2,304.00
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 | 2,281.00 | 2,337.00 | 2,281.00 | 2,304.00 | 0.0M |
| 2025-09-25 | 2,302.00 | 2,310.00 | 2,233.00 | 2,276.00 | 0.0M |
| 2025-09-24 | 2,350.00 | 2,350.00 | 2,311.00 | 2,311.00 | 0.0M |
| 2025-09-22 | 2,372.00 | 2,396.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2025-09-19 | 2,344.00 | 2,380.00 | 2,294.00 | 2,373.00 | 0.0M |
| 2025-09-18 | 2,354.00 | 2,355.00 | 2,310.00 | 2,324.00 | 0.0M |
| 2025-09-17 | 2,382.00 | 2,382.00 | 2,347.00 | 2,353.00 | 0.0M |
| 2025-09-16 | 2,355.00 | 2,379.00 | 2,345.00 | 2,370.00 | 0.0M |
| 2025-09-12 | 2,418.00 | 2,430.00 | 2,356.00 | 2,356.00 | 0.0M |
| 2025-09-11 | 2,425.00 | 2,435.00 | 2,396.00 | 2,399.00 | 0.0M |
| 2025-09-10 | 2,407.00 | 2,426.00 | 2,400.00 | 2,425.00 | 0.0M |
| 2025-09-09 | 2,414.00 | 2,460.00 | 2,405.00 | 2,406.00 | 0.0M |
| 2025-09-08 | 2,421.00 | 2,429.00 | 2,401.00 | 2,422.00 | 0.0M |
| 2025-09-05 | 2,414.00 | 2,417.00 | 2,391.00 | 2,394.00 | 0.0M |
| 2025-09-04 | 2,420.00 | 2,420.00 | 2,383.00 | 2,409.00 | 0.0M |
| 2025-09-03 | 2,456.00 | 2,492.00 | 2,362.00 | 2,400.00 | 0.0M |
| 2025-09-02 | 2,454.00 | 2,500.00 | 2,447.00 | 2,456.00 | 0.0M |
| 2025-09-01 | 2,471.00 | 2,477.00 | 2,428.00 | 2,454.00 | 0.0M |
| 2025-08-29 | 2,496.00 | 2,505.00 | 2,420.00 | 2,440.00 | 0.0M |
| 2025-08-28 | 2,505.00 | 2,505.00 | 2,450.00 | 2,480.00 | 0.0M |
| 2025-08-27 | 2,450.00 | 2,520.00 | 2,450.00 | 2,505.00 | 0.0M |
| 2025-08-26 | 2,359.00 | 2,466.00 | 2,359.00 | 2,449.00 | 0.0M |
| 2025-08-25 | 2,321.00 | 2,345.00 | 2,302.00 | 2,345.00 | 0.0M |
| 2025-08-22 | 2,346.00 | 2,350.00 | 2,301.00 | 2,319.00 | 0.0M |
| 2025-08-21 | 2,300.00 | 2,334.00 | 2,290.00 | 2,334.00 | 0.0M |
| 2025-08-20 | 2,330.00 | 2,334.00 | 2,250.00 | 2,293.00 | 0.0M |
| 2025-08-19 | 2,324.00 | 2,340.00 | 2,300.00 | 2,330.00 | 0.0M |
| 2025-08-18 | 2,365.00 | 2,365.00 | 2,302.00 | 2,302.00 | 0.0M |
| 2025-08-15 | 2,275.00 | 2,381.00 | 2,255.00 | 2,348.00 | 0.0M |
| 2025-08-14 | 2,260.00 | 2,279.00 | 2,232.00 | 2,275.00 | 0.0M |
| 2025-08-13 | 2,260.00 | 2,294.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2025-08-12 | 2,243.00 | 2,262.00 | 2,220.00 | 2,261.00 | 0.0M |
| 2025-08-08 | 2,223.00 | 2,252.00 | 2,185.00 | 2,243.00 | 0.0M |
| 2025-08-07 | 2,220.00 | 2,263.00 | 2,202.00 | 2,230.00 | 0.0M |
| 2025-08-06 | 2,323.00 | 2,338.00 | 2,232.00 | 2,259.00 | 0.0M |
