4,410.36
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 | 4,410.36 | 4,410.36 | 4,410.36 | 4,410.36 | 0.0M |
| 2025-09-25 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.0M |
| 2025-09-24 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.0M |
| 2025-09-23 | 4,521.00 | 4,521.00 | 4,470.00 | 4,470.00 | 0.0M |
| 2025-09-19 | 4,517.98 | 4,517.98 | 4,466.34 | 4,466.34 | 0.0M |
| 2025-09-18 | 4,448.00 | 4,493.99 | 4,436.26 | 4,493.99 | 0.0M |
| 2025-09-17 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.0M |
| 2025-09-15 | 4,400.45 | 4,400.45 | 4,400.45 | 4,400.45 | 0.0M |
| 2025-09-12 | 4,426.03 | 4,426.03 | 4,412.50 | 4,412.50 | 0.0M |
| 2025-09-11 | 4,417.65 | 4,445.00 | 4,417.65 | 4,445.00 | 0.0M |
| 2025-09-10 | 4,425.00 | 4,425.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2025-09-09 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0M |
| 2025-09-08 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | 0.0M |
| 2025-09-05 | 4,433.00 | 4,433.00 | 4,428.00 | 4,428.00 | 0.0M |
| 2025-09-04 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0M |
| 2025-09-03 | 4,370.00 | 4,375.00 | 4,362.00 | 4,362.00 | 0.0M |
| 2025-09-02 | 4,384.98 | 4,384.98 | 4,355.00 | 4,359.30 | 0.0M |
| 2025-08-29 | 4,416.00 | 4,416.00 | 4,382.00 | 4,390.69 | 0.0M |
| 2025-08-28 | 4,392.00 | 4,394.33 | 4,392.00 | 4,394.33 | 0.0M |
| 2025-08-27 | 4,412.00 | 4,412.00 | 4,412.00 | 4,412.00 | 0.0M |
| 2025-08-26 | 4,360.00 | 4,365.99 | 4,360.00 | 4,365.99 | 0.0M |
| 2025-08-25 | 4,357.00 | 4,357.00 | 4,348.00 | 4,348.00 | 0.0M |
| 2025-08-22 | 4,257.00 | 4,373.00 | 4,257.00 | 4,371.60 | 0.0M |
| 2025-08-20 | 4,213.90 | 4,213.90 | 4,208.50 | 4,208.50 | 0.0M |
| 2025-08-18 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | 0.0M |
| 2025-08-14 | 4,280.77 | 4,285.92 | 4,280.77 | 4,285.92 | 0.0M |
| 2025-08-13 | 4,281.23 | 4,281.23 | 4,281.23 | 4,281.23 | 0.0M |
| 2025-08-12 | 4,140.00 | 4,180.65 | 4,140.00 | 4,180.65 | 0.0M |
| 2025-08-11 | 4,104.77 | 4,104.77 | 4,104.77 | 4,104.77 | 0.0M |
| 2025-08-05 | 4,122.00 | 4,135.00 | 4,122.00 | 4,135.00 | 0.0M |
| 2025-08-04 | 4,138.00 | 4,138.00 | 4,138.00 | 4,138.00 | 0.0M |
| 2025-08-01 | 4,046.00 | 4,046.00 | 4,046.00 | 4,046.00 | 0.0M |
| 2025-07-31 | 4,160.71 | 4,160.71 | 4,130.00 | 4,130.00 | 0.0M |
| 2025-07-30 | 4,203.00 | 4,203.00 | 4,169.00 | 4,169.00 | 0.0M |
| 2025-07-29 | 4,173.60 | 4,173.60 | 4,173.60 | 4,173.60 | 0.0M |
| 2025-07-24 | 4,176.00 | 4,176.00 | 4,150.00 | 4,150.00 | 0.0M |
