4,786.00
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 | 4,226.00 | 4,786.00 | 4,100.00 | 4,786.00 | 0.0M |
| 2025-09-25 | 4,731.00 | 6,137.00 | 3,757.00 | 4,086.00 | 0.1M |
| 2025-09-24 | 3,540.00 | 4,241.00 | 3,499.00 | 4,241.00 | 0.0M |
| 2025-09-22 | 3,545.00 | 3,570.00 | 3,496.00 | 3,541.00 | 0.0M |
| 2025-09-19 | 3,499.00 | 3,515.00 | 3,461.00 | 3,505.00 | 0.0M |
| 2025-09-18 | 3,497.00 | 3,557.00 | 3,455.00 | 3,465.00 | 0.0M |
| 2025-09-17 | 3,465.00 | 3,514.00 | 3,450.00 | 3,490.00 | 0.0M |
| 2025-09-16 | 3,480.00 | 3,524.00 | 3,455.00 | 3,465.00 | 0.0M |
| 2025-09-12 | 3,461.00 | 3,529.00 | 3,461.00 | 3,477.00 | 0.0M |
| 2025-09-11 | 3,362.00 | 3,479.00 | 3,362.00 | 3,450.00 | 0.0M |
| 2025-09-10 | 3,394.00 | 3,395.00 | 3,360.00 | 3,385.00 | 0.0M |
| 2025-09-09 | 3,380.00 | 3,398.00 | 3,332.00 | 3,346.00 | 0.0M |
| 2025-09-08 | 3,350.00 | 3,399.00 | 3,350.00 | 3,381.00 | 0.0M |
| 2025-09-05 | 3,284.00 | 3,369.00 | 3,284.00 | 3,369.00 | 0.0M |
| 2025-09-04 | 3,442.00 | 3,442.00 | 3,290.00 | 3,300.00 | 0.0M |
| 2025-09-03 | 3,424.00 | 3,434.00 | 3,336.00 | 3,375.00 | 0.0M |
| 2025-09-02 | 3,435.00 | 3,435.00 | 3,348.00 | 3,364.00 | 0.0M |
| 2025-09-01 | 3,410.00 | 3,435.00 | 3,382.00 | 3,405.00 | 0.0M |
| 2025-08-29 | 3,385.00 | 3,399.00 | 3,365.00 | 3,399.00 | 0.0M |
| 2025-08-28 | 3,366.00 | 3,366.00 | 3,305.00 | 3,365.00 | 0.0M |
| 2025-08-27 | 3,400.00 | 3,428.00 | 3,380.00 | 3,380.00 | 0.0M |
| 2025-08-26 | 3,395.00 | 3,430.00 | 3,371.00 | 3,400.00 | 0.0M |
| 2025-08-25 | 3,370.00 | 3,396.00 | 3,349.00 | 3,396.00 | 0.0M |
| 2025-08-22 | 3,310.00 | 3,349.00 | 3,305.00 | 3,349.00 | 0.0M |
| 2025-08-21 | 3,252.00 | 3,294.00 | 3,252.00 | 3,270.00 | 0.0M |
| 2025-08-20 | 3,240.00 | 3,258.00 | 3,226.00 | 3,251.00 | 0.0M |
| 2025-08-19 | 3,255.00 | 3,294.00 | 3,240.00 | 3,240.00 | 0.0M |
| 2025-08-18 | 3,250.00 | 3,300.00 | 3,225.00 | 3,247.00 | 0.0M |
| 2025-08-15 | 3,212.00 | 3,234.00 | 3,181.00 | 3,208.00 | 0.0M |
| 2025-08-14 | 3,218.00 | 3,234.00 | 3,185.00 | 3,196.00 | 0.0M |
| 2025-08-13 | 3,166.00 | 3,218.00 | 3,166.00 | 3,216.00 | 0.0M |
| 2025-08-12 | 3,122.00 | 3,194.00 | 3,122.00 | 3,184.00 | 0.0M |
| 2025-08-08 | 3,190.00 | 3,190.00 | 3,116.00 | 3,129.00 | 0.0M |
| 2025-08-07 | 3,200.00 | 3,200.00 | 3,136.00 | 3,144.00 | 0.0M |
| 2025-08-06 | 3,120.00 | 3,147.00 | 3,106.00 | 3,133.00 | 0.0M |