| 2025-08-05 | 2,255.00 | 2,322.00 | 2,255.00 | 2,322.00 | 0.0M |
| 2025-08-04 | 2,227.00 | 2,270.00 | 2,217.00 | 2,249.00 | 0.0M |
| 2025-08-01 | 2,299.00 | 2,300.00 | 2,265.00 | 2,277.00 | 0.0M |
| 2025-07-31 | 2,283.00 | 2,290.00 | 2,251.00 | 2,290.00 | 0.0M |
| 2025-07-30 | 2,268.00 | 2,298.00 | 2,246.00 | 2,256.00 | 0.0M |
| 2025-07-29 | 2,245.00 | 2,289.00 | 2,214.00 | 2,263.00 | 0.0M |
| 2025-07-28 | 2,232.00 | 2,320.00 | 2,232.00 | 2,239.00 | 0.0M |
| 2025-07-25 | 2,154.00 | 2,195.00 | 2,140.00 | 2,182.00 | 0.0M |
| 2025-07-24 | 2,159.00 | 2,159.00 | 2,110.00 | 2,137.00 | 0.0M |
| 2025-07-23 | 2,183.00 | 2,183.00 | 2,131.00 | 2,134.00 | 0.0M |
| 2025-07-22 | 2,120.00 | 2,170.00 | 2,115.00 | 2,168.00 | 0.0M |
| 2025-07-18 | 2,102.00 | 2,130.00 | 2,095.00 | 2,119.00 | 0.0M |
| 2025-07-17 | 2,095.00 | 2,119.00 | 2,078.00 | 2,102.00 | 0.0M |
| 2025-07-16 | 2,110.00 | 2,136.00 | 2,091.00 | 2,095.00 | 0.0M |
| 2025-07-15 | 2,097.00 | 2,136.00 | 2,071.00 | 2,110.00 | 0.0M |
| 2025-07-14 | 2,154.00 | 2,179.00 | 2,076.00 | 2,097.00 | 0.0M |
| 2025-07-11 | 2,159.00 | 2,180.00 | 2,114.00 | 2,134.00 | 0.0M |
| 2025-07-10 | 2,137.00 | 2,160.00 | 2,131.00 | 2,147.00 | 0.0M |
| 2025-07-09 | 2,069.00 | 2,121.00 | 2,065.00 | 2,116.00 | 0.0M |
| 2025-07-08 | 2,050.00 | 2,071.00 | 2,037.00 | 2,065.00 | 0.0M |
| 2025-07-07 | 2,017.00 | 2,049.00 | 2,017.00 | 2,049.00 | 0.0M |
| 2025-07-04 | 2,046.00 | 2,052.00 | 2,015.00 | 2,015.00 | 0.0M |
| 2025-07-03 | 2,015.00 | 2,088.00 | 2,015.00 | 2,059.00 | 0.0M |
| 2025-07-02 | 2,050.00 | 2,050.00 | 1,991.00 | 2,014.00 | 0.0M |
| 2025-07-01 | 1,985.00 | 2,013.00 | 1,972.00 | 2,013.00 | 0.0M |
| 2025-06-30 | 1,960.00 | 1,994.00 | 1,950.00 | 1,985.00 | 0.0M |
| 2025-06-27 | 1,946.00 | 1,950.00 | 1,922.00 | 1,935.00 | 0.0M |
| 2025-06-26 | 1,936.00 | 1,949.00 | 1,936.00 | 1,946.00 | 0.0M |
| 2025-06-25 | 2,000.00 | 2,000.00 | 1,936.00 | 1,936.00 | 0.0M |
| 2025-06-24 | 1,950.00 | 1,964.00 | 1,946.00 | 1,964.00 | 0.0M |
| 2025-06-23 | 1,926.00 | 1,948.00 | 1,900.00 | 1,948.00 | 0.0M |
| 2025-06-20 | 1,938.00 | 1,938.00 | 1,901.00 | 1,926.00 | 0.0M |
| 2025-06-19 | 1,948.00 | 1,948.00 | 1,920.00 | 1,920.00 | 0.0M |
| 2025-06-18 | 1,931.00 | 1,952.00 | 1,920.00 | 1,936.00 | 0.0M |
| 2025-06-17 | 1,935.00 | 1,945.00 | 1,918.00 | 1,931.00 | 0.0M |
| 2025-06-16 | 1,964.00 | 1,970.00 | 1,938.00 | 1,940.00 | 0.0M |
