3,835.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,553.00 | 1,608.00 | 1,530.00 | 1,557.00 | 0.0M |
| 2023-12-28 | 1,498.00 | 1,591.00 | 1,496.00 | 1,584.00 | 0.0M |
| 2023-12-27 | 1,469.00 | 1,513.00 | 1,466.00 | 1,505.00 | 0.0M |
| 2023-12-26 | 1,440.00 | 1,496.00 | 1,427.00 | 1,464.00 | 0.0M |
| 2023-12-25 | 1,450.00 | 1,464.00 | 1,413.00 | 1,442.00 | 0.0M |
| 2023-12-22 | 1,475.00 | 1,491.00 | 1,461.00 | 1,461.00 | 0.0M |
| 2023-12-21 | 1,491.00 | 1,518.00 | 1,467.00 | 1,471.00 | 0.0M |
| 2023-12-20 | 1,497.00 | 1,529.00 | 1,467.00 | 1,522.00 | 0.0M |
| 2023-12-19 | 1,495.00 | 1,497.00 | 1,457.00 | 1,497.00 | 0.0M |
| 2023-12-18 | 1,445.00 | 1,474.00 | 1,433.00 | 1,474.00 | 0.0M |
| 2023-12-15 | 1,438.00 | 1,484.00 | 1,432.00 | 1,466.00 | 0.0M |
| 2023-12-14 | 1,500.00 | 1,506.00 | 1,438.00 | 1,438.00 | 0.0M |
| 2023-12-13 | 1,450.00 | 1,504.00 | 1,434.00 | 1,486.00 | 0.0M |
| 2023-12-12 | 1,509.00 | 1,511.00 | 1,447.00 | 1,466.00 | 0.0M |
| 2023-12-11 | 1,436.00 | 1,492.00 | 1,431.00 | 1,481.00 | 0.0M |
| 2023-12-08 | 1,496.00 | 1,499.00 | 1,423.00 | 1,440.00 | 0.1M |
| 2023-12-07 | 1,617.00 | 1,617.00 | 1,542.00 | 1,543.00 | 0.0M |
| 2023-12-06 | 1,615.00 | 1,620.00 | 1,583.00 | 1,616.00 | 0.0M |
| 2023-12-05 | 1,604.00 | 1,631.00 | 1,583.00 | 1,610.00 | 0.0M |
| 2023-12-04 | 1,585.00 | 1,637.00 | 1,572.00 | 1,622.00 | 0.0M |
| 2023-12-01 | 1,589.00 | 1,589.00 | 1,556.00 | 1,561.00 | 0.0M |
| 2023-11-30 | 1,577.00 | 1,595.00 | 1,550.00 | 1,593.00 | 0.1M |
| 2023-11-29 | 1,531.00 | 1,568.00 | 1,511.00 | 1,537.00 | 0.0M |
| 2023-11-28 | 1,610.00 | 1,623.00 | 1,522.00 | 1,539.00 | 0.1M |
| 2023-11-27 | 1,616.00 | 1,708.00 | 1,584.00 | 1,650.00 | 0.1M |
| 2023-11-24 | 1,577.00 | 1,654.00 | 1,559.00 | 1,599.00 | 0.1M |
| 2023-11-22 | 1,508.00 | 1,585.00 | 1,508.00 | 1,585.00 | 0.0M |
| 2023-11-21 | 1,589.00 | 1,589.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2023-11-20 | 1,564.00 | 1,588.00 | 1,544.00 | 1,568.00 | 0.0M |
| 2023-11-17 | 1,618.00 | 1,619.00 | 1,552.00 | 1,575.00 | 0.0M |
| 2023-11-16 | 1,548.00 | 1,619.00 | 1,505.00 | 1,618.00 | 0.1M |
