8,484.00
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 | 8,476.50 | 8,484.00 | 8,476.50 | 8,484.00 | 0.0M |
| 2025-09-25 | 8,480.37 | 8,483.99 | 8,471.58 | 8,472.00 | 0.0M |
| 2025-09-24 | 8,479.60 | 8,482.37 | 8,476.00 | 8,476.00 | 0.0M |
| 2025-09-23 | 8,488.37 | 8,494.00 | 8,482.00 | 8,486.00 | 0.0M |
| 2025-09-22 | 8,488.37 | 8,488.37 | 8,474.50 | 8,485.35 | 0.0M |
| 2025-09-19 | 8,489.00 | 8,489.00 | 8,475.50 | 8,475.50 | 0.0M |
| 2025-09-18 | 8,474.50 | 8,489.00 | 8,474.50 | 8,482.56 | 0.0M |
| 2025-09-17 | 8,485.00 | 8,489.00 | 8,477.00 | 8,489.00 | 0.0M |
| 2025-09-15 | 8,486.00 | 8,486.00 | 8,480.00 | 8,486.00 | 0.0M |
| 2025-09-12 | 8,482.00 | 8,482.00 | 8,473.00 | 8,481.00 | 0.0M |
| 2025-09-11 | 8,484.00 | 8,485.00 | 8,484.00 | 8,485.00 | 0.0M |
| 2025-09-10 | 8,473.94 | 8,474.00 | 8,465.50 | 8,469.55 | 0.0M |
| 2025-09-09 | 8,472.50 | 8,473.00 | 8,463.44 | 8,471.00 | 0.0M |
| 2025-09-08 | 8,478.00 | 8,479.00 | 8,468.36 | 8,468.36 | 0.0M |
| 2025-09-05 | 8,478.00 | 8,479.50 | 8,475.00 | 8,475.00 | 0.0M |
| 2025-09-04 | 8,447.00 | 8,457.50 | 8,446.50 | 8,452.62 | 0.0M |
| 2025-09-03 | 8,443.50 | 8,452.98 | 8,443.50 | 8,444.74 | 0.0M |
| 2025-09-02 | 8,450.15 | 8,520.00 | 8,436.00 | 8,436.00 | 0.0M |
| 2025-09-01 | 8,446.00 | 8,446.00 | 8,446.00 | 8,446.00 | 0.0M |
| 2025-08-29 | 8,431.50 | 8,445.00 | 8,431.50 | 8,444.55 | 0.0M |
| 2025-08-28 | 8,441.00 | 8,441.50 | 8,440.00 | 8,441.50 | 0.0M |
| 2025-08-27 | 8,433.50 | 8,437.50 | 8,423.50 | 8,437.50 | 0.2M |
| 2025-08-26 | 8,429.50 | 8,430.79 | 8,418.77 | 8,430.79 | 0.0M |
| 2025-08-25 | 8,422.00 | 8,423.00 | 8,409.50 | 8,409.50 | 0.0M |
| 2025-08-22 | 8,424.00 | 8,424.00 | 8,424.00 | 8,424.00 | 0.0M |
| 2025-08-21 | 8,411.50 | 8,411.50 | 8,398.30 | 8,410.00 | 0.0M |
| 2025-08-20 | 8,410.60 | 8,410.60 | 8,407.00 | 8,407.00 | 0.0M |
| 2025-08-19 | 8,406.50 | 8,407.00 | 8,403.04 | 8,403.04 | 0.0M |
| 2025-08-18 | 8,401.50 | 8,407.83 | 8,390.00 | 8,398.35 | 0.0M |
| 2025-08-15 | 8,400.00 | 8,403.00 | 8,391.00 | 8,403.00 | 0.0M |
| 2025-08-14 | 8,413.00 | 8,417.77 | 8,392.08 | 8,409.18 | 0.0M |
| 2025-08-13 | 8,390.00 | 8,413.84 | 8,390.00 | 8,398.93 | 0.0M |
| 2025-08-12 | 8,358.03 | 8,402.85 | 8,358.03 | 8,402.85 | 0.0M |
| 2025-08-11 | 8,395.00 | 8,397.00 | 8,387.60 | 8,397.00 | 0.0M |
| 2025-08-08 | 8,395.00 | 8,395.00 | 8,384.50 | 8,393.80 | 0.0M |
| 2025-08-07 | 8,386.36 | 8,395.00 | 8,350.20 | 8,395.00 | 0.0M |