| 2025-06-13 | 2,006.00 | 2,006.00 | 1,965.00 | 1,968.00 | 0.0M |
| 2025-06-12 | 1,997.00 | 2,005.00 | 1,982.00 | 1,997.00 | 0.0M |
| 2025-06-11 | 2,000.00 | 2,010.00 | 1,989.00 | 1,997.00 | 0.0M |
| 2025-06-10 | 1,993.00 | 2,015.00 | 1,993.00 | 2,000.00 | 0.0M |
| 2025-06-09 | 2,005.00 | 2,015.00 | 1,997.00 | 2,000.00 | 0.0M |
| 2025-06-06 | 1,995.00 | 2,016.00 | 1,991.00 | 2,005.00 | 0.0M |
| 2025-06-05 | 2,000.00 | 2,022.00 | 2,000.00 | 2,001.00 | 0.0M |
| 2025-06-04 | 2,050.00 | 2,050.00 | 2,024.00 | 2,025.00 | 0.0M |
| 2025-06-03 | 2,078.00 | 2,078.00 | 2,049.00 | 2,056.00 | 0.0M |
| 2025-06-02 | 2,023.00 | 2,094.00 | 2,023.00 | 2,078.00 | 0.0M |
| 2025-05-30 | 2,020.00 | 2,052.00 | 2,009.00 | 2,024.00 | 0.0M |
| 2025-05-29 | 2,033.00 | 2,045.00 | 2,021.00 | 2,024.00 | 0.0M |
| 2025-05-28 | 2,038.00 | 2,070.00 | 2,021.00 | 2,033.00 | 0.0M |
| 2025-05-27 | 2,003.00 | 2,055.00 | 2,001.00 | 2,043.00 | 0.0M |
| 2025-05-26 | 2,000.00 | 2,017.00 | 1,985.00 | 2,016.00 | 0.0M |
| 2025-05-23 | 2,002.00 | 2,011.00 | 1,992.00 | 2,000.00 | 0.0M |
| 2025-05-22 | 2,003.00 | 2,011.00 | 1,980.00 | 2,001.00 | 0.0M |
| 2025-05-21 | 2,005.00 | 2,048.00 | 1,990.00 | 2,003.00 | 0.0M |
| 2025-05-20 | 2,045.00 | 2,055.00 | 2,006.00 | 2,021.00 | 0.0M |
| 2025-05-19 | 2,053.00 | 2,080.00 | 2,042.00 | 2,042.00 | 0.0M |
| 2025-05-16 | 1,997.00 | 2,066.00 | 1,987.00 | 2,052.00 | 0.0M |
| 2025-05-15 | 1,978.00 | 2,028.00 | 1,965.00 | 1,987.00 | 0.0M |
| 2025-05-14 | 2,015.00 | 2,015.00 | 1,977.00 | 1,978.00 | 0.0M |
| 2025-05-13 | 2,034.00 | 2,045.00 | 1,987.00 | 2,000.00 | 0.0M |
| 2025-05-12 | 2,011.00 | 2,035.00 | 1,982.00 | 2,020.00 | 0.0M |
| 2025-05-09 | 2,007.00 | 2,042.00 | 1,984.00 | 2,020.00 | 0.0M |
| 2025-05-08 | 2,026.00 | 2,066.00 | 1,980.00 | 2,006.00 | 0.2M |
| 2025-05-07 | 2,193.00 | 2,240.00 | 2,146.00 | 2,226.00 | 0.1M |
| 2025-05-02 | 2,206.00 | 2,206.00 | 2,164.00 | 2,182.00 | 0.0M |
| 2025-05-01 | 2,181.00 | 2,233.00 | 2,143.00 | 2,220.00 | 0.0M |
| 2025-04-30 | 2,178.00 | 2,249.00 | 2,106.00 | 2,186.00 | 0.1M |
| 2025-04-28 | 2,216.00 | 2,239.00 | 2,175.00 | 2,187.00 | 0.0M |
| 2025-04-25 | 2,273.00 | 2,273.00 | 2,182.00 | 2,213.00 | 0.0M |
| 2025-04-24 | 2,265.00 | 2,265.00 | 2,219.00 | 2,243.00 | 0.0M |
| 2025-04-23 | 2,240.00 | 2,260.00 | 2,172.00 | 2,239.00 | 0.0M |
| 2025-04-22 | 2,219.00 | 2,279.00 | 2,200.00 | 2,220.00 | 0.0M |
