,321.00 | 6,225.00 | 6,321.00 | 0.0M |
| 2024-02-21 | 6,076.30 | 6,173.03 | 6,076.30 | 6,173.03 | 0.0M |
| 2024-02-20 | 6,076.21 | 6,173.00 | 6,076.21 | 6,173.00 | 0.0M |
| 2024-02-16 | 6,185.00 | 6,185.00 | 6,184.00 | 6,184.00 | 0.0M |
| 2024-02-15 | 6,100.00 | 6,122.00 | 6,100.00 | 6,122.00 | 0.0M |
| 2024-02-14 | 6,128.30 | 6,128.30 | 6,111.00 | 6,111.00 | 0.0M |
| 2024-02-13 | 6,148.00 | 6,170.00 | 6,127.50 | 6,127.50 | 0.0M |
| 2024-02-12 | 6,275.00 | 6,275.00 | 6,273.00 | 6,273.00 | 0.0M |
| 2024-02-08 | 6,207.03 | 6,207.03 | 6,090.01 | 6,090.01 | 0.0M |
| 2024-02-07 | 6,075.01 | 6,195.00 | 6,075.01 | 6,195.00 | 0.0M |
| 2024-02-06 | 6,060.25 | 6,065.62 | 6,050.11 | 6,065.62 | 0.0M |
| 2024-02-02 | 6,047.49 | 6,068.38 | 6,047.49 | 6,068.38 | 0.0M |
| 2024-02-01 | 6,119.85 | 6,143.25 | 6,119.85 | 6,143.25 | 0.0M |
| 2024-01-31 | 6,064.50 | 6,064.50 | 6,064.50 | 6,064.50 | 0.0M |
| 2024-01-30 | 6,102.01 | 6,150.00 | 6,102.01 | 6,145.85 | 0.0M |
| 2024-01-29 | 6,055.93 | 6,102.00 | 6,055.93 | 6,102.00 | 0.0M |
| 2024-01-25 | 6,050.00 | 6,055.93 | 6,025.00 | 6,055.93 | 0.0M |
| 2024-01-24 | 5,997.50 | 5,997.50 | 5,997.50 | 5,997.50 | 0.0M |
| 2024-01-23 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2024-01-22 | 6,168.00 | 6,168.00 | 6,142.00 | 6,142.00 | 0.0M |
| 2024-01-19 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0M |
| 2024-01-18 | 6,089.92 | 6,142.00 | 6,089.92 | 6,142.00 | 0.0M |
| 2024-01-17 | 6,213.00 | 6,213.00 | 6,113.00 | 6,113.00 | 0.0M |
| 2024-01-11 | 6,008.50 | 6,008.50 | 6,000.00 | 6,000.00 | 0.0M |
| 2024-01-09 | 5,912.85 | 5,912.85 | 5,912.85 | 5,912.85 | 0.0M |
| 2024-01-08 | 5,854.93 | 5,854.93 | 5,854.93 | 5,854.93 | 0.0M |
| 2024-01-05 | 5,771.98 | 5,784.00 | 5,771.98 | 5,777.33 | 0.0M |
| 2024-01-03 | 5,600.02 | 5,775.00 | 5,600.01 | 5,775.00 | 0.0M |
| 2024-01-02 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0M |