1,522.08
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 | 1,519.80 | 1,524.15 | 1,519.80 | 1,522.08 | 0.0M |
| 2025-09-25 | 1,528.50 | 1,536.00 | 1,526.41 | 1,536.00 | 0.0M |
| 2025-09-24 | 1,526.23 | 1,530.39 | 1,526.23 | 1,527.63 | 0.2M |
| 2025-09-23 | 1,518.70 | 1,521.19 | 1,518.70 | 1,521.00 | 0.0M |
| 2025-09-22 | 1,526.00 | 1,528.37 | 1,522.02 | 1,523.50 | 0.2M |
| 2025-09-19 | 1,524.00 | 1,526.50 | 1,524.00 | 1,526.50 | 0.1M |
| 2025-09-18 | 1,520.00 | 1,521.60 | 1,517.61 | 1,521.60 | 0.0M |
| 2025-09-17 | 1,521.60 | 1,522.00 | 1,514.00 | 1,514.00 | 0.0M |
| 2025-09-15 | 1,526.00 | 1,526.00 | 1,521.21 | 1,524.11 | 0.0M |
| 2025-09-12 | 1,534.50 | 1,534.50 | 1,529.31 | 1,529.31 | 0.0M |
| 2025-09-11 | 1,538.00 | 1,538.00 | 1,534.00 | 1,534.00 | 0.0M |
| 2025-09-10 | 1,539.30 | 1,542.39 | 1,539.30 | 1,542.28 | 0.0M |
| 2025-09-09 | 1,546.79 | 1,546.79 | 1,543.03 | 1,544.90 | 0.1M |
| 2025-09-08 | 1,560.00 | 1,560.00 | 1,546.01 | 1,546.01 | 0.0M |
| 2025-09-05 | 1,545.45 | 1,553.50 | 1,545.45 | 1,551.50 | 0.0M |
| 2025-09-04 | 1,550.63 | 1,553.10 | 1,550.18 | 1,550.18 | 0.0M |
| 2025-09-03 | 1,544.50 | 1,548.15 | 1,544.50 | 1,548.10 | 0.0M |
| 2025-09-02 | 1,570.80 | 1,570.80 | 1,545.00 | 1,547.00 | 0.1M |
| 2025-09-01 | 1,572.00 | 1,572.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2025-08-29 | 1,534.85 | 1,548.50 | 1,534.85 | 1,548.30 | 0.0M |
| 2025-08-28 | 1,543.85 | 1,546.00 | 1,543.85 | 1,546.00 | 0.0M |
| 2025-08-27 | 1,550.60 | 1,550.60 | 1,547.00 | 1,547.33 | 0.0M |
| 2025-08-26 | 1,546.00 | 1,549.40 | 1,546.00 | 1,547.70 | 0.0M |
| 2025-08-25 | 1,540.41 | 1,542.00 | 1,536.00 | 1,542.00 | 0.0M |
| 2025-08-22 | 1,542.00 | 1,542.50 | 1,540.00 | 1,540.15 | 0.0M |
| 2025-08-21 | 1,551.00 | 1,551.50 | 1,551.00 | 1,551.50 | 0.0M |
| 2025-08-19 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0M |
| 2025-08-18 | 1,556.03 | 1,556.03 | 1,549.61 | 1,549.61 | 0.0M |
| 2025-08-15 | 1,545.61 | 1,549.61 | 1,545.24 | 1,549.61 | 0.0M |
| 2025-08-14 | 1,553.21 | 1,556.50 | 1,551.98 | 1,556.00 | 0.0M |
| 2025-08-13 | 1,539.00 | 1,544.06 | 1,537.70 | 1,541.60 | 0.0M |
| 2025-08-12 | 1,537.00 | 1,537.00 | 1,535.70 | 1,535.70 | 0.0M |
| 2025-08-11 | 1,537.00 | 1,545.00 | 1,537.00 | 1,545.00 | 0.0M |
| 2025-08-08 | 1,537.38 | 1,537.38 | 1,530.16 | 1,531.90 | 0.0M |
| 2025-08-07 | 1,540.50 | 1,545.00 | 1,540.50 | 1,542.01 | 0.0M |
| 2025-08-06 | 1,539.00 | 1,542.39 | 1,537.24 | 1,538.50 | 0.0M |
