45,100.00
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 34,250.00 | 36,150.00 | 33,750.00 | 35,500.00 | 0.8M |
| 2024-12-27 | 35,950.00 | 36,400.00 | 34,050.00 | 35,000.00 | 0.7M |
| 2024-12-26 | 37,250.00 | 38,100.00 | 34,750.00 | 36,400.00 | 1.3M |
| 2024-12-24 | 38,100.00 | 38,800.00 | 36,100.00 | 38,000.00 | 2.2M |
| 2024-12-23 | 37,750.00 | 38,300.00 | 36,800.00 | 37,000.00 | 1.2M |
| 2024-12-20 | 35,950.00 | 41,400.00 | 34,650.00 | 38,150.00 | 8.0M |
| 2024-12-19 | 27,100.00 | 36,000.00 | 27,050.00 | 35,300.00 | 7.5M |
| 2024-12-18 | 25,600.00 | 28,450.00 | 25,100.00 | 27,700.00 | 1.3M |
| 2024-12-17 | 25,650.00 | 25,950.00 | 24,550.00 | 25,850.00 | 0.4M |
| 2024-12-16 | 25,100.00 | 25,350.00 | 24,100.00 | 25,250.00 | 0.3M |
| 2024-12-13 | 25,750.00 | 26,200.00 | 25,050.00 | 25,100.00 | 0.5M |
| 2024-12-12 | 25,200.00 | 25,650.00 | 24,100.00 | 25,250.00 | 0.4M |
| 2024-12-11 | 25,100.00 | 25,500.00 | 24,500.00 | 25,300.00 | 0.5M |
| 2024-12-10 | 24,500.00 | 25,300.00 | 23,600.00 | 24,800.00 | 1.1M |
| 2024-12-09 | 22,750.00 | 24,000.00 | 22,100.00 | 23,200.00 | 0.4M |
| 2024-12-06 | 24,850.00 | 25,000.00 | 22,000.00 | 23,150.00 | 0.6M |
| 2024-12-05 | 24,500.00 | 26,200.00 | 23,400.00 | 25,000.00 | 0.8M |
| 2024-12-04 | 24,050.00 | 25,000.00 | 23,400.00 | 24,500.00 | 0.5M |
| 2024-12-03 | 24,650.00 | 25,700.00 | 24,300.00 | 25,200.00 | 0.6M |
| 2024-12-02 | 26,350.00 | 26,950.00 | 24,400.00 | 24,650.00 | 0.7M |
| 2024-11-29 | 29,000.00 | 29,300.00 | 26,500.00 | 26,550.00 | 0.7M |
| 2024-11-28 | 31,550.00 | 31,600.00 | 29,000.00 | 29,700.00 | 0.6M |
| 2024-11-27 | 30,800.00 | 32,300.00 | 29,950.00 | 30,950.00 | 0.8M |
| 2024-11-26 | 30,650.00 | 31,500.00 | 28,650.00 | 31,300.00 | 1.2M |
| 2024-11-25 | 27,950.00 | 30,400.00 | 27,500.00 | 30,300.00 | 1.1M |
| 2024-11-22 | 29,000.00 | 29,450.00 | 27,000.00 | 27,500.00 | 0.9M |
| 2024-11-21 | 30,650.00 | 32,300.00 | 29,200.00 | 29,550.00 | 1.8M |
| 2024-11-20 | 28,800.00 | 32,700.00 | 28,200.00 | 30,000.00 | 2.2M |
| 2024-11-19 | 29,600.00 | 30,550.00 | 27,750.00 | 30,000.00 | 1.4M |
| 2024-11-18 | 30,000.00 | 31,650.00 | 29,900.00 | 30,200.00 | 1.1M |
| 2024-11-15 | 26,450.00 | 31,850.00 | 24,800.00 | 31,000.00 | 5.5M |
| 2024-11-14 | 24,300.00 | 27,100.00 | 23,700.00 | 26,850.00 | 1.6M |
| 2024-11-13 | 25,000.00 | 26,500.00 | 24,150.00 | 24,600.00 | 1.1M |
| 2024-11-12 | 25,750.00 | 26,400.00 | 24,750.00 | 25,050.00 | 0.9M |
| 2024-11-11 | 26,750.00 | 27,600.00 | 25,350.00 | 26,250.00 | 1.1M |
| 2024-11-08 | 27,150.00 | 29,500.00 | 26,300.00 | 26,850.00 | 3.5M |
| 2024-11-07 | 24,600.00 | 27,050.00 | 24,200.00 | 26,400.00 | 2.7M |
| 2024-11-06 | 21,500.00 | 26,650.00 | 21,000.00 | 25,750.00 | 5.4M |
| 2024-11-05 | 21,200.00 | 22,550.00 | 20,600.00 | 21,950.00 | 0.9M |
| 2024-11-04 | 22,100.00 | 22,500.00 | 19,480.00 | 21,050.00 | 1.6M |
| 2024-11-01 | 23,550.00 | 23,950.00 | 22,300.00 | 22,600.00 | 0.7M |
| 2024-10-31 | 25,050.00 | 25,600.00 | 23,500.00 | 24,000.00 | 1.2M |
| 2024-10-30 | 23,550.00 | 28,350.00 | 23,350.00 | 24,850.00 | 4.8M |
| 2024-10-29 | 23,400.00 | 24,850.00 | 22,700.00 | 23,350.00 | 1.2M |