| 2023-11-15 | 1,521.00 | 1,631.00 | 1,501.00 | 1,548.00 | 0.1M |
| 2023-11-14 | 1,519.00 | 1,562.00 | 1,436.00 | 1,461.00 | 0.1M |
| 2023-11-13 | 1,680.00 | 1,700.00 | 1,492.00 | 1,506.00 | 0.3M |
| 2023-11-10 | 1,479.00 | 1,620.00 | 1,479.00 | 1,620.00 | 0.1M |
| 2023-11-09 | 1,528.00 | 1,581.00 | 1,482.00 | 1,559.00 | 0.0M |
| 2023-11-08 | 1,605.00 | 1,626.00 | 1,533.00 | 1,535.00 | 0.0M |
| 2023-11-07 | 1,646.00 | 1,653.00 | 1,593.00 | 1,624.00 | 0.0M |
| 2023-11-06 | 1,644.00 | 1,685.00 | 1,588.00 | 1,649.00 | 0.1M |
| 2023-11-02 | 1,551.00 | 1,629.00 | 1,512.00 | 1,628.00 | 0.1M |
| 2023-11-01 | 1,380.00 | 1,548.00 | 1,365.00 | 1,511.00 | 0.1M |
| 2023-10-31 | 1,293.00 | 1,375.00 | 1,281.00 | 1,370.00 | 0.0M |
| 2023-10-30 | 1,302.00 | 1,327.00 | 1,281.00 | 1,290.00 | 0.0M |
| 2023-10-27 | 1,291.00 | 1,319.00 | 1,291.00 | 1,312.00 | 0.0M |
| 2023-10-26 | 1,305.00 | 1,334.00 | 1,280.00 | 1,296.00 | 0.0M |
| 2023-10-25 | 1,326.00 | 1,340.00 | 1,298.00 | 1,324.00 | 0.0M |
| 2023-10-24 | 1,305.00 | 1,337.00 | 1,277.00 | 1,316.00 | 0.0M |
| 2023-10-23 | 1,350.00 | 1,351.00 | 1,303.00 | 1,303.00 | 0.0M |
| 2023-10-20 | 1,316.00 | 1,350.00 | 1,304.00 | 1,341.00 | 0.0M |
| 2023-10-19 | 1,334.00 | 1,371.00 | 1,334.00 | 1,340.00 | 0.0M |
| 2023-10-18 | 1,342.00 | 1,369.00 | 1,331.00 | 1,364.00 | 0.0M |
| 2023-10-17 | 1,343.00 | 1,371.00 | 1,340.00 | 1,342.00 | 0.0M |
| 2023-10-16 | 1,330.00 | 1,335.00 | 1,300.00 | 1,319.00 | 0.0M |
| 2023-10-13 | 1,371.00 | 1,390.00 | 1,329.00 | 1,353.00 | 0.0M |
| 2023-10-12 | 1,400.00 | 1,413.00 | 1,385.00 | 1,400.00 | 0.0M |
| 2023-10-11 | 1,420.00 | 1,449.00 | 1,380.00 | 1,389.00 | 0.0M |
| 2023-10-10 | 1,408.00 | 1,444.00 | 1,401.00 | 1,428.00 | 0.0M |
| 2023-10-06 | 1,411.00 | 1,431.00 | 1,389.00 | 1,408.00 | 0.0M |
| 2023-10-05 | 1,401.00 | 1,440.00 | 1,400.00 | 1,411.00 | 0.0M |
| 2023-10-04 | 1,450.00 | 1,481.00 | 1,383.00 | 1,383.00 | 0.1M |
| 2023-10-03 | 1,543.00 | 1,543.00 | 1,467.00 | 1,497.00 | 0.0M |
| 2023-10-02 | 1,567.00 | 1,617.00 | 1,562.00 | 1,569.00 | 0.0M |
| 2023-09-29 | 1,504.00 | 1,557.00 | 1,504.00 | 1,550.00 | 0.0M |