| 2025-08-05 | 1,552.34 | 1,552.34 | 1,547.02 | 1,548.00 | 0.0M |
| 2025-08-04 | 1,551.10 | 1,565.00 | 1,551.10 | 1,565.00 | 0.0M |
| 2025-08-01 | 1,556.01 | 1,565.55 | 1,556.01 | 1,561.30 | 0.1M |
| 2025-07-31 | 1,556.00 | 1,556.00 | 1,551.00 | 1,554.79 | 0.0M |
| 2025-07-30 | 1,553.60 | 1,557.20 | 1,551.50 | 1,555.50 | 0.0M |
| 2025-07-29 | 1,552.50 | 1,552.50 | 1,546.81 | 1,547.60 | 0.0M |
| 2025-07-28 | 1,539.61 | 1,549.00 | 1,539.61 | 1,547.00 | 0.0M |
| 2025-07-25 | 1,531.50 | 1,532.36 | 1,531.20 | 1,531.20 | 0.0M |
| 2025-07-24 | 1,530.04 | 1,531.00 | 1,528.50 | 1,529.39 | 0.0M |
| 2025-07-23 | 1,533.00 | 1,533.00 | 1,529.80 | 1,529.80 | 0.0M |
| 2025-07-22 | 1,541.69 | 1,541.69 | 1,537.16 | 1,541.00 | 0.0M |
| 2025-07-21 | 1,542.00 | 1,542.39 | 1,539.00 | 1,539.00 | 0.0M |
| 2025-07-18 | 1,545.23 | 1,546.30 | 1,543.60 | 1,545.70 | 0.0M |
| 2025-07-17 | 1,546.00 | 1,549.40 | 1,546.00 | 1,547.50 | 0.0M |
| 2025-07-16 | 1,550.90 | 1,550.90 | 1,542.00 | 1,544.60 | 0.0M |
| 2025-07-15 | 1,544.00 | 1,554.00 | 1,544.00 | 1,551.21 | 0.0M |
| 2025-07-14 | 1,543.00 | 1,546.05 | 1,543.00 | 1,545.19 | 0.0M |
| 2025-07-11 | 1,544.50 | 1,544.50 | 1,541.50 | 1,541.50 | 0.0M |
| 2025-07-10 | 1,533.21 | 1,537.00 | 1,533.21 | 1,536.00 | 0.0M |
| 2025-07-09 | 1,535.00 | 1,537.00 | 1,530.01 | 1,537.00 | 0.0M |
| 2025-07-08 | 1,541.00 | 1,542.00 | 1,533.61 | 1,533.61 | 0.0M |
| 2025-07-07 | 1,537.80 | 1,541.00 | 1,536.44 | 1,536.44 | 0.1M |
| 2025-07-04 | 1,543.00 | 1,550.00 | 1,539.00 | 1,550.00 | 0.0M |
| 2025-07-03 | 1,538.00 | 1,540.00 | 1,535.00 | 1,535.50 | 0.1M |
| 2025-07-02 | 1,547.50 | 1,551.00 | 1,546.50 | 1,547.90 | 0.0M |
| 2025-07-01 | 1,545.00 | 1,549.50 | 1,541.21 | 1,549.40 | 0.0M |
| 2025-06-30 | 1,561.92 | 1,562.80 | 1,556.44 | 1,556.45 | 0.0M |
| 2025-06-27 | 1,562.34 | 1,568.00 | 1,559.00 | 1,562.47 | 0.0M |
| 2025-06-26 | 1,565.00 | 1,565.00 | 1,561.01 | 1,561.01 | 0.0M |
| 2025-06-25 | 1,564.00 | 1,565.20 | 1,563.00 | 1,565.20 | 0.0M |
| 2025-06-24 | 1,570.00 | 1,572.79 | 1,570.00 | 1,570.98 | 0.1M |
| 2025-06-23 | 1,583.00 | 1,583.00 | 1,581.00 | 1,581.00 | 0.0M |
| 2025-06-20 | 1,569.50 | 1,582.50 | 1,569.50 | 1,581.64 | 0.0M |
| 2025-06-19 | 1,564.17 | 1,576.10 | 1,564.17 | 1,576.10 | 0.0M |
| 2025-06-18 | 1,567.00 | 1,568.00 | 1,564.41 | 1,567.21 | 0.0M |
| 2025-06-17 | 1,563.19 | 1,569.69 | 1,562.00 | 1,567.00 | 0.0M |
| 2025-06-16 | 1,553.50 | 1,559.80 | 1,553.50 | 1,559.59 | 0.0M |