| 2025-08-06 | 8,404.75 | 8,404.75 | 8,379.25 | 8,396.85 | 0.0M |
| 2025-08-05 | 8,388.00 | 8,398.00 | 8,388.00 | 8,391.00 | 0.0M |
| 2025-08-04 | 8,389.70 | 8,389.70 | 8,372.28 | 8,372.28 | 0.0M |
| 2025-08-01 | 8,386.74 | 8,386.74 | 8,368.00 | 8,384.25 | 0.0M |
| 2025-07-31 | 8,354.98 | 8,420.01 | 8,342.30 | 8,342.30 | 0.0M |
| 2025-07-30 | 8,336.18 | 8,342.97 | 8,336.18 | 8,342.97 | 0.0M |
| 2025-07-29 | 8,342.00 | 8,358.00 | 8,329.28 | 8,346.99 | 0.0M |
| 2025-07-28 | 8,326.40 | 8,344.81 | 8,326.40 | 8,340.00 | 0.0M |
| 2025-07-25 | 8,350.72 | 8,355.00 | 8,330.00 | 8,337.47 | 0.0M |
| 2025-07-24 | 8,340.00 | 8,351.72 | 8,334.57 | 8,334.57 | 0.0M |
| 2025-07-23 | 8,358.71 | 8,358.71 | 8,340.00 | 8,351.00 | 0.0M |
| 2025-07-22 | 8,350.00 | 8,366.00 | 8,340.00 | 8,351.61 | 0.0M |
| 2025-07-21 | 8,343.99 | 8,344.17 | 8,326.74 | 8,334.90 | 0.0M |
| 2025-07-18 | 8,342.00 | 8,349.98 | 8,321.20 | 8,329.03 | 0.0M |
| 2025-07-17 | 8,335.25 | 8,335.25 | 8,330.00 | 8,330.00 | 0.0M |
| 2025-07-16 | 8,330.00 | 8,334.44 | 8,321.41 | 8,321.41 | 0.0M |
| 2025-07-15 | 8,317.20 | 8,318.65 | 8,301.09 | 8,315.00 | 0.0M |
| 2025-07-14 | 8,329.70 | 8,329.70 | 8,315.00 | 8,315.00 | 0.0M |
| 2025-07-11 | 8,325.00 | 8,328.00 | 8,307.24 | 8,315.33 | 0.0M |
| 2025-07-10 | 8,320.00 | 8,325.18 | 8,320.00 | 8,325.00 | 0.0M |
| 2025-07-09 | 8,312.00 | 8,331.70 | 8,300.00 | 8,322.79 | 0.0M |
| 2025-07-08 | 8,310.00 | 8,318.33 | 8,290.50 | 8,314.64 | 0.0M |
| 2025-07-07 | 8,298.00 | 8,312.31 | 8,291.00 | 8,309.35 | 0.0M |
| 2025-07-04 | 8,290.06 | 8,290.06 | 8,290.06 | 8,290.06 | 0.0M |
| 2025-07-03 | 8,300.00 | 8,329.98 | 8,300.00 | 8,320.30 | 0.0M |
| 2025-07-02 | 8,327.73 | 8,359.80 | 8,316.20 | 8,316.20 | 0.0M |
| 2025-07-01 | 8,304.61 | 8,321.72 | 8,304.09 | 8,313.15 | 0.0M |
| 2025-06-27 | 8,321.08 | 8,321.09 | 8,303.83 | 8,312.37 | 0.0M |
| 2025-06-26 | 8,315.00 | 8,315.24 | 8,305.33 | 8,314.93 | 0.0M |
| 2025-06-25 | 8,297.00 | 8,300.00 | 8,297.00 | 8,297.00 | 0.0M |
| 2025-06-24 | 8,295.71 | 8,310.67 | 8,295.71 | 8,306.24 | 0.0M |
| 2025-06-23 | 8,300.00 | 8,300.14 | 8,290.00 | 8,300.14 | 0.0M |
| 2025-06-20 | 8,287.67 | 8,290.00 | 8,270.00 | 8,289.00 | 0.0M |
| 2025-06-19 | 8,284.00 | 8,284.00 | 8,284.00 | 8,284.00 | 0.0M |
| 2025-06-18 | 8,280.00 | 8,286.00 | 8,268.00 | 8,268.00 | 0.0M |
| 2025-06-17 | 8,250.03 | 8,272.48 | 8,250.03 | 8,265.99 | 0.0M |
| 2025-06-16 | 8,262.00 | 8,269.60 | 8,260.00 | 8,269.00 | 0.0M |
