14,960.00
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 | 15,300.00 | 15,400.00 | 14,815.00 | 14,960.00 | 0.2M |
| 2025-09-25 | 15,720.00 | 15,910.00 | 15,565.00 | 15,675.00 | 0.2M |
| 2025-09-24 | 15,765.00 | 16,035.00 | 15,545.00 | 16,010.00 | 0.1M |
| 2025-09-23 | 16,050.00 | 16,090.00 | 15,770.00 | 15,995.00 | 0.1M |
| 2025-09-22 | 15,660.00 | 15,870.00 | 15,535.00 | 15,720.00 | 0.2M |
| 2025-09-19 | 15,640.00 | 15,680.00 | 15,300.00 | 15,680.00 | 0.2M |
| 2025-09-18 | 14,845.00 | 15,515.00 | 14,622.00 | 15,380.00 | 0.4M |
| 2025-09-17 | 14,685.00 | 14,840.00 | 14,580.00 | 14,670.00 | 0.2M |
| 2025-09-16 | 14,645.00 | 15,035.00 | 14,635.00 | 15,015.00 | 0.2M |
| 2025-09-15 | 14,470.00 | 14,585.00 | 14,180.00 | 14,580.00 | 0.2M |
| 2025-09-12 | 13,870.00 | 14,220.00 | 13,870.00 | 14,140.00 | 0.2M |
| 2025-09-11 | 13,595.00 | 13,600.00 | 13,295.00 | 13,495.00 | 0.1M |
| 2025-09-10 | 13,090.00 | 13,360.00 | 13,090.00 | 13,355.00 | 0.2M |
| 2025-09-09 | 12,605.00 | 12,865.00 | 12,530.00 | 12,865.00 | 0.1M |
| 2025-09-08 | 12,450.00 | 12,470.00 | 12,290.00 | 12,470.00 | 0.0M |
| 2025-09-05 | 12,280.00 | 12,350.00 | 12,210.00 | 12,260.00 | 0.1M |
| 2025-09-04 | 11,745.00 | 12,115.00 | 11,745.00 | 12,005.00 | 0.1M |
| 2025-09-03 | 11,595.00 | 11,730.00 | 11,505.00 | 11,715.00 | 0.0M |
| 2025-09-02 | 11,650.00 | 11,650.00 | 11,545.00 | 11,625.00 | 0.0M |
| 2025-09-01 | 11,690.00 | 11,725.00 | 11,515.00 | 11,585.00 | 0.0M |
| 2025-08-29 | 11,950.00 | 12,040.00 | 11,905.00 | 11,905.00 | 0.0M |
| 2025-08-28 | 11,475.00 | 11,940.00 | 11,475.00 | 11,905.00 | 0.0M |
| 2025-08-27 | 11,760.00 | 11,760.00 | 11,560.00 | 11,695.00 | 0.1M |
| 2025-08-26 | 11,720.00 | 11,740.00 | 11,600.00 | 11,655.00 | 0.0M |
| 2025-08-25 | 11,505.00 | 11,720.00 | 11,505.00 | 11,670.00 | 0.1M |
| 2025-08-22 | 11,330.00 | 11,385.00 | 11,290.00 | 11,370.00 | 0.0M |
| 2025-08-21 | 11,315.00 | 11,360.00 | 11,250.00 | 11,260.00 | 0.0M |
| 2025-08-20 | 11,410.00 | 11,480.00 | 10,965.00 | 11,360.00 | 0.1M |
| 2025-08-19 | 11,910.00 | 11,910.00 | 11,625.00 | 11,705.00 | 0.0M |
| 2025-08-18 | 11,955.00 | 11,955.00 | 11,790.00 | 11,820.00 | 0.0M |
| 2025-08-14 | 12,320.00 | 12,320.00 | 12,060.00 | 12,190.00 | 0.0M |
| 2025-08-13 | 12,165.00 | 12,280.00 | 12,085.00 | 12,270.00 | 0.1M |
| 2025-08-12 | 11,995.00 | 12,190.00 | 11,905.00 | 11,915.00 | 0.1M |
| 2025-08-11 | 11,850.00 | 11,965.00 | 11,850.00 | 11,965.00 | 0.0M |
| 2025-08-08 | 11,860.00 | 12,005.00 | 11,772.00 | 11,825.00 | 0.0M |
