5,258.00
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 |
|---|---|---|---|---|---|
| 2022-12-27 | 2,725.00 | 2,725.00 | 2,725.00 | 2,725.00 | 0.0M |
| 2022-12-22 | 2,721.55 | 2,738.00 | 2,721.55 | 2,738.00 | 0.0M |
| 2022-12-20 | 2,741.55 | 2,793.00 | 2,741.55 | 2,793.00 | 0.0M |
| 2022-12-19 | 2,841.55 | 2,841.55 | 2,724.00 | 2,735.00 | 0.0M |
| 2022-12-16 | 2,861.55 | 2,861.55 | 2,861.55 | 2,861.55 | 0.0M |
| 2022-12-15 | 2,921.55 | 2,921.55 | 2,881.55 | 2,881.55 | 0.0M |
| 2022-12-14 | 2,958.00 | 2,958.00 | 2,950.00 | 2,950.00 | 0.0M |
| 2022-12-13 | 2,941.55 | 2,951.00 | 2,941.55 | 2,951.00 | 0.0M |
| 2022-12-08 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2022-12-06 | 2,909.00 | 2,909.00 | 2,909.00 | 2,909.00 | 0.0M |
| 2022-12-05 | 2,888.25 | 2,939.75 | 2,888.25 | 2,939.75 | 0.0M |
| 2022-12-02 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.0M |
| 2022-11-30 | 2,865.00 | 2,865.00 | 2,865.00 | 2,865.00 | 0.0M |
| 2022-11-29 | 2,804.10 | 2,807.00 | 2,804.10 | 2,807.00 | 0.0M |
| 2022-11-25 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.0M |
| 2022-11-23 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | 0.0M |
| 2022-11-22 | 2,908.85 | 2,908.85 | 2,908.85 | 2,908.85 | 0.0M |
| 2022-11-18 | 2,847.05 | 2,877.95 | 2,847.05 | 2,877.95 | 0.0M |
| 2022-11-15 | 2,826.45 | 2,826.45 | 2,826.45 | 2,826.45 | 0.0M |
| 2022-11-14 | 2,815.50 | 2,815.50 | 2,801.00 | 2,801.00 | 0.0M |
| 2022-11-11 | 2,764.65 | 2,805.85 | 2,764.65 | 2,805.85 | 0.0M |
| 2022-11-08 | 2,723.45 | 2,744.05 | 2,723.45 | 2,744.05 | 0.0M |
| 2022-11-03 | 2,664.10 | 2,664.10 | 2,644.10 | 2,645.24 | 0.0M |
| 2022-10-31 | 2,732.00 | 2,732.00 | 2,698.31 | 2,698.31 | 0.0M |
| 2022-10-28 | 2,723.45 | 2,744.05 | 2,723.45 | 2,744.05 | 0.0M |
| 2022-10-27 | 2,702.85 | 2,702.85 | 2,702.85 | 2,702.85 | 0.0M |
| 2022-10-26 | 2,661.65 | 2,682.25 | 2,661.65 | 2,682.25 | 0.0M |
| 2022-10-25 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 0.0M |
| 2022-10-24 | 2,620.45 | 2,651.38 | 2,603.90 | 2,651.38 | 0.0M |
| 2022-10-21 | 2,599.85 | 2,599.85 | 2,599.85 | 2,599.85 | 0.0M |
| 2022-10-20 | 2,513.00 | 2,580.20 | 2,513.00 | 2,580.18 | 0.0M |
| 2022-10-19 | 2,476.25 | 2,481.73 | 2,465.77 | 2,465.77 | 0.0M |
| 2022-10-18 | 2,438.00 | 2,455.65 | 2,438.00 | 2,455.65 | 0.0M |
| 2022-10-17 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 0.0M |
| 2022-10-13 | 2,406.00 | 2,435.05 | 2,406.00 | 2,435.05 | 0.0M |
| 2022-10-12 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2022-10-11 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2022-10-10 | 2,364.10 | 2,364.10 | 2,344.10 | 2,344.85 | 0.0M |
