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 |
|---|---|---|---|---|---|
| 2024-12-30 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2024-12-27 | 4,500.10 | 4,659.19 | 4,400.00 | 4,659.19 | 0.0M |
| 2024-12-23 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | 0.0M |
| 2024-12-17 | 4,723.19 | 4,723.19 | 4,630.00 | 4,630.00 | 0.0M |
| 2024-12-16 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2024-12-11 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2024-12-09 | 4,743.00 | 4,743.00 | 4,743.00 | 4,743.00 | 0.0M |
| 2024-12-06 | 4,821.00 | 4,850.00 | 4,821.00 | 4,850.00 | 0.0M |
| 2024-12-05 | 4,770.00 | 4,800.00 | 4,770.00 | 4,780.00 | 0.0M |
| 2024-12-04 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | 0.0M |
| 2024-12-02 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 0.0M |
| 2024-11-27 | 4,663.88 | 4,663.88 | 4,663.88 | 4,663.88 | 0.0M |
| 2024-11-26 | 4,650.00 | 4,724.00 | 4,645.00 | 4,724.00 | 0.0M |
| 2024-11-25 | 4,550.00 | 4,578.00 | 4,550.00 | 4,578.00 | 0.0M |
| 2024-11-22 | 4,547.00 | 4,547.00 | 4,547.00 | 4,547.00 | 0.0M |
| 2024-11-21 | 4,512.00 | 4,538.00 | 4,512.00 | 4,538.00 | 0.0M |
| 2024-11-20 | 4,270.00 | 4,280.78 | 4,270.00 | 4,280.78 | 0.0M |
| 2024-11-19 | 4,221.75 | 4,221.75 | 4,221.75 | 4,221.75 | 0.0M |
| 2024-11-15 | 4,192.00 | 4,192.00 | 4,192.00 | 4,192.00 | 0.0M |
| 2024-11-14 | 4,269.64 | 4,269.64 | 4,269.64 | 4,269.64 | 0.0M |
| 2024-11-11 | 4,397.00 | 4,397.00 | 4,363.00 | 4,363.00 | 0.0M |
| 2024-11-07 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.0M |
| 2024-11-05 | 4,174.90 | 4,174.90 | 4,174.90 | 4,174.90 | 0.0M |
| 2024-11-01 | 4,198.50 | 4,220.00 | 4,198.50 | 4,220.00 | 0.0M |
| 2024-10-30 | 4,152.00 | 4,152.00 | 4,129.00 | 4,129.00 | 0.0M |
| 2024-10-28 | 4,267.00 | 4,297.99 | 4,259.30 | 4,259.30 | 0.0M |
| 2024-10-25 | 4,320.00 | 4,428.79 | 4,298.00 | 4,298.00 | 0.0M |
| 2024-10-24 | 4,300.00 | 4,439.99 | 4,300.00 | 4,439.99 | 0.0M |
| 2024-10-23 | 4,643.10 | 4,748.79 | 4,612.00 | 4,612.00 | 0.0M |
| 2024-10-22 | 4,626.60 | 4,626.60 | 4,623.00 | 4,623.00 | 0.0M |
| 2024-10-21 | 4,614.01 | 4,614.01 | 4,614.01 | 4,614.01 | 0.0M |
| 2024-10-18 | 4,595.00 | 4,601.00 | 4,595.00 | 4,601.00 | 0.0M |
| 2024-10-15 | 4,647.00 | 4,647.00 | 4,615.00 | 4,615.00 | 0.0M |
| 2024-10-10 | 4,646.36 | 4,646.36 | 4,646.36 | 4,646.36 | 0.0M |
| 2024-10-08 | 4,499.99 | 4,499.99 | 4,499.99 | 4,499.99 | 0.0M |
| 2024-10-04 | 4,320.00 | 4,320.00 | 4,308.00 | 4,320.00 | 0.0M |
| 2024-10-03 | 4,320.00 | 4,320.00 | 4,294.00 | 4,294.00 | 0.0M |
| 2024-10-02 | 4,299.99 | 4,299.99 | 4,235.00 | 4,235.00 | 0.0M |
| 2024-09-25 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0M |
| 2024-09-23 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0M |
| 2024-09-20 | 4,200.96 | 4,200.96 | 4,200.96 | 4,200.96 | 0.0M |
| 2024-09-13 | 4,132.18 | 4,132.18 | 4,132.18 | 4,132.18 | 0.0M |
| 2024-09-12 | 4,190.00 | 4,262.39 | 4,114.00 | 4,132.18 | 0.0M |
| 2024-09-11 | 4,190.99 | 4,190.99 | 4,190.99 | 4,190.99 | 0.0M |
| 2024-09-05 | 4,036.00 | 4,036.00 | 4,036.00 | 4,036.00 | 0.0M |