| 2025-08-05 | 3,111.00 | 3,134.00 | 3,099.00 | 3,109.00 | 0.0M |
| 2025-08-04 | 3,100.00 | 3,110.00 | 3,041.00 | 3,110.00 | 0.0M |
| 2025-08-01 | 3,154.00 | 3,165.00 | 3,130.00 | 3,143.00 | 0.0M |
| 2025-07-31 | 3,120.00 | 3,165.00 | 3,120.00 | 3,130.00 | 0.0M |
| 2025-07-30 | 3,218.00 | 3,218.00 | 3,110.00 | 3,180.00 | 0.0M |
| 2025-07-29 | 3,154.00 | 3,199.00 | 3,154.00 | 3,180.00 | 0.0M |
| 2025-07-28 | 3,070.00 | 3,150.00 | 3,070.00 | 3,150.00 | 0.0M |
| 2025-07-25 | 3,110.00 | 3,135.00 | 3,085.00 | 3,085.00 | 0.0M |
| 2025-07-24 | 3,101.00 | 3,101.00 | 3,075.00 | 3,090.00 | 0.0M |
| 2025-07-23 | 3,056.00 | 3,100.00 | 3,056.00 | 3,100.00 | 0.0M |
| 2025-07-22 | 3,056.00 | 3,079.00 | 3,055.00 | 3,055.00 | 0.0M |
| 2025-07-18 | 3,030.00 | 3,060.00 | 3,030.00 | 3,056.00 | 0.0M |
| 2025-07-17 | 2,994.00 | 3,094.00 | 2,994.00 | 3,050.00 | 0.0M |
| 2025-07-16 | 3,035.00 | 3,055.00 | 3,025.00 | 3,030.00 | 0.0M |
| 2025-07-15 | 2,955.00 | 3,030.00 | 2,955.00 | 3,010.00 | 0.0M |
| 2025-07-14 | 2,988.00 | 2,992.00 | 2,957.00 | 2,992.00 | 0.0M |
| 2025-07-11 | 2,968.00 | 3,020.00 | 2,939.00 | 2,991.00 | 0.0M |
| 2025-07-10 | 2,943.00 | 2,953.00 | 2,900.00 | 2,941.00 | 0.0M |
| 2025-07-09 | 2,942.00 | 2,972.00 | 2,942.00 | 2,971.00 | 0.0M |
| 2025-07-08 | 2,937.00 | 2,956.00 | 2,925.00 | 2,935.00 | 0.0M |
| 2025-07-07 | 2,960.00 | 2,960.00 | 2,879.00 | 2,901.00 | 0.0M |
| 2025-07-04 | 2,943.00 | 2,943.00 | 2,821.00 | 2,917.00 | 0.0M |
| 2025-07-03 | 2,850.00 | 2,893.00 | 2,850.00 | 2,880.00 | 0.0M |
| 2025-07-02 | 2,855.00 | 2,870.00 | 2,855.00 | 2,869.00 | 0.0M |
| 2025-07-01 | 2,868.00 | 2,868.00 | 2,860.00 | 2,868.00 | 0.0M |
| 2025-06-30 | 2,884.00 | 2,894.00 | 2,855.00 | 2,855.00 | 0.0M |
| 2025-06-27 | 2,929.00 | 2,929.00 | 2,880.00 | 2,880.00 | 0.0M |
| 2025-06-26 | 2,900.00 | 2,929.00 | 2,882.00 | 2,882.00 | 0.0M |
| 2025-06-25 | 2,875.00 | 2,909.00 | 2,866.00 | 2,909.00 | 0.0M |
| 2025-06-24 | 2,908.00 | 2,908.00 | 2,834.00 | 2,875.00 | 0.0M |
| 2025-06-23 | 2,761.00 | 2,859.00 | 2,761.00 | 2,858.00 | 0.0M |
| 2025-06-20 | 2,840.00 | 2,840.00 | 2,800.00 | 2,811.00 | 0.0M |
| 2025-06-19 | 2,840.00 | 2,840.00 | 2,807.00 | 2,811.00 | 0.0M |
| 2025-06-18 | 2,845.00 | 2,845.00 | 2,825.00 | 2,840.00 | 0.0M |
| 2025-06-17 | 2,808.00 | 2,850.00 | 2,808.00 | 2,845.00 | 0.0M |
| 2025-06-16 | 2,815.00 | 2,847.00 | 2,815.00 | 2,818.00 | 0.0M |
