14,645.00
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 | 15,235.00 | 15,235.00 | 14,555.00 | 14,645.00 | 0.0M |
| 2025-09-25 | 15,405.00 | 15,405.00 | 15,150.00 | 15,230.00 | 0.0M |
| 2025-09-24 | 15,400.00 | 15,400.00 | 15,015.00 | 15,225.00 | 0.2M |
| 2025-09-23 | 15,500.00 | 15,500.00 | 15,205.00 | 15,400.00 | 0.0M |
| 2025-09-22 | 14,890.00 | 15,355.00 | 14,890.00 | 15,305.00 | 0.0M |
| 2025-09-19 | 15,420.00 | 15,420.00 | 14,830.00 | 14,870.00 | 0.0M |
| 2025-09-18 | 14,535.00 | 14,985.00 | 14,535.00 | 14,975.00 | 0.0M |
| 2025-09-17 | 15,195.00 | 15,195.00 | 14,440.00 | 14,500.00 | 0.0M |
| 2025-09-16 | 14,400.00 | 14,755.00 | 14,400.00 | 14,755.00 | 0.0M |
| 2025-09-15 | 14,640.00 | 14,640.00 | 14,155.00 | 14,400.00 | 0.0M |
| 2025-09-12 | 14,195.00 | 14,400.00 | 14,105.00 | 14,215.00 | 0.1M |
| 2025-09-11 | 14,040.00 | 14,040.00 | 13,685.00 | 13,785.00 | 0.2M |
| 2025-09-10 | 13,390.00 | 13,635.00 | 13,390.00 | 13,635.00 | 0.0M |
| 2025-09-09 | 12,950.00 | 13,385.00 | 12,950.00 | 13,385.00 | 0.0M |
| 2025-09-08 | 12,805.00 | 12,995.00 | 12,805.00 | 12,950.00 | 0.0M |
| 2025-09-05 | 12,765.00 | 12,810.00 | 12,730.00 | 12,805.00 | 0.0M |
| 2025-09-04 | 12,600.00 | 12,710.00 | 12,600.00 | 12,620.00 | 0.0M |
| 2025-09-03 | 12,335.00 | 12,510.00 | 12,335.00 | 12,510.00 | 0.0M |
| 2025-09-02 | 12,090.00 | 12,425.00 | 12,090.00 | 12,315.00 | 0.0M |
| 2025-09-01 | 12,895.00 | 12,895.00 | 12,170.00 | 12,230.00 | 0.0M |
| 2025-08-29 | 12,525.00 | 12,530.00 | 12,410.00 | 12,520.00 | 0.0M |
| 2025-08-28 | 12,420.00 | 12,555.00 | 12,345.00 | 12,525.00 | 0.0M |
| 2025-08-27 | 12,360.00 | 12,420.00 | 12,290.00 | 12,420.00 | 0.0M |
| 2025-08-26 | 13,090.00 | 13,090.00 | 12,200.00 | 12,200.00 | 0.0M |
| 2025-08-25 | 12,115.00 | 12,380.00 | 12,115.00 | 12,355.00 | 0.0M |
| 2025-08-22 | 12,360.00 | 12,360.00 | 12,030.00 | 12,115.00 | 0.0M |
| 2025-08-21 | 12,080.00 | 12,135.00 | 12,000.00 | 12,000.00 | 0.0M |
| 2025-08-20 | 12,330.00 | 12,330.00 | 11,970.00 | 12,080.00 | 0.0M |
| 2025-08-19 | 12,495.00 | 12,495.00 | 12,280.00 | 12,330.00 | 0.0M |
| 2025-08-18 | 13,095.00 | 13,095.00 | 12,425.00 | 12,425.00 | 0.0M |
| 2025-08-14 | 12,775.00 | 12,775.00 | 12,600.00 | 12,715.00 | 0.0M |
| 2025-08-13 | 12,540.00 | 12,790.00 | 12,540.00 | 12,775.00 | 0.0M |
| 2025-08-12 | 12,570.00 | 12,730.00 | 12,540.00 | 12,540.00 | 0.0M |