| 2025-04-21 | 2,166.00 | 2,209.00 | 2,155.00 | 2,200.00 | 0.0M |
| 2025-04-18 | 2,098.00 | 2,150.00 | 2,094.00 | 2,150.00 | 0.0M |
| 2025-04-17 | 2,025.00 | 2,097.00 | 2,025.00 | 2,092.00 | 0.0M |
| 2025-04-16 | 2,064.00 | 2,089.00 | 2,035.00 | 2,038.00 | 0.0M |
| 2025-04-15 | 2,090.00 | 2,090.00 | 2,052.00 | 2,076.00 | 0.0M |
| 2025-04-14 | 2,090.00 | 2,130.00 | 2,073.00 | 2,090.00 | 0.0M |
| 2025-04-11 | 1,935.00 | 2,069.00 | 1,928.00 | 2,069.00 | 0.0M |
| 2025-04-10 | 2,045.00 | 2,045.00 | 1,951.00 | 1,975.00 | 0.0M |
| 2025-04-09 | 1,880.00 | 1,918.00 | 1,852.00 | 1,883.00 | 0.0M |
| 2025-04-08 | 1,846.00 | 1,970.00 | 1,818.00 | 1,920.00 | 0.0M |
| 2025-04-07 | 1,800.00 | 1,845.00 | 1,700.00 | 1,785.00 | 0.1M |
| 2025-04-04 | 1,899.00 | 1,937.00 | 1,838.00 | 1,891.00 | 0.0M |
| 2025-04-03 | 1,900.00 | 1,964.00 | 1,894.00 | 1,939.00 | 0.0M |
| 2025-04-02 | 1,955.00 | 1,960.00 | 1,931.00 | 1,936.00 | 0.0M |
| 2025-04-01 | 2,026.00 | 2,046.00 | 1,962.00 | 1,962.00 | 0.0M |
| 2025-03-31 | 2,000.00 | 2,020.00 | 1,988.00 | 2,000.00 | 0.0M |
| 2025-03-28 | 2,020.00 | 2,040.00 | 1,998.00 | 2,037.00 | 0.0M |
| 2025-03-27 | 2,029.00 | 2,075.00 | 2,014.00 | 2,049.00 | 0.0M |
| 2025-03-26 | 2,007.00 | 2,029.00 | 1,998.00 | 2,028.00 | 0.0M |
| 2025-03-25 | 1,995.00 | 2,002.00 | 1,971.00 | 2,000.00 | 0.0M |
| 2025-03-24 | 1,907.00 | 1,968.00 | 1,894.00 | 1,955.00 | 0.0M |
| 2025-03-21 | 1,910.00 | 1,966.00 | 1,880.00 | 1,891.00 | 0.1M |
| 2025-03-19 | 1,940.00 | 2,000.00 | 1,929.00 | 1,934.00 | 0.0M |
| 2025-03-18 | 1,942.00 | 2,020.00 | 1,941.00 | 1,965.00 | 0.1M |
| 2025-03-17 | 1,912.00 | 2,044.00 | 1,885.00 | 1,980.00 | 0.3M |
| 2025-03-14 | 1,700.00 | 1,771.00 | 1,700.00 | 1,752.00 | 0.0M |
| 2025-03-13 | 1,723.00 | 1,732.00 | 1,716.00 | 1,716.00 | 0.0M |
| 2025-03-12 | 1,699.00 | 1,750.00 | 1,699.00 | 1,724.00 | 0.0M |
| 2025-03-11 | 1,715.00 | 1,720.00 | 1,680.00 | 1,720.00 | 0.0M |
| 2025-03-10 | 1,770.00 | 1,770.00 | 1,715.00 | 1,720.00 | 0.0M |
| 2025-03-07 | 1,743.00 | 1,800.00 | 1,720.00 | 1,767.00 | 0.0M |
| 2025-03-06 | 1,692.00 | 1,765.00 | 1,692.00 | 1,757.00 | 0.0M |
| 2025-03-05 | 1,678.00 | 1,701.00 | 1,666.00 | 1,692.00 | 0.0M |
| 2025-03-04 | 1,685.00 | 1,705.00 | 1,665.00 | 1,687.00 | 0.0M |
| 2025-03-03 | 1,738.00 | 1,738.00 | 1,676.00 | 1,712.00 | 0.0M |
| 2025-02-28 | 1,779.00 | 1,780.00 | 1,717.00 | 1,717.00 | 0.0M |