| 2025-06-13 | 1,565.00 | 1,569.21 | 1,556.00 | 1,562.00 | 0.1M |
| 2025-06-12 | 1,559.50 | 1,560.65 | 1,557.61 | 1,560.41 | 0.0M |
| 2025-06-11 | 1,570.00 | 1,570.00 | 1,552.00 | 1,558.50 | 0.1M |
| 2025-06-10 | 1,567.99 | 1,568.80 | 1,567.99 | 1,568.50 | 0.0M |
| 2025-06-09 | 1,570.00 | 1,570.00 | 1,566.85 | 1,566.93 | 0.0M |
| 2025-06-06 | 1,575.69 | 1,575.69 | 1,571.20 | 1,571.20 | 0.0M |
| 2025-06-05 | 1,580.50 | 1,580.50 | 1,577.00 | 1,578.00 | 0.0M |
| 2025-06-04 | 1,580.00 | 1,583.00 | 1,580.00 | 1,583.00 | 0.1M |
| 2025-06-03 | 1,585.50 | 1,586.00 | 1,584.00 | 1,586.00 | 0.0M |
| 2025-06-02 | 1,583.00 | 1,583.90 | 1,581.00 | 1,581.59 | 0.0M |
| 2025-05-30 | 1,627.43 | 1,627.43 | 1,627.43 | 1,627.43 | 0.0M |
| 2025-05-29 | 1,595.40 | 1,596.39 | 1,592.00 | 1,592.00 | 0.0M |
| 2025-05-28 | 1,600.00 | 1,601.00 | 1,592.30 | 1,598.00 | 0.0M |
| 2025-05-27 | 1,585.00 | 1,589.27 | 1,584.85 | 1,589.27 | 0.1M |
| 2025-05-26 | 1,591.00 | 1,591.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2025-05-23 | 1,624.82 | 1,624.82 | 1,586.61 | 1,586.61 | 0.0M |
| 2025-05-22 | 1,599.10 | 1,599.10 | 1,590.00 | 1,591.05 | 0.0M |
| 2025-05-21 | 1,592.40 | 1,596.00 | 1,591.00 | 1,595.95 | 0.0M |
| 2025-05-20 | 1,590.02 | 1,590.10 | 1,588.50 | 1,589.35 | 0.0M |
| 2025-05-19 | 1,596.48 | 1,596.79 | 1,593.00 | 1,593.55 | 0.0M |
| 2025-05-16 | 1,610.50 | 1,610.50 | 1,604.90 | 1,606.81 | 0.0M |
| 2025-05-15 | 1,603.50 | 1,607.60 | 1,603.50 | 1,607.60 | 0.0M |
| 2025-05-14 | 1,590.00 | 1,595.30 | 1,590.00 | 1,595.00 | 0.0M |
| 2025-05-13 | 1,604.00 | 1,604.00 | 1,596.09 | 1,596.09 | 0.0M |
| 2025-05-12 | 1,616.50 | 1,616.50 | 1,610.64 | 1,610.64 | 0.0M |
| 2025-05-09 | 1,609.00 | 1,609.00 | 1,606.80 | 1,606.80 | 0.0M |
| 2025-05-08 | 1,613.00 | 1,615.05 | 1,609.01 | 1,609.30 | 0.0M |
| 2025-05-07 | 1,616.00 | 1,620.30 | 1,615.01 | 1,620.00 | 0.0M |
| 2025-05-06 | 1,628.00 | 1,628.00 | 1,621.00 | 1,623.91 | 0.0M |
| 2025-05-05 | 1,618.00 | 1,623.00 | 1,618.00 | 1,623.00 | 0.0M |
| 2025-05-02 | 1,621.00 | 1,621.25 | 1,616.01 | 1,618.74 | 0.0M |
| 2025-04-30 | 1,624.00 | 1,765.00 | 1,624.00 | 1,765.00 | 0.0M |
| 2025-04-29 | 1,622.44 | 1,626.30 | 1,622.44 | 1,624.00 | 0.0M |
| 2025-04-28 | 1,621.00 | 1,622.15 | 1,618.01 | 1,622.00 | 0.0M |
| 2025-04-25 | 1,619.50 | 1,622.12 | 1,616.57 | 1,622.12 | 0.0M |
| 2025-04-24 | 1,619.10 | 1,623.00 | 1,619.10 | 1,619.10 | 0.0M |
| 2025-04-23 | 1,626.66 | 1,626.66 | 1,614.00 | 1,624.80 | 0.0M |