| 2025-06-13 | 8,273.65 | 8,273.65 | 8,248.08 | 8,248.08 | 0.0M |
| 2025-06-12 | 8,268.00 | 8,278.65 | 8,268.00 | 8,278.65 | 0.0M |
| 2025-06-11 | 8,253.78 | 8,255.50 | 8,243.30 | 8,255.50 | 0.0M |
| 2025-06-10 | 8,240.00 | 8,249.86 | 8,240.00 | 8,249.45 | 0.0M |
| 2025-06-09 | 8,252.63 | 8,252.63 | 8,245.00 | 8,245.00 | 0.0M |
| 2025-06-06 | 8,243.60 | 8,243.60 | 8,243.51 | 8,243.51 | 0.0M |
| 2025-06-05 | 8,262.00 | 8,262.20 | 8,245.04 | 8,262.20 | 0.0M |
| 2025-06-04 | 8,229.37 | 8,308.00 | 8,229.37 | 8,259.77 | 0.0M |
| 2025-06-03 | 8,237.94 | 8,269.97 | 8,221.03 | 8,225.36 | 0.0M |
| 2025-06-02 | 8,225.00 | 8,299.97 | 8,225.00 | 8,233.89 | 0.0M |
| 2025-05-30 | 8,236.00 | 8,244.50 | 8,236.00 | 8,240.01 | 0.0M |
| 2025-05-29 | 8,236.35 | 8,236.35 | 8,225.78 | 8,231.97 | 0.1M |
| 2025-05-28 | 8,236.00 | 8,310.00 | 8,217.34 | 8,217.34 | 0.0M |
| 2025-05-27 | 8,211.85 | 8,295.00 | 8,150.19 | 8,229.34 | 0.0M |
| 2025-05-23 | 8,208.08 | 8,230.00 | 8,130.15 | 8,230.00 | 0.0M |
| 2025-05-22 | 8,223.14 | 8,270.00 | 8,222.41 | 8,223.19 | 0.0M |
| 2025-05-21 | 8,215.00 | 8,294.97 | 8,182.04 | 8,261.61 | 0.0M |
| 2025-05-20 | 8,207.08 | 8,222.59 | 8,207.08 | 8,210.00 | 0.1M |
| 2025-05-19 | 8,205.00 | 8,344.75 | 8,195.42 | 8,210.57 | 0.0M |
| 2025-05-16 | 8,190.00 | 8,270.00 | 8,190.00 | 8,212.65 | 0.0M |
| 2025-05-15 | 8,212.10 | 8,212.27 | 8,186.00 | 8,212.00 | 0.0M |
| 2025-05-14 | 8,185.55 | 8,270.00 | 8,185.11 | 8,185.11 | 0.0M |
| 2025-05-13 | 8,204.59 | 8,210.00 | 8,180.46 | 8,197.64 | 0.0M |
| 2025-05-12 | 8,210.00 | 8,284.00 | 8,189.70 | 8,199.87 | 0.0M |
| 2025-05-09 | 8,210.45 | 8,283.00 | 8,209.00 | 8,211.00 | 0.0M |
| 2025-05-08 | 8,194.41 | 8,224.90 | 8,189.70 | 8,189.70 | 0.0M |
| 2025-05-07 | 8,200.00 | 8,217.29 | 8,189.71 | 8,211.34 | 0.0M |
| 2025-05-06 | 8,210.00 | 8,211.49 | 8,207.50 | 8,211.49 | 0.0M |
| 2025-05-05 | 8,205.00 | 8,261.09 | 8,197.43 | 8,210.00 | 0.0M |
| 2025-05-02 | 8,218.61 | 8,218.61 | 8,189.79 | 8,189.79 | 0.0M |
| 2025-04-30 | 8,254.00 | 8,305.00 | 8,216.00 | 8,228.97 | 0.0M |
| 2025-04-29 | 8,205.50 | 8,220.00 | 8,200.78 | 8,213.00 | 0.0M |
| 2025-04-28 | 8,185.41 | 8,201.97 | 8,185.41 | 8,195.85 | 0.0M |
| 2025-04-25 | 8,180.86 | 8,197.60 | 8,180.46 | 8,180.46 | 0.0M |
| 2025-04-24 | 8,188.00 | 8,250.00 | 8,180.00 | 8,188.00 | 0.0M |
| 2025-04-23 | 8,175.00 | 8,188.20 | 8,168.00 | 8,188.20 | 0.0M |