| 2023-09-28 | 1,490.00 | 1,548.00 | 1,490.00 | 1,505.00 | 0.0M |
| 2023-09-27 | 1,501.00 | 1,537.00 | 1,486.00 | 1,502.00 | 0.0M |
| 2023-09-26 | 1,570.00 | 1,570.00 | 1,493.00 | 1,533.00 | 0.0M |
| 2023-09-25 | 1,520.00 | 1,590.00 | 1,490.00 | 1,570.00 | 0.1M |
| 2023-09-22 | 1,400.00 | 1,540.00 | 1,400.00 | 1,513.00 | 0.1M |
| 2023-09-21 | 1,408.00 | 1,450.00 | 1,390.00 | 1,404.00 | 0.0M |
| 2023-09-20 | 1,440.00 | 1,459.00 | 1,405.00 | 1,411.00 | 0.0M |
| 2023-09-19 | 1,405.00 | 1,450.00 | 1,380.00 | 1,439.00 | 0.0M |
| 2023-09-15 | 1,320.00 | 1,385.00 | 1,299.00 | 1,379.00 | 0.0M |
| 2023-09-14 | 1,299.00 | 1,311.00 | 1,288.00 | 1,311.00 | 0.0M |
| 2023-09-13 | 1,316.00 | 1,316.00 | 1,280.00 | 1,294.00 | 0.0M |
| 2023-09-12 | 1,273.00 | 1,315.00 | 1,272.00 | 1,303.00 | 0.1M |
| 2023-09-11 | 1,355.00 | 1,361.00 | 1,282.00 | 1,295.00 | 0.1M |
| 2023-09-08 | 1,377.00 | 1,378.00 | 1,338.00 | 1,355.00 | 0.0M |
| 2023-09-07 | 1,449.00 | 1,449.00 | 1,382.00 | 1,395.00 | 0.1M |
| 2023-09-06 | 1,451.00 | 1,458.00 | 1,436.00 | 1,449.00 | 0.0M |
| 2023-09-05 | 1,430.00 | 1,474.00 | 1,414.00 | 1,451.00 | 0.0M |
| 2023-09-04 | 1,413.00 | 1,418.00 | 1,399.00 | 1,404.00 | 0.0M |
| 2023-09-01 | 1,417.00 | 1,440.00 | 1,398.00 | 1,431.00 | 0.0M |
| 2023-08-31 | 1,442.00 | 1,460.00 | 1,400.00 | 1,429.00 | 0.0M |
| 2023-08-30 | 1,468.00 | 1,468.00 | 1,421.00 | 1,435.00 | 0.0M |
| 2023-08-29 | 1,453.00 | 1,465.00 | 1,442.00 | 1,450.00 | 0.0M |
| 2023-08-28 | 1,459.00 | 1,480.00 | 1,435.00 | 1,445.00 | 0.0M |
| 2023-08-25 | 1,416.00 | 1,455.00 | 1,400.00 | 1,445.00 | 0.0M |
| 2023-08-24 | 1,410.00 | 1,493.00 | 1,410.00 | 1,445.00 | 0.1M |
| 2023-08-23 | 1,371.00 | 1,420.00 | 1,371.00 | 1,400.00 | 0.0M |
| 2023-08-22 | 1,398.00 | 1,406.00 | 1,361.00 | 1,371.00 | 0.0M |
| 2023-08-21 | 1,340.00 | 1,404.00 | 1,328.00 | 1,402.00 | 0.0M |
| 2023-08-18 | 1,344.00 | 1,379.00 | 1,344.00 | 1,348.00 | 0.0M |
| 2023-08-17 | 1,351.00 | 1,373.00 | 1,329.00 | 1,370.00 | 0.0M |
| 2023-08-16 | 1,432.00 | 1,432.00 | 1,378.00 | 1,380.00 | 0.1M |
| 2023-08-15 | 1,512.00 | 1,512.00 | 1,442.00 | 1,443.00 | 0.1M |
| 2023-08-14 | 1,544.00 | 1,550.00 | 1,431.00 | 1,537.00 | 0.1M |