| 2025-08-11 | 12,800.00 | 12,800.00 | 12,510.00 | 12,570.00 | 0.0M |
| 2025-08-08 | 12,835.00 | 12,835.00 | 12,475.00 | 12,510.00 | 0.0M |
| 2025-08-07 | 12,330.00 | 12,465.00 | 12,300.00 | 12,465.00 | 0.0M |
| 2025-08-06 | 12,310.00 | 12,315.00 | 12,190.00 | 12,315.00 | 0.0M |
| 2025-08-05 | 12,445.00 | 12,465.00 | 12,315.00 | 12,420.00 | 0.0M |
| 2025-08-04 | 12,340.00 | 12,340.00 | 11,970.00 | 12,175.00 | 0.0M |
| 2025-08-01 | 12,550.00 | 12,550.00 | 11,985.00 | 11,985.00 | 0.0M |
| 2025-07-31 | 12,630.00 | 12,665.00 | 12,480.00 | 12,550.00 | 0.0M |
| 2025-07-30 | 12,380.00 | 12,610.00 | 12,335.00 | 12,510.00 | 0.0M |
| 2025-07-29 | 12,035.00 | 12,245.00 | 11,990.00 | 12,180.00 | 0.0M |
| 2025-07-28 | 12,025.00 | 12,155.00 | 11,910.00 | 12,100.00 | 0.0M |
| 2025-07-25 | 11,975.00 | 12,025.00 | 11,910.00 | 11,970.00 | 0.0M |
| 2025-07-24 | 12,185.00 | 12,365.00 | 11,975.00 | 11,975.00 | 0.0M |
| 2025-07-23 | 12,200.00 | 12,200.00 | 11,965.00 | 12,185.00 | 0.0M |
| 2025-07-22 | 12,500.00 | 12,500.00 | 12,175.00 | 12,220.00 | 0.0M |
| 2025-07-21 | 12,785.00 | 12,785.00 | 12,420.00 | 12,455.00 | 0.0M |
| 2025-07-18 | 12,850.00 | 12,850.00 | 12,415.00 | 12,415.00 | 0.0M |
| 2025-07-17 | 12,680.00 | 12,680.00 | 12,400.00 | 12,480.00 | 0.0M |
| 2025-07-16 | 12,615.00 | 12,810.00 | 12,550.00 | 12,735.00 | 0.0M |
| 2025-07-15 | 12,440.00 | 12,670.00 | 12,335.00 | 12,670.00 | 0.0M |
| 2025-07-14 | 12,900.00 | 12,900.00 | 12,440.00 | 12,525.00 | 0.0M |
| 2025-07-11 | 12,735.00 | 12,735.00 | 12,440.00 | 12,525.00 | 0.0M |
| 2025-07-10 | 12,060.00 | 12,365.00 | 12,060.00 | 12,365.00 | 0.0M |
| 2025-07-09 | 12,175.00 | 12,175.00 | 11,985.00 | 12,055.00 | 0.0M |
| 2025-07-08 | 11,960.00 | 12,175.00 | 11,960.00 | 12,175.00 | 0.0M |
| 2025-07-07 | 12,045.00 | 12,045.00 | 11,910.00 | 11,970.00 | 0.0M |
| 2025-07-04 | 12,225.00 | 12,225.00 | 12,000.00 | 12,045.00 | 0.0M |
| 2025-07-03 | 11,810.00 | 12,230.00 | 11,810.00 | 12,230.00 | 0.0M |
| 2025-07-02 | 12,000.00 | 12,000.00 | 11,750.00 | 11,810.00 | 0.0M |
| 2025-07-01 | 12,215.00 | 12,275.00 | 12,005.00 | 12,045.00 | 0.0M |
| 2025-06-30 | 12,545.00 | 12,545.00 | 12,100.00 | 12,185.00 | 0.0M |
| 2025-06-27 | 12,280.00 | 12,345.00 | 12,080.00 | 12,180.00 | 0.0M |
| 2025-06-26 | 12,445.00 | 12,500.00 | 12,135.00 | 12,270.00 | 0.0M |