| 2025-08-07 | 11,740.00 | 11,845.00 | 11,570.00 | 11,845.00 | 0.1M |
| 2025-08-06 | 11,700.00 | 11,740.00 | 11,560.00 | 11,740.00 | 0.1M |
| 2025-08-05 | 11,830.00 | 11,880.00 | 11,700.00 | 11,835.00 | 0.1M |
| 2025-08-04 | 11,500.00 | 11,625.00 | 11,405.00 | 11,605.00 | 0.1M |
| 2025-08-01 | 11,995.00 | 12,000.00 | 11,540.00 | 11,560.00 | 0.2M |
| 2025-07-31 | 12,255.00 | 12,315.00 | 12,050.00 | 12,220.00 | 0.1M |
| 2025-07-30 | 12,025.00 | 12,190.00 | 12,025.00 | 12,085.00 | 0.1M |
| 2025-07-29 | 11,915.00 | 12,110.00 | 11,725.00 | 12,015.00 | 0.1M |
| 2025-07-28 | 11,860.00 | 11,975.00 | 11,750.00 | 11,930.00 | 0.2M |
| 2025-07-25 | 11,930.00 | 12,020.00 | 11,840.00 | 11,860.00 | 0.0M |
| 2025-07-24 | 12,210.00 | 12,250.00 | 11,900.00 | 11,930.00 | 0.1M |
| 2025-07-23 | 12,055.00 | 12,055.00 | 11,730.00 | 12,000.00 | 0.1M |
| 2025-07-22 | 12,305.00 | 12,305.00 | 11,985.00 | 12,015.00 | 0.2M |
| 2025-07-21 | 12,250.00 | 12,330.00 | 12,205.00 | 12,295.00 | 0.1M |
| 2025-07-18 | 12,270.00 | 12,335.00 | 12,165.00 | 12,260.00 | 0.2M |
| 2025-07-17 | 12,520.00 | 12,625.00 | 12,095.00 | 12,270.00 | 0.4M |
| 2025-07-16 | 12,810.00 | 12,900.00 | 12,690.00 | 12,820.00 | 0.1M |
| 2025-07-15 | 12,710.00 | 12,810.00 | 12,530.00 | 12,810.00 | 0.2M |
| 2025-07-14 | 12,650.00 | 12,885.00 | 12,650.00 | 12,780.00 | 0.1M |
| 2025-07-11 | 12,895.00 | 13,175.00 | 12,660.00 | 12,710.00 | 0.2M |
| 2025-07-10 | 12,810.00 | 12,835.00 | 12,670.00 | 12,830.00 | 0.1M |
| 2025-07-09 | 12,500.00 | 12,640.00 | 12,425.00 | 12,570.00 | 0.1M |
| 2025-07-08 | 12,200.00 | 12,580.00 | 12,110.00 | 12,580.00 | 0.1M |
| 2025-07-07 | 12,040.00 | 12,190.00 | 11,935.00 | 12,185.00 | 0.1M |
| 2025-07-04 | 12,620.00 | 12,620.00 | 12,170.00 | 12,180.00 | 0.1M |
| 2025-07-03 | 12,620.00 | 12,640.00 | 12,480.00 | 12,620.00 | 0.1M |
| 2025-07-02 | 12,505.00 | 12,630.00 | 12,270.00 | 12,480.00 | 0.2M |
| 2025-07-01 | 13,060.00 | 13,200.00 | 12,750.00 | 12,775.00 | 0.2M |
| 2025-06-30 | 12,770.00 | 13,065.00 | 12,770.00 | 12,880.00 | 0.2M |
| 2025-06-27 | 13,160.00 | 13,160.00 | 12,635.00 | 12,685.00 | 0.2M |
| 2025-06-26 | 13,330.00 | 13,435.00 | 13,005.00 | 13,135.00 | 0.3M |
| 2025-06-25 | 13,100.00 | 13,700.00 | 12,925.00 | 13,075.00 | 0.4M |
| 2025-06-24 | 12,320.00 | 12,670.00 | 12,310.00 | 12,645.00 | 0.2M |
| 2025-06-23 | 11,640.00 | 11,945.00 | 11,545.00 | 11,935.00 | 0.1M |
| 2025-06-20 | 11,695.00 | 11,935.00 | 11,695.00 | 11,875.00 | 0.1M |
| 2025-06-19 | 11,725.00 | 11,875.00 | 11,580.00 | 11,635.00 | 0.1M |