| 2022-10-07 | 2,444.10 | 2,444.10 | 2,384.10 | 2,384.10 | 0.0M |
| 2022-10-06 | 2,453.00 | 2,453.00 | 2,452.00 | 2,452.00 | 0.0M |
| 2022-10-05 | 2,477.00 | 2,517.45 | 2,477.00 | 2,517.45 | 0.0M |
| 2022-10-04 | 2,476.25 | 2,476.25 | 2,476.25 | 2,476.25 | 0.0M |
| 2022-09-30 | 2,462.15 | 2,462.15 | 2,404.10 | 2,404.10 | 0.0M |
| 2022-09-29 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 0.0M |
| 2022-09-28 | 2,444.10 | 2,470.00 | 2,444.10 | 2,470.00 | 0.0M |
| 2022-09-27 | 2,502.00 | 2,502.00 | 2,484.10 | 2,484.10 | 0.0M |
| 2022-09-26 | 2,558.65 | 2,558.65 | 2,492.22 | 2,492.22 | 0.0M |
| 2022-09-23 | 2,484.10 | 2,484.10 | 2,471.96 | 2,471.96 | 0.0M |
| 2022-09-20 | 2,520.80 | 2,520.80 | 2,520.80 | 2,520.80 | 0.0M |
| 2022-09-15 | 2,524.10 | 2,524.10 | 2,511.50 | 2,511.50 | 0.0M |
| 2022-09-14 | 2,581.20 | 2,581.20 | 2,581.20 | 2,581.20 | 0.0M |
| 2022-09-12 | 2,577.00 | 2,577.00 | 2,577.00 | 2,577.00 | 0.0M |
| 2022-09-09 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.0M |
| 2022-09-08 | 2,548.00 | 2,555.00 | 2,548.00 | 2,555.00 | 0.0M |
| 2022-09-07 | 2,544.10 | 2,544.10 | 2,544.10 | 2,544.10 | 0.0M |
| 2022-09-06 | 2,568.92 | 2,579.00 | 2,568.92 | 2,579.00 | 0.0M |
| 2022-09-02 | 2,603.50 | 2,603.50 | 2,564.10 | 2,564.10 | 0.0M |
| 2022-08-31 | 2,587.00 | 2,587.00 | 2,584.00 | 2,584.00 | 0.0M |
| 2022-08-29 | 2,615.49 | 2,615.49 | 2,615.49 | 2,615.49 | 0.0M |
| 2022-08-26 | 2,644.10 | 2,644.10 | 2,604.10 | 2,604.10 | 0.0M |
| 2022-08-24 | 2,684.10 | 2,684.10 | 2,664.10 | 2,664.10 | 0.0M |
| 2022-08-23 | 2,724.10 | 2,724.10 | 2,704.10 | 2,704.10 | 0.0M |
| 2022-08-22 | 2,744.10 | 2,744.10 | 2,733.00 | 2,734.00 | 0.0M |
| 2022-08-18 | 2,782.50 | 2,796.00 | 2,780.00 | 2,796.00 | 0.0M |
| 2022-08-17 | 2,740.00 | 2,758.00 | 2,730.00 | 2,730.00 | 0.0M |
| 2022-08-16 | 2,692.55 | 2,733.75 | 2,680.00 | 2,680.00 | 0.0M |
| 2022-08-15 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 0.0M |
| 2022-08-12 | 2,645.43 | 2,645.43 | 2,645.43 | 2,645.43 | 0.0M |
| 2022-08-10 | 2,614.10 | 2,614.10 | 2,614.10 | 2,614.10 | 0.0M |
| 2022-08-09 | 2,654.10 | 2,654.10 | 2,634.10 | 2,634.10 | 0.0M |
| 2022-08-08 | 2,695.00 | 2,695.00 | 2,686.00 | 2,691.00 | 0.0M |
| 2022-08-03 | 2,715.00 | 2,749.99 | 2,715.00 | 2,749.99 | 0.0M |
| 2022-08-02 | 2,723.45 | 2,742.00 | 2,723.45 | 2,742.00 | 0.0M |
| 2022-08-01 | 2,671.95 | 2,692.55 | 2,671.95 | 2,692.55 | 0.0M |
| 2022-07-29 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0.0M |
| 2022-07-28 | 2,626.00 | 2,635.00 | 2,626.00 | 2,635.00 | 0.0M |
| 2022-07-25 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0M |
| 2022-07-22 | 2,594.10 | 2,594.10 | 2,594.10 | 2,594.10 | 0.0M |