| 2025-06-25 | 12,200.00 | 12,310.00 | 12,160.00 | 12,250.00 | 0.0M |
| 2025-06-24 | 11,700.00 | 12,180.00 | 11,700.00 | 12,170.00 | 0.0M |
| 2025-06-23 | 12,005.00 | 12,005.00 | 11,315.00 | 11,675.00 | 0.0M |
| 2025-06-20 | 11,735.00 | 11,735.00 | 11,465.00 | 11,660.00 | 0.0M |
| 2025-06-19 | 11,580.00 | 11,580.00 | 11,390.00 | 11,395.00 | 0.0M |
| 2025-06-18 | 11,245.00 | 11,340.00 | 11,195.00 | 11,340.00 | 0.0M |
| 2025-06-17 | 11,195.00 | 11,530.00 | 11,160.00 | 11,245.00 | 0.0M |
| 2025-06-16 | 11,080.00 | 11,185.00 | 10,680.00 | 11,185.00 | 0.0M |
| 2025-06-13 | 11,305.00 | 11,305.00 | 10,675.00 | 10,760.00 | 0.0M |
| 2025-06-12 | 10,990.00 | 11,055.00 | 10,950.00 | 10,980.00 | 0.0M |
| 2025-06-11 | 10,845.00 | 11,030.00 | 10,845.00 | 10,980.00 | 0.0M |
| 2025-06-10 | 10,800.00 | 10,800.00 | 10,675.00 | 10,745.00 | 0.0M |
| 2025-06-09 | 11,100.00 | 11,100.00 | 10,730.00 | 10,780.00 | 0.0M |
| 2025-06-05 | 10,315.00 | 10,815.00 | 10,315.00 | 10,700.00 | 0.0M |
| 2025-06-04 | 10,065.00 | 10,370.00 | 10,065.00 | 10,310.00 | 0.0M |
| 2025-06-02 | 10,270.00 | 10,270.00 | 9,975.00 | 10,015.00 | 0.0M |
| 2025-05-30 | 10,440.00 | 10,440.00 | 9,940.00 | 9,975.00 | 0.0M |
| 2025-05-29 | 10,105.00 | 10,215.00 | 10,060.00 | 10,140.00 | 0.0M |
| 2025-05-28 | 9,890.00 | 10,180.00 | 9,890.00 | 10,105.00 | 0.0M |
| 2025-05-27 | 9,910.00 | 9,955.00 | 9,850.00 | 9,890.00 | 0.0M |
| 2025-05-26 | 10,020.00 | 10,020.00 | 9,765.00 | 9,970.00 | 0.0M |
| 2025-05-23 | 9,765.00 | 9,800.00 | 9,695.00 | 9,730.00 | 0.0M |
| 2025-05-22 | 9,880.00 | 9,880.00 | 9,720.00 | 9,760.00 | 0.0M |
| 2025-05-21 | 9,920.00 | 10,060.00 | 9,920.00 | 9,975.00 | 0.0M |
| 2025-05-20 | 10,010.00 | 10,120.00 | 9,910.00 | 9,920.00 | 0.0M |
| 2025-05-19 | 10,480.00 | 10,480.00 | 9,875.00 | 9,940.00 | 0.0M |
| 2025-05-16 | 10,005.00 | 10,195.00 | 10,005.00 | 10,170.00 | 0.0M |
| 2025-05-15 | 10,215.00 | 10,220.00 | 9,950.00 | 10,005.00 | 0.0M |
| 2025-05-14 | 10,175.00 | 10,215.00 | 10,085.00 | 10,215.00 | 0.0M |
| 2025-05-13 | 10,500.00 | 10,500.00 | 9,965.00 | 10,005.00 | 0.0M |
| 2025-05-12 | 9,545.00 | 9,965.00 | 9,545.00 | 9,965.00 | 0.0M |
| 2025-05-09 | 9,605.00 | 9,605.00 | 9,465.00 | 9,545.00 | 0.0M |
| 2025-05-08 | 9,640.00 | 9,700.00 | 9,570.00 | 9,600.00 | 0.0M |
| 2025-05-07 | 9,535.00 | 9,560.00 | 9,445.00 | 9,540.00 | 0.0M |