| 2025-06-13 | 2,836.00 | 2,836.00 | 2,810.00 | 2,810.00 | 0.0M |
| 2025-06-12 | 2,895.00 | 2,895.00 | 2,817.00 | 2,836.00 | 0.0M |
| 2025-06-11 | 2,821.00 | 2,875.00 | 2,821.00 | 2,859.00 | 0.0M |
| 2025-06-10 | 2,845.00 | 2,858.00 | 2,795.00 | 2,835.00 | 0.0M |
| 2025-06-09 | 2,838.00 | 2,843.00 | 2,793.00 | 2,841.00 | 0.0M |
| 2025-06-06 | 2,815.00 | 2,824.00 | 2,815.00 | 2,824.00 | 0.0M |
| 2025-06-05 | 2,795.00 | 2,801.00 | 2,791.00 | 2,801.00 | 0.0M |
| 2025-06-04 | 2,797.00 | 2,813.00 | 2,787.00 | 2,813.00 | 0.0M |
| 2025-06-03 | 2,751.00 | 2,760.00 | 2,749.00 | 2,749.00 | 0.0M |
| 2025-06-02 | 2,804.00 | 2,804.00 | 2,713.00 | 2,714.00 | 0.0M |
| 2025-05-30 | 2,811.00 | 2,811.00 | 2,769.00 | 2,769.00 | 0.0M |
| 2025-05-29 | 2,792.00 | 2,848.00 | 2,792.00 | 2,841.00 | 0.0M |
| 2025-05-28 | 2,822.00 | 2,822.00 | 2,791.00 | 2,791.00 | 0.0M |
| 2025-05-27 | 2,761.00 | 2,774.00 | 2,746.00 | 2,772.00 | 0.0M |
| 2025-05-26 | 2,786.00 | 2,786.00 | 2,752.00 | 2,773.00 | 0.0M |
| 2025-05-23 | 2,754.00 | 2,832.00 | 2,754.00 | 2,790.00 | 0.0M |
| 2025-05-22 | 2,795.00 | 2,807.00 | 2,795.00 | 2,796.00 | 0.0M |
| 2025-05-21 | 2,833.00 | 2,833.00 | 2,805.00 | 2,817.00 | 0.0M |
| 2025-05-20 | 2,805.00 | 2,833.00 | 2,795.00 | 2,833.00 | 0.0M |
| 2025-05-19 | 2,824.00 | 2,838.00 | 2,788.00 | 2,821.00 | 0.0M |
| 2025-05-16 | 2,851.00 | 2,851.00 | 2,818.00 | 2,823.00 | 0.0M |
| 2025-05-15 | 2,950.00 | 2,950.00 | 2,850.00 | 2,850.00 | 0.0M |
| 2025-05-14 | 2,977.00 | 2,977.00 | 2,850.00 | 2,900.00 | 0.0M |
| 2025-05-13 | 2,867.00 | 2,974.00 | 2,867.00 | 2,941.00 | 0.0M |
| 2025-05-12 | 2,709.00 | 2,822.00 | 2,709.00 | 2,822.00 | 0.0M |
| 2025-05-09 | 2,655.00 | 2,739.00 | 2,655.00 | 2,708.00 | 0.0M |
| 2025-05-08 | 2,653.00 | 2,720.00 | 2,653.00 | 2,703.00 | 0.0M |
| 2025-05-07 | 2,728.00 | 2,734.00 | 2,655.00 | 2,655.00 | 0.0M |
| 2025-05-02 | 2,618.00 | 2,678.00 | 2,618.00 | 2,678.00 | 0.0M |
| 2025-05-01 | 2,620.00 | 2,631.00 | 2,600.00 | 2,619.00 | 0.0M |
| 2025-04-30 | 2,635.00 | 2,645.00 | 2,575.00 | 2,620.00 | 0.0M |
| 2025-04-28 | 2,713.00 | 2,713.00 | 2,634.00 | 2,634.00 | 0.0M |
| 2025-04-25 | 2,822.00 | 2,822.00 | 2,641.00 | 2,663.00 | 0.0M |
| 2025-04-24 | 2,724.00 | 2,800.00 | 2,653.00 | 2,798.00 | 0.0M |
| 2025-04-23 | 2,576.00 | 2,622.00 | 2,576.00 | 2,622.00 | 0.0M |
| 2025-04-22 | 2,563.00 | 2,574.00 | 2,554.00 | 2,571.00 | 0.0M |