| 2022-07-21 | 2,625.00 | 2,625.00 | 2,591.40 | 2,613.00 | 0.0M |
| 2022-07-20 | 2,660.00 | 2,660.00 | 2,645.00 | 2,645.00 | 0.0M |
| 2022-07-19 | 2,742.99 | 2,742.99 | 2,614.10 | 2,692.04 | 0.0M |
| 2022-07-18 | 2,841.00 | 2,841.00 | 2,824.10 | 2,830.94 | 0.0M |
| 2022-07-15 | 2,861.00 | 2,861.00 | 2,861.00 | 2,861.00 | 0.0M |
| 2022-07-14 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.0M |
| 2022-07-13 | 2,854.10 | 2,899.99 | 2,854.10 | 2,899.99 | 0.0M |
| 2022-07-12 | 2,939.75 | 2,939.75 | 2,900.00 | 2,900.00 | 0.0M |
| 2022-07-11 | 2,900.00 | 2,926.00 | 2,900.00 | 2,925.40 | 0.0M |
| 2022-07-08 | 2,870.00 | 2,872.00 | 2,870.00 | 2,872.00 | 0.0M |
| 2022-07-07 | 2,873.70 | 2,896.00 | 2,850.10 | 2,882.00 | 0.0M |
| 2022-07-05 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0M |
| 2022-07-01 | 2,864.50 | 2,865.70 | 2,864.00 | 2,864.00 | 0.0M |
| 2022-06-29 | 2,815.37 | 2,815.37 | 2,815.37 | 2,815.37 | 0.0M |
| 2022-06-28 | 2,873.70 | 2,873.70 | 2,873.70 | 2,873.70 | 0.0M |
| 2022-06-27 | 2,832.50 | 2,853.10 | 2,802.41 | 2,808.72 | 0.0M |
| 2022-06-24 | 2,811.90 | 2,811.90 | 2,775.01 | 2,775.01 | 0.0M |
| 2022-06-21 | 2,811.89 | 2,811.89 | 2,737.51 | 2,780.00 | 0.0M |
| 2022-06-17 | 2,750.00 | 2,762.94 | 2,710.01 | 2,748.00 | 0.0M |
| 2022-06-16 | 2,790.00 | 2,795.00 | 2,790.00 | 2,795.00 | 0.0M |
| 2022-06-15 | 2,730.01 | 2,730.01 | 2,730.01 | 2,730.01 | 0.0M |
| 2022-06-14 | 2,811.90 | 2,811.90 | 2,811.90 | 2,811.90 | 0.0M |
| 2022-06-13 | 2,791.30 | 2,791.30 | 2,760.00 | 2,760.00 | 0.0M |
| 2022-06-10 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0.0M |
| 2022-06-09 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0M |
| 2022-06-07 | 2,785.00 | 2,794.00 | 2,755.21 | 2,755.21 | 0.0M |
| 2022-06-06 | 2,772.90 | 2,815.00 | 2,770.00 | 2,810.00 | 0.0M |
| 2022-06-03 | 2,752.00 | 2,770.70 | 2,752.00 | 2,770.70 | 0.0M |
| 2022-06-02 | 2,719.81 | 2,719.81 | 2,718.00 | 2,718.00 | 0.0M |
| 2022-06-01 | 2,750.10 | 2,751.00 | 2,750.10 | 2,751.00 | 0.0M |
| 2022-05-27 | 2,710.00 | 2,745.00 | 2,710.00 | 2,745.00 | 0.0M |
| 2022-05-26 | 2,688.30 | 2,688.30 | 2,688.30 | 2,688.30 | 0.0M |
| 2022-05-25 | 2,651.00 | 2,651.00 | 2,651.00 | 2,651.00 | 0.0M |
| 2022-05-24 | 2,611.21 | 2,657.40 | 2,611.21 | 2,657.00 | 0.0M |
| 2022-05-23 | 2,590.00 | 2,595.30 | 2,590.00 | 2,595.30 | 0.0M |
| 2022-05-20 | 2,550.00 | 2,550.00 | 2,517.50 | 2,517.50 | 0.0M |
| 2022-05-19 | 2,610.00 | 2,610.00 | 2,580.00 | 2,581.00 | 0.0M |
| 2022-05-18 | 2,670.00 | 2,670.00 | 2,640.00 | 2,650.50 | 0.0M |
| 2022-05-17 | 2,750.10 | 2,770.70 | 2,750.10 | 2,770.70 | 0.0M |
| 2022-05-16 | 2,688.30 | 2,688.30 | 2,688.30 | 2,688.30 | 0.0M |