| 2023-08-10 | 1,526.00 | 1,556.00 | 1,520.00 | 1,540.00 | 0.0M |
| 2023-08-09 | 1,566.00 | 1,566.00 | 1,519.00 | 1,566.00 | 0.0M |
| 2023-08-08 | 1,600.00 | 1,649.00 | 1,574.00 | 1,585.00 | 0.1M |
| 2023-08-07 | 1,531.00 | 1,593.00 | 1,520.00 | 1,587.00 | 0.0M |
| 2023-08-04 | 1,520.00 | 1,532.00 | 1,500.00 | 1,521.00 | 0.0M |
| 2023-08-03 | 1,561.00 | 1,561.00 | 1,531.00 | 1,545.00 | 0.0M |
| 2023-08-02 | 1,562.00 | 1,562.00 | 1,543.00 | 1,545.00 | 0.0M |
| 2023-08-01 | 1,579.00 | 1,602.00 | 1,545.00 | 1,576.00 | 0.0M |
| 2023-07-31 | 1,531.00 | 1,569.00 | 1,531.00 | 1,565.00 | 0.0M |
| 2023-07-28 | 1,560.00 | 1,569.00 | 1,504.00 | 1,531.00 | 0.0M |
| 2023-07-27 | 1,609.00 | 1,610.00 | 1,565.00 | 1,567.00 | 0.0M |
| 2023-07-26 | 1,575.00 | 1,627.00 | 1,550.00 | 1,602.00 | 0.0M |
| 2023-07-25 | 1,593.00 | 1,605.00 | 1,551.00 | 1,570.00 | 0.0M |
| 2023-07-24 | 1,636.00 | 1,674.00 | 1,552.00 | 1,561.00 | 0.1M |
| 2023-07-21 | 1,570.00 | 1,610.00 | 1,540.00 | 1,598.00 | 0.0M |
| 2023-07-20 | 1,625.00 | 1,630.00 | 1,576.00 | 1,580.00 | 0.1M |
| 2023-07-19 | 1,561.00 | 1,600.00 | 1,545.00 | 1,595.00 | 0.1M |
| 2023-07-18 | 1,467.00 | 1,555.00 | 1,456.00 | 1,535.00 | 0.1M |
| 2023-07-14 | 1,441.00 | 1,460.00 | 1,398.00 | 1,401.00 | 0.0M |
| 2023-07-13 | 1,378.00 | 1,441.00 | 1,378.00 | 1,441.00 | 0.0M |
| 2023-07-12 | 1,438.00 | 1,438.00 | 1,376.00 | 1,377.00 | 0.0M |
| 2023-07-11 | 1,418.00 | 1,428.00 | 1,397.00 | 1,409.00 | 0.0M |
| 2023-07-10 | 1,449.00 | 1,460.00 | 1,386.00 | 1,410.00 | 0.0M |
| 2023-07-07 | 1,400.00 | 1,449.00 | 1,400.00 | 1,429.00 | 0.0M |
| 2023-07-06 | 1,510.00 | 1,522.00 | 1,400.00 | 1,444.00 | 0.1M |
| 2023-07-05 | 1,548.00 | 1,562.00 | 1,502.00 | 1,515.00 | 0.0M |
| 2023-07-04 | 1,590.00 | 1,590.00 | 1,536.00 | 1,548.00 | 0.0M |
| 2023-07-03 | 1,568.00 | 1,597.00 | 1,560.00 | 1,572.00 | 0.0M |
| 2023-06-30 | 1,523.00 | 1,568.00 | 1,515.00 | 1,541.00 | 0.0M |
| 2023-06-29 | 1,554.00 | 1,570.00 | 1,512.00 | 1,530.00 | 0.0M |
| 2023-06-28 | 1,548.00 | 1,577.00 | 1,535.00 | 1,536.00 | 0.0M |
| 2023-06-27 | 1,587.00 | 1,587.00 | 1,530.00 | 1,547.00 | 0.0M |