| 2025-04-21 | 2,584.00 | 2,585.00 | 2,559.00 | 2,562.00 | 0.0M |
| 2025-04-18 | 2,639.00 | 2,639.00 | 2,557.00 | 2,583.00 | 0.0M |
| 2025-04-17 | 2,553.00 | 2,601.00 | 2,553.00 | 2,589.00 | 0.0M |
| 2025-04-16 | 2,596.00 | 2,596.00 | 2,529.00 | 2,552.00 | 0.0M |
| 2025-04-15 | 2,589.00 | 2,624.00 | 2,589.00 | 2,597.00 | 0.0M |
| 2025-04-14 | 2,600.00 | 2,613.00 | 2,592.00 | 2,599.00 | 0.0M |
| 2025-04-11 | 2,600.00 | 2,600.00 | 2,520.00 | 2,599.00 | 0.0M |
| 2025-04-10 | 2,628.00 | 2,652.00 | 2,579.00 | 2,623.00 | 0.0M |
| 2025-04-09 | 2,371.00 | 2,516.00 | 2,371.00 | 2,516.00 | 0.0M |
| 2025-04-08 | 2,454.00 | 2,550.00 | 2,425.00 | 2,515.00 | 0.0M |
| 2025-04-07 | 2,491.00 | 2,610.00 | 2,441.00 | 2,455.00 | 0.0M |
| 2025-04-04 | 2,797.00 | 2,797.00 | 2,700.00 | 2,741.00 | 0.0M |
| 2025-04-03 | 2,843.00 | 2,843.00 | 2,752.00 | 2,797.00 | 0.0M |
| 2025-04-02 | 2,901.00 | 2,910.00 | 2,865.00 | 2,893.00 | 0.0M |
| 2025-04-01 | 2,866.00 | 2,919.00 | 2,866.00 | 2,902.00 | 0.0M |
| 2025-03-31 | 2,918.00 | 2,918.00 | 2,858.00 | 2,866.00 | 0.0M |
| 2025-03-28 | 2,944.00 | 2,964.00 | 2,932.00 | 2,941.00 | 0.0M |
| 2025-03-27 | 2,926.00 | 2,942.00 | 2,908.00 | 2,941.00 | 0.0M |
| 2025-03-26 | 2,934.00 | 2,941.00 | 2,914.00 | 2,926.00 | 0.0M |
| 2025-03-25 | 2,989.00 | 2,989.00 | 2,932.00 | 2,949.00 | 0.0M |
| 2025-03-24 | 2,964.00 | 2,964.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2025-03-21 | 3,135.00 | 3,135.00 | 2,894.00 | 2,941.00 | 0.0M |
| 2025-03-19 | 3,035.00 | 3,065.00 | 3,035.00 | 3,065.00 | 0.0M |
| 2025-03-18 | 3,070.00 | 3,070.00 | 3,040.00 | 3,060.00 | 0.0M |
| 2025-03-17 | 3,000.00 | 3,050.00 | 2,993.00 | 3,005.00 | 0.0M |
| 2025-03-14 | 2,894.00 | 3,010.00 | 2,894.00 | 2,999.00 | 0.0M |
| 2025-03-13 | 2,955.00 | 2,960.00 | 2,886.00 | 2,886.00 | 0.0M |
| 2025-03-12 | 2,898.00 | 2,940.00 | 2,897.00 | 2,932.00 | 0.0M |
| 2025-03-11 | 2,867.00 | 2,897.00 | 2,833.00 | 2,897.00 | 0.0M |
| 2025-03-10 | 2,954.00 | 2,954.00 | 2,885.00 | 2,921.00 | 0.0M |
| 2025-03-07 | 2,941.00 | 2,987.00 | 2,924.00 | 2,954.00 | 0.0M |
| 2025-03-06 | 2,931.00 | 2,975.00 | 2,920.00 | 2,953.00 | 0.0M |
| 2025-03-05 | 2,847.00 | 2,917.00 | 2,847.00 | 2,907.00 | 0.0M |
| 2025-03-04 | 2,859.00 | 2,859.00 | 2,801.00 | 2,847.00 | 0.0M |
| 2025-03-03 | 2,930.00 | 2,930.00 | 2,860.00 | 2,860.00 | 0.0M |
| 2025-02-28 | 2,990.00 | 2,990.00 | 2,869.00 | 2,877.00 | 0.0M |