| 2025-05-02 | 9,325.00 | 9,495.00 | 9,325.00 | 9,470.00 | 0.0M |
| 2025-04-30 | 9,395.00 | 9,415.00 | 9,245.00 | 9,320.00 | 0.0M |
| 2025-04-29 | 9,450.00 | 9,525.00 | 9,385.00 | 9,490.00 | 0.0M |
| 2025-04-28 | 9,850.00 | 9,850.00 | 9,445.00 | 9,475.00 | 0.0M |
| 2025-04-25 | 9,665.00 | 9,665.00 | 9,510.00 | 9,625.00 | 0.0M |
| 2025-04-24 | 9,540.00 | 9,545.00 | 9,395.00 | 9,445.00 | 0.0M |
| 2025-04-23 | 9,370.00 | 9,490.00 | 9,305.00 | 9,485.00 | 0.0M |
| 2025-04-22 | 9,175.00 | 9,225.00 | 9,165.00 | 9,200.00 | 0.0M |
| 2025-04-21 | 9,255.00 | 9,350.00 | 9,240.00 | 9,270.00 | 0.0M |
| 2025-04-18 | 9,125.00 | 9,220.00 | 9,085.00 | 9,210.00 | 0.0M |
| 2025-04-17 | 8,985.00 | 9,130.00 | 8,945.00 | 9,130.00 | 0.0M |
| 2025-04-16 | 9,230.00 | 9,230.00 | 8,970.00 | 9,020.00 | 0.0M |
| 2025-04-15 | 9,155.00 | 9,270.00 | 9,150.00 | 9,235.00 | 0.0M |
| 2025-04-14 | 9,160.00 | 9,345.00 | 9,152.00 | 9,210.00 | 0.0M |
| 2025-04-11 | 8,985.00 | 9,145.00 | 8,930.00 | 9,145.00 | 0.0M |
| 2025-04-10 | 9,145.00 | 9,165.00 | 9,045.00 | 9,165.00 | 0.0M |
| 2025-04-09 | 8,590.00 | 8,635.00 | 8,410.00 | 8,510.00 | 0.0M |
| 2025-04-08 | 8,845.00 | 8,870.00 | 8,615.00 | 8,685.00 | 0.0M |
| 2025-04-07 | 9,540.00 | 9,540.00 | 8,620.00 | 8,620.00 | 0.0M |
| 2025-04-04 | 9,300.00 | 9,555.00 | 9,115.00 | 9,265.00 | 0.0M |
| 2025-04-03 | 9,445.00 | 9,570.00 | 9,440.00 | 9,535.00 | 0.0M |
| 2025-04-02 | 9,815.00 | 9,840.00 | 9,705.00 | 9,780.00 | 0.0M |
| 2025-04-01 | 9,695.00 | 9,835.00 | 9,650.00 | 9,790.00 | 0.0M |
| 2025-03-31 | 10,395.00 | 10,395.00 | 9,610.00 | 9,610.00 | 0.0M |
| 2025-03-28 | 10,090.00 | 10,160.00 | 10,030.00 | 10,095.00 | 0.0M |
| 2025-03-27 | 10,480.00 | 10,520.00 | 10,320.00 | 10,365.00 | 0.0M |
| 2025-03-26 | 10,495.00 | 10,625.00 | 10,445.00 | 10,590.00 | 0.0M |
| 2025-03-25 | 10,575.00 | 10,595.00 | 10,365.00 | 10,365.00 | 0.0M |
| 2025-03-24 | 11,015.00 | 11,015.00 | 10,480.00 | 10,525.00 | 0.0M |
| 2025-03-21 | 10,630.00 | 10,750.00 | 10,605.00 | 10,695.00 | 0.0M |
| 2025-03-20 | 10,500.00 | 10,595.00 | 10,470.00 | 10,535.00 | 0.0M |
| 2025-03-19 | 10,340.00 | 10,510.00 | 10,340.00 | 10,440.00 | 0.0M |
| 2025-03-18 | 10,485.00 | 10,515.00 | 10,300.00 | 10,340.00 | 0.0M |
| 2025-03-17 | 10,400.00 | 10,525.00 | 10,400.00 | 10,485.00 | 0.0M |