| 2025-04-22 | 1,624.00 | 1,624.71 | 1,615.30 | 1,624.07 | 0.0M |
| 2025-04-21 | 1,628.00 | 1,636.57 | 1,624.00 | 1,636.57 | 0.0M |
| 2025-04-16 | 1,653.66 | 1,653.66 | 1,652.81 | 1,653.06 | 0.0M |
| 2025-04-15 | 1,650.95 | 1,660.74 | 1,648.00 | 1,659.08 | 0.5M |
| 2025-04-14 | 1,660.00 | 1,668.29 | 1,659.00 | 1,659.93 | 0.0M |
| 2025-04-11 | 1,680.83 | 1,680.83 | 1,673.00 | 1,673.00 | 0.0M |
| 2025-04-10 | 1,680.20 | 1,694.78 | 1,680.20 | 1,687.00 | 0.1M |
| 2025-04-09 | 1,725.00 | 1,735.00 | 1,667.96 | 1,672.53 | 0.1M |
| 2025-04-08 | 1,698.96 | 1,723.91 | 1,695.00 | 1,720.36 | 0.0M |
| 2025-04-07 | 1,720.00 | 1,722.50 | 1,704.23 | 1,708.89 | 0.1M |
| 2025-04-04 | 1,660.20 | 1,702.10 | 1,660.20 | 1,692.63 | 0.0M |
| 2025-04-03 | 1,651.00 | 1,654.99 | 1,642.50 | 1,647.27 | 0.0M |
| 2025-04-02 | 1,681.50 | 1,688.56 | 1,681.00 | 1,684.00 | 0.1M |
| 2025-04-01 | 1,682.22 | 1,682.22 | 1,676.00 | 1,677.16 | 0.0M |
| 2025-03-31 | 1,688.31 | 1,691.70 | 1,688.00 | 1,691.38 | 0.0M |
| 2025-03-28 | 1,681.00 | 1,688.50 | 1,681.00 | 1,686.00 | 0.1M |
| 2025-03-27 | 1,673.00 | 1,677.90 | 1,672.00 | 1,677.90 | 0.0M |
| 2025-03-26 | 1,662.20 | 1,662.20 | 1,656.00 | 1,660.54 | 0.0M |
| 2025-03-25 | 1,658.10 | 1,658.10 | 1,656.80 | 1,656.80 | 0.1M |
| 2025-03-24 | 1,661.35 | 1,661.35 | 1,654.19 | 1,654.19 | 0.0M |
| 2025-03-21 | 1,673.25 | 1,673.25 | 1,666.70 | 1,670.76 | 0.0M |
| 2025-03-20 | 1,655.00 | 1,671.50 | 1,655.00 | 1,661.33 | 0.0M |
| 2025-03-19 | 1,646.00 | 1,652.40 | 1,646.00 | 1,652.40 | 0.0M |
| 2025-03-18 | 1,650.00 | 1,653.22 | 1,643.00 | 1,643.00 | 0.0M |
| 2025-03-14 | 1,650.00 | 1,650.00 | 1,636.00 | 1,643.11 | 0.1M |
| 2025-03-13 | 1,659.58 | 1,661.70 | 1,656.00 | 1,657.00 | 0.1M |
| 2025-03-12 | 1,669.00 | 1,669.00 | 1,663.00 | 1,663.59 | 0.1M |
| 2025-03-11 | 1,679.90 | 1,684.52 | 1,668.65 | 1,673.32 | 0.0M |
| 2025-03-10 | 1,667.00 | 1,682.88 | 1,667.00 | 1,682.88 | 0.0M |
| 2025-03-07 | 1,673.00 | 1,675.00 | 1,665.00 | 1,668.00 | 0.0M |
| 2025-03-06 | 1,675.00 | 1,675.00 | 1,667.00 | 1,671.80 | 0.0M |
| 2025-03-05 | 1,683.00 | 1,685.55 | 1,677.00 | 1,678.03 | 0.7M |
| 2025-03-04 | 1,719.67 | 1,729.00 | 1,702.00 | 1,702.00 | 0.5M |
| 2025-03-03 | 1,701.00 | 1,705.52 | 1,677.00 | 1,703.78 | 0.2M |
| 2025-02-28 | 1,685.00 | 1,700.99 | 1,685.00 | 1,693.00 | 0.0M |
| 2025-02-27 | 1,688.10 | 1,690.50 | 1,680.65 | 1,690.25 | 0.0M |
| 2025-02-26 | 1,684.81 | 1,688.86 | 1,677.80 | 1,684.45 | 0.1M |
| 2025-02-25 | 1,684.18 | 1,692.10 | 1,680.65 | 1,686.77 | 0.0M |