| 2025-04-22 | 8,163.43 | 8,188.50 | 8,158.00 | 8,177.33 | 0.0M |
| 2025-04-21 | 8,182.00 | 8,182.00 | 8,182.00 | 8,182.00 | 0.0M |
| 2025-04-16 | 8,170.00 | 8,229.91 | 8,158.31 | 8,182.00 | 0.0M |
| 2025-04-15 | 8,130.00 | 8,175.00 | 8,127.47 | 8,161.59 | 0.1M |
| 2025-04-14 | 8,156.32 | 8,160.00 | 8,142.91 | 8,159.00 | 0.0M |
| 2025-04-11 | 8,147.00 | 8,147.00 | 8,128.87 | 8,138.00 | 0.0M |
| 2025-04-10 | 8,178.00 | 8,241.00 | 8,165.35 | 8,165.60 | 0.0M |
| 2025-04-09 | 8,177.74 | 8,177.74 | 8,149.67 | 8,149.67 | 0.1M |
| 2025-04-08 | 8,185.00 | 8,185.00 | 8,139.45 | 8,162.76 | 0.0M |
| 2025-04-07 | 8,182.13 | 8,190.50 | 8,182.13 | 8,190.50 | 0.0M |
| 2025-04-04 | 8,195.60 | 8,197.00 | 8,180.87 | 8,180.87 | 0.0M |
| 2025-04-03 | 8,127.47 | 8,199.50 | 8,115.03 | 8,169.14 | 0.0M |
| 2025-04-02 | 8,126.17 | 8,139.00 | 8,121.99 | 8,130.06 | 0.0M |
| 2025-04-01 | 8,145.54 | 8,145.54 | 8,113.47 | 8,138.50 | 0.0M |
| 2025-03-31 | 8,116.53 | 8,116.53 | 8,116.53 | 8,116.53 | 0.0M |
| 2025-03-27 | 8,108.84 | 8,174.40 | 8,108.84 | 8,117.00 | 0.0M |
| 2025-03-26 | 8,106.00 | 8,109.44 | 8,106.00 | 8,109.44 | 0.0M |
| 2025-03-25 | 8,096.59 | 8,105.55 | 8,096.59 | 8,097.78 | 0.0M |
| 2025-03-24 | 8,110.00 | 8,113.00 | 8,100.58 | 8,113.00 | 0.0M |
| 2025-03-21 | 8,117.51 | 8,117.51 | 8,110.02 | 8,110.51 | 0.0M |
| 2025-03-20 | 8,095.00 | 8,196.10 | 8,095.00 | 8,098.26 | 0.0M |
| 2025-03-19 | 8,095.00 | 8,095.00 | 8,070.83 | 8,070.83 | 0.0M |
| 2025-03-18 | 8,090.00 | 8,094.85 | 8,086.19 | 8,094.85 | 0.0M |
| 2025-03-14 | 8,089.81 | 8,097.60 | 8,089.81 | 8,097.60 | 0.0M |
| 2025-03-13 | 8,089.99 | 8,241.00 | 8,083.00 | 8,084.19 | 0.0M |
| 2025-03-12 | 8,090.00 | 8,090.00 | 8,076.69 | 8,085.10 | 0.0M |
| 2025-03-11 | 8,075.00 | 8,090.00 | 8,067.52 | 8,090.00 | 0.0M |
| 2025-03-10 | 8,095.49 | 8,095.49 | 8,086.00 | 8,087.00 | 0.0M |
| 2025-03-07 | 8,089.00 | 8,089.00 | 8,077.69 | 8,089.00 | 0.0M |
| 2025-03-06 | 8,079.55 | 8,133.50 | 8,073.33 | 8,073.33 | 0.1M |
| 2025-03-05 | 8,080.00 | 8,080.00 | 8,070.00 | 8,078.38 | 0.0M |
| 2025-03-04 | 8,060.00 | 8,080.23 | 8,060.00 | 8,079.00 | 0.0M |
| 2025-03-03 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | 0.0M |
| 2025-02-28 | 8,053.63 | 8,054.15 | 8,051.50 | 8,054.15 | 0.4M |
| 2025-02-27 | 8,002.61 | 8,175.00 | 8,002.61 | 8,034.00 | 0.4M |
| 2025-02-26 | 8,044.75 | 8,067.45 | 8,031.90 | 8,039.20 | 0.0M |
| 2025-02-25 | 8,028.80 | 8,038.59 | 8,028.80 | 8,038.59 | 0.0M |