| 2025-03-14 | 10,165.00 | 10,265.00 | 10,165.00 | 10,265.00 | 0.0M |
| 2025-03-13 | 10,260.00 | 10,310.00 | 10,120.00 | 10,205.00 | 0.0M |
| 2025-03-12 | 9,920.00 | 10,185.00 | 9,920.00 | 10,185.00 | 0.0M |
| 2025-03-11 | 9,550.00 | 9,915.00 | 9,530.00 | 9,820.00 | 0.0M |
| 2025-03-10 | 9,820.00 | 9,960.00 | 9,810.00 | 9,810.00 | 0.0M |
| 2025-03-07 | 9,790.00 | 9,955.00 | 9,790.00 | 9,940.00 | 0.0M |
| 2025-03-06 | 10,055.00 | 10,100.00 | 9,870.00 | 9,925.00 | 0.0M |
| 2025-03-05 | 9,940.00 | 10,125.00 | 9,940.00 | 10,055.00 | 0.0M |
| 2025-03-04 | 10,080.00 | 10,080.00 | 9,885.00 | 9,940.00 | 0.0M |
| 2025-02-28 | 10,240.00 | 10,255.00 | 10,065.00 | 10,080.00 | 0.0M |
| 2025-02-27 | 10,685.00 | 10,755.00 | 10,550.00 | 10,560.00 | 0.0M |
| 2025-02-26 | 10,600.00 | 10,695.00 | 10,560.00 | 10,640.00 | 0.0M |
| 2025-02-25 | 10,610.00 | 10,705.00 | 10,590.00 | 10,630.00 | 0.0M |
| 2025-02-24 | 11,210.00 | 11,210.00 | 10,590.00 | 10,760.00 | 0.0M |
| 2025-02-21 | 10,945.00 | 10,950.00 | 10,805.00 | 10,885.00 | 0.0M |
| 2025-02-20 | 11,100.00 | 11,100.00 | 10,900.00 | 10,990.00 | 0.0M |
| 2025-02-19 | 10,935.00 | 11,175.00 | 10,935.00 | 11,065.00 | 0.0M |
| 2025-02-18 | 10,845.00 | 10,860.00 | 10,700.00 | 10,860.00 | 0.0M |
| 2025-02-17 | 10,925.00 | 10,970.00 | 10,830.00 | 10,890.00 | 0.0M |
| 2025-02-14 | 10,755.00 | 10,865.00 | 10,730.00 | 10,840.00 | 0.0M |
| 2025-02-13 | 10,640.00 | 10,755.00 | 10,595.00 | 10,755.00 | 0.0M |
| 2025-02-12 | 10,550.00 | 10,580.00 | 10,420.00 | 10,580.00 | 0.0M |
| 2025-02-11 | 10,605.00 | 10,635.00 | 10,530.00 | 10,585.00 | 0.0M |
| 2025-02-10 | 10,310.00 | 10,530.00 | 10,250.00 | 10,520.00 | 0.0M |
| 2025-02-07 | 10,480.00 | 10,485.00 | 10,395.00 | 10,480.00 | 0.0M |
| 2025-02-06 | 10,395.00 | 10,470.00 | 10,360.00 | 10,470.00 | 0.0M |
| 2025-02-05 | 10,855.00 | 10,855.00 | 10,165.00 | 10,195.00 | 0.0M |
| 2025-02-04 | 10,060.00 | 10,250.00 | 10,030.00 | 10,070.00 | 0.0M |
| 2025-02-03 | 10,025.00 | 10,025.00 | 9,855.00 | 9,945.00 | 0.0M |
| 2025-01-31 | 10,620.00 | 10,620.00 | 10,060.00 | 10,325.00 | 0.0M |
| 2025-01-24 | 10,705.00 | 10,745.00 | 10,515.00 | 10,620.00 | 0.0M |
| 2025-01-23 | 10,850.00 | 10,850.00 | 10,550.00 | 10,595.00 | 0.0M |
| 2025-01-22 | 10,530.00 | 10,855.00 | 10,485.00 | 10,850.00 | 0.0M |
| 2025-01-21 | 10,380.00 | 10,510.00 | 10,275.00 | 10,455.00 | 0.0M |