| 2022-05-13 | 2,610.00 | 2,665.00 | 2,610.00 | 2,665.00 | 0.0M |
| 2022-05-12 | 2,685.00 | 2,685.00 | 2,685.00 | 2,685.00 | 0.0M |
| 2022-05-11 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | 0.0M |
| 2022-05-10 | 2,715.00 | 2,715.00 | 2,670.00 | 2,670.00 | 0.0M |
| 2022-05-09 | 2,791.30 | 2,791.30 | 2,690.00 | 2,690.00 | 0.0M |
| 2022-05-06 | 2,770.70 | 2,770.70 | 2,770.70 | 2,770.70 | 0.0M |
| 2022-05-05 | 2,718.41 | 2,718.41 | 2,718.41 | 2,718.41 | 0.0M |
| 2022-05-04 | 2,718.41 | 2,718.41 | 2,718.41 | 2,718.41 | 0.0M |
| 2022-05-02 | 2,690.00 | 2,690.00 | 2,683.00 | 2,683.00 | 0.0M |
| 2022-04-29 | 2,730.00 | 2,730.00 | 2,710.00 | 2,710.00 | 0.0M |
| 2022-04-28 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 0.0M |
| 2022-04-27 | 2,781.01 | 2,781.01 | 2,765.00 | 2,765.00 | 0.0M |
| 2022-04-26 | 2,832.50 | 2,832.50 | 2,832.50 | 2,832.50 | 0.0M |
| 2022-04-25 | 2,770.00 | 2,813.80 | 2,750.00 | 2,813.80 | 0.0M |
| 2022-04-22 | 2,840.00 | 2,840.00 | 2,821.00 | 2,821.00 | 0.0M |
| 2022-04-21 | 2,773.00 | 2,853.10 | 2,773.00 | 2,840.00 | 0.0M |
| 2022-04-20 | 2,626.50 | 2,784.01 | 2,626.50 | 2,773.64 | 0.0M |
| 2022-04-19 | 2,516.00 | 2,585.30 | 2,516.00 | 2,585.30 | 0.0M |
| 2022-04-18 | 2,510.02 | 2,516.00 | 2,510.02 | 2,516.00 | 0.0M |
| 2022-04-12 | 2,510.00 | 2,510.00 | 2,490.00 | 2,490.00 | 0.0M |
| 2022-04-11 | 2,540.00 | 2,540.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2022-04-08 | 2,541.00 | 2,541.00 | 2,541.00 | 2,541.00 | 0.0M |
| 2022-04-06 | 2,596.84 | 2,596.84 | 2,580.00 | 2,580.00 | 0.0M |
| 2022-04-01 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2022-03-31 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | 0.0M |
| 2022-03-30 | 2,626.50 | 2,626.50 | 2,626.50 | 2,626.50 | 0.0M |
| 2022-03-29 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2022-03-25 | 2,602.15 | 2,602.15 | 2,580.00 | 2,580.00 | 0.0M |
| 2022-03-23 | 2,602.15 | 2,602.15 | 2,602.15 | 2,602.15 | 0.0M |
| 2022-03-17 | 2,647.00 | 2,647.00 | 2,612.00 | 2,612.00 | 0.0M |
| 2022-03-16 | 2,600.00 | 2,647.10 | 2,600.00 | 2,647.10 | 0.0M |
| 2022-03-15 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.0M |
| 2022-03-14 | 2,570.00 | 2,594.00 | 2,548.00 | 2,548.00 | 0.0M |
| 2022-03-11 | 2,644.00 | 2,644.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2022-03-10 | 2,630.00 | 2,630.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2022-03-09 | 2,650.00 | 2,652.00 | 2,650.00 | 2,652.00 | 0.0M |
| 2022-03-08 | 2,729.50 | 2,729.50 | 2,729.50 | 2,729.50 | 0.0M |
| 2022-03-07 | 2,667.70 | 2,708.90 | 2,650.00 | 2,650.00 | 0.0M |