| 2024-08-29 | 3,951.28 | 3,975.00 | 3,951.28 | 3,975.00 | 0.0M |
| 2024-08-28 | 3,888.00 | 3,908.30 | 3,888.00 | 3,893.00 | 0.0M |
| 2024-08-27 | 3,908.30 | 3,908.30 | 3,908.30 | 3,908.30 | 0.0M |
| 2024-08-20 | 3,699.19 | 3,752.99 | 3,699.19 | 3,752.99 | 0.0M |
| 2024-08-19 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0M |
| 2024-08-06 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0M |
| 2024-08-05 | 3,600.00 | 3,600.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2024-08-02 | 3,580.00 | 3,615.81 | 3,580.00 | 3,615.81 | 0.0M |
| 2024-07-31 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 0.0M |
| 2024-07-30 | 3,577.00 | 3,577.00 | 3,577.00 | 3,577.00 | 0.0M |
| 2024-07-26 | 3,537.04 | 3,537.04 | 3,537.04 | 3,537.04 | 0.0M |
| 2024-07-25 | 3,450.00 | 3,565.00 | 3,450.00 | 3,565.00 | 0.0M |
| 2024-07-24 | 3,394.65 | 3,394.65 | 3,394.65 | 3,394.65 | 0.0M |
| 2024-07-23 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0M |
| 2024-07-22 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0M |
| 2024-07-18 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.0M |
| 2024-07-16 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0M |
| 2024-07-12 | 3,198.78 | 3,240.00 | 3,198.78 | 3,240.00 | 0.0M |
| 2024-07-10 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2024-07-05 | 3,174.50 | 3,174.50 | 3,174.50 | 3,174.50 | 0.0M |
| 2024-07-03 | 3,237.00 | 3,237.00 | 3,237.00 | 3,237.00 | 0.0M |
| 2024-07-02 | 3,237.00 | 3,237.00 | 3,237.00 | 3,237.00 | 0.0M |
| 2024-06-27 | 3,153.60 | 3,153.60 | 3,150.00 | 3,150.00 | 0.0M |
| 2024-06-26 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | 0.0M |
| 2024-06-24 | 3,139.00 | 3,152.00 | 3,139.00 | 3,152.00 | 0.0M |
| 2024-06-21 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 0.0M |
| 2024-06-20 | 3,171.00 | 3,175.00 | 3,170.00 | 3,175.00 | 0.0M |
| 2024-06-18 | 3,100.01 | 3,100.01 | 3,100.01 | 3,100.01 | 0.0M |
| 2024-06-17 | 3,050.01 | 3,050.01 | 3,050.01 | 3,050.01 | 0.0M |
| 2024-06-14 | 3,112.00 | 3,119.00 | 3,112.00 | 3,115.50 | 0.0M |
| 2024-06-13 | 3,213.09 | 3,213.09 | 3,213.09 | 3,213.09 | 0.0M |
| 2024-06-11 | 3,114.27 | 3,120.00 | 3,114.00 | 3,120.00 | 0.0M |
| 2024-06-10 | 3,116.00 | 3,116.50 | 3,111.00 | 3,114.27 | 0.0M |
| 2024-06-07 | 3,129.00 | 3,139.00 | 3,129.00 | 3,132.73 | 0.0M |
| 2024-06-06 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 0.0M |
| 2024-06-04 | 2,972.00 | 2,972.00 | 2,969.00 | 2,969.37 | 0.0M |
| 2024-05-31 | 2,808.15 | 2,808.15 | 2,805.00 | 2,805.00 | 0.0M |
| 2024-05-29 | 2,801.00 | 2,808.15 | 2,801.00 | 2,808.15 | 0.0M |
| 2024-05-28 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 0.0M |
| 2024-05-24 | 2,846.20 | 2,846.20 | 2,844.60 | 2,844.60 | 0.0M |
| 2024-05-23 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 0.0M |
| 2024-05-22 | 2,892.00 | 2,895.00 | 2,892.00 | 2,895.00 | 0.0M |
| 2024-05-21 | 2,895.00 | 2,920.00 | 2,888.00 | 2,888.00 | 0.0M |
| 2024-05-20 | 2,822.00 | 2,822.00 | 2,812.00 | 2,812.70 | 0.0M |
| 2024-05-16 | 2,805.00 | 2,805.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2024-05-13 | 2,817.00 | 2,817.00 | 2,811.50 | 2,811.50 | 0.0M |