| 2023-06-26 | 1,563.00 | 1,599.00 | 1,536.00 | 1,565.00 | 0.0M |
| 2023-06-23 | 1,639.00 | 1,639.00 | 1,536.00 | 1,563.00 | 0.1M |
| 2023-06-22 | 1,686.00 | 1,703.00 | 1,611.00 | 1,617.00 | 0.1M |
| 2023-06-21 | 1,656.00 | 1,709.00 | 1,622.00 | 1,709.00 | 0.0M |
| 2023-06-20 | 1,694.00 | 1,700.00 | 1,635.00 | 1,662.00 | 0.1M |
| 2023-06-19 | 1,569.00 | 1,692.00 | 1,569.00 | 1,669.00 | 0.1M |
| 2023-06-16 | 1,505.00 | 1,564.00 | 1,500.00 | 1,546.00 | 0.0M |
| 2023-06-15 | 1,552.00 | 1,559.00 | 1,511.00 | 1,515.00 | 0.1M |
| 2023-06-14 | 1,645.00 | 1,646.00 | 1,553.00 | 1,555.00 | 0.1M |
| 2023-06-13 | 1,710.00 | 1,722.00 | 1,600.00 | 1,643.00 | 0.1M |
| 2023-06-12 | 1,691.00 | 1,720.00 | 1,663.00 | 1,700.00 | 0.0M |
| 2023-06-09 | 1,720.00 | 1,737.00 | 1,688.00 | 1,695.00 | 0.0M |
| 2023-06-08 | 1,797.00 | 1,797.00 | 1,711.00 | 1,720.00 | 0.1M |
| 2023-06-07 | 1,813.00 | 1,827.00 | 1,747.00 | 1,797.00 | 0.0M |
| 2023-06-06 | 1,810.00 | 1,828.00 | 1,779.00 | 1,798.00 | 0.1M |
| 2023-06-05 | 1,743.00 | 1,819.00 | 1,743.00 | 1,807.00 | 0.1M |
| 2023-06-02 | 1,703.00 | 1,772.00 | 1,693.00 | 1,751.00 | 0.0M |
| 2023-06-01 | 1,767.00 | 1,776.00 | 1,691.00 | 1,731.00 | 0.1M |
| 2023-05-31 | 1,777.00 | 1,836.00 | 1,770.00 | 1,781.00 | 0.0M |
| 2023-05-30 | 1,900.00 | 1,960.00 | 1,745.00 | 1,806.00 | 0.1M |
| 2023-05-29 | 1,899.00 | 1,924.00 | 1,834.00 | 1,834.00 | 0.1M |
| 2023-05-26 | 1,911.00 | 1,927.00 | 1,812.00 | 1,879.00 | 0.1M |
| 2023-05-25 | 1,930.00 | 1,949.00 | 1,886.00 | 1,911.00 | 0.1M |
| 2023-05-24 | 1,767.00 | 1,963.00 | 1,767.00 | 1,932.00 | 0.2M |
| 2023-05-23 | 1,838.00 | 1,856.00 | 1,748.00 | 1,767.00 | 0.1M |
| 2023-05-22 | 1,760.00 | 1,825.00 | 1,735.00 | 1,824.00 | 0.1M |
| 2023-05-19 | 1,696.00 | 1,750.00 | 1,696.00 | 1,725.00 | 0.0M |
| 2023-05-18 | 1,817.00 | 1,838.00 | 1,680.00 | 1,700.00 | 0.2M |
| 2023-05-17 | 1,840.00 | 1,850.00 | 1,755.00 | 1,817.00 | 0.1M |
| 2023-05-16 | 1,784.00 | 1,855.00 | 1,720.00 | 1,839.00 | 0.1M |
| 2023-05-15 | 1,797.00 | 1,850.00 | 1,777.00 | 1,805.00 | 0.1M |
| 2023-05-12 | 1,963.00 | 1,963.00 | 1,810.00 | 1,837.00 | 0.2M |