| 2022-03-04 | 2,605.90 | 2,647.10 | 2,605.90 | 2,647.10 | 0.0M |
| 2022-03-03 | 2,585.00 | 2,606.80 | 2,585.00 | 2,606.80 | 0.0M |
| 2022-03-02 | 2,544.10 | 2,564.70 | 2,544.10 | 2,564.70 | 0.0M |
| 2022-03-01 | 2,451.00 | 2,470.00 | 2,451.00 | 2,460.00 | 0.0M |
| 2022-02-28 | 2,491.00 | 2,491.00 | 2,491.00 | 2,491.00 | 0.0M |
| 2022-02-25 | 2,523.50 | 2,531.58 | 2,523.50 | 2,531.55 | 0.0M |
| 2022-02-24 | 2,460.00 | 2,504.00 | 2,450.00 | 2,483.09 | 0.0M |
| 2022-02-23 | 2,490.00 | 2,490.00 | 2,470.00 | 2,470.00 | 0.0M |
| 2022-02-22 | 2,510.00 | 2,518.58 | 2,508.30 | 2,508.30 | 0.0M |
| 2022-02-18 | 2,552.00 | 2,552.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2022-02-17 | 2,590.00 | 2,590.00 | 2,550.00 | 2,552.00 | 0.0M |
| 2022-02-16 | 2,630.00 | 2,630.00 | 2,600.00 | 2,600.00 | 0.0M |
| 2022-02-14 | 2,690.00 | 2,690.00 | 2,650.00 | 2,651.00 | 0.0M |
| 2022-02-11 | 2,730.00 | 2,740.00 | 2,710.00 | 2,710.00 | 0.0M |
| 2022-02-10 | 2,770.00 | 2,770.00 | 2,750.00 | 2,760.57 | 0.0M |
| 2022-02-08 | 2,820.00 | 2,820.00 | 2,811.80 | 2,811.80 | 0.0M |
| 2022-02-04 | 2,846.00 | 2,860.00 | 2,846.00 | 2,860.00 | 0.0M |
| 2022-02-03 | 2,800.00 | 2,845.00 | 2,800.00 | 2,845.00 | 0.0M |
| 2022-02-02 | 2,810.00 | 2,825.00 | 2,790.01 | 2,825.00 | 0.0M |
| 2022-02-01 | 2,730.00 | 2,756.00 | 2,730.00 | 2,756.00 | 0.0M |
| 2022-01-31 | 2,774.99 | 2,774.99 | 2,736.50 | 2,741.00 | 0.0M |
| 2022-01-28 | 2,758.00 | 2,796.20 | 2,758.00 | 2,775.00 | 0.0M |
| 2022-01-27 | 2,800.00 | 2,800.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2022-01-26 | 2,806.37 | 2,810.00 | 2,770.00 | 2,780.00 | 0.0M |
| 2022-01-25 | 2,630.00 | 2,832.84 | 2,630.00 | 2,820.00 | 0.0M |
| 2022-01-24 | 2,630.00 | 2,630.00 | 2,568.00 | 2,630.00 | 0.0M |
| 2022-01-21 | 2,661.85 | 2,661.85 | 2,650.00 | 2,650.00 | 0.0M |
| 2022-01-20 | 2,692.13 | 2,714.50 | 2,692.13 | 2,712.50 | 0.0M |
| 2022-01-19 | 2,733.00 | 2,733.00 | 2,706.00 | 2,706.00 | 0.0M |
| 2022-01-18 | 2,710.87 | 2,710.87 | 2,670.00 | 2,670.00 | 0.0M |
| 2022-01-14 | 2,715.00 | 2,715.00 | 2,714.00 | 2,714.00 | 0.0M |
| 2022-01-13 | 2,750.10 | 2,750.10 | 2,750.10 | 2,750.10 | 0.0M |
| 2022-01-12 | 2,729.50 | 2,729.50 | 2,647.68 | 2,647.68 | 0.0M |
| 2022-01-11 | 2,690.00 | 2,708.90 | 2,630.00 | 2,708.90 | 0.0M |
| 2022-01-10 | 2,710.00 | 2,753.00 | 2,710.00 | 2,753.00 | 0.0M |
| 2022-01-07 | 2,811.90 | 2,811.90 | 2,741.89 | 2,745.00 | 0.0M |
| 2022-01-06 | 2,790.00 | 2,790.00 | 2,715.00 | 2,715.00 | 0.0M |
| 2022-01-05 | 2,877.00 | 2,879.00 | 2,877.00 | 2,879.00 | 0.0M |
| 2022-01-04 | 2,811.90 | 2,873.70 | 2,811.90 | 2,835.75 | 0.0M |
| 2022-01-03 | 2,773.00 | 2,781.00 | 2,773.00 | 2,781.00 | 0.0M |