| 2025-06-18 | 11,720.00 | 11,830.00 | 11,660.00 | 11,765.00 | 0.1M |
| 2025-06-17 | 11,820.00 | 12,190.00 | 11,685.00 | 11,880.00 | 0.2M |
| 2025-06-16 | 11,170.00 | 11,685.00 | 11,170.00 | 11,650.00 | 0.1M |
| 2025-06-13 | 11,645.00 | 11,645.00 | 11,170.00 | 11,260.00 | 0.1M |
| 2025-06-12 | 11,575.00 | 11,650.00 | 11,420.00 | 11,455.00 | 0.1M |
| 2025-06-11 | 11,035.00 | 11,550.00 | 11,035.00 | 11,550.00 | 0.1M |
| 2025-06-10 | 11,010.00 | 11,050.00 | 10,897.00 | 10,950.00 | 0.1M |
| 2025-06-09 | 11,165.00 | 11,270.00 | 10,950.00 | 10,990.00 | 0.5M |
| 2025-06-05 | 10,760.00 | 11,140.00 | 10,680.00 | 10,905.00 | 1.0M |
| 2025-06-04 | 10,315.00 | 10,700.00 | 10,315.00 | 10,575.00 | 0.4M |
| 2025-06-02 | 10,045.00 | 10,170.00 | 10,000.00 | 10,035.00 | 0.0M |
| 2025-05-30 | 10,225.00 | 10,240.00 | 10,040.00 | 10,125.00 | 0.0M |
| 2025-05-29 | 10,460.00 | 10,460.00 | 10,170.00 | 10,310.00 | 0.2M |
| 2025-05-28 | 9,940.00 | 10,240.00 | 9,895.00 | 10,090.00 | 0.3M |
| 2025-05-27 | 9,735.00 | 9,790.00 | 9,675.00 | 9,745.00 | 0.0M |
| 2025-05-26 | 9,605.00 | 9,785.00 | 9,490.00 | 9,785.00 | 0.0M |
| 2025-05-23 | 9,525.00 | 9,645.00 | 9,525.00 | 9,555.00 | 0.0M |
| 2025-05-22 | 9,635.00 | 9,665.00 | 9,440.00 | 9,450.00 | 0.1M |
| 2025-05-21 | 9,810.00 | 9,810.00 | 9,695.00 | 9,770.00 | 0.2M |
| 2025-05-20 | 9,815.00 | 10,000.00 | 9,740.00 | 9,765.00 | 0.0M |
| 2025-05-19 | 9,860.00 | 9,950.00 | 9,635.00 | 9,725.00 | 0.5M |
| 2025-05-16 | 10,070.00 | 10,070.00 | 9,955.00 | 9,990.00 | 0.0M |
| 2025-05-15 | 10,265.00 | 10,290.00 | 9,915.00 | 9,950.00 | 0.4M |
| 2025-05-14 | 10,105.00 | 10,290.00 | 10,105.00 | 10,285.00 | 0.0M |
| 2025-05-13 | 9,840.00 | 9,955.00 | 9,750.00 | 9,900.00 | 0.0M |
| 2025-05-12 | 9,565.00 | 9,660.00 | 9,510.00 | 9,660.00 | 0.0M |
| 2025-05-09 | 9,495.00 | 9,495.00 | 9,270.00 | 9,385.00 | 0.3M |
| 2025-05-08 | 9,440.00 | 9,605.00 | 9,400.00 | 9,450.00 | 0.0M |
| 2025-05-07 | 9,405.00 | 9,415.00 | 9,250.00 | 9,335.00 | 0.0M |
| 2025-05-02 | 9,065.00 | 9,265.00 | 8,985.00 | 9,210.00 | 0.5M |
| 2025-04-30 | 9,065.00 | 9,065.00 | 8,850.00 | 8,990.00 | 0.0M |
| 2025-04-29 | 9,120.00 | 9,150.00 | 9,000.00 | 9,085.00 | 0.0M |
| 2025-04-28 | 9,285.00 | 9,285.00 | 8,985.00 | 9,060.00 | 0.1M |
| 2025-04-25 | 9,195.00 | 9,285.00 | 9,165.00 | 9,275.00 | 0.1M |
| 2025-04-24 | 9,180.00 | 9,180.00 | 8,925.00 | 8,960.00 | 0.1M |
| 2025-04-23 | 8,845.00 | 9,075.00 | 8,845.00 | 9,070.00 | 0.3M |
| 2025-04-22 | 8,785.00 | 8,785.00 | 8,610.00 | 8,650.00 | 0.0M |