| 2024-10-28 | 22,750.00 | 24,400.00 | 22,050.00 | 23,000.00 | 1.7M |
| 2024-10-25 | 21,600.00 | 23,500.00 | 21,450.00 | 23,000.00 | 2.8M |
| 2024-10-24 | 18,880.00 | 22,700.00 | 18,720.00 | 21,850.00 | 7.0M |
| 2024-10-23 | 17,500.00 | 18,830.00 | 17,400.00 | 18,210.00 | 0.9M |
| 2024-10-22 | 17,000.00 | 18,540.00 | 16,530.00 | 17,600.00 | 1.2M |
| 2024-10-21 | 17,350.00 | 17,360.00 | 16,530.00 | 16,930.00 | 0.2M |
| 2024-10-18 | 17,430.00 | 17,880.00 | 16,980.00 | 17,230.00 | 0.4M |
| 2024-10-17 | 16,480.00 | 17,620.00 | 16,400.00 | 17,420.00 | 0.6M |
| 2024-10-16 | 16,500.00 | 16,570.00 | 16,110.00 | 16,300.00 | 0.1M |
| 2024-10-15 | 16,800.00 | 16,800.00 | 16,300.00 | 16,710.00 | 0.2M |
| 2024-10-14 | 16,320.00 | 16,850.00 | 16,310.00 | 16,590.00 | 0.2M |
| 2024-10-11 | 16,740.00 | 17,000.00 | 16,120.00 | 16,130.00 | 0.3M |
| 2024-10-10 | 17,010.00 | 17,040.00 | 16,330.00 | 16,530.00 | 0.3M |
| 2024-10-08 | 15,800.00 | 17,160.00 | 15,540.00 | 16,530.00 | 0.8M |
| 2024-10-07 | 15,980.00 | 16,140.00 | 15,450.00 | 15,700.00 | 0.3M |
| 2024-10-04 | 14,650.00 | 15,290.00 | 14,650.00 | 15,170.00 | 0.1M |
| 2024-10-02 | 15,030.00 | 15,180.00 | 14,500.00 | 14,600.00 | 0.1M |
| 2024-09-30 | 15,770.00 | 15,810.00 | 15,310.00 | 15,310.00 | 0.1M |
| 2024-09-27 | 16,040.00 | 16,140.00 | 15,770.00 | 15,810.00 | 0.1M |
| 2024-09-26 | 15,860.00 | 16,120.00 | 15,810.00 | 16,030.00 | 0.1M |
| 2024-09-25 | 16,220.00 | 16,250.00 | 15,720.00 | 15,800.00 | 0.1M |
| 2024-09-24 | 16,230.00 | 16,470.00 | 16,040.00 | 16,120.00 | 0.1M |
| 2024-09-23 | 16,540.00 | 16,950.00 | 16,210.00 | 16,220.00 | 0.3M |
| 2024-09-20 | 16,070.00 | 16,310.00 | 15,830.00 | 16,170.00 | 0.2M |
| 2024-09-19 | 16,020.00 | 16,230.00 | 15,310.00 | 15,710.00 | 0.3M |
| 2024-09-13 | 17,150.00 | 17,240.00 | 16,010.00 | 16,010.00 | 0.5M |
| 2024-09-12 | 15,220.00 | 18,380.00 | 15,220.00 | 17,050.00 | 3.0M |
| 2024-09-11 | 16,030.00 | 16,340.00 | 15,030.00 | 15,090.00 | 0.3M |
| 2024-09-10 | 16,790.00 | 16,800.00 | 16,010.00 | 16,030.00 | 0.3M |
| 2024-09-09 | 16,300.00 | 16,820.00 | 15,920.00 | 16,600.00 | 0.2M |
| 2024-09-06 | 18,250.00 | 18,260.00 | 16,610.00 | 16,630.00 | 0.4M |
| 2024-09-05 | 18,130.00 | 18,650.00 | 17,680.00 | 17,790.00 | 0.3M |
| 2024-09-04 | 18,030.00 | 18,330.00 | 17,640.00 | 17,650.00 | 0.3M |
| 2024-09-03 | 18,700.00 | 19,270.00 | 18,520.00 | 18,730.00 | 0.5M |
| 2024-09-02 | 18,580.00 | 19,690.00 | 18,210.00 | 18,830.00 | 1.0M |
| 2024-08-30 | 19,090.00 | 19,090.00 | 18,050.00 | 18,200.00 | 0.6M |
| 2024-08-29 | 19,360.00 | 19,700.00 | 18,720.00 | 18,850.00 | 0.5M |
| 2024-08-28 | 19,750.00 | 20,650.00 | 19,190.00 | 19,270.00 | 1.1M |
| 2024-08-27 | 19,800.00 | 20,000.00 | 19,500.00 | 19,500.00 | 0.5M |
| 2024-08-26 | 20,200.00 | 21,250.00 | 19,950.00 | 20,050.00 | 1.0M |
| 2024-08-23 | 20,250.00 | 20,800.00 | 19,800.00 | 19,980.00 | 0.8M |
| 2024-08-22 | 21,550.00 | 22,700.00 | 20,600.00 | 20,700.00 | 2.0M |
| 2024-08-21 | 20,450.00 | 23,500.00 | 19,780.00 | 22,050.00 | 6.7M |
| 2024-08-20 | 19,820.00 | 23,550.00 | 19,370.00 | 20,800.00 | 5.5M |
| 2024-08-19 | 27,500.00 | 28,900.00 | 19,560.00 | 20,550.00 | 18.7M |