| 2025-02-27 | 1,723.00 | 1,819.00 | 1,722.00 | 1,800.00 | 0.0M |
| 2025-02-26 | 1,738.00 | 1,749.00 | 1,722.00 | 1,728.00 | 0.0M |
| 2025-02-25 | 1,702.00 | 1,750.00 | 1,700.00 | 1,736.00 | 0.0M |
| 2025-02-21 | 1,800.00 | 1,800.00 | 1,724.00 | 1,742.00 | 0.0M |
| 2025-02-20 | 1,750.00 | 1,820.00 | 1,725.00 | 1,803.00 | 0.0M |
| 2025-02-19 | 1,725.00 | 1,754.00 | 1,725.00 | 1,754.00 | 0.0M |
| 2025-02-18 | 1,679.00 | 1,728.00 | 1,673.00 | 1,712.00 | 0.0M |
| 2025-02-17 | 1,670.00 | 1,701.00 | 1,662.00 | 1,690.00 | 0.0M |
| 2025-02-14 | 1,677.00 | 1,698.00 | 1,659.00 | 1,659.00 | 0.0M |
| 2025-02-13 | 1,740.00 | 1,740.00 | 1,675.00 | 1,703.00 | 0.0M |
| 2025-02-12 | 1,799.00 | 1,805.00 | 1,728.00 | 1,757.00 | 0.0M |
| 2025-02-10 | 1,720.00 | 1,741.00 | 1,710.00 | 1,740.00 | 0.0M |
| 2025-02-07 | 1,754.00 | 1,758.00 | 1,696.00 | 1,710.00 | 0.0M |
| 2025-02-06 | 1,661.00 | 1,780.00 | 1,656.00 | 1,750.00 | 0.1M |
| 2025-02-05 | 1,631.00 | 1,640.00 | 1,612.00 | 1,621.00 | 0.0M |
| 2025-02-04 | 1,595.00 | 1,634.00 | 1,595.00 | 1,627.00 | 0.0M |
| 2025-02-03 | 1,564.00 | 1,597.00 | 1,560.00 | 1,597.00 | 0.0M |
| 2025-01-31 | 1,560.00 | 1,602.00 | 1,558.00 | 1,560.00 | 0.0M |
| 2025-01-30 | 1,612.00 | 1,612.00 | 1,541.00 | 1,541.00 | 0.1M |
| 2025-01-29 | 1,589.00 | 1,642.00 | 1,575.00 | 1,620.00 | 0.0M |
| 2025-01-28 | 1,611.00 | 1,632.00 | 1,587.00 | 1,589.00 | 0.0M |
| 2025-01-27 | 1,642.00 | 1,654.00 | 1,606.00 | 1,610.00 | 0.0M |
| 2025-01-24 | 1,611.00 | 1,622.00 | 1,586.00 | 1,622.00 | 0.0M |
| 2025-01-23 | 1,635.00 | 1,635.00 | 1,591.00 | 1,612.00 | 0.0M |
| 2025-01-22 | 1,652.00 | 1,673.00 | 1,613.00 | 1,644.00 | 0.0M |
| 2025-01-21 | 1,595.00 | 1,643.00 | 1,595.00 | 1,628.00 | 0.0M |
| 2025-01-20 | 1,510.00 | 1,599.00 | 1,510.00 | 1,566.00 | 0.0M |
| 2025-01-17 | 1,518.00 | 1,519.00 | 1,497.00 | 1,501.00 | 0.0M |
| 2025-01-16 | 1,543.00 | 1,544.00 | 1,484.00 | 1,517.00 | 0.0M |
| 2025-01-15 | 1,538.00 | 1,552.00 | 1,514.00 | 1,530.00 | 0.0M |
| 2025-01-14 | 1,542.00 | 1,545.00 | 1,510.00 | 1,517.00 | 0.0M |
| 2025-01-10 | 1,572.00 | 1,572.00 | 1,538.00 | 1,558.00 | 0.0M |
| 2025-01-09 | 1,602.00 | 1,613.00 | 1,572.00 | 1,572.00 | 0.0M |
| 2025-01-08 | 1,598.00 | 1,613.00 | 1,586.00 | 1,613.00 | 0.0M |
| 2025-01-07 | 1,661.00 | 1,661.00 | 1,598.00 | 1,614.00 | 0.0M |
| 2025-01-06 | 1,671.00 | 1,671.00 | 1,640.00 | 1,643.00 | 0.0M |