| 2025-04-21 | 8,775.00 | 9,010.00 | 8,775.00 | 8,810.00 | 0.0M |
| 2025-04-18 | 8,710.00 | 8,780.00 | 8,615.00 | 8,765.00 | 0.0M |
| 2025-04-17 | 8,560.00 | 8,710.00 | 8,540.00 | 8,710.00 | 0.1M |
| 2025-04-16 | 8,765.00 | 8,765.00 | 8,560.00 | 8,585.00 | 0.0M |
| 2025-04-15 | 8,910.00 | 9,000.00 | 8,860.00 | 8,935.00 | 0.0M |
| 2025-04-14 | 9,065.00 | 9,080.00 | 8,820.00 | 8,900.00 | 0.0M |
| 2025-04-11 | 8,670.00 | 8,905.00 | 8,600.00 | 8,905.00 | 0.0M |
| 2025-04-10 | 9,130.00 | 9,130.00 | 8,765.00 | 8,900.00 | 0.1M |
| 2025-04-09 | 8,155.00 | 8,285.00 | 7,920.00 | 8,050.00 | 0.1M |
| 2025-04-08 | 8,500.00 | 8,530.00 | 8,230.00 | 8,290.00 | 0.1M |
| 2025-04-07 | 8,400.00 | 8,600.00 | 8,120.00 | 8,120.00 | 0.1M |
| 2025-04-04 | 9,215.00 | 9,415.00 | 8,790.00 | 8,985.00 | 0.1M |
| 2025-04-03 | 9,270.00 | 9,520.00 | 9,240.00 | 9,520.00 | 0.0M |
| 2025-04-02 | 9,750.00 | 9,795.00 | 9,530.00 | 9,590.00 | 0.1M |
| 2025-04-01 | 9,530.00 | 9,640.00 | 9,420.00 | 9,625.00 | 0.1M |
| 2025-03-31 | 9,580.00 | 9,580.00 | 9,325.00 | 9,385.00 | 0.7M |
| 2025-03-28 | 10,090.00 | 10,090.00 | 9,740.00 | 9,805.00 | 0.0M |
| 2025-03-27 | 10,210.00 | 10,330.00 | 10,105.00 | 10,135.00 | 0.1M |
| 2025-03-26 | 10,220.00 | 10,500.00 | 10,220.00 | 10,450.00 | 0.1M |
| 2025-03-25 | 10,600.00 | 10,600.00 | 10,220.00 | 10,220.00 | 0.1M |
| 2025-03-24 | 10,425.00 | 10,600.00 | 10,410.00 | 10,470.00 | 0.3M |
| 2025-03-21 | 10,515.00 | 10,765.00 | 10,485.00 | 10,570.00 | 0.1M |
| 2025-03-20 | 10,295.00 | 10,460.00 | 10,290.00 | 10,440.00 | 0.3M |
| 2025-03-19 | 10,040.00 | 10,325.00 | 10,010.00 | 10,245.00 | 0.0M |
| 2025-03-18 | 10,150.00 | 10,255.00 | 10,000.00 | 10,085.00 | 0.3M |
| 2025-03-17 | 10,000.00 | 10,130.00 | 9,945.00 | 10,045.00 | 0.7M |
| 2025-03-14 | 9,560.00 | 9,865.00 | 9,550.00 | 9,845.00 | 0.1M |
| 2025-03-13 | 9,770.00 | 9,820.00 | 9,440.00 | 9,525.00 | 0.1M |
| 2025-03-12 | 9,250.00 | 9,610.00 | 9,215.00 | 9,595.00 | 0.1M |
| 2025-03-11 | 8,870.00 | 9,130.00 | 8,785.00 | 9,120.00 | 0.0M |
| 2025-03-10 | 9,250.00 | 9,325.00 | 9,165.00 | 9,170.00 | 0.0M |
| 2025-03-07 | 9,205.00 | 9,325.00 | 9,110.00 | 9,280.00 | 0.0M |
| 2025-03-06 | 9,515.00 | 9,530.00 | 9,205.00 | 9,280.00 | 0.0M |
| 2025-03-05 | 9,390.00 | 9,535.00 | 9,355.00 | 9,515.00 | 0.0M |
| 2025-03-04 | 9,435.00 | 9,435.00 | 9,185.00 | 9,280.00 | 0.1M |
| 2025-02-28 | 9,615.00 | 9,615.00 | 9,445.00 | 9,480.00 | 0.1M |
| 2025-02-27 | 10,270.00 | 10,320.00 | 9,915.00 | 9,950.00 | 0.1M |