| 2025-02-24 | 8,006.38 | 8,017.61 | 8,006.38 | 8,017.61 | 0.0M |
| 2025-02-21 | 8,012.31 | 8,012.40 | 8,012.31 | 8,012.40 | 0.0M |
| 2025-02-20 | 8,029.98 | 8,071.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2025-02-19 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0.0M |
| 2025-02-18 | 7,990.00 | 7,995.00 | 7,977.04 | 7,977.04 | 0.0M |
| 2025-02-17 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0.0M |
| 2025-02-14 | 7,972.61 | 7,972.61 | 7,972.61 | 7,972.61 | 0.0M |
| 2025-02-13 | 8,014.00 | 8,014.00 | 7,987.88 | 7,988.07 | 0.0M |
| 2025-02-12 | 7,976.00 | 7,976.00 | 7,962.63 | 7,971.18 | 0.0M |
| 2025-02-11 | 7,982.26 | 7,982.26 | 7,966.09 | 7,966.09 | 0.0M |
| 2025-02-10 | 7,984.00 | 7,984.00 | 7,972.00 | 7,981.78 | 0.0M |
| 2025-02-07 | 7,983.39 | 7,988.00 | 7,952.63 | 7,967.07 | 0.0M |
| 2025-02-06 | 7,945.01 | 7,984.00 | 7,945.01 | 7,974.00 | 0.0M |
| 2025-02-05 | 7,967.49 | 7,984.35 | 7,960.00 | 7,984.02 | 0.0M |
| 2025-02-04 | 7,960.00 | 7,960.00 | 7,945.00 | 7,945.00 | 0.0M |
| 2025-01-31 | 7,975.00 | 7,975.00 | 7,958.07 | 7,958.07 | 0.0M |
| 2025-01-30 | 7,970.00 | 7,970.00 | 7,921.67 | 7,963.00 | 0.0M |
| 2025-01-29 | 7,948.00 | 7,968.00 | 7,948.00 | 7,963.10 | 0.0M |
| 2025-01-28 | 7,956.00 | 7,956.00 | 7,941.50 | 7,941.50 | 0.0M |
| 2025-01-27 | 7,945.00 | 7,945.00 | 7,935.76 | 7,935.76 | 0.0M |
| 2025-01-24 | 7,951.10 | 7,951.10 | 7,929.00 | 7,945.14 | 0.0M |
| 2025-01-23 | 7,945.34 | 7,945.34 | 7,940.00 | 7,940.00 | 0.0M |
| 2025-01-22 | 7,915.00 | 7,955.00 | 7,900.00 | 7,932.50 | 0.0M |
| 2025-01-21 | 7,907.67 | 7,935.34 | 7,907.00 | 7,921.08 | 0.0M |
| 2025-01-17 | 7,931.00 | 7,931.00 | 7,930.00 | 7,930.00 | 0.0M |
| 2025-01-16 | 7,890.00 | 7,914.00 | 7,890.00 | 7,914.00 | 0.0M |
| 2025-01-15 | 7,890.00 | 7,910.00 | 7,890.00 | 7,910.00 | 0.0M |
| 2025-01-14 | 7,903.30 | 7,903.30 | 7,890.00 | 7,896.20 | 0.0M |
| 2025-01-13 | 7,901.30 | 7,901.30 | 7,890.00 | 7,890.00 | 0.0M |
| 2025-01-10 | 7,906.32 | 7,906.32 | 7,899.00 | 7,899.00 | 0.0M |
| 2025-01-09 | 7,900.00 | 7,900.00 | 7,890.00 | 7,890.00 | 0.0M |
| 2025-01-08 | 7,872.03 | 7,928.30 | 7,872.03 | 7,886.00 | 0.0M |
| 2025-01-07 | 7,871.71 | 7,896.30 | 7,866.72 | 7,896.30 | 0.0M |
| 2025-01-06 | 7,900.00 | 7,900.00 | 7,884.72 | 7,884.72 | 0.0M |
| 2025-01-03 | 7,873.70 | 7,882.94 | 7,873.70 | 7,882.94 | 0.0M |
| 2025-01-02 | 7,875.51 | 7,928.29 | 7,875.51 | 7,887.00 | 0.0M |