| 2025-07-22 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.0M |
| 2025-07-18 | 4,168.00 | 4,168.00 | 4,168.00 | 4,168.00 | 0.0M |
| 2025-07-17 | 4,202.90 | 4,202.90 | 4,200.00 | 4,200.00 | 0.0M |
| 2025-07-16 | 4,090.00 | 4,129.00 | 4,063.50 | 4,128.50 | 0.0M |
| 2025-07-14 | 4,145.00 | 4,180.00 | 4,145.00 | 4,180.00 | 0.0M |
| 2025-07-10 | 4,199.00 | 4,199.00 | 4,199.00 | 4,199.00 | 0.0M |
| 2025-07-09 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.0M |
| 2025-07-08 | 4,135.00 | 4,137.71 | 4,135.00 | 4,137.71 | 0.0M |
| 2025-07-07 | 4,124.00 | 4,124.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2025-07-02 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0.0M |
| 2025-07-01 | 4,017.88 | 4,017.88 | 4,017.88 | 4,017.88 | 0.0M |
| 2025-06-30 | 4,070.00 | 4,070.00 | 4,055.00 | 4,056.00 | 0.0M |
| 2025-06-26 | 4,035.00 | 4,040.00 | 4,035.00 | 4,040.00 | 0.0M |
| 2025-06-25 | 4,017.20 | 4,017.20 | 4,017.20 | 4,017.20 | 0.0M |
| 2025-06-24 | 4,055.97 | 4,067.83 | 4,055.97 | 4,067.83 | 0.0M |
| 2025-06-23 | 4,021.17 | 4,028.00 | 3,995.00 | 4,028.00 | 0.0M |
| 2025-06-20 | 4,009.00 | 4,009.00 | 3,995.07 | 3,995.07 | 0.0M |
| 2025-06-17 | 3,974.00 | 3,974.00 | 3,974.00 | 3,974.00 | 0.0M |
| 2025-06-16 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2025-06-13 | 3,954.00 | 3,955.00 | 3,954.00 | 3,954.94 | 0.0M |
| 2025-06-12 | 4,019.00 | 4,030.00 | 4,019.00 | 4,030.00 | 0.0M |
| 2025-06-11 | 4,078.00 | 4,080.00 | 4,065.00 | 4,065.00 | 0.0M |
| 2025-06-10 | 4,079.00 | 4,086.00 | 4,079.00 | 4,086.00 | 0.0M |
| 2025-06-09 | 4,061.20 | 4,061.20 | 4,061.20 | 4,061.20 | 0.0M |
| 2025-06-06 | 4,048.00 | 4,048.00 | 4,048.00 | 4,048.00 | 0.0M |
| 2025-06-05 | 3,980.00 | 4,025.00 | 3,980.00 | 4,017.00 | 0.0M |
| 2025-06-04 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0M |
| 2025-06-03 | 4,016.08 | 4,022.00 | 4,016.08 | 4,022.00 | 0.0M |
| 2025-06-02 | 3,957.83 | 3,957.83 | 3,940.00 | 3,940.00 | 0.0M |
| 2025-05-30 | 3,960.00 | 3,967.00 | 3,960.00 | 3,962.63 | 0.0M |
| 2025-05-29 | 3,974.00 | 3,974.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2025-05-28 | 3,990.00 | 3,990.00 | 3,988.81 | 3,988.81 | 0.0M |
| 2025-05-27 | 3,900.01 | 3,994.20 | 3,900.01 | 3,988.00 | 0.0M |
| 2025-05-23 | 3,890.00 | 3,890.00 | 3,876.34 | 3,889.29 | 0.0M |
| 2025-05-22 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0M |
| 2025-05-21 | 4,013.00 | 4,013.00 | 3,935.00 | 3,948.00 | 0.0M |
| 2025-05-20 | 4,028.00 | 4,051.07 | 4,028.00 | 4,051.07 | 0.0M |