| 2025-02-27 | 2,982.00 | 2,984.00 | 2,924.00 | 2,952.00 | 0.0M |
| 2025-02-26 | 2,928.00 | 2,948.00 | 2,900.00 | 2,932.00 | 0.0M |
| 2025-02-25 | 2,945.00 | 2,945.00 | 2,870.00 | 2,924.00 | 0.0M |
| 2025-02-21 | 2,923.00 | 2,970.00 | 2,909.00 | 2,951.00 | 0.0M |
| 2025-02-20 | 2,871.00 | 2,922.00 | 2,871.00 | 2,900.00 | 0.0M |
| 2025-02-19 | 2,923.00 | 2,933.00 | 2,897.00 | 2,920.00 | 0.0M |
| 2025-02-18 | 2,957.00 | 2,960.00 | 2,904.00 | 2,923.00 | 0.0M |
| 2025-02-17 | 2,920.00 | 2,960.00 | 2,910.00 | 2,927.00 | 0.0M |
| 2025-02-14 | 2,919.00 | 2,919.00 | 2,863.00 | 2,917.00 | 0.0M |
| 2025-02-13 | 2,901.00 | 2,950.00 | 2,896.00 | 2,920.00 | 0.0M |
| 2025-02-12 | 2,845.00 | 2,881.00 | 2,840.00 | 2,874.00 | 0.0M |
| 2025-02-10 | 2,823.00 | 2,849.00 | 2,821.00 | 2,841.00 | 0.0M |
| 2025-02-07 | 2,820.00 | 2,860.00 | 2,764.00 | 2,820.00 | 0.0M |
| 2025-02-06 | 2,800.00 | 2,800.00 | 2,727.00 | 2,789.00 | 0.0M |
| 2025-02-05 | 2,810.00 | 2,830.00 | 2,737.00 | 2,751.00 | 0.0M |
| 2025-02-04 | 2,790.00 | 2,865.00 | 2,745.00 | 2,808.00 | 0.0M |
| 2025-02-03 | 2,794.00 | 2,794.00 | 2,713.00 | 2,740.00 | 0.0M |
| 2025-01-31 | 2,811.00 | 3,435.00 | 2,804.00 | 2,838.00 | 0.0M |
| 2025-01-30 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0M |
| 2025-01-29 | 4,420.00 | 6,650.00 | 4,000.00 | 4,420.00 | 0.1M |
| 2025-01-28 | 3,370.00 | 3,860.00 | 3,070.00 | 3,860.00 | 0.0M |
| 2025-01-27 | 3,215.00 | 3,400.00 | 2,915.00 | 3,160.00 | 0.0M |
| 2025-01-24 | 2,778.00 | 2,955.00 | 2,778.00 | 2,955.00 | 0.0M |
| 2025-01-23 | 2,767.00 | 2,840.00 | 2,767.00 | 2,805.00 | 0.0M |
| 2025-01-22 | 2,806.00 | 2,819.00 | 2,777.00 | 2,777.00 | 0.0M |
| 2025-01-21 | 2,805.00 | 2,842.00 | 2,779.00 | 2,802.00 | 0.0M |
| 2025-01-20 | 2,797.00 | 2,804.00 | 2,749.00 | 2,795.00 | 0.0M |
| 2025-01-17 | 2,723.00 | 2,753.00 | 2,703.00 | 2,747.00 | 0.0M |
| 2025-01-16 | 2,735.00 | 2,735.00 | 2,721.00 | 2,723.00 | 0.0M |
| 2025-01-15 | 2,784.00 | 2,847.00 | 2,734.00 | 2,734.00 | 0.0M |
| 2025-01-14 | 2,699.00 | 2,774.00 | 2,675.00 | 2,774.00 | 0.0M |
| 2025-01-10 | 2,709.00 | 2,738.00 | 2,709.00 | 2,719.00 | 0.0M |
| 2025-01-09 | 2,710.00 | 2,764.00 | 2,710.00 | 2,737.00 | 0.0M |
| 2025-01-08 | 2,786.00 | 2,786.00 | 2,700.00 | 2,731.00 | 0.0M |
| 2025-01-07 | 2,768.00 | 2,768.00 | 2,712.00 | 2,736.00 | 0.0M |
| 2025-01-06 | 2,900.00 | 2,900.00 | 2,727.00 | 2,745.00 | 0.0M |