| 2023-05-11 | 2,214.00 | 2,225.00 | 1,905.00 | 1,938.00 | 0.7M |
| 2023-05-10 | 2,070.00 | 2,180.00 | 2,021.00 | 2,170.00 | 0.3M |
| 2023-05-09 | 1,960.00 | 2,081.00 | 1,885.00 | 2,074.00 | 0.3M |
| 2023-05-08 | 1,942.00 | 1,971.00 | 1,850.00 | 1,939.00 | 0.3M |
| 2023-05-02 | 1,733.00 | 1,872.00 | 1,700.00 | 1,843.00 | 0.3M |
| 2023-05-01 | 1,660.00 | 1,770.00 | 1,660.00 | 1,716.00 | 0.1M |
| 2023-04-28 | 1,699.00 | 1,723.00 | 1,640.00 | 1,649.00 | 0.0M |
| 2023-04-27 | 1,597.00 | 1,719.00 | 1,597.00 | 1,679.00 | 0.1M |
| 2023-04-26 | 1,690.00 | 1,735.00 | 1,600.00 | 1,637.00 | 0.1M |
| 2023-04-25 | 1,742.00 | 1,795.00 | 1,700.00 | 1,713.00 | 0.1M |
| 2023-04-24 | 1,786.00 | 1,857.00 | 1,735.00 | 1,740.00 | 0.1M |
| 2023-04-21 | 1,815.00 | 1,893.00 | 1,734.00 | 1,769.00 | 0.1M |
| 2023-04-20 | 1,960.00 | 1,960.00 | 1,810.00 | 1,855.00 | 0.2M |
| 2023-04-19 | 2,037.00 | 2,037.00 | 1,950.00 | 1,961.00 | 0.1M |
| 2023-04-18 | 2,019.00 | 2,066.00 | 1,975.00 | 2,019.00 | 0.1M |
| 2023-04-17 | 2,028.00 | 2,129.00 | 2,000.00 | 2,019.00 | 0.2M |
| 2023-04-14 | 2,202.00 | 2,206.00 | 2,050.00 | 2,050.00 | 0.2M |
| 2023-04-13 | 2,266.00 | 2,290.00 | 2,123.00 | 2,200.00 | 0.3M |
| 2023-04-12 | 2,050.00 | 2,293.00 | 1,984.00 | 2,225.00 | 0.8M |
| 2023-04-11 | 2,000.00 | 2,204.00 | 1,945.00 | 2,050.00 | 0.9M |
| 2023-04-10 | 2,000.00 | 2,092.00 | 1,946.00 | 2,000.00 | 0.2M |
| 2023-04-07 | 2,244.00 | 2,294.00 | 1,999.00 | 2,011.00 | 0.7M |
| 2023-04-06 | 2,161.00 | 2,456.00 | 2,124.00 | 2,291.00 | 1.6M |
| 2023-04-05 | 2,230.00 | 2,316.00 | 2,170.00 | 2,203.00 | 0.2M |
| 2023-04-04 | 2,374.00 | 2,374.00 | 2,236.00 | 2,260.00 | 0.3M |
| 2023-04-03 | 2,568.00 | 2,640.00 | 2,405.00 | 2,414.00 | 0.7M |
| 2023-03-31 | 2,360.00 | 2,536.00 | 2,229.00 | 2,518.00 | 2.5M |
| 2023-03-30 | 2,755.00 | 2,777.00 | 2,295.00 | 2,330.00 | 1.3M |
| 2023-03-29 | 2,730.00 | 2,985.00 | 2,631.00 | 2,647.00 | 1.9M |
| 2023-03-28 | 2,935.00 | 3,120.00 | 2,663.00 | 2,830.00 | 5.4M |
| 2023-03-27 | 2,871.00 | 3,125.00 | 2,800.00 | 3,125.00 | 1.8M |
| 2023-03-24 | 2,121.00 | 2,621.00 | 2,121.00 | 2,621.00 | 0.9M |