| 2025-05-19 | 4,030.00 | 4,030.00 | 4,026.25 | 4,027.81 | 0.0M |
| 2025-05-16 | 4,079.89 | 4,081.65 | 4,079.89 | 4,081.65 | 0.0M |
| 2025-05-15 | 4,016.34 | 4,049.07 | 3,995.00 | 4,049.07 | 0.0M |
| 2025-05-14 | 4,010.03 | 4,010.03 | 4,010.03 | 4,010.03 | 0.0M |
| 2025-05-13 | 4,056.00 | 4,060.26 | 4,047.00 | 4,047.00 | 0.0M |
| 2025-05-12 | 3,935.88 | 4,082.92 | 3,935.88 | 4,068.18 | 0.0M |
| 2025-05-09 | 3,908.69 | 3,920.00 | 3,900.00 | 3,920.00 | 0.0M |
| 2025-05-08 | 3,890.00 | 3,890.00 | 3,886.00 | 3,890.00 | 0.0M |
| 2025-05-07 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0M |
| 2025-05-06 | 3,884.20 | 3,884.20 | 3,884.20 | 3,884.20 | 0.0M |
| 2025-05-05 | 3,920.00 | 3,935.00 | 3,919.20 | 3,919.20 | 0.0M |
| 2025-05-02 | 3,947.00 | 3,947.00 | 3,936.26 | 3,936.26 | 0.0M |
| 2025-04-30 | 3,798.51 | 3,798.51 | 3,798.51 | 3,798.51 | 0.0M |
| 2025-04-25 | 3,784.80 | 3,784.80 | 3,781.00 | 3,783.00 | 0.0M |
| 2025-04-24 | 3,745.28 | 3,763.21 | 3,745.28 | 3,763.21 | 0.0M |
| 2025-04-23 | 3,810.00 | 3,810.00 | 3,765.50 | 3,765.50 | 0.0M |
| 2025-04-11 | 3,679.00 | 3,724.00 | 3,679.00 | 3,724.00 | 0.0M |
| 2025-04-10 | 3,785.30 | 3,785.30 | 3,705.00 | 3,718.00 | 0.0M |
| 2025-04-09 | 3,631.25 | 3,631.25 | 3,630.00 | 3,631.25 | 0.0M |
| 2025-04-08 | 3,667.00 | 3,667.00 | 3,588.25 | 3,625.75 | 0.0M |
| 2025-04-07 | 3,690.00 | 3,740.98 | 3,690.00 | 3,708.00 | 0.0M |
| 2025-04-04 | 3,668.31 | 3,732.00 | 3,668.31 | 3,699.00 | 0.0M |
| 2025-04-03 | 3,830.00 | 3,830.00 | 3,801.00 | 3,805.00 | 0.0M |
| 2025-04-01 | 4,048.00 | 4,048.00 | 4,044.77 | 4,044.77 | 0.0M |
| 2025-03-31 | 4,064.00 | 4,064.00 | 4,051.00 | 4,051.00 | 0.0M |
| 2025-03-28 | 4,092.88 | 4,092.88 | 4,092.88 | 4,092.88 | 0.0M |
| 2025-03-27 | 4,154.00 | 4,154.00 | 4,154.00 | 4,154.00 | 0.0M |
| 2025-03-26 | 4,132.00 | 4,132.00 | 4,123.00 | 4,123.00 | 0.0M |
| 2025-03-25 | 4,176.60 | 4,177.00 | 4,176.10 | 4,177.00 | 0.0M |
| 2025-03-24 | 4,192.60 | 4,196.00 | 4,192.60 | 4,196.00 | 0.0M |
| 2025-03-21 | 4,125.00 | 4,125.00 | 4,122.00 | 4,122.00 | 0.0M |
| 2025-03-20 | 4,129.77 | 4,141.96 | 4,127.00 | 4,141.96 | 0.0M |
| 2025-03-19 | 4,123.00 | 4,123.00 | 4,123.00 | 4,123.00 | 0.0M |
| 2025-03-14 | 3,994.80 | 4,025.00 | 3,970.00 | 4,025.00 | 0.0M |
| 2025-03-13 | 3,990.13 | 3,992.00 | 3,976.00 | 3,992.00 | 0.0M |
| 2025-03-12 | 4,071.00 | 4,089.43 | 4,071.00 | 4,089.43 | 0.0M |
| 2025-03-11 | 4,061.35 | 4,101.00 | 4,042.00 | 4,101.00 | 0.0M |
| 2025-03-10 | 4,111.75 | 4,111.75 | 4,074.00 | 4,093.00 | 0.0M |