| 2025-02-26 | 10,145.00 | 10,300.00 | 10,095.00 | 10,200.00 | 0.0M |
| 2025-02-25 | 10,065.00 | 10,195.00 | 10,010.00 | 10,175.00 | 0.1M |
| 2025-02-24 | 10,430.00 | 10,430.00 | 10,200.00 | 10,315.00 | 0.0M |
| 2025-02-21 | 10,690.00 | 10,740.00 | 10,595.00 | 10,690.00 | 0.1M |
| 2025-02-20 | 10,985.00 | 10,985.00 | 10,645.00 | 10,735.00 | 0.1M |
| 2025-02-19 | 10,715.00 | 11,105.00 | 10,665.00 | 11,010.00 | 0.1M |
| 2025-02-18 | 10,575.00 | 10,610.00 | 10,440.00 | 10,525.00 | 0.0M |
| 2025-02-17 | 10,580.00 | 10,735.00 | 10,540.00 | 10,580.00 | 0.0M |
| 2025-02-14 | 10,510.00 | 10,600.00 | 10,390.00 | 10,495.00 | 0.0M |
| 2025-02-13 | 10,115.00 | 10,400.00 | 10,095.00 | 10,400.00 | 0.0M |
| 2025-02-12 | 10,095.00 | 10,135.00 | 9,995.00 | 10,075.00 | 0.0M |
| 2025-02-11 | 10,130.00 | 10,215.00 | 10,045.00 | 10,125.00 | 0.1M |
| 2025-02-10 | 9,965.00 | 10,120.00 | 9,820.00 | 10,080.00 | 0.1M |
| 2025-02-07 | 10,245.00 | 10,245.00 | 10,080.00 | 10,100.00 | 0.1M |
| 2025-02-06 | 10,070.00 | 10,190.00 | 9,970.00 | 10,110.00 | 0.0M |
| 2025-02-05 | 9,710.00 | 9,900.00 | 9,710.00 | 9,810.00 | 0.1M |
| 2025-02-04 | 9,650.00 | 9,810.00 | 9,520.00 | 9,555.00 | 0.1M |
| 2025-02-03 | 9,700.00 | 9,730.00 | 9,370.00 | 9,470.00 | 0.2M |
| 2025-01-31 | 10,095.00 | 10,320.00 | 10,000.00 | 10,125.00 | 0.2M |
| 2025-01-24 | 10,980.00 | 11,155.00 | 10,870.00 | 10,960.00 | 0.1M |
| 2025-01-23 | 11,140.00 | 11,140.00 | 10,810.00 | 10,885.00 | 0.1M |
| 2025-01-22 | 10,935.00 | 11,230.00 | 10,800.00 | 11,205.00 | 0.1M |
| 2025-01-21 | 10,915.00 | 11,255.00 | 10,610.00 | 10,800.00 | 0.1M |
| 2025-01-20 | 10,940.00 | 10,940.00 | 10,635.00 | 10,685.00 | 0.0M |
| 2025-01-17 | 10,370.00 | 10,790.00 | 10,360.00 | 10,755.00 | 0.1M |
| 2025-01-16 | 10,420.00 | 10,510.00 | 10,340.00 | 10,350.00 | 0.0M |
| 2025-01-15 | 10,085.00 | 10,210.00 | 9,985.00 | 10,100.00 | 0.0M |
| 2025-01-14 | 10,100.00 | 10,115.00 | 9,910.00 | 9,980.00 | 0.0M |
| 2025-01-13 | 10,290.00 | 10,335.00 | 9,975.00 | 10,025.00 | 0.1M |
| 2025-01-10 | 10,415.00 | 10,600.00 | 10,360.00 | 10,410.00 | 0.1M |
| 2025-01-09 | 10,325.00 | 10,460.00 | 10,310.00 | 10,375.00 | 0.1M |
| 2025-01-08 | 9,730.00 | 10,270.00 | 9,640.00 | 10,235.00 | 0.1M |
| 2025-01-07 | 10,340.00 | 10,350.00 | 9,845.00 | 9,845.00 | 0.1M |
| 2025-01-06 | 9,475.00 | 10,050.00 | 9,475.00 | 10,005.00 | 0.1M |
| 2025-01-03 | 8,810.00 | 9,355.00 | 8,810.00 | 9,330.00 | 0.0M |
| 2025-01-02 | 8,645.00 | 8,720.00 | 8,550.00 | 8,720.00 | 0.0M |