| 2025-02-24 | 1,684.88 | 1,688.00 | 1,676.49 | 1,688.00 | 0.0M |
| 2025-02-21 | 1,668.20 | 1,680.50 | 1,664.01 | 1,680.50 | 0.0M |
| 2025-02-20 | 1,672.50 | 1,675.00 | 1,664.40 | 1,667.00 | 0.0M |
| 2025-02-19 | 1,672.00 | 1,679.08 | 1,672.00 | 1,678.25 | 0.0M |
| 2025-02-18 | 1,660.69 | 1,665.00 | 1,660.01 | 1,663.35 | 0.0M |
| 2025-02-17 | 1,665.81 | 1,665.81 | 1,660.69 | 1,660.95 | 0.0M |
| 2025-02-14 | 1,670.07 | 1,675.99 | 1,665.00 | 1,667.50 | 0.0M |
| 2025-02-13 | 1,683.86 | 1,683.86 | 1,673.73 | 1,673.73 | 0.4M |
| 2025-02-12 | 1,681.00 | 1,683.00 | 1,674.00 | 1,680.26 | 0.0M |
| 2025-02-11 | 1,680.85 | 1,686.00 | 1,680.19 | 1,682.50 | 0.0M |
| 2025-02-10 | 1,693.25 | 1,693.30 | 1,690.29 | 1,690.93 | 0.0M |
| 2025-02-07 | 1,683.00 | 1,688.56 | 1,683.00 | 1,683.00 | 0.0M |
| 2025-02-06 | 1,683.00 | 1,683.00 | 1,678.00 | 1,678.00 | 0.0M |
| 2025-02-05 | 1,696.18 | 1,698.64 | 1,687.05 | 1,689.48 | 0.0M |
| 2025-02-04 | 1,692.21 | 1,692.21 | 1,668.00 | 1,681.77 | 0.0M |
| 2025-01-31 | 1,706.25 | 1,709.18 | 1,685.00 | 1,706.35 | 0.0M |
| 2025-01-30 | 1,685.00 | 1,696.69 | 1,677.18 | 1,692.91 | 0.0M |
| 2025-01-29 | 1,693.50 | 1,693.50 | 1,687.70 | 1,689.74 | 0.0M |
| 2025-01-28 | 1,695.30 | 1,695.30 | 1,691.00 | 1,691.00 | 0.0M |
| 2025-01-27 | 1,690.91 | 1,706.65 | 1,690.91 | 1,700.00 | 0.1M |
| 2025-01-24 | 1,666.50 | 1,666.50 | 1,658.00 | 1,666.00 | 0.0M |
| 2025-01-23 | 1,680.00 | 1,685.56 | 1,665.00 | 1,666.56 | 0.1M |
| 2025-01-22 | 1,694.99 | 1,694.99 | 1,680.00 | 1,680.00 | 0.0M |
| 2025-01-21 | 1,698.00 | 1,702.00 | 1,689.90 | 1,695.08 | 0.0M |
| 2025-01-20 | 1,698.97 | 1,698.97 | 1,679.00 | 1,679.00 | 0.0M |
| 2025-01-17 | 1,703.75 | 1,707.00 | 1,696.02 | 1,707.00 | 0.0M |
| 2025-01-16 | 1,696.64 | 1,707.07 | 1,696.64 | 1,705.01 | 0.0M |
| 2025-01-15 | 1,675.00 | 1,684.89 | 1,675.00 | 1,678.02 | 0.0M |
| 2025-01-14 | 1,682.00 | 1,682.00 | 1,679.00 | 1,679.22 | 0.0M |
| 2025-01-13 | 1,701.00 | 1,701.00 | 1,694.75 | 1,694.75 | 0.4M |
| 2025-01-10 | 1,685.85 | 1,697.40 | 1,685.85 | 1,696.20 | 0.0M |
| 2025-01-09 | 1,674.09 | 1,674.09 | 1,662.59 | 1,662.59 | 0.0M |
| 2025-01-08 | 1,680.00 | 1,680.00 | 1,669.85 | 1,672.48 | 0.0M |
| 2025-01-07 | 1,668.80 | 1,669.99 | 1,661.69 | 1,664.55 | 0.0M |
| 2025-01-06 | 1,665.00 | 1,670.00 | 1,660.00 | 1,666.16 | 0.0M |
| 2025-01-03 | 1,696.00 | 1,696.99 | 1,690.87 | 1,696.99 | 0.0M |
| 2025-01-02 | 1,690.00 | 1,690.74 | 1,686.00 | 1,689.00 | 0.0M |