| 2025-03-07 | 4,104.00 | 4,184.00 | 4,104.00 | 4,184.00 | 0.0M |
| 2025-03-06 | 4,170.00 | 4,175.88 | 4,170.00 | 4,175.88 | 0.0M |
| 2025-03-05 | 4,227.00 | 4,253.39 | 4,222.76 | 4,249.50 | 0.0M |
| 2025-03-04 | 4,270.00 | 4,320.00 | 4,260.40 | 4,320.00 | 0.0M |
| 2025-03-03 | 4,424.05 | 4,424.05 | 4,300.00 | 4,300.00 | 0.0M |
| 2025-02-28 | 4,332.60 | 4,400.00 | 4,332.60 | 4,400.00 | 0.0M |
| 2025-02-27 | 4,407.70 | 4,407.70 | 4,396.00 | 4,396.20 | 0.0M |
| 2025-02-25 | 4,385.00 | 4,412.00 | 4,385.00 | 4,412.00 | 0.0M |
| 2025-02-24 | 4,410.85 | 4,458.64 | 4,410.85 | 4,458.64 | 0.0M |
| 2025-02-20 | 4,547.80 | 4,547.80 | 4,547.80 | 4,547.80 | 0.0M |
| 2025-02-19 | 4,620.00 | 4,637.00 | 4,620.00 | 4,637.00 | 0.0M |
| 2025-02-18 | 4,590.00 | 4,595.00 | 4,590.00 | 4,595.00 | 0.0M |
| 2025-02-14 | 4,600.00 | 4,605.12 | 4,600.00 | 4,605.12 | 0.0M |
| 2025-02-12 | 4,572.25 | 4,585.50 | 4,572.25 | 4,577.00 | 0.0M |
| 2025-02-11 | 4,630.00 | 4,635.00 | 4,630.00 | 4,635.00 | 0.0M |
| 2025-02-10 | 4,681.00 | 4,681.00 | 4,681.00 | 4,681.00 | 0.0M |
| 2025-02-07 | 4,679.00 | 4,679.00 | 4,649.23 | 4,650.00 | 0.0M |
| 2025-02-06 | 4,720.45 | 4,720.45 | 4,667.00 | 4,667.00 | 0.0M |
| 2025-02-05 | 4,712.90 | 4,724.90 | 4,712.90 | 4,724.90 | 0.0M |
| 2025-02-04 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 0.0M |
| 2025-01-31 | 4,730.00 | 4,734.00 | 4,718.56 | 4,730.00 | 0.0M |
| 2025-01-29 | 4,658.00 | 4,658.00 | 4,651.20 | 4,651.20 | 0.0M |
| 2025-01-28 | 4,660.00 | 4,660.00 | 4,645.00 | 4,645.45 | 0.0M |
| 2025-01-27 | 4,712.00 | 4,712.00 | 4,671.00 | 4,671.00 | 0.0M |
| 2025-01-24 | 4,644.00 | 4,656.30 | 4,625.35 | 4,625.35 | 0.0M |
| 2025-01-22 | 4,686.06 | 4,686.06 | 4,686.06 | 4,686.06 | 0.0M |
| 2025-01-21 | 4,728.59 | 4,732.00 | 4,728.59 | 4,732.00 | 0.0M |
| 2025-01-17 | 4,660.46 | 4,662.01 | 4,660.46 | 4,662.01 | 0.0M |
| 2025-01-16 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | 0.0M |
| 2025-01-15 | 4,605.00 | 4,605.00 | 4,595.57 | 4,600.93 | 0.0M |
| 2025-01-14 | 4,512.63 | 4,516.11 | 4,512.63 | 4,516.11 | 0.0M |
| 2025-01-13 | 4,484.48 | 4,484.48 | 4,469.00 | 4,482.00 | 0.0M |
| 2025-01-10 | 4,469.00 | 4,491.40 | 4,468.00 | 4,491.40 | 0.0M |
| 2025-01-08 | 4,517.50 | 4,517.50 | 4,517.50 | 4,517.50 | 0.0M |
| 2025-01-07 | 4,572.00 | 4,572.00 | 4,527.00 | 4,527.00 | 0.0M |
| 2025-01-06 | 4,610.00 | 4,613.00 | 4,565.00 | 4,565.00 | 0.0M |
| 2025-01-03 | 4,638.00 | 4,638.00 | 4,638.00 | 4,638.00 | 0.0M |
| 2025-01-02 | 4,610.00 | 4,611.00 | 4,538.23 | 4,538.23 | 0.0M |