| 2024-05-09 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 0.0M |
| 2024-04-30 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2024-04-26 | 2,874.38 | 2,875.00 | 2,863.00 | 2,865.00 | 0.0M |
| 2024-04-25 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.0M |
| 2024-04-24 | 3,133.00 | 3,133.00 | 3,133.00 | 3,133.00 | 0.0M |
| 2024-04-23 | 3,062.71 | 3,062.71 | 3,062.71 | 3,062.71 | 0.0M |
| 2024-04-22 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 0.0M |
| 2024-04-18 | 3,130.00 | 3,130.00 | 3,050.02 | 3,050.02 | 0.0M |
| 2024-04-12 | 3,038.06 | 3,038.06 | 3,038.06 | 3,038.06 | 0.0M |
| 2024-04-10 | 3,077.50 | 3,077.50 | 3,077.50 | 3,077.50 | 0.0M |
| 2024-04-09 | 3,048.51 | 3,048.51 | 3,048.51 | 3,048.51 | 0.0M |
| 2024-04-05 | 3,124.00 | 3,124.00 | 3,108.00 | 3,108.00 | 0.0M |
| 2024-04-04 | 3,153.00 | 3,153.00 | 3,120.00 | 3,120.00 | 0.0M |
| 2024-03-27 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2024-03-20 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2024-03-19 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0M |
| 2024-03-13 | 3,276.01 | 3,276.01 | 3,276.01 | 3,276.01 | 0.0M |
| 2024-03-08 | 3,276.01 | 3,276.01 | 3,276.01 | 3,276.01 | 0.0M |
| 2024-03-07 | 3,322.00 | 3,343.00 | 3,320.00 | 3,320.00 | 0.0M |
| 2024-03-06 | 3,330.00 | 3,342.00 | 3,276.02 | 3,276.02 | 0.0M |
| 2024-03-05 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0M |
| 2024-03-04 | 3,275.60 | 3,275.60 | 3,275.60 | 3,275.60 | 0.0M |
| 2024-03-01 | 3,178.50 | 3,200.00 | 3,170.01 | 3,200.00 | 0.0M |
| 2024-02-27 | 3,100.06 | 3,100.06 | 3,100.06 | 3,100.06 | 0.0M |
| 2024-02-26 | 3,098.81 | 3,098.81 | 3,098.81 | 3,098.81 | 0.0M |
| 2024-02-23 | 3,274.99 | 3,274.99 | 3,274.99 | 3,274.99 | 0.0M |
| 2024-02-16 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | 0.0M |
| 2024-02-14 | 3,187.79 | 3,187.79 | 3,187.79 | 3,187.79 | 0.0M |
| 2024-02-12 | 3,238.49 | 3,238.49 | 3,238.49 | 3,238.49 | 0.0M |
| 2024-02-09 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2024-02-08 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2024-02-07 | 3,168.00 | 3,170.00 | 3,168.00 | 3,170.00 | 0.0M |
| 2024-02-06 | 3,169.99 | 3,169.99 | 3,169.99 | 3,169.99 | 0.0M |
| 2024-02-01 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2024-01-31 | 3,204.00 | 3,204.00 | 3,156.00 | 3,156.00 | 0.0M |
| 2024-01-30 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0M |
| 2024-01-26 | 3,266.12 | 3,266.12 | 3,264.98 | 3,264.98 | 0.0M |
| 2024-01-25 | 3,190.00 | 3,336.01 | 3,180.00 | 3,336.01 | 0.0M |
| 2024-01-24 | 3,029.73 | 3,029.73 | 3,028.22 | 3,028.23 | 0.0M |
| 2024-01-23 | 2,988.00 | 3,009.20 | 2,988.00 | 3,009.20 | 0.0M |
| 2024-01-22 | 2,947.40 | 2,968.00 | 2,947.40 | 2,968.00 | 0.0M |
| 2024-01-19 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2024-01-18 | 2,867.00 | 2,870.00 | 2,866.00 | 2,869.50 | 0.0M |
| 2024-01-11 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.0M |
| 2024-01-08 | 2,670.00 | 2,670.01 | 2,670.00 | 2,670.01 | 0.0M |
| 2024-01-05 | 2,755.18 | 2,755.18 | 2,749.99 | 2,755